Ming Fai International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03828  2007-11-02    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.960 0.940 0.960 0.950 0.960 219,000 209,230 0.9554 0.960 0.940 0.960 0.950 0.960 219,000 0.9554 1.05%
2026-02-02 0 0.950 0.950 0.960 0.930 0.950 2,224,000 2,089,540 0.9395 0.950 0.950 0.960 0.930 0.950 2,224,000 0.9395 0.00%
2026-01-30 0 0.950 0.950 0.960 0.950 0.960 82,000 78,520 0.9576 0.950 0.950 0.960 0.950 0.960 82,000 0.9576 -1.04%
2026-01-29 0 0.960 0.960 0.970 0.960 0.970 14,000 13,490 0.9636 0.960 0.960 0.970 0.960 0.970 14,000 0.9636 0.00%
2026-01-28 0 0.960 0.960 0.970 0.960 0.970 119,000 114,300 0.9605 0.960 0.960 0.970 0.960 0.970 119,000 0.9605 0.00%
2026-01-27 0 0.960 0.960 0.970 0.960 0.970 380,000 368,520 0.9698 0.960 0.960 0.970 0.960 0.970 380,000 0.9698 -1.03%
2026-01-26 0 0.970 0.970 0.980 0.970 0.980 1,971,000 1,913,210 0.9707 0.970 0.970 0.980 0.970 0.980 1,971,000 0.9707 0.00%
2026-01-23 0 0.970 0.970 0.980 0.960 0.980 181,000 176,150 0.9732 0.970 0.970 0.980 0.960 0.980 181,000 0.9732 1.04%
2026-01-22 0 0.960 0.960 0.970 0.950 0.980 214,000 206,730 0.9660 0.960 0.960 0.970 0.950 0.980 214,000 0.9660 0.00%
2026-01-21 0 0.960 0.960 0.970 0.960 0.970 72,000 69,740 0.9686 0.960 0.960 0.970 0.960 0.970 72,000 0.9686 -1.03%
2026-01-20 0 0.970 0.970 0.980 0.960 0.990 413,000 404,390 0.9792 0.970 0.970 0.980 0.960 0.990 413,000 0.9792 1.04%
2026-01-19 0 0.960 0.960 0.970 0.960 0.980 267,000 258,770 0.9692 0.960 0.960 0.970 0.960 0.980 267,000 0.9692 -1.03%
2026-01-16 0 0.970 0.970 0.980 0.940 0.980 1,032,000 989,580 0.9589 0.970 0.970 0.980 0.940 0.980 1,032,000 0.9589 2.11%
2026-01-15 0 0.950 0.950 0.960 0.940 0.950 184,000 174,450 0.9481 0.950 0.950 0.960 0.940 0.950 184,000 0.9481 0.00%
2026-01-14 0 0.950 0.940 0.960 0.940 0.950 214,000 202,890 0.9481 0.950 0.940 0.960 0.940 0.950 214,000 0.9481 1.06%
2026-01-13 0 0.940 0.940 0.950 0.930 0.940 177,000 164,950 0.9319 0.940 0.940 0.950 0.930 0.940 177,000 0.9319 0.00%
2026-01-09 0 0.940 0.930 0.950 0.930 0.940 419,000 390,810 0.9327 0.940 0.930 0.950 0.930 0.940 419,000 0.9327 -1.05%
2026-01-08 0 0.950 0.930 0.950 0.930 0.960 320,000 302,450 0.9452 0.950 0.930 0.950 0.930 0.960 320,000 0.9452 0.00%
2026-01-07 0 0.950 0.940 0.950 0.930 0.950 675,000 637,670 0.9447 0.950 0.940 0.950 0.930 0.950 675,000 0.9447 2.15%
2026-01-06 0 0.930 0.930 0.940 0.920 0.930 726,000 670,800 0.9240 0.930 0.930 0.940 0.920 0.930 726,000 0.9240 1.09%
2026-01-05 0 0.920 0.910 0.930 0.920 0.930 303,000 279,500 0.9224 0.920 0.910 0.930 0.920 0.930 303,000 0.9224 0.00%
2025-12-31 0 0.920 0.910 0.930 0.920 0.920 72,000 66,240 0.9200 0.920 0.910 0.930 0.920 0.920 72,000 0.9200 0.00%
2025-12-30 0 0.920 0.920 0.930 0.920 0.920 471,000 433,320 0.9200 0.920 0.920 0.930 0.920 0.920 471,000 0.9200 1.10%
2025-12-29 0 0.910 0.910 0.930 0.910 0.920 276,000 251,270 0.9104 0.910 0.910 0.930 0.910 0.920 276,000 0.9104 1.11%
2025-12-24 0 0.900 0.900 0.910 0.900 0.920 203,334 185,097 0.9103 0.900 0.900 0.910 0.900 0.920 203,334 0.9103 -2.17%
2025-12-23 0 0.920 0.910 0.920 - - 0 0 - 0.920 0.910 0.920 - - 0 - 0.00%
2025-12-22 0 0.920 0.920 0.930 0.910 0.930 167,000 153,780 0.9208 0.920 0.920 0.930 0.910 0.930 167,000 0.9208 0.00%
2025-12-19 0 0.920 0.920 0.930 0.910 0.930 122,000 112,800 0.9246 0.920 0.920 0.930 0.910 0.930 122,000 0.9246 1.10%
2025-12-18 0 0.910 0.910 0.920 0.910 0.930 112,000 103,550 0.9246 0.910 0.910 0.920 0.910 0.930 112,000 0.9246 -2.15%
2025-12-17 0 0.930 0.930 0.940 0.920 0.930 83,000 77,140 0.9294 0.930 0.930 0.940 0.920 0.930 83,000 0.9294 0.00%
2025-12-16 0 0.930 0.920 0.930 - - 0 0 - 0.930 0.920 0.930 - - 0 - 0.00%
2025-12-15 0 0.930 0.920 0.930 0.930 0.940 61,000 57,090 0.9359 0.930 0.920 0.930 0.930 0.940 61,000 0.9359 -1.06%
2025-12-12 0 0.940 0.940 0.950 0.920 0.940 166,000 155,090 0.9343 0.940 0.940 0.950 0.920 0.940 166,000 0.9343 2.17%
2025-12-11 0 0.920 0.910 0.930 0.910 0.930 119,000 109,860 0.9232 0.920 0.910 0.930 0.910 0.930 119,000 0.9232 0.00%
2025-12-10 0 0.920 0.920 0.930 0.920 0.940 24,000 22,350 0.9313 0.920 0.920 0.930 0.920 0.940 24,000 0.9313 -2.13%
2025-12-09 0 0.940 0.930 0.950 0.910 0.940 228,000 211,650 0.9283 0.940 0.930 0.950 0.910 0.940 228,000 0.9283 1.08%
2025-12-08 0 0.930 0.930 0.940 0.920 0.930 612,000 568,620 0.9291 0.930 0.930 0.940 0.920 0.930 612,000 0.9291 1.09%
2025-12-05 0 0.920 0.920 0.930 0.910 0.920 79,000 72,630 0.9194 0.920 0.920 0.930 0.910 0.920 79,000 0.9194 1.10%
2025-12-04 0 0.910 0.910 0.930 0.910 0.930 191,000 174,600 0.9141 0.910 0.910 0.930 0.910 0.930 191,000 0.9141 1.11%
2025-12-03 0 0.900 0.900 0.910 0.900 0.920 300,000 271,180 0.9039 0.900 0.900 0.910 0.900 0.920 300,000 0.9039 -1.10%
2025-12-02 0 0.910 0.910 0.920 0.910 0.920 698,000 638,290 0.9145 0.910 0.910 0.920 0.910 0.920 698,000 0.9145 -1.09%
2025-12-01 0 0.920 0.920 0.930 0.920 0.930 129,000 118,910 0.9218 0.920 0.920 0.930 0.920 0.930 129,000 0.9218 0.00%
2025-11-28 0 0.920 0.920 0.940 0.920 0.940 873,000 811,320 0.9293 0.920 0.920 0.940 0.920 0.940 873,000 0.9293 -1.08%
2025-11-27 0 0.930 0.930 0.940 0.930 0.940 506,000 475,600 0.9399 0.930 0.930 0.940 0.930 0.940 506,000 0.9399 -1.06%
2025-11-26 0 0.940 0.940 0.950 0.940 0.950 266,000 250,620 0.9422 0.940 0.940 0.950 0.940 0.950 266,000 0.9422 0.00%
2025-11-25 0 0.940 0.940 0.960 0.940 0.950 149,000 141,340 0.9486 0.940 0.940 0.960 0.940 0.950 149,000 0.9486 0.00%
2025-11-24 0 0.940 0.940 0.950 0.930 0.950 158,000 148,600 0.9405 0.940 0.940 0.950 0.930 0.950 158,000 0.9405 -1.05%
2025-11-21 0 0.950 0.940 0.950 0.940 0.960 606,000 573,740 0.9468 0.950 0.940 0.950 0.940 0.960 606,000 0.9468 0.00%
2025-11-20 0 0.950 0.950 0.960 0.950 0.970 218,000 208,770 0.9577 0.950 0.950 0.960 0.950 0.970 218,000 0.9577 0.00%
2025-11-19 0 0.950 0.950 0.960 0.940 0.950 231,000 218,750 0.9470 0.950 0.950 0.960 0.940 0.950 231,000 0.9470 0.00%
2025-11-18 0 0.950 0.950 0.960 0.950 0.960 506,000 480,800 0.9502 0.950 0.950 0.960 0.950 0.960 506,000 0.9502 -1.04%
2025-11-17 0 0.960 0.950 0.960 0.960 0.980 200,000 192,230 0.9612 0.960 0.950 0.960 0.960 0.980 200,000 0.9612 -1.03%
2025-11-14 0 0.970 0.960 0.980 0.970 0.980 502,000 488,130 0.9724 0.970 0.960 0.980 0.970 0.980 502,000 0.9724 -2.02%
2025-11-13 0 0.990 0.980 0.990 0.970 0.990 714,000 698,190 0.9779 0.990 0.980 0.990 0.970 0.990 714,000 0.9779 -1.00%
2025-11-12 0 1.000 0.990 1.000 0.990 1.000 170,000 169,960 0.9998 1.000 0.990 1.000 0.990 1.000 170,000 0.9998 0.00%
2025-11-11 0 1.000 0.990 1.000 0.980 1.000 264,000 262,340 0.9937 1.000 0.990 1.000 0.980 1.000 264,000 0.9937 2.04%
2025-11-10 0 0.980 0.980 0.990 0.980 1.000 369,000 368,730 0.9993 0.980 0.980 0.990 0.980 1.000 369,000 0.9993 -2.00%
2025-11-07 0 1.000 0.990 1.000 0.980 1.000 298,000 296,210 0.9940 1.000 0.990 1.000 0.980 1.000 298,000 0.9940 2.04%
2025-11-06 0 0.980 0.980 1.000 0.970 0.990 1,299,000 1,283,040 0.9877 0.980 0.980 1.000 0.970 0.990 1,299,000 0.9877 1.03%
2025-11-05 0 0.970 0.970 0.980 0.960 0.970 323,000 312,420 0.9672 0.970 0.970 0.980 0.960 0.970 323,000 0.9672 0.00%
2025-11-04 0 0.970 0.970 0.980 0.970 0.980 143,000 140,110 0.9798 0.970 0.970 0.980 0.970 0.980 143,000 0.9798 0.00%
2025-11-03 0 0.970 0.970 0.980 0.960 0.990 372,000 361,210 0.9710 0.970 0.970 0.980 0.960 0.990 372,000 0.9710 -2.02%
2025-10-31 0 0.990 0.970 0.990 0.960 0.990 188,000 183,350 0.9753 0.990 0.970 0.990 0.960 0.990 188,000 0.9753 2.06%
2025-10-30 0 0.970 0.970 0.990 0.970 0.990 25,000 24,470 0.9788 0.970 0.970 0.990 0.970 0.990 25,000 0.9788 -1.02%
2025-10-28 0 0.980 0.970 0.990 0.970 0.980 127,000 124,440 0.9798 0.980 0.970 0.990 0.970 0.980 127,000 0.9798 0.00%
2025-10-27 0 0.980 0.980 0.990 0.980 0.990 56,000 55,260 0.9868 0.980 0.980 0.990 0.980 0.990 56,000 0.9868 0.00%
2025-10-24 0 0.980 0.980 0.990 0.980 0.990 267,000 262,260 0.9822 0.980 0.980 0.990 0.980 0.990 267,000 0.9822 -1.01%
2025-10-23 0 0.990 0.990 1.000 0.990 1.010 258,000 259,090 1.0042 0.990 0.990 1.000 0.990 1.010 258,000 1.0042 -1.98%
2025-10-22 0 1.010 0.990 1.010 0.990 1.010 263,000 263,400 1.0015 1.010 0.990 1.010 0.990 1.010 263,000 1.0015 2.02%
2025-10-21 0 0.990 0.990 1.000 0.980 1.000 254,000 252,650 0.9947 0.990 0.990 1.000 0.980 1.000 254,000 0.9947 2.06%
2025-10-20 0 0.970 0.960 0.980 0.960 0.980 248,000 240,130 0.9683 0.970 0.960 0.980 0.960 0.980 248,000 0.9683 0.00%
2025-10-17 0 0.970 0.970 0.980 0.960 0.980 261,000 254,500 0.9751 0.970 0.970 0.980 0.960 0.980 261,000 0.9751 -1.02%
2025-10-16 0 0.980 0.970 0.980 0.970 1.000 764,000 748,680 0.9799 0.980 0.970 0.980 0.970 1.000 764,000 0.9799 1.03%
2025-10-15 0 0.970 0.970 0.980 0.960 0.970 243,000 235,620 0.9696 0.970 0.970 0.980 0.960 0.970 243,000 0.9696 0.00%
2025-10-14 0 0.970 0.960 0.980 0.960 0.970 171,000 165,780 0.9695 0.970 0.960 0.980 0.960 0.970 171,000 0.9695 2.11%
2025-10-13 0 0.950 0.950 0.960 0.940 0.960 528,000 500,750 0.9484 0.950 0.950 0.960 0.940 0.960 528,000 0.9484 -2.06%
2025-10-10 0 0.970 0.970 0.980 0.970 0.980 122,000 119,210 0.9771 0.970 0.970 0.980 0.970 0.980 122,000 0.9771 -2.02%
2025-10-09 0 0.990 0.980 0.990 0.940 0.990 488,000 474,710 0.9728 0.990 0.980 0.990 0.940 0.990 488,000 0.9728 1.02%
2025-10-08 0 0.980 0.980 0.990 0.980 0.990 94,000 92,290 0.9818 0.980 0.980 0.990 0.980 0.990 94,000 0.9818 0.00%
2025-10-06 0 0.980 0.980 0.990 0.980 1.000 24,000 23,580 0.9825 0.980 0.980 0.990 0.980 1.000 24,000 0.9825 -2.00%
2025-10-03 0 1.000 0.980 1.010 0.990 1.010 588,000 587,440 0.9990 1.000 0.980 1.010 0.990 1.010 588,000 0.9990 0.00%
2025-10-02 0 1.000 0.990 1.000 0.980 1.010 427,000 426,630 0.9991 1.000 0.990 1.000 0.980 1.010 427,000 0.9991 3.09%
2025-09-30 0 0.970 0.970 0.980 0.970 0.980 123,000 119,410 0.9708 0.970 0.970 0.980 0.970 0.980 123,000 0.9708 0.00%
2025-09-29 0 0.970 0.970 0.980 0.960 0.970 213,000 205,460 0.9646 0.970 0.970 0.980 0.960 0.970 213,000 0.9646 -1.02%
2025-09-26 0 0.980 0.970 0.980 0.970 0.990 8,000 7,820 0.9775 0.980 0.970 0.980 0.970 0.990 8,000 0.9775 1.03%
2025-09-25 0 0.970 0.970 0.980 0.970 0.990 64,000 62,530 0.9770 0.970 0.970 0.980 0.970 0.990 64,000 0.9770 -2.02%
2025-09-24 0 0.990 0.980 0.990 0.970 1.000 387,000 382,240 0.9877 0.990 0.980 0.990 0.970 1.000 387,000 0.9877 -1.00%
2025-09-23 0 1.000 0.980 1.000 0.970 1.010 439,000 433,230 0.9869 1.000 0.980 1.000 0.970 1.010 439,000 0.9869 2.04%
2025-09-22 0 0.980 0.980 0.990 0.980 1.010 573,000 568,550 0.9922 0.980 0.980 0.990 0.980 1.010 573,000 0.9922 -2.00%
2025-09-19 0 1.000 0.990 1.000 0.990 1.000 269,000 266,770 0.9917 1.000 0.990 1.000 0.990 1.000 269,000 0.9917 0.00%
2025-09-18 0 1.000 1.000 1.010 1.000 1.010 366,000 366,230 1.0006 1.000 1.000 1.010 1.000 1.010 366,000 1.0006 -0.99%
2025-09-17 0 1.010 1.000 1.010 1.000 1.020 740,000 746,580 1.0089 1.010 1.000 1.010 1.000 1.020 740,000 1.0089 -0.98%
2025-09-16 0 1.020 1.000 1.010 0.990 1.030 708,000 718,830 1.0153 1.020 1.000 1.010 0.990 1.030 708,000 1.0153 0.99%
2025-09-15 0 1.040 1.040 1.050 1.030 1.060 517,000 539,270 1.0431 1.010 1.010 1.020 1.000 1.029 532,356 1.0130 0.97%
2025-09-12 0 1.030 1.030 1.040 1.010 1.040 762,000 781,350 1.0254 1.000 1.000 1.010 0.981 1.010 784,634 0.9958 1.98%
2025-09-11 0 1.010 1.010 1.020 1.010 1.020 678,000 686,260 1.0122 0.981 0.981 0.991 0.981 0.991 698,139 0.9830 -0.98%
2025-09-10 0 1.020 1.010 1.020 0.980 1.050 3,400,000 3,461,750 1.0182 0.991 0.981 0.991 0.952 1.020 3,500,990 0.9888 2.00%
2025-09-09 0 1.000 0.990 1.000 0.940 1.000 11,036,000 10,575,150 0.9582 0.971 0.961 0.971 0.913 0.971 11,363,802 0.9306 6.38%
2025-09-08 0 0.940 0.940 0.950 0.930 0.950 2,414,000 2,280,560 0.9447 0.913 0.913 0.923 0.903 0.923 2,485,703 0.9175 1.08%
2025-09-05 0 0.930 0.930 0.950 0.930 0.940 2,283,000 2,137,460 0.9363 0.903 0.903 0.923 0.903 0.913 2,350,812 0.9092 1.09%
2025-09-04 0 0.920 0.910 0.930 0.920 0.940 567,000 523,030 0.9225 0.893 0.884 0.903 0.893 0.913 583,842 0.8958 -1.08%
2025-09-03 0 0.930 0.920 0.930 0.920 0.930 1,187,000 1,103,770 0.9299 0.903 0.893 0.903 0.893 0.903 1,222,257 0.9031 1.09%
2025-09-02 0 0.920 0.920 0.930 0.910 0.930 1,031,000 951,760 0.9231 0.893 0.893 0.903 0.884 0.903 1,061,624 0.8965 0.00%
2025-09-01 0 0.920 0.910 0.930 0.910 0.930 885,000 816,340 0.9224 0.893 0.884 0.903 0.884 0.903 911,287 0.8958 -2.13%
2025-08-29 0 0.940 0.930 0.950 0.910 0.940 1,532,000 1,418,230 0.9257 0.913 0.903 0.923 0.884 0.913 1,577,505 0.8990 4.44%
2025-08-28 0 0.900 0.910 0.920 0.900 0.920 1,434,000 1,309,900 0.9135 0.874 0.884 0.893 0.874 0.893 1,476,594 0.8871 0.00%
2025-08-27 0 0.900 0.900 0.910 0.850 0.920 6,883,000 6,028,780 0.8759 0.874 0.874 0.884 0.825 0.893 7,087,446 0.8506 3.45%
2025-08-26 0 0.870 0.860 0.870 0.850 0.870 2,228,000 1,932,500 0.8674 0.845 0.835 0.845 0.825 0.845 2,294,178 0.8423 0.00%
2025-08-25 0 0.870 0.860 0.870 0.850 0.890 1,096,000 950,960 0.8677 0.845 0.835 0.845 0.825 0.864 1,128,554 0.8426 -1.14%
2025-08-22 0 0.880 0.870 0.880 0.880 0.890 812,000 715,550 0.8812 0.855 0.845 0.855 0.855 0.864 836,119 0.8558 -1.12%
2025-08-21 0 0.890 0.880 0.890 0.880 0.890 478,000 425,040 0.8892 0.864 0.855 0.864 0.855 0.864 492,198 0.8636 0.00%
2025-08-20 0 0.890 0.880 0.890 0.880 0.900 585,000 524,230 0.8961 0.864 0.855 0.864 0.855 0.874 602,376 0.8703 -1.11%
2025-08-19 0 0.900 0.890 0.900 0.890 0.920 241,000 217,070 0.9007 0.874 0.864 0.874 0.864 0.893 248,158 0.8747 0.00%
2025-08-18 0 0.900 0.900 0.910 0.900 0.900 109,000 98,100 0.9000 0.874 0.874 0.884 0.874 0.874 112,238 0.8740 0.00%
2025-08-15 0 0.900 0.900 0.910 0.900 0.910 120,000 108,740 0.9062 0.874 0.874 0.884 0.874 0.884 123,564 0.8800 -1.10%
2025-08-14 0 0.910 0.900 0.910 0.900 0.920 254,000 230,350 0.9069 0.884 0.874 0.884 0.874 0.893 261,545 0.8807 -1.09%
2025-08-13 0 0.920 0.910 0.920 0.900 0.920 212,000 193,010 0.9104 0.893 0.884 0.893 0.874 0.893 218,297 0.8842 1.10%
2025-08-12 0 0.910 0.900 0.910 0.900 0.920 40,000 36,220 0.9055 0.884 0.874 0.884 0.874 0.893 41,188 0.8794 1.11%
2025-08-11 0 0.900 0.890 0.900 0.890 0.900 326,000 293,380 0.8999 0.874 0.864 0.874 0.864 0.874 335,683 0.8740 0.00%
2025-08-08 0 0.900 0.880 0.900 0.880 0.900 1,439,000 1,277,900 0.8880 0.874 0.855 0.874 0.855 0.874 1,481,743 0.8624 2.27%
2025-08-07 0 0.880 0.870 0.880 0.860 0.880 292,000 254,050 0.8700 0.855 0.845 0.855 0.835 0.855 300,673 0.8449 0.00%
2025-08-06 0 0.880 0.870 0.880 0.870 0.890 255,000 223,010 0.8745 0.855 0.845 0.855 0.845 0.864 262,574 0.8493 0.00%
2025-08-05 0 0.880 0.880 0.890 0.870 0.890 549,000 483,620 0.8809 0.855 0.855 0.864 0.845 0.864 565,307 0.8555 0.00%
2025-08-04 0 0.880 0.860 0.880 0.860 0.880 73,000 63,500 0.8699 0.855 0.835 0.855 0.835 0.855 75,168 0.8448 1.15%
2025-08-01 0 0.870 0.860 0.870 0.860 0.890 311,000 271,700 0.8736 0.845 0.835 0.845 0.835 0.864 320,238 0.8484 -2.25%
2025-07-31 0 0.890 0.870 0.890 0.870 0.890 488,000 430,520 0.8822 0.864 0.845 0.864 0.845 0.864 502,495 0.8568 0.00%
2025-07-30 0 0.890 0.880 0.890 0.880 0.890 36,000 31,760 0.8822 0.864 0.855 0.864 0.855 0.864 37,069 0.8568 0.00%
2025-07-29 0 0.890 0.880 0.890 0.880 0.900 922,000 818,440 0.8877 0.864 0.855 0.864 0.855 0.874 949,386 0.8621 1.14%
2025-07-28 0 0.880 0.880 0.890 0.880 0.890 1,348,000 1,196,470 0.8876 0.855 0.855 0.864 0.855 0.864 1,388,040 0.8620 -1.12%
2025-07-25 0 0.890 0.880 0.890 0.880 0.900 314,000 279,270 0.8894 0.864 0.855 0.864 0.855 0.874 323,327 0.8637 -1.11%
2025-07-24 0 0.900 0.880 0.900 0.890 0.900 1,249,000 1,117,890 0.8950 0.874 0.855 0.874 0.864 0.874 1,286,099 0.8692 0.00%
2025-07-23 0 0.900 0.880 0.900 0.880 0.890 232,000 206,320 0.8893 0.874 0.855 0.874 0.855 0.864 238,891 0.8637 1.12%
2025-07-22 0 0.890 0.880 0.890 0.860 0.910 1,960,000 1,737,680 0.8866 0.864 0.855 0.864 0.835 0.884 2,018,218 0.8610 -1.11%
2025-07-21 0 0.900 0.890 0.900 0.890 0.910 1,221,000 1,097,310 0.8987 0.874 0.864 0.874 0.864 0.884 1,257,267 0.8728 1.12%
2025-07-18 0 0.890 0.880 0.900 0.880 0.890 190,000 167,840 0.8834 0.864 0.855 0.874 0.855 0.864 195,644 0.8579 1.14%
2025-07-17 0 0.880 0.870 0.880 0.860 0.880 446,000 387,230 0.8682 0.855 0.845 0.855 0.835 0.855 459,248 0.8432 2.33%
2025-07-16 0 0.860 0.850 0.870 0.850 0.870 210,000 180,680 0.8604 0.835 0.825 0.845 0.825 0.845 216,238 0.8356 1.18%
2025-07-15 0 0.850 0.850 0.860 0.850 0.860 246,000 211,110 0.8582 0.825 0.825 0.835 0.825 0.835 253,307 0.8334 0.00%
2025-07-14 0 0.850 0.840 0.850 0.840 0.850 567,000 479,920 0.8464 0.825 0.816 0.825 0.816 0.825 583,842 0.8220 1.19%
2025-07-11 0 0.840 0.840 0.850 0.840 0.840 66,000 55,440 0.8400 0.816 0.816 0.825 0.816 0.816 67,960 0.8158 0.00%
2025-07-10 0 0.840 0.830 0.840 0.820 0.840 400,000 334,560 0.8364 0.816 0.806 0.816 0.796 0.816 411,881 0.8123 2.44%
2025-07-09 0 0.820 0.820 0.830 0.820 0.830 1,124,000 922,880 0.8211 0.796 0.796 0.806 0.796 0.806 1,157,386 0.7974 0.00%
2025-07-08 0 0.820 0.820 0.830 0.820 0.830 1,642,000 1,350,810 0.8227 0.796 0.796 0.806 0.796 0.806 1,690,772 0.7989 1.23%
2025-07-07 0 0.810 0.810 0.820 0.810 0.820 67,000 54,370 0.8115 0.787 0.787 0.796 0.787 0.796 68,990 0.7881 -1.22%
2025-07-04 0 0.820 0.810 0.820 0.820 0.830 184,000 150,960 0.8204 0.796 0.787 0.796 0.796 0.806 189,465 0.7968 0.00%
2025-07-03 0 0.820 0.820 0.830 0.820 0.820 9,000 7,380 0.8200 0.796 0.796 0.806 0.796 0.796 9,267 0.7963 1.23%
2025-07-02 0 0.810 0.810 0.820 0.810 0.820 405,000 331,070 0.8175 0.787 0.787 0.796 0.787 0.796 417,030 0.7939 0.00%
2025-06-30 0 0.810 0.810 0.820 0.810 0.820 34,000 27,690 0.8144 0.787 0.787 0.796 0.787 0.796 35,010 0.7909 0.00%
2025-06-27 0 0.810 0.810 0.820 0.810 0.830 206,000 168,760 0.8192 0.787 0.787 0.796 0.787 0.806 212,119 0.7956 0.00%
2025-06-26 0 0.810 0.810 0.820 0.810 0.820 338,000 276,740 0.8188 0.787 0.787 0.796 0.787 0.796 348,040 0.7951 0.00%
2025-06-25 0 0.810 0.800 0.810 0.800 0.820 511,000 411,930 0.8061 0.787 0.777 0.787 0.777 0.796 526,178 0.7829 0.00%
2025-06-24 0 0.810 0.800 0.820 0.800 0.810 355,000 285,550 0.8044 0.787 0.777 0.796 0.777 0.787 365,545 0.7812 0.00%
2025-06-23 0 0.810 0.800 0.810 0.790 0.820 712,000 572,780 0.8045 0.787 0.777 0.787 0.767 0.796 733,149 0.7813 1.25%
2025-06-20 0 0.800 0.800 0.810 - - 0 0 - 0.777 0.777 0.787 - - 0 - 0.00%
2025-06-19 0 0.800 0.800 0.810 0.800 0.810 224,000 180,600 0.8063 0.777 0.777 0.787 0.777 0.787 230,653 0.7830 -1.23%
2025-06-18 0 0.810 0.810 0.820 0.800 0.820 543,000 440,890 0.8120 0.787 0.787 0.796 0.777 0.796 559,129 0.7885 -1.22%
2025-06-17 0 0.820 0.810 0.820 0.810 0.820 325,000 265,350 0.8165 0.796 0.787 0.796 0.787 0.796 334,653 0.7929 1.23%
2025-06-16 0 0.810 0.810 0.820 0.800 0.810 613,000 496,360 0.8097 0.787 0.787 0.796 0.777 0.787 631,208 0.7864 0.00%
2025-06-13 0 0.810 0.800 0.810 0.800 0.810 269,000 215,470 0.8010 0.787 0.777 0.787 0.777 0.787 276,990 0.7779 -1.22%
2025-06-12 0 0.820 0.810 0.830 0.800 0.820 455,000 368,070 0.8089 0.796 0.787 0.806 0.777 0.796 468,515 0.7856 2.50%
2025-06-11 0 0.800 0.800 0.810 0.800 0.800 73,000 58,400 0.8000 0.777 0.777 0.787 0.777 0.777 75,168 0.7769 0.00%
2025-06-10 0 0.800 0.800 0.810 0.790 0.800 178,000 142,240 0.7991 0.777 0.777 0.787 0.767 0.777 183,287 0.7761 -1.23%
2025-06-09 0 0.810 0.800 0.820 0.790 0.820 176,000 141,950 0.8065 0.787 0.777 0.796 0.767 0.796 181,228 0.7833 1.25%
2025-06-06 0 0.800 0.790 0.810 0.790 0.810 477,000 381,310 0.7994 0.777 0.767 0.787 0.767 0.787 491,168 0.7763 0.00%
2025-06-05 0 0.800 0.790 0.800 0.780 0.800 120,000 94,890 0.7908 0.777 0.767 0.777 0.757 0.777 123,564 0.7679 2.56%
2025-06-04 0 0.780 0.780 0.790 0.780 0.790 349,000 275,080 0.7882 0.757 0.757 0.767 0.757 0.767 359,366 0.7655 0.00%
2025-06-03 0 0.780 0.780 0.790 0.760 0.790 314,000 244,940 0.7801 0.757 0.757 0.767 0.738 0.767 323,327 0.7576 0.00%
2025-06-02 0 0.780 0.770 0.780 0.770 0.780 492,000 378,930 0.7702 0.757 0.748 0.757 0.748 0.757 506,614 0.7480 0.00%
2025-05-30 0 0.780 0.770 0.790 0.770 0.780 85,000 65,850 0.7747 0.757 0.748 0.767 0.748 0.757 87,525 0.7524 0.00%
2025-05-29 0 0.780 0.770 0.780 0.770 0.790 2,112,000 1,665,010 0.7884 0.757 0.748 0.757 0.748 0.767 2,174,733 0.7656 0.00%
2025-05-28 0 0.780 0.770 0.780 0.770 0.790 157,000 122,420 0.7797 0.757 0.748 0.757 0.748 0.767 161,663 0.7573 0.00%
2025-05-27 0 0.780 0.780 0.790 0.780 0.790 126,000 98,830 0.7844 0.757 0.757 0.767 0.757 0.767 129,743 0.7617 0.00%
2025-05-26 0 0.780 0.780 0.790 0.780 0.820 552,000 438,910 0.7951 0.757 0.757 0.767 0.757 0.796 568,396 0.7722 -3.70%
2025-05-23 0 0.880 0.870 0.880 0.860 0.880 728,000 629,970 0.8653 0.787 0.778 0.787 0.769 0.787 814,406 0.7735 0.00%
2025-05-22 0 0.880 0.870 0.880 0.870 0.880 483,000 423,670 0.8772 0.787 0.778 0.787 0.778 0.787 540,327 0.7841 0.00%
2025-05-21 0 0.880 0.870 0.890 0.850 0.900 2,325,000 2,019,500 0.8686 0.787 0.778 0.796 0.760 0.805 2,600,953 0.7764 -2.22%
2025-05-20 0 0.900 0.890 0.900 0.890 0.900 334,000 300,270 0.8990 0.805 0.796 0.805 0.796 0.805 373,642 0.8036 2.27%
2025-05-19 0 0.880 0.880 0.900 0.880 0.900 666,000 593,560 0.8912 0.787 0.787 0.805 0.787 0.805 745,047 0.7967 -2.22%
2025-05-16 0 0.900 0.890 0.900 0.890 0.910 389,000 349,880 0.8994 0.805 0.796 0.805 0.796 0.813 435,170 0.8040 1.12%
2025-05-15 0 0.890 0.890 0.910 0.890 0.910 422,000 379,780 0.9000 0.796 0.796 0.813 0.796 0.813 472,087 0.8045 -1.11%
2025-05-14 0 0.900 0.890 0.900 0.880 0.900 807,000 718,260 0.8900 0.805 0.796 0.805 0.787 0.805 902,783 0.7956 0.00%
2025-05-13 0 0.900 0.890 0.900 0.880 0.900 281,000 251,390 0.8946 0.805 0.796 0.805 0.787 0.805 314,352 0.7997 1.12%
2025-05-12 0 0.890 0.890 0.900 0.870 0.900 1,511,000 1,340,360 0.8871 0.796 0.796 0.805 0.778 0.805 1,690,340 0.7930 2.30%
2025-05-09 0 0.870 0.870 0.880 0.860 0.880 693,337 601,743 0.8679 0.778 0.778 0.787 0.769 0.787 775,629 0.7758 -1.14%
2025-05-08 0 0.880 0.870 0.880 0.850 0.880 634,000 552,050 0.8707 0.787 0.778 0.787 0.760 0.787 709,249 0.7784 2.33%
2025-05-07 0 0.860 0.850 0.860 0.840 0.860 983,000 835,250 0.8497 0.769 0.760 0.769 0.751 0.769 1,099,672 0.7595 2.38%
2025-05-06 0 0.840 0.820 0.840 0.810 0.840 1,023,000 846,160 0.8271 0.751 0.733 0.751 0.724 0.751 1,144,420 0.7394 2.44%
2025-05-02 0 0.820 0.810 0.830 0.810 0.830 514,000 421,470 0.8200 0.733 0.724 0.742 0.724 0.742 575,006 0.7330 1.23%
2025-04-30 0 0.810 0.810 0.820 0.800 0.820 242,000 196,120 0.8104 0.724 0.724 0.733 0.715 0.733 270,723 0.7244 -1.22%
2025-04-29 0 0.820 0.810 0.820 0.800 0.820 16,000 12,980 0.8113 0.733 0.724 0.733 0.715 0.733 17,899 0.7252 0.00%
2025-04-28 0 0.820 0.810 0.820 0.810 0.820 153,000 124,520 0.8139 0.733 0.724 0.733 0.724 0.733 171,160 0.7275 1.23%
2025-04-25 0 0.810 0.810 0.830 0.800 0.820 510,000 416,160 0.8160 0.724 0.724 0.742 0.715 0.733 570,532 0.7294 0.00%
2025-04-24 0 0.810 0.800 0.810 0.790 0.820 1,571,595 1,267,553 0.8065 0.724 0.715 0.724 0.706 0.733 1,758,127 0.7210 -1.22%
2025-04-23 0 0.820 0.820 0.830 0.800 0.820 379,000 309,100 0.8156 0.733 0.733 0.742 0.715 0.733 423,983 0.7290 2.50%
2025-04-22 0 0.800 0.800 0.810 0.800 0.820 1,009,000 808,590 0.8014 0.715 0.715 0.724 0.715 0.733 1,128,758 0.7164 -2.44%
2025-04-17 0 0.820 0.810 0.830 0.810 0.820 25,000 20,410 0.8164 0.733 0.724 0.742 0.724 0.733 27,967 0.7298 1.23%
2025-04-16 0 0.810 0.800 0.810 0.800 0.820 1,346,000 1,090,170 0.8099 0.724 0.715 0.724 0.715 0.733 1,505,756 0.7240 -2.41%
2025-04-15 0 0.830 0.810 0.830 0.810 0.840 899,000 745,050 0.8288 0.742 0.724 0.742 0.724 0.751 1,005,702 0.7408 1.22%
2025-04-14 0 0.820 0.820 0.830 0.780 0.820 784,000 628,590 0.8018 0.733 0.733 0.742 0.697 0.733 877,053 0.7167 6.49%
2025-04-11 0 0.770 0.770 0.790 0.750 0.800 605,000 473,690 0.7830 0.688 0.688 0.706 0.670 0.715 676,807 0.6999 -2.53%
2025-04-10 0 0.790 0.780 0.800 0.780 0.810 1,844,000 1,450,390 0.7865 0.706 0.697 0.715 0.697 0.724 2,062,864 0.7031 2.60%
2025-04-09 0 0.770 0.750 0.780 0.740 0.770 1,392,000 1,045,940 0.7514 0.688 0.670 0.697 0.661 0.688 1,557,216 0.6717 -1.28%
2025-04-08 0 0.780 0.780 0.790 0.750 0.800 2,723,751 2,105,553 0.7730 0.697 0.697 0.706 0.670 0.715 3,047,032 0.6910 -2.50%
2025-04-07 0 0.800 0.790 0.800 0.780 0.860 3,984,000 3,218,100 0.8078 0.715 0.706 0.715 0.697 0.769 4,456,860 0.7221 -10.11%
2025-04-03 0 0.890 0.880 0.890 0.880 0.950 2,109,000 1,944,560 0.9220 0.796 0.787 0.796 0.787 0.849 2,359,316 0.8242 -8.25%
2025-04-02 0 0.970 0.960 0.970 0.950 0.970 449,000 431,230 0.9604 0.867 0.858 0.867 0.849 0.867 502,292 0.8585 0.00%
2025-04-01 0 0.970 0.960 0.970 0.950 0.970 380,000 364,760 0.9599 0.867 0.858 0.867 0.849 0.867 425,102 0.8581 2.11%
2025-03-31 0 0.950 0.950 0.960 0.950 0.980 549,000 533,030 0.9709 0.849 0.849 0.858 0.849 0.876 614,161 0.8679 -2.06%
2025-03-28 0 0.970 0.960 0.970 0.950 0.970 208,000 199,860 0.9609 0.867 0.858 0.867 0.849 0.867 232,687 0.8589 2.11%
2025-03-27 0 0.950 0.950 0.960 0.930 0.990 5,293,000 5,050,490 0.9542 0.849 0.849 0.858 0.831 0.885 5,921,224 0.8529 -3.06%
2025-03-26 0 0.980 0.970 0.990 0.960 0.980 389,000 380,680 0.9786 0.876 0.867 0.885 0.858 0.876 435,170 0.8748 0.00%
2025-03-25 0 0.980 0.960 0.980 0.960 0.980 202,000 195,900 0.9698 0.876 0.858 0.876 0.858 0.876 225,975 0.8669 0.00%
2025-03-24 0 0.980 0.970 0.980 0.970 1.000 410,000 403,590 0.9844 0.876 0.867 0.876 0.867 0.894 458,663 0.8799 0.00%
2025-03-21 0 0.980 0.970 0.980 0.970 0.990 119,000 116,840 0.9818 0.876 0.867 0.876 0.867 0.885 133,124 0.8777 0.00%
2025-03-20 0 0.980 0.970 0.980 0.960 0.980 762,000 745,820 0.9788 0.876 0.867 0.876 0.858 0.876 852,442 0.8749 2.08%
2025-03-19 0 0.960 0.960 0.970 0.960 0.970 63,000 60,530 0.9608 0.858 0.858 0.867 0.858 0.867 70,477 0.8589 1.05%
2025-03-18 0 0.950 0.950 0.970 0.940 0.970 1,225,000 1,175,290 0.9594 0.849 0.849 0.867 0.840 0.867 1,370,395 0.8576 -1.04%
2025-03-17 0 0.960 0.960 0.970 0.940 0.960 328,000 311,940 0.9510 0.858 0.858 0.867 0.840 0.858 366,930 0.8501 1.05%
2025-03-14 0 0.950 0.950 0.960 0.940 1.000 1,710,000 1,662,070 0.9720 0.849 0.849 0.858 0.840 0.894 1,912,959 0.8688 -4.04%
2025-03-13 0 0.990 0.970 0.980 0.960 0.990 1,007,000 983,120 0.9763 0.885 0.867 0.876 0.858 0.885 1,126,520 0.8727 2.06%
2025-03-12 0 0.970 0.950 0.970 0.950 0.970 603,000 576,660 0.9563 0.867 0.849 0.867 0.849 0.867 674,570 0.8549 0.00%
2025-03-11 0 0.970 0.950 0.970 0.930 0.980 1,962,000 1,875,730 0.9560 0.867 0.849 0.867 0.831 0.876 2,194,869 0.8546 2.11%
2025-03-10 0 0.950 0.940 0.950 0.900 0.980 6,033,000 5,712,370 0.9469 0.849 0.840 0.849 0.805 0.876 6,749,055 0.8464 13.10%
2025-03-07 0 0.840 0.830 0.840 0.830 0.840 670,000 559,680 0.8353 0.751 0.742 0.751 0.742 0.751 749,522 0.7467 1.20%
2025-03-06 0 0.830 0.820 0.830 0.820 0.840 69,000 56,740 0.8223 0.742 0.733 0.742 0.733 0.751 77,190 0.7351 1.22%
2025-03-05 0 0.820 0.820 0.840 0.820 0.840 91,000 76,110 0.8364 0.733 0.733 0.751 0.733 0.751 101,801 0.7476 -1.20%
2025-03-04 0 0.830 0.820 0.830 0.820 0.830 487,000 402,350 0.8262 0.742 0.733 0.742 0.733 0.742 544,802 0.7385 2.47%
2025-03-03 0 0.810 0.810 0.820 0.810 0.830 241,000 197,260 0.8185 0.724 0.724 0.733 0.724 0.742 269,604 0.7317 0.00%
2025-02-28 0 0.810 0.810 0.820 0.810 0.830 234,000 192,210 0.8214 0.724 0.724 0.733 0.724 0.742 261,773 0.7343 -1.22%
2025-02-27 0 0.820 0.820 0.830 0.820 0.840 635,000 528,980 0.8330 0.733 0.733 0.742 0.733 0.751 710,368 0.7447 -1.20%
2025-02-26 0 0.830 0.830 0.840 0.810 0.840 429,000 354,490 0.8263 0.742 0.742 0.751 0.724 0.751 479,918 0.7386 2.47%
2025-02-25 0 0.810 0.810 0.820 0.810 0.810 3,000 2,430 0.8100 0.724 0.724 0.733 0.724 0.724 3,356 0.7241 -1.22%
2025-02-24 0 0.820 0.810 0.820 0.800 0.820 26,000 21,040 0.8092 0.733 0.724 0.733 0.715 0.733 29,086 0.7234 2.50%
2025-02-21 0 0.800 0.790 0.810 0.800 0.810 755,000 607,080 0.8041 0.715 0.706 0.724 0.715 0.724 844,611 0.7188 0.00%
2025-02-20 0 0.800 0.800 0.810 0.800 0.810 341,000 274,020 0.8036 0.715 0.715 0.724 0.715 0.724 381,473 0.7183 -1.23%
2025-02-19 0 0.810 0.810 0.820 0.800 0.810 302,000 243,980 0.8079 0.724 0.724 0.733 0.715 0.724 337,844 0.7222 0.00%
2025-02-18 0 0.810 0.810 0.820 0.790 0.810 139,000 112,420 0.8088 0.724 0.724 0.733 0.706 0.724 155,498 0.7230 1.25%
2025-02-17 0 0.800 0.790 0.800 0.800 0.810 627,000 501,810 0.8003 0.715 0.706 0.715 0.715 0.724 701,418 0.7154 1.27%
2025-02-14 0 0.790 0.790 0.800 0.780 0.790 105,000 82,840 0.7890 0.706 0.706 0.715 0.697 0.706 117,462 0.7052 0.00%
2025-02-13 0 0.790 0.780 0.790 0.780 0.790 35,000 27,640 0.7897 0.706 0.697 0.706 0.697 0.706 39,154 0.7059 0.00%
2025-02-12 0 0.790 0.790 0.800 0.790 0.800 259,000 206,910 0.7989 0.706 0.706 0.715 0.706 0.715 289,741 0.7141 0.00%
2025-02-11 0 0.790 0.790 0.800 0.790 0.800 114,000 91,180 0.7998 0.706 0.706 0.715 0.706 0.715 127,531 0.7150 0.00%
2025-02-10 0 0.790 0.790 0.800 - - 0 0 - 0.706 0.706 0.715 - - 0 - 0.00%
2025-02-07 0 0.790 0.790 0.800 0.790 0.800 48,000 38,160 0.7950 0.706 0.706 0.715 0.706 0.715 53,697 0.7107 0.00%
2025-02-06 0 0.790 0.790 0.800 0.790 0.800 200,000 159,970 0.7999 0.706 0.706 0.715 0.706 0.715 223,738 0.7150 0.00%
2025-02-05 0 0.790 0.790 0.800 0.780 0.800 525,000 417,380 0.7950 0.706 0.706 0.715 0.697 0.715 587,312 0.7107 1.28%
2025-02-04 0 0.780 0.780 0.800 0.780 0.790 75,000 59,100 0.7880 0.697 0.697 0.715 0.697 0.706 83,902 0.7044 0.00%
2025-02-03 0 0.780 0.780 0.790 0.780 0.790 168,000 131,600 0.7833 0.697 0.697 0.706 0.697 0.706 187,940 0.7002 -1.27%
2025-01-28 0 0.790 0.770 0.790 0.770 0.800 1,325,000 1,031,580 0.7786 0.706 0.688 0.706 0.688 0.715 1,482,264 0.6959 2.60%
2025-01-27 0 0.770 0.760 0.770 0.770 0.810 1,648,000 1,295,930 0.7864 0.688 0.679 0.688 0.688 0.724 1,843,601 0.7029 -3.75%
2025-01-24 0 0.800 0.790 0.800 0.790 0.800 400,000 319,980 0.8000 0.715 0.706 0.715 0.706 0.715 447,476 0.7151 0.00%
2025-01-23 0 0.800 0.790 0.800 0.790 0.800 152,000 120,280 0.7913 0.715 0.706 0.715 0.706 0.715 170,041 0.7074 2.56%
2025-01-22 0 0.780 0.780 0.800 0.780 0.790 109,000 85,920 0.7883 0.697 0.697 0.715 0.697 0.706 121,937 0.7046 -1.27%
2025-01-21 0 0.790 0.790 0.800 0.780 0.790 208,000 164,310 0.7900 0.706 0.706 0.715 0.697 0.706 232,687 0.7061 0.00%
2025-01-20 0 0.790 0.790 0.800 0.790 0.800 281,000 222,610 0.7922 0.706 0.706 0.715 0.706 0.715 314,352 0.7082 0.00%
2025-01-17 0 0.790 0.780 0.790 0.790 0.790 102,000 80,580 0.7900 0.706 0.697 0.706 0.706 0.706 114,106 0.7062 0.00%
2025-01-16 0 0.790 0.790 0.800 0.790 0.800 195,000 154,350 0.7915 0.706 0.706 0.715 0.706 0.715 218,144 0.7076 0.00%
2025-01-15 0 0.790 0.790 0.800 0.780 0.790 125,000 98,740 0.7899 0.706 0.706 0.715 0.697 0.706 139,836 0.7061 0.00%
2025-01-14 0 0.790 0.780 0.800 0.780 0.790 205,000 161,900 0.7898 0.706 0.697 0.715 0.697 0.706 229,331 0.7060 1.28%
2025-01-13 0 0.780 0.780 0.790 0.780 0.790 25,000 19,660 0.7864 0.697 0.697 0.706 0.697 0.706 27,967 0.7030 0.00%
2025-01-10 0 0.780 0.780 0.790 0.780 0.790 115,000 90,740 0.7890 0.697 0.697 0.706 0.697 0.706 128,649 0.7053 0.00%
2025-01-09 0 0.780 0.780 0.790 0.780 0.800 141,000 110,580 0.7843 0.697 0.697 0.706 0.697 0.715 157,735 0.7010 0.00%
2025-01-08 0 0.780 0.780 0.800 - - 0 0 - 0.697 0.697 0.715 - - 0 - 0.00%
2025-01-07 0 0.780 0.780 0.800 0.780 0.800 195,000 154,440 0.7920 0.697 0.697 0.715 0.697 0.715 218,144 0.7080 0.00%
2025-01-06 0 0.780 0.780 0.800 0.780 0.780 39,000 30,420 0.7800 0.697 0.697 0.715 0.697 0.697 43,629 0.6972 1.30%
2025-01-03 0 0.770 0.770 0.780 0.770 0.790 116,000 90,490 0.7801 0.688 0.688 0.697 0.688 0.706 129,768 0.6973 -1.28%
2025-01-02 0 0.780 0.770 0.790 0.770 0.780 955,000 742,880 0.7779 0.697 0.688 0.706 0.688 0.697 1,068,349 0.6954 1.30%
2024-12-31 0 0.770 0.770 0.780 0.770 0.780 101,000 78,770 0.7799 0.688 0.688 0.697 0.688 0.697 112,988 0.6972 -1.28%
2024-12-30 0 0.780 0.770 0.780 0.770 0.790 1,295,000 1,009,200 0.7793 0.697 0.688 0.697 0.688 0.706 1,448,703 0.6966 -2.50%
2024-12-27 0 0.800 0.790 0.800 0.790 0.800 37,000 29,560 0.7989 0.715 0.706 0.715 0.706 0.715 41,392 0.7142 1.27%
2024-12-24 0 0.790 0.790 0.810 0.790 0.800 24,000 19,040 0.7933 0.706 0.706 0.724 0.706 0.715 26,849 0.7092 0.00%
2024-12-23 0 0.790 0.790 0.800 0.780 0.800 122,000 96,670 0.7924 0.706 0.706 0.715 0.697 0.715 136,480 0.7083 1.28%
2024-12-20 0 0.780 0.780 0.790 0.780 0.790 8,000 6,290 0.7863 0.697 0.697 0.706 0.697 0.706 8,950 0.7028 0.00%
2024-12-19 0 0.780 0.780 0.790 0.780 0.790 111,000 87,280 0.7863 0.697 0.697 0.706 0.697 0.706 124,175 0.7029 -1.27%
2024-12-18 0 0.790 0.790 0.800 0.790 0.790 14,000 11,060 0.7900 0.706 0.706 0.715 0.706 0.706 15,662 0.7062 0.00%
2024-12-17 0 0.790 0.790 0.800 0.790 0.800 382,000 303,880 0.7955 0.706 0.706 0.715 0.706 0.715 427,339 0.7111 0.00%
2024-12-16 0 0.790 0.790 0.800 0.790 0.800 103,000 82,330 0.7993 0.706 0.706 0.715 0.706 0.715 115,225 0.7145 0.00%
2024-12-13 0 0.790 0.790 0.800 - - 0 0 - 0.706 0.706 0.715 - - 0 - 0.00%
2024-12-12 0 0.790 0.790 0.800 0.790 0.800 23,000 18,360 0.7983 0.706 0.706 0.715 0.706 0.715 25,730 0.7136 -1.25%
2024-12-11 0 0.800 0.800 0.810 0.790 0.800 84,000 67,170 0.7996 0.715 0.715 0.724 0.706 0.715 93,970 0.7148 0.00%
2024-12-10 0 0.800 0.790 0.800 0.790 0.810 525,000 416,750 0.7938 0.715 0.706 0.715 0.706 0.724 587,312 0.7096 1.27%
2024-12-09 0 0.790 0.780 0.800 0.790 0.790 136,000 107,440 0.7900 0.706 0.697 0.715 0.706 0.706 152,142 0.7062 1.28%
2024-12-06 0 0.780 0.780 0.800 0.780 0.790 250,000 197,490 0.7900 0.697 0.697 0.715 0.697 0.706 279,672 0.7061 0.00%
2024-12-05 0 0.780 0.780 0.790 0.780 0.790 55,000 43,400 0.7891 0.697 0.697 0.706 0.697 0.706 61,528 0.7054 -1.27%
2024-12-04 0 0.790 0.780 0.800 0.780 0.790 8,000 6,250 0.7813 0.706 0.697 0.715 0.697 0.706 8,950 0.6984 1.28%
2024-12-03 0 0.780 0.780 0.790 0.780 0.780 202,000 157,560 0.7800 0.697 0.697 0.706 0.697 0.697 225,975 0.6972 0.00%
2024-12-02 0 0.780 0.780 0.800 0.780 0.780 4,000 3,160 0.7900 0.697 0.697 0.715 0.697 0.697 4,475 0.7062 0.00%
2024-11-29 0 0.780 0.780 0.790 0.780 0.790 26,000 20,530 0.7896 0.697 0.697 0.706 0.697 0.706 29,086 0.7058 0.00%
2024-11-28 0 0.780 0.780 0.790 0.780 0.780 84,000 65,520 0.7800 0.697 0.697 0.706 0.697 0.697 93,970 0.6972 -1.27%
2024-11-27 0 0.790 0.790 0.800 0.790 0.790 56,000 44,240 0.7900 0.706 0.706 0.715 0.706 0.706 62,647 0.7062 1.28%
2024-11-26 0 0.780 0.780 0.790 0.770 0.790 356,000 278,630 0.7827 0.697 0.697 0.706 0.688 0.706 398,254 0.6996 0.00%
2024-11-25 0 0.780 0.770 0.780 0.770 0.780 315,000 243,140 0.7719 0.697 0.688 0.697 0.688 0.697 352,387 0.6900 1.30%
2024-11-22 0 0.770 0.770 0.780 0.770 0.780 328,867 254,697 0.7745 0.688 0.688 0.697 0.688 0.697 367,900 0.6923 -1.28%
2024-11-21 0 0.780 0.770 0.780 0.770 0.800 2,475,000 1,938,090 0.7831 0.697 0.688 0.697 0.688 0.715 2,768,757 0.7000 -2.50%
2024-11-20 0 0.800 0.800 0.820 - - 0 0 - 0.715 0.715 0.733 - - 0 - 0.00%
2024-11-19 0 0.800 0.800 0.820 0.790 0.800 24,000 19,160 0.7983 0.715 0.715 0.733 0.706 0.715 26,849 0.7136 0.00%
2024-11-18 0 0.800 0.800 0.820 0.800 0.830 584,000 471,850 0.8080 0.715 0.715 0.733 0.715 0.742 653,315 0.7222 -2.44%
2024-11-15 0 0.820 0.810 0.830 0.810 0.840 139,000 115,830 0.8333 0.733 0.724 0.742 0.724 0.751 155,498 0.7449 -1.20%
2024-11-14 0 0.830 0.830 0.840 0.810 0.850 1,483,000 1,237,380 0.8344 0.742 0.742 0.751 0.724 0.760 1,659,017 0.7459 2.47%
2024-11-13 0 0.810 0.810 0.820 0.780 0.810 696,000 559,120 0.8033 0.724 0.724 0.733 0.697 0.724 778,608 0.7181 3.85%
2024-11-12 0 0.780 0.780 0.800 0.770 0.780 56,000 44,170 0.7888 0.697 0.697 0.715 0.688 0.697 62,647 0.7051 -1.27%
2024-11-11 0 0.790 0.790 0.800 0.780 0.800 148,000 118,310 0.7994 0.706 0.706 0.715 0.697 0.715 165,566 0.7146 0.00%
2024-11-08 0 0.790 0.790 0.800 0.790 0.810 2,123,000 1,687,530 0.7949 0.706 0.706 0.715 0.706 0.724 2,374,978 0.7105 5.33%
2024-11-07 0 0.750 0.750 0.760 0.750 0.760 838,000 629,300 0.7510 0.670 0.670 0.679 0.670 0.679 937,462 0.6713 -1.32%
2024-11-06 0 0.760 0.750 0.770 0.750 0.760 586,000 440,880 0.7524 0.679 0.670 0.688 0.670 0.679 655,552 0.6725 0.00%
2024-11-05 0 0.760 0.760 0.780 0.760 0.760 4,000 3,040 0.7600 0.679 0.679 0.697 0.679 0.679 4,475 0.6794 -2.56%
2024-11-04 0 0.780 0.780 0.790 0.770 0.780 409,000 318,750 0.7793 0.697 0.697 0.706 0.688 0.697 457,544 0.6967 0.00%
2024-11-01 0 0.780 0.770 0.780 0.770 0.780 603,000 468,660 0.7772 0.697 0.688 0.697 0.688 0.697 674,570 0.6948 2.63%
2024-10-31 0 0.760 0.760 0.770 0.760 0.770 811,000 624,460 0.7700 0.679 0.679 0.688 0.679 0.688 907,257 0.6883 0.00%
2024-10-30 0 0.760 0.760 0.780 0.760 0.770 303,000 230,780 0.7617 0.679 0.679 0.697 0.679 0.688 338,963 0.6808 0.00%
2024-10-29 0 0.760 0.760 0.770 0.760 0.770 137,000 104,160 0.7603 0.679 0.679 0.688 0.679 0.688 153,260 0.6796 0.00%
2024-10-28 0 0.760 0.760 0.780 0.760 0.760 332,000 252,320 0.7600 0.679 0.679 0.697 0.679 0.679 371,405 0.6794 0.00%
2024-10-25 0 0.760 0.760 0.780 0.760 0.770 568,000 432,130 0.7608 0.679 0.679 0.697 0.679 0.688 635,416 0.6801 -1.30%
2024-10-24 0 0.770 0.770 0.780 0.770 0.780 63,000 48,650 0.7722 0.688 0.688 0.697 0.688 0.697 70,477 0.6903 0.00%
2024-10-23 0 0.770 0.770 0.780 0.770 0.780 122,000 95,090 0.7794 0.688 0.688 0.697 0.688 0.697 136,480 0.6967 -1.28%
2024-10-22 0 0.780 0.780 0.800 0.770 0.780 14,000 10,820 0.7729 0.697 0.697 0.715 0.688 0.697 15,662 0.6909 1.30%
2024-10-21 0 0.770 0.760 0.780 0.760 0.770 135,000 103,900 0.7696 0.688 0.679 0.697 0.679 0.688 151,023 0.6880 -1.28%
2024-10-18 0 0.780 0.770 0.780 0.780 0.780 13,000 10,140 0.7800 0.697 0.688 0.697 0.697 0.697 14,543 0.6972 2.63%
2024-10-17 0 0.760 0.760 0.770 0.760 0.770 7,000 5,330 0.7614 0.679 0.679 0.688 0.679 0.688 7,831 0.6806 -1.30%
2024-10-16 0 0.770 0.770 0.780 - - 0 0 - 0.688 0.688 0.697 - - 0 - 0.00%
2024-10-15 0 0.770 0.770 0.790 0.760 0.770 533,000 410,300 0.7698 0.688 0.688 0.706 0.679 0.688 596,262 0.6881 -2.53%
2024-10-14 0 0.790 0.780 0.790 0.770 0.800 936,000 737,580 0.7880 0.706 0.697 0.706 0.688 0.715 1,047,094 0.7044 3.95%
2024-10-10 0 0.760 0.760 0.780 0.750 0.760 3,000 2,270 0.7567 0.679 0.679 0.697 0.670 0.679 3,356 0.6764 0.00%
2024-10-09 0 0.760 0.750 0.760 0.750 0.770 748,000 566,810 0.7578 0.679 0.670 0.679 0.670 0.688 836,780 0.6774 -1.30%
2024-10-08 0 0.770 0.770 0.780 0.770 0.800 862,000 675,060 0.7831 0.688 0.688 0.697 0.688 0.715 964,310 0.7000 -2.53%
2024-10-07 0 0.790 0.780 0.790 0.770 0.790 232,000 181,280 0.7814 0.706 0.697 0.706 0.688 0.706 259,536 0.6985 2.60%
2024-10-04 0 0.770 0.770 0.790 0.770 0.790 386,000 301,540 0.7812 0.688 0.688 0.706 0.688 0.706 431,814 0.6983 -2.53%
2024-10-03 0 0.790 0.770 0.790 0.780 0.810 438,000 347,370 0.7931 0.706 0.688 0.706 0.697 0.724 489,986 0.7089 1.28%
2024-10-02 0 0.780 0.770 0.780 0.750 0.800 2,551,000 2,003,330 0.7853 0.697 0.688 0.697 0.670 0.715 2,853,777 0.7020 4.00%
2024-09-30 0 0.750 0.750 0.760 0.750 0.770 541,000 411,230 0.7601 0.670 0.670 0.679 0.670 0.688 605,211 0.6795 -2.60%
2024-09-27 0 0.770 0.760 0.770 0.750 0.780 1,119,000 860,000 0.7685 0.688 0.679 0.688 0.670 0.697 1,251,814 0.6870 2.67%
2024-09-26 0 0.750 0.750 0.760 0.730 0.760 385,000 289,140 0.7510 0.670 0.670 0.679 0.653 0.679 430,696 0.6713 0.00%
2024-09-25 0 0.750 0.750 0.770 0.750 0.770 335,000 256,690 0.7662 0.670 0.670 0.688 0.670 0.688 374,761 0.6849 0.00%
2024-09-24 0 0.750 0.750 0.770 0.750 0.760 243,000 183,960 0.7570 0.670 0.670 0.688 0.670 0.679 271,842 0.6767 0.00%
2024-09-23 0 0.750 0.730 0.770 - - 0 0 - 0.670 0.653 0.688 - - 0 - 0.00%
2024-09-20 0 0.750 0.740 0.750 0.750 0.750 102,000 76,500 0.7500 0.670 0.661 0.670 0.670 0.670 114,106 0.6704 0.00%
2024-09-19 0 0.750 0.740 0.760 0.750 0.770 1,168,000 893,080 0.7646 0.670 0.661 0.679 0.670 0.688 1,306,630 0.6835 0.00%
2024-09-17 0 0.750 0.750 0.760 0.750 0.750 271,000 203,250 0.7500 0.670 0.670 0.679 0.670 0.670 303,165 0.6704 1.35%
2024-09-16 0 0.740 0.740 0.750 0.730 0.740 163,000 120,220 0.7375 0.661 0.661 0.670 0.653 0.661 182,346 0.6593 1.37%
2024-09-13 0 0.760 0.760 0.770 0.750 0.760 13,000 9,840 0.7569 0.653 0.653 0.661 0.644 0.653 15,141 0.6499 1.33%
2024-09-12 0 0.750 0.750 0.770 0.740 0.750 1,235,000 915,270 0.7411 0.644 0.644 0.661 0.635 0.644 1,438,359 0.6363 0.00%
2024-09-11 0 0.750 0.750 0.760 0.750 0.750 7,000 5,250 0.7500 0.644 0.644 0.653 0.644 0.644 8,153 0.6440 -2.60%
2024-09-10 0 0.770 0.750 0.770 0.750 0.770 121,000 90,810 0.7505 0.661 0.644 0.661 0.644 0.661 140,924 0.6444 0.00%
2024-09-09 0 0.770 0.760 0.770 0.750 0.770 163,000 123,510 0.7577 0.661 0.653 0.661 0.644 0.661 189,840 0.6506 0.00%
2024-09-05 0 0.770 0.760 0.780 0.770 0.780 33,000 25,690 0.7785 0.661 0.653 0.670 0.661 0.670 38,434 0.6684 0.00%
2024-09-04 0 0.770 0.770 0.780 0.760 0.760 4,000 3,040 0.7600 0.661 0.661 0.670 0.653 0.653 4,659 0.6525 0.00%
2024-09-03 0 0.770 0.770 0.780 0.760 0.780 597,000 457,530 0.7664 0.661 0.661 0.670 0.653 0.670 695,304 0.6580 0.00%
2024-09-02 0 0.770 0.770 0.780 0.770 0.780 149,000 114,840 0.7707 0.661 0.661 0.670 0.661 0.670 173,535 0.6618 0.00%
2024-08-30 0 0.770 0.770 0.780 0.770 0.790 474,000 370,080 0.7808 0.661 0.661 0.670 0.661 0.678 552,050 0.6704 -1.28%
2024-08-29 0 0.780 0.760 0.780 0.760 0.780 124,000 96,460 0.7779 0.670 0.653 0.670 0.653 0.670 144,418 0.6679 0.00%
2024-08-28 0 0.780 0.770 0.790 0.760 0.810 1,072,000 841,340 0.7848 0.670 0.661 0.678 0.653 0.695 1,248,519 0.6739 -2.50%
2024-08-27 0 0.800 0.780 0.800 0.770 0.800 267,000 208,440 0.7807 0.687 0.670 0.687 0.661 0.687 310,965 0.6703 5.26%
2024-08-26 0 0.760 0.760 0.780 0.760 0.760 5,000 3,800 0.7600 0.653 0.653 0.670 0.653 0.653 5,823 0.6525 0.00%
2024-08-23 0 0.760 0.760 0.780 0.760 0.760 5,000 3,800 0.7600 0.653 0.653 0.670 0.653 0.653 5,823 0.6525 0.00%
2024-08-22 0 0.760 0.750 0.760 0.750 0.770 598,000 454,440 0.7599 0.653 0.644 0.653 0.644 0.661 696,469 0.6525 -2.56%
2024-08-21 0 0.780 0.750 0.790 0.750 0.790 230,000 175,060 0.7611 0.670 0.644 0.678 0.644 0.678 267,873 0.6535 1.30%
2024-08-20 0 0.770 0.770 0.790 0.760 0.790 408,000 314,210 0.7701 0.661 0.661 0.678 0.653 0.678 475,183 0.6612 -1.28%
2024-08-19 0 0.780 0.780 0.800 0.780 0.810 415,000 329,540 0.7941 0.670 0.670 0.687 0.670 0.695 483,335 0.6818 0.00%
2024-08-16 0 0.780 0.770 0.790 0.750 0.780 284,000 221,130 0.7786 0.670 0.661 0.678 0.644 0.670 330,764 0.6685 5.41%
2024-08-15 0 0.740 0.740 0.750 0.740 0.740 190,000 141,600 0.7453 0.635 0.635 0.644 0.635 0.635 221,286 0.6399 -1.33%
2024-08-14 0 0.750 0.750 0.770 0.720 0.750 227,000 167,860 0.7395 0.644 0.644 0.661 0.618 0.644 264,379 0.6349 1.35%
2024-08-13 0 0.740 0.740 0.750 0.720 0.750 82,000 59,960 0.7312 0.635 0.635 0.644 0.618 0.644 95,502 0.6278 -1.33%
2024-08-12 0 0.750 0.730 0.750 0.720 0.750 983,000 719,200 0.7316 0.644 0.627 0.644 0.618 0.644 1,144,864 0.6282 7.14%
2024-08-09 0 0.700 0.700 0.710 0.700 0.700 52,000 36,400 0.7000 0.601 0.601 0.610 0.601 0.601 60,562 0.6010 0.00%
2024-08-08 0 0.700 0.700 0.710 0.690 0.710 279,000 196,160 0.7031 0.601 0.601 0.610 0.592 0.610 324,941 0.6037 -1.41%
2024-08-07 0 0.710 0.710 0.720 0.710 0.710 71,000 50,410 0.7100 0.610 0.610 0.618 0.610 0.610 82,691 0.6096 1.43%
2024-08-06 0 0.700 0.700 0.720 0.700 0.710 92,000 64,700 0.7033 0.601 0.601 0.618 0.601 0.610 107,149 0.6038 0.00%
2024-08-05 0 0.700 0.690 0.710 0.690 0.710 117,000 81,970 0.7006 0.601 0.592 0.610 0.592 0.610 136,266 0.6015 -4.11%
2024-08-02 0 0.730 0.710 0.730 0.700 0.730 197,000 138,230 0.7017 0.627 0.610 0.627 0.601 0.627 229,439 0.6025 1.39%
2024-08-01 0 0.720 0.710 0.720 0.710 0.720 6,000 4,280 0.7133 0.618 0.610 0.618 0.610 0.618 6,988 0.6125 -1.37%
2024-07-31 0 0.730 0.710 0.730 0.720 0.730 239,000 174,330 0.7294 0.627 0.610 0.627 0.618 0.627 278,355 0.6263 1.39%
2024-07-30 0 0.720 0.720 0.730 0.700 0.720 139,000 98,410 0.7080 0.618 0.618 0.627 0.601 0.618 161,888 0.6079 0.00%
2024-07-29 0 0.720 0.710 0.720 0.710 0.730 235,000 170,340 0.7249 0.618 0.610 0.618 0.610 0.627 273,696 0.6224 -2.70%
2024-07-26 0 0.740 0.730 0.740 0.720 0.740 123,000 90,960 0.7395 0.635 0.627 0.635 0.618 0.635 143,254 0.6350 0.00%
2024-07-25 0 0.740 0.730 0.740 0.720 0.740 3,000 2,180 0.7267 0.635 0.627 0.635 0.618 0.635 3,494 0.6239 0.00%
2024-07-24 0 0.740 0.730 0.740 0.720 0.740 10,000 7,220 0.7220 0.635 0.627 0.635 0.618 0.635 11,647 0.6199 2.78%
2024-07-23 0 0.720 0.700 0.740 0.720 0.720 63,000 45,360 0.7200 0.618 0.601 0.635 0.618 0.618 73,374 0.6182 1.41%
2024-07-22 0 0.710 0.710 0.720 0.700 0.710 12,000 8,510 0.7092 0.610 0.610 0.618 0.601 0.610 13,976 0.6089 0.00%
2024-07-19 0 0.710 0.710 0.720 0.710 0.710 143,000 101,530 0.7100 0.610 0.610 0.618 0.610 0.610 166,547 0.6096 -1.39%
2024-07-18 0 0.720 0.720 0.730 0.710 0.720 90,000 64,790 0.7199 0.618 0.618 0.627 0.610 0.618 104,820 0.6181 -1.37%
2024-07-17 0 0.730 0.710 0.730 0.710 0.730 186,000 133,470 0.7176 0.627 0.610 0.627 0.610 0.627 216,627 0.6161 0.00%
2024-07-16 0 0.730 0.720 0.730 0.720 0.740 524,000 382,710 0.7304 0.627 0.618 0.627 0.618 0.635 610,284 0.6271 -2.67%
2024-07-15 0 0.750 0.740 0.750 0.750 0.750 90,000 67,500 0.7500 0.644 0.635 0.644 0.644 0.644 104,820 0.6440 0.00%
2024-07-12 0 0.750 0.750 0.760 0.730 0.750 502,000 371,780 0.7406 0.644 0.644 0.653 0.627 0.644 584,661 0.6359 -1.32%
2024-07-11 0 0.760 0.750 0.760 0.740 0.760 13,000 9,860 0.7585 0.653 0.644 0.653 0.635 0.653 15,141 0.6512 1.33%
2024-07-10 0 0.750 0.740 0.750 0.750 0.770 42,000 31,520 0.7505 0.644 0.635 0.644 0.644 0.661 48,916 0.6444 -2.60%
2024-07-09 0 0.770 0.750 0.770 0.750 0.770 56,000 42,060 0.7511 0.661 0.644 0.661 0.644 0.661 65,221 0.6449 2.67%
2024-07-08 0 0.750 0.750 0.770 0.750 0.770 182,000 136,520 0.7501 0.644 0.644 0.661 0.644 0.661 211,969 0.6441 -1.32%
2024-07-05 0 0.760 0.750 0.760 0.750 0.760 206,000 156,390 0.7592 0.653 0.644 0.653 0.644 0.653 239,921 0.6518 -1.30%
2024-07-04 0 0.770 0.760 0.780 0.770 0.780 102,000 78,770 0.7723 0.661 0.653 0.670 0.661 0.670 118,796 0.6631 -1.28%
2024-07-03 0 0.780 0.770 0.790 0.760 0.780 59,000 45,910 0.7781 0.670 0.661 0.678 0.653 0.670 68,715 0.6681 0.00%
2024-07-02 0 0.780 0.770 0.790 0.770 0.780 414,000 321,910 0.7776 0.670 0.661 0.678 0.661 0.670 482,171 0.6676 2.63%
2024-06-28 0 0.760 0.750 0.760 0.750 0.770 71,000 53,960 0.7600 0.653 0.644 0.653 0.644 0.661 82,691 0.6525 0.00%
2024-06-27 0 0.760 0.750 0.760 0.750 0.760 478,000 363,230 0.7599 0.653 0.644 0.653 0.644 0.653 556,709 0.6525 0.00%
2024-06-26 0 0.760 0.750 0.760 0.740 0.760 34,000 25,530 0.7509 0.653 0.644 0.653 0.635 0.653 39,599 0.6447 0.00%
2024-06-25 0 0.760 0.750 0.760 0.750 0.760 1,169,072 876,993 0.7502 0.653 0.644 0.653 0.644 0.653 1,361,575 0.6441 2.70%
2024-06-24 0 0.740 0.740 0.750 0.730 0.760 390,000 286,680 0.7351 0.635 0.635 0.644 0.627 0.653 454,219 0.6311 0.00%
2024-06-21 0 0.740 0.740 0.760 0.740 0.770 681,000 513,210 0.7536 0.635 0.635 0.653 0.635 0.661 793,136 0.6471 -5.13%
2024-06-20 0 0.780 0.770 0.780 0.750 0.790 467,000 359,570 0.7700 0.670 0.661 0.670 0.644 0.678 543,898 0.6611 4.00%
2024-06-19 0 0.750 0.740 0.750 0.710 0.750 2,599,000 1,894,940 0.7291 0.644 0.635 0.644 0.610 0.644 3,026,960 0.6260 5.63%
2024-06-18 0 0.710 0.700 0.720 0.700 0.740 4,932,000 3,523,590 0.7144 0.610 0.601 0.618 0.601 0.635 5,744,119 0.6134 1.43%
2024-06-17 0 0.700 0.690 0.700 0.690 0.700 317,000 220,590 0.6959 0.601 0.592 0.601 0.592 0.601 369,198 0.5975 0.00%
2024-06-14 0 0.700 0.690 0.700 0.690 0.700 358,000 247,670 0.6918 0.601 0.592 0.601 0.592 0.601 416,949 0.5940 1.45%
2024-06-13 0 0.690 0.680 0.690 0.670 0.690 442,000 303,440 0.6865 0.592 0.584 0.592 0.575 0.592 514,781 0.5895 0.00%
2024-06-12 0 0.690 0.680 0.690 0.670 0.720 1,386,000 955,780 0.6896 0.592 0.584 0.592 0.575 0.618 1,614,223 0.5921 -1.43%
2024-06-11 0 0.700 0.690 0.700 0.690 0.740 981,000 693,810 0.7072 0.601 0.592 0.601 0.592 0.635 1,142,535 0.6073 0.00%
2024-06-07 0 0.700 0.690 0.710 0.670 0.710 1,739,000 1,207,460 0.6943 0.601 0.592 0.610 0.575 0.610 2,025,349 0.5962 4.48%
2024-06-06 0 0.670 0.660 0.670 0.670 0.690 146,000 98,940 0.6777 0.575 0.567 0.575 0.575 0.592 170,041 0.5819 1.52%
2024-06-05 0 0.660 0.660 0.670 - - 0 0 - 0.567 0.567 0.575 - - 0 - 0.00%
2024-06-04 0 0.660 0.660 0.690 0.660 0.660 4,000 2,640 0.6600 0.567 0.567 0.592 0.567 0.567 4,659 0.5667 -1.49%
2024-06-03 0 0.670 0.660 0.690 - - 0 0 - 0.575 0.567 0.592 - - 0 - 0.00%
2024-05-31 0 0.670 0.670 0.690 0.670 0.680 67,000 44,910 0.6703 0.575 0.575 0.592 0.575 0.584 78,032 0.5755 0.00%
2024-05-30 0 0.670 0.670 0.680 0.660 0.670 233,000 155,190 0.6661 0.575 0.575 0.584 0.567 0.575 271,367 0.5719 -2.90%
2024-05-29 0 0.690 0.670 0.690 0.660 0.690 425,812 285,937 0.6715 0.592 0.575 0.592 0.567 0.592 495,928 0.5766 0.00%
2024-05-28 0 0.690 0.680 0.690 0.670 0.690 37,000 25,270 0.6830 0.592 0.584 0.592 0.575 0.592 43,093 0.5864 2.99%
2024-05-27 0 0.670 0.670 0.680 0.660 0.680 55,000 36,900 0.6709 0.575 0.575 0.584 0.567 0.584 64,056 0.5761 0.00%
2024-05-24 0 0.670 0.660 0.680 0.650 0.680 108,000 72,280 0.6693 0.575 0.567 0.584 0.558 0.584 125,784 0.5746 -0.00%
2024-05-23 0 0.720 0.720 0.730 0.710 0.740 231,000 168,640 0.7300 0.575 0.575 0.583 0.567 0.591 289,115 0.5833 -2.70%
2024-05-22 0 0.740 0.730 0.740 0.720 0.750 940,000 679,780 0.7232 0.591 0.583 0.591 0.575 0.599 1,176,484 0.5778 2.78%
2024-05-21 0 0.720 0.710 0.720 0.720 0.740 714,000 517,430 0.7247 0.575 0.567 0.575 0.575 0.591 893,627 0.5790 -1.37%
2024-05-20 0 0.730 0.730 0.740 0.730 0.740 90,000 66,210 0.7357 0.583 0.583 0.591 0.583 0.591 112,642 0.5878 1.39%
2024-05-17 0 0.720 0.720 0.740 0.700 0.740 228,000 163,660 0.7178 0.575 0.575 0.591 0.559 0.591 285,360 0.5735 -1.37%
2024-05-16 0 0.730 0.730 0.740 0.720 0.740 209,000 152,700 0.7306 0.583 0.583 0.591 0.575 0.591 261,580 0.5838 -1.35%
2024-05-14 0 0.740 0.710 0.740 - - 0 0 - 0.591 0.567 0.591 - - 0 - 0.00%
2024-05-13 0 0.740 0.730 0.740 0.740 0.740 332,000 245,680 0.7400 0.591 0.583 0.591 0.591 0.591 415,524 0.5913 -1.33%
2024-05-10 0 0.750 0.710 0.750 0.710 0.750 157,000 113,740 0.7245 0.599 0.567 0.599 0.567 0.599 196,498 0.5788 2.74%
2024-05-09 0 0.730 0.720 0.740 0.700 0.740 760,000 547,140 0.7199 0.583 0.575 0.591 0.559 0.591 951,200 0.5752 4.29%
2024-05-08 0 0.700 0.690 0.710 0.690 0.700 947,000 657,230 0.6940 0.559 0.551 0.567 0.551 0.559 1,185,245 0.5545 1.45%
2024-05-07 0 0.690 0.680 0.690 0.670 0.690 345,000 235,760 0.6834 0.551 0.543 0.551 0.535 0.551 431,795 0.5460 1.47%
2024-05-06 0 0.680 0.670 0.680 0.670 0.680 132,000 89,460 0.6777 0.543 0.535 0.543 0.535 0.543 165,208 0.5415 1.49%
2024-05-03 0 0.670 0.670 0.680 0.660 0.680 29,000 19,300 0.6655 0.535 0.535 0.543 0.527 0.543 36,296 0.5317 -1.47%
2024-05-02 0 0.680 0.660 0.680 0.650 0.680 359,000 238,520 0.6644 0.543 0.527 0.543 0.519 0.543 449,317 0.5309 1.49%
2024-04-30 0 0.670 0.660 0.670 0.660 0.680 201,000 134,680 0.6700 0.535 0.527 0.535 0.527 0.543 251,567 0.5354 -1.47%
2024-04-29 0 0.680 0.660 0.680 0.670 0.680 39,000 26,220 0.6723 0.543 0.527 0.543 0.535 0.543 48,812 0.5372 1.49%
2024-04-26 0 0.670 0.660 0.670 0.650 0.670 6,000 4,000 0.6667 0.535 0.527 0.535 0.519 0.535 7,509 0.5327 0.00%
2024-04-25 0 0.670 0.660 0.670 0.650 0.670 40,000 26,780 0.6695 0.535 0.527 0.535 0.519 0.535 50,063 0.5349 1.52%
2024-04-24 0 0.660 0.650 0.660 0.660 0.680 2,541,000 1,677,140 0.6600 0.527 0.519 0.527 0.527 0.543 3,180,261 0.5274 -2.94%
2024-04-23 0 0.680 0.660 0.680 0.650 0.680 506,000 334,130 0.6603 0.543 0.527 0.543 0.519 0.543 633,299 0.5276 0.00%
2024-04-22 0 0.680 0.650 0.680 0.650 0.690 779,000 512,850 0.6583 0.543 0.519 0.543 0.519 0.551 974,980 0.5260 0.00%
2024-04-19 0 0.680 0.660 0.680 0.670 0.680 779,000 525,920 0.6751 0.543 0.527 0.543 0.535 0.543 974,980 0.5394 0.00%
2024-04-18 0 0.680 0.670 0.680 0.650 0.680 276,000 181,180 0.6564 0.543 0.535 0.543 0.519 0.543 345,436 0.5245 1.49%
2024-04-17 0 0.670 0.660 0.680 - - 0 0 - 0.535 0.527 0.543 - - 0 - -1.47%
2024-04-16 0 0.680 0.660 0.680 0.650 0.680 257,000 167,640 0.6523 0.543 0.527 0.543 0.519 0.543 321,656 0.5212 1.49%
2024-04-15 0 0.670 0.660 0.680 0.670 0.690 812,000 545,320 0.6716 0.535 0.527 0.543 0.535 0.551 1,016,282 0.5366 -1.47%
2024-04-12 0 0.680 0.670 0.680 - - 0 0 - 0.543 0.535 0.543 - - 0 - -1.45%
2024-04-11 0 0.690 0.670 0.690 0.670 0.700 117,000 78,560 0.6715 0.551 0.535 0.551 0.535 0.559 146,435 0.5365 0.00%
2024-04-10 0 0.690 0.680 0.690 0.680 0.690 748,000 515,110 0.6886 0.551 0.543 0.551 0.543 0.551 936,181 0.5502 1.47%
2024-04-09 0 0.680 0.660 0.680 0.680 0.680 71,000 48,280 0.6800 0.543 0.527 0.543 0.543 0.543 88,862 0.5433 -1.45%
2024-04-08 0 0.690 0.670 0.690 0.670 0.690 96,000 65,300 0.6802 0.551 0.535 0.551 0.535 0.551 120,152 0.5435 1.47%
2024-04-05 0 0.680 0.670 0.690 0.670 0.690 211,000 144,760 0.6861 0.543 0.535 0.551 0.535 0.551 264,083 0.5482 -1.45%
2024-04-03 0 0.690 0.660 0.690 0.660 0.690 355,000 239,710 0.6752 0.551 0.527 0.551 0.527 0.551 444,310 0.5395 1.47%
2024-04-02 0 0.680 0.670 0.690 0.670 0.690 1,313,000 890,220 0.6780 0.543 0.535 0.551 0.535 0.551 1,643,322 0.5417 1.49%
2024-03-28 0 0.670 0.660 0.690 0.670 0.690 2,183,000 1,484,780 0.6802 0.535 0.527 0.551 0.535 0.551 2,732,196 0.5434 0.00%
2024-03-27 0 0.670 0.660 0.670 0.660 0.680 300,000 198,370 0.6612 0.535 0.527 0.535 0.527 0.543 375,474 0.5283 1.52%
2024-03-26 0 0.660 0.660 0.690 0.660 0.700 1,536,642 1,039,820 0.6767 0.527 0.527 0.551 0.527 0.559 1,923,228 0.5407 0.00%
2024-03-25 0 0.660 0.650 0.660 0.650 0.670 340,000 225,070 0.6620 0.527 0.519 0.527 0.519 0.535 425,537 0.5289 -1.49%
2024-03-22 0 0.670 0.650 0.670 0.660 0.670 475,000 313,560 0.6601 0.535 0.519 0.535 0.527 0.535 594,500 0.5274 0.00%
2024-03-21 0 0.670 0.660 0.680 - - 0 0 - 0.535 0.527 0.543 - - 0 - -1.47%
2024-03-20 0 0.680 0.660 0.680 0.650 0.680 435,000 286,380 0.6583 0.543 0.527 0.543 0.519 0.543 544,437 0.5260 1.49%
2024-03-19 0 0.670 0.660 0.680 0.660 0.680 230,000 152,600 0.6635 0.535 0.527 0.543 0.527 0.543 287,863 0.5301 -1.47%
2024-03-18 0 0.680 0.660 0.680 0.660 0.680 251,000 165,730 0.6603 0.543 0.527 0.543 0.527 0.543 314,146 0.5276 0.00%
2024-03-15 0 0.680 0.650 0.680 - - 0 0 - 0.543 0.519 0.543 - - 0 - 0.00%
2024-03-14 0 0.680 0.660 0.680 0.660 0.690 285,000 189,620 0.6653 0.543 0.527 0.543 0.527 0.551 356,700 0.5316 0.00%
2024-03-13 0 0.680 0.670 0.680 0.670 0.680 182,000 123,520 0.6787 0.543 0.535 0.543 0.535 0.543 227,787 0.5423 0.00%
2024-03-12 0 0.680 0.660 0.690 0.670 0.680 744,000 501,540 0.6741 0.543 0.527 0.551 0.535 0.543 931,174 0.5386 0.00%
2024-03-11 0 0.680 0.680 0.690 0.680 0.690 100,000 68,020 0.6802 0.543 0.543 0.551 0.543 0.551 125,158 0.5435 1.49%
2024-03-08 0 0.670 0.670 0.680 0.670 0.680 255,000 170,860 0.6700 0.535 0.535 0.543 0.535 0.543 319,152 0.5354 0.00%
2024-03-07 0 0.670 0.660 0.670 0.650 0.710 2,581,000 1,729,990 0.6703 0.535 0.527 0.535 0.519 0.567 3,230,324 0.5355 8.06%
2024-03-06 0 0.620 0.610 0.620 0.610 0.620 111,000 68,520 0.6173 0.495 0.487 0.495 0.487 0.495 138,925 0.4932 0.00%
2024-03-05 0 0.620 0.610 0.620 0.610 0.620 837,000 511,000 0.6105 0.495 0.487 0.495 0.487 0.495 1,047,571 0.4878 1.64%
2024-03-04 0 0.610 0.600 0.610 0.580 0.620 2,153,000 1,277,330 0.5933 0.487 0.479 0.487 0.463 0.495 2,694,648 0.4740 3.39%
2024-03-01 0 0.590 0.580 0.590 0.570 0.590 539,000 307,970 0.5714 0.471 0.463 0.471 0.455 0.471 674,601 0.4565 1.72%
2024-02-29 0 0.580 0.580 0.590 0.580 0.590 155,000 90,220 0.5821 0.463 0.463 0.471 0.463 0.471 193,995 0.4651 1.75%
2024-02-28 0 0.570 0.560 0.570 0.570 0.570 302,000 172,140 0.5700 0.455 0.447 0.455 0.455 0.455 377,977 0.4554 -1.72%
2024-02-27 0 0.580 0.560 0.580 0.560 0.580 444,000 257,320 0.5795 0.463 0.447 0.463 0.447 0.463 555,701 0.4631 1.75%
2024-02-26 0 0.570 0.570 0.580 0.570 0.570 159,000 90,630 0.5700 0.455 0.455 0.463 0.455 0.455 199,001 0.4554 0.00%
2024-02-23 0 0.570 0.560 0.570 0.550 0.570 726,000 402,120 0.5539 0.455 0.447 0.455 0.439 0.455 908,646 0.4425 1.79%
2024-02-22 0 0.560 0.550 0.570 0.560 0.560 309,000 173,040 0.5600 0.447 0.439 0.455 0.447 0.447 386,738 0.4474 0.00%
2024-02-21 0 0.560 0.550 0.570 0.560 0.570 398,000 222,890 0.5600 0.447 0.439 0.455 0.447 0.455 498,128 0.4475 0.00%
2024-02-20 0 0.560 0.560 0.570 0.550 0.560 197,000 108,900 0.5528 0.447 0.447 0.455 0.439 0.447 246,561 0.4417 0.00%
2024-02-19 0 0.560 0.550 0.560 0.560 0.560 331,000 185,360 0.5600 0.447 0.439 0.447 0.447 0.447 414,272 0.4474 0.00%
2024-02-16 0 0.560 0.540 0.560 0.530 0.560 785,000 424,510 0.5408 0.447 0.431 0.447 0.423 0.447 982,489 0.4321 -1.75%
2024-02-15 0 0.570 0.550 0.570 0.570 0.570 50,000 28,500 0.5700 0.455 0.439 0.455 0.455 0.455 62,579 0.4554 1.79%
2024-02-14 0 0.560 0.550 0.560 0.560 0.560 120,000 67,200 0.5600 0.447 0.439 0.447 0.447 0.447 150,189 0.4474 0.00%
2024-02-09 0 0.560 0.540 0.560 - - 0 0 - 0.447 0.431 0.447 - - 0 - 0.00%
2024-02-08 0 0.560 0.550 0.560 0.550 0.560 804,000 448,060 0.5573 0.447 0.439 0.447 0.439 0.447 1,006,269 0.4453 -1.75%
2024-02-07 0 0.570 0.560 0.570 0.570 0.570 127,000 72,390 0.5700 0.455 0.447 0.455 0.455 0.455 158,950 0.4554 0.00%
2024-02-06 0 0.570 0.560 0.570 0.570 0.570 16,000 9,120 0.5700 0.455 0.447 0.455 0.455 0.455 20,025 0.4554 0.00%
2024-02-05 0 0.570 0.560 0.570 0.560 0.570 82,000 46,690 0.5694 0.455 0.447 0.455 0.447 0.455 102,629 0.4549 0.00%
2024-02-02 0 0.570 0.560 0.580 0.560 0.570 400,000 226,110 0.5653 0.455 0.447 0.463 0.447 0.455 500,631 0.4516 0.00%
2024-02-01 0 0.570 0.560 0.570 - - 0 0 - 0.455 0.447 0.455 - - 0 - 0.00%
2024-01-31 0 0.570 0.560 0.570 0.570 0.590 303,000 172,750 0.5701 0.455 0.447 0.455 0.455 0.471 379,228 0.4555 0.00%
2024-01-30 0 0.570 0.560 0.570 0.560 0.580 241,259 136,599 0.5662 0.455 0.447 0.455 0.447 0.463 301,955 0.4524 -1.72%
2024-01-29 0 0.580 0.560 0.590 - - 0 0 - 0.463 0.447 0.471 - - 0 - 0.00%
2024-01-26 0 0.580 0.560 0.580 0.570 0.600 1,252,000 719,290 0.5745 0.463 0.447 0.463 0.455 0.479 1,566,976 0.4590 -1.69%
2024-01-25 0 0.590 0.570 0.590 0.590 0.600 2,142,000 1,279,800 0.5975 0.471 0.455 0.471 0.471 0.479 2,680,881 0.4774 3.51%
2024-01-24 0 0.570 0.560 0.570 0.560 0.590 318,000 179,760 0.5653 0.455 0.447 0.455 0.447 0.471 398,002 0.4517 0.00%
2024-01-23 0 0.570 0.550 0.570 0.560 0.590 61,000 34,240 0.5613 0.455 0.439 0.455 0.447 0.471 76,346 0.4485 1.79%
2024-01-22 0 0.560 0.540 0.560 0.550 0.570 49,000 27,070 0.5524 0.447 0.431 0.447 0.439 0.455 61,327 0.4414 0.00%
2024-01-19 0 0.560 0.550 0.560 - - 0 0 - 0.447 0.439 0.447 - - 0 - 0.00%
2024-01-18 0 0.560 0.540 0.560 - - 0 0 - 0.447 0.431 0.447 - - 0 - 0.00%
2024-01-17 0 0.560 0.540 0.560 0.540 0.560 2,000 1,100 0.5500 0.447 0.431 0.447 0.431 0.447 2,503 0.4394 0.00%
2024-01-16 0 0.560 0.540 0.560 0.540 0.560 538,000 295,670 0.5496 0.447 0.431 0.447 0.431 0.447 673,349 0.4391 -1.75%
2024-01-15 0 0.570 0.550 0.570 0.550 0.570 117,000 65,250 0.5577 0.455 0.439 0.455 0.439 0.455 146,435 0.4456 1.79%
2024-01-12 0 0.560 0.550 0.560 0.540 0.560 432,000 237,900 0.5507 0.447 0.439 0.447 0.431 0.447 540,682 0.4400 -1.75%
2024-01-11 0 0.570 0.550 0.570 0.540 0.570 1,176,000 651,080 0.5536 0.455 0.439 0.455 0.431 0.455 1,471,856 0.4424 -1.72%
2024-01-10 0 0.580 0.570 0.580 0.560 0.580 801,000 455,980 0.5693 0.463 0.455 0.463 0.447 0.463 1,002,514 0.4548 1.75%
2024-01-09 0 0.570 0.560 0.570 0.570 0.570 263,000 149,910 0.5700 0.455 0.447 0.455 0.455 0.455 329,165 0.4554 0.00%
2024-01-08 0 0.570 0.560 0.570 0.570 0.590 174,000 100,010 0.5748 0.455 0.447 0.455 0.455 0.471 217,775 0.4592 -1.72%
2024-01-05 0 0.580 0.580 0.590 0.580 0.580 103,000 59,740 0.5800 0.463 0.463 0.471 0.463 0.463 128,913 0.4634 -3.33%
2024-01-04 0 0.600 0.580 0.600 0.580 0.600 33,000 19,740 0.5982 0.479 0.463 0.479 0.463 0.479 41,302 0.4779 3.45%
2024-01-03 0 0.580 0.580 0.600 0.580 0.580 16,000 9,580 0.5988 0.463 0.463 0.479 0.463 0.463 20,025 0.4784 -3.33%
2024-01-02 0 0.600 0.590 0.610 0.600 0.600 57,000 34,200 0.6000 0.479 0.471 0.487 0.479 0.479 71,340 0.4794 -1.64%
2023-12-29 0 0.610 0.600 0.610 0.600 0.610 13,000 7,870 0.6054 0.487 0.479 0.487 0.479 0.487 16,271 0.4837 0.00%
2023-12-28 0 0.610 0.590 0.610 - - 0 0 - 0.487 0.471 0.487 - - 0 - 0.00%
2023-12-27 0 0.610 0.590 0.610 - - 0 0 - 0.487 0.471 0.487 - - 0 - 0.00%
2023-12-22 0 0.610 0.590 0.610 - - 0 0 - 0.487 0.471 0.487 - - 0 - 0.00%
2023-12-21 0 0.610 0.590 0.610 - - 0 0 - 0.487 0.471 0.487 - - 0 - 0.00%
2023-12-20 0 0.610 0.590 0.610 0.580 0.620 89,000 52,530 0.5902 0.487 0.471 0.487 0.463 0.495 111,390 0.4716 1.67%
2023-12-19 0 0.600 0.590 0.600 0.590 0.600 62,000 36,840 0.5942 0.479 0.471 0.479 0.471 0.479 77,598 0.4748 1.69%
2023-12-18 0 0.590 0.580 0.590 0.580 0.590 311,000 183,380 0.5896 0.471 0.463 0.471 0.463 0.471 389,241 0.4711 1.72%
2023-12-15 0 0.580 0.580 0.590 0.580 0.590 38,000 22,170 0.5834 0.463 0.463 0.471 0.463 0.471 47,560 0.4661 0.00%
2023-12-14 0 0.580 0.580 0.590 0.580 0.590 289,000 168,920 0.5845 0.463 0.463 0.471 0.463 0.471 361,706 0.4670 -1.69%
2023-12-13 0 0.590 0.590 0.600 - - 0 0 - 0.471 0.471 0.479 - - 0 - 0.00%
2023-12-12 0 0.590 0.590 0.600 0.590 0.600 6,000 3,590 0.5983 0.471 0.471 0.479 0.471 0.479 7,509 0.4781 -1.67%
2023-12-11 0 0.600 0.590 0.600 0.590 0.600 12,000 7,190 0.5992 0.479 0.471 0.479 0.471 0.479 15,019 0.4787 1.69%
2023-12-08 0 0.590 0.590 0.600 - - 0 0 - 0.471 0.471 0.479 - - 0 - 0.00%
2023-12-07 0 0.590 0.590 0.600 0.580 0.590 28,000 16,480 0.5886 0.471 0.471 0.479 0.463 0.471 35,044 0.4703 -1.67%
2023-12-06 0 0.600 0.590 0.600 0.580 0.600 561,000 330,990 0.5900 0.479 0.471 0.479 0.463 0.479 702,135 0.4714 0.00%
2023-12-05 0 0.600 0.600 0.610 0.580 0.600 301,000 178,600 0.5934 0.479 0.479 0.487 0.463 0.479 376,725 0.4741 -1.64%
2023-12-04 0 0.610 0.610 0.620 0.600 0.610 718,000 437,870 0.6098 0.487 0.487 0.495 0.479 0.487 898,633 0.4873 -1.61%
2023-12-01 0 0.620 0.600 0.620 0.600 0.620 102,000 61,220 0.6002 0.495 0.479 0.495 0.479 0.495 127,661 0.4796 3.33%
2023-11-30 0 0.600 0.600 0.620 0.600 0.600 82,000 49,200 0.6000 0.479 0.479 0.495 0.479 0.479 102,629 0.4794 1.69%
2023-11-29 0 0.590 0.590 0.600 0.590 0.600 42,000 24,800 0.5905 0.471 0.471 0.479 0.471 0.479 52,566 0.4718 -1.67%
2023-11-28 0 0.600 0.600 0.620 0.600 0.600 32,000 19,200 0.6000 0.479 0.479 0.495 0.479 0.479 40,051 0.4794 -1.64%
2023-11-27 0 0.610 0.610 0.630 0.600 0.600 1,000 600 0.6000 0.487 0.487 0.503 0.479 0.479 1,252 0.4794 1.67%
2023-11-24 0 0.600 0.600 0.620 - - 0 0 - 0.479 0.479 0.495 - - 0 - 0.00%
2023-11-23 0 0.600 0.600 0.620 - - 0 0 - 0.479 0.479 0.495 - - 0 - 0.00%
2023-11-22 0 0.600 0.600 0.630 - - 0 0 - 0.479 0.479 0.503 - - 0 - 0.00%
2023-11-21 0 0.600 0.600 0.630 - - 0 0 - 0.479 0.479 0.503 - - 0 - 0.00%
2023-11-20 0 0.600 0.600 0.630 0.600 0.630 4,000 2,470 0.6175 0.479 0.479 0.503 0.479 0.503 5,006 0.4934 -3.23%
2023-11-17 0 0.620 0.590 0.620 - - 0 0 - 0.495 0.471 0.495 - - 0 - 0.00%
2023-11-16 0 0.620 0.590 0.640 - - 0 0 - 0.495 0.471 0.511 - - 0 - 0.00%
2023-11-15 0 0.620 0.600 0.620 0.610 0.620 42,000 26,030 0.6198 0.495 0.479 0.495 0.487 0.495 52,566 0.4952 0.00%
2023-11-14 0 0.620 0.590 0.620 0.610 0.620 45,000 27,760 0.6169 0.495 0.471 0.495 0.487 0.495 56,321 0.4929 0.00%
2023-11-13 0 0.620 0.590 0.620 0.580 0.620 78,000 46,200 0.5923 0.495 0.471 0.495 0.463 0.495 97,623 0.4732 0.00%
2023-11-10 0 0.620 0.610 0.620 0.590 0.620 86,000 52,050 0.6052 0.495 0.487 0.495 0.471 0.495 107,636 0.4836 0.00%
2023-11-09 0 0.620 0.590 0.620 0.590 0.620 152,000 91,450 0.6016 0.495 0.471 0.495 0.471 0.495 190,240 0.4807 3.33%
2023-11-08 0 0.600 0.600 0.640 - - 0 0 - 0.479 0.479 0.511 - - 0 - 1.69%
2023-11-07 0 0.590 0.590 0.640 0.590 0.600 16,000 9,480 0.5925 0.471 0.471 0.511 0.471 0.479 20,025 0.4734 -1.67%
2023-11-06 0 0.600 0.590 0.630 0.580 0.660 301,000 186,990 0.6212 0.479 0.471 0.503 0.463 0.527 376,725 0.4964 5.26%
2023-11-03 0 0.570 0.570 0.580 0.570 0.600 67,000 38,570 0.5757 0.455 0.455 0.463 0.455 0.479 83,856 0.4600 -3.39%
2023-11-02 0 0.590 0.590 0.600 - - 0 0 - 0.471 0.471 0.479 - - 0 - 0.00%
2023-11-01 0 0.590 0.580 0.600 - - 0 0 - 0.471 0.463 0.479 - - 0 - 0.00%
2023-10-31 0 0.590 0.590 0.600 0.580 0.590 42,000 24,370 0.5802 0.471 0.471 0.479 0.463 0.471 52,566 0.4636 3.51%
2023-10-30 0 0.570 0.570 0.590 0.570 0.590 102,000 60,160 0.5898 0.455 0.455 0.471 0.455 0.471 127,661 0.4712 -1.72%
2023-10-27 0 0.580 0.580 0.590 0.580 0.580 51,000 29,580 0.5800 0.463 0.463 0.471 0.463 0.463 63,830 0.4634 1.75%
2023-10-26 0 0.570 0.570 0.580 0.570 0.580 4,000 2,310 0.5775 0.455 0.455 0.463 0.455 0.463 5,006 0.4614 -3.39%
2023-10-25 0 0.590 0.580 0.590 0.590 0.590 2,000 1,180 0.5900 0.471 0.463 0.471 0.471 0.471 2,503 0.4714 0.00%
2023-10-24 0 0.590 0.580 0.590 0.570 0.590 14,000 8,210 0.5864 0.471 0.463 0.471 0.455 0.471 17,522 0.4686 1.72%
2023-10-20 0 0.580 0.570 0.580 0.560 0.580 914,000 520,160 0.5691 0.463 0.455 0.463 0.447 0.463 1,143,943 0.4547 -1.69%
2023-10-19 0 0.590 0.580 0.600 0.570 0.600 169,000 99,370 0.5880 0.471 0.463 0.479 0.455 0.479 211,517 0.4698 -1.67%
2023-10-18 0 0.600 0.590 0.610 0.580 0.610 31,000 18,430 0.5945 0.479 0.471 0.487 0.463 0.487 38,799 0.4750 0.00%
2023-10-17 0 0.600 0.580 0.600 0.570 0.600 190,000 111,580 0.5873 0.479 0.463 0.479 0.455 0.479 237,800 0.4692 0.00%
2023-10-16 0 0.600 0.590 0.610 - - 0 0 - 0.479 0.471 0.487 - - 0 - 0.00%
2023-10-13 0 0.600 0.590 0.600 0.590 0.600 524,000 309,380 0.5904 0.479 0.471 0.479 0.471 0.479 655,827 0.4717 -1.64%
2023-10-12 0 0.610 0.600 0.610 0.600 0.610 1,097,000 660,560 0.6022 0.487 0.479 0.487 0.479 0.487 1,372,981 0.4811 -1.61%
2023-10-11 0 0.620 0.600 0.630 0.610 0.630 22,000 13,710 0.6232 0.495 0.479 0.503 0.487 0.503 27,535 0.4979 0.00%
2023-10-10 0 0.620 0.620 0.640 0.600 0.640 44,000 26,570 0.6039 0.495 0.495 0.511 0.479 0.511 55,069 0.4825 -1.59%
2023-10-09 0 0.630 0.630 0.650 0.600 0.620 79,146 49,053 0.6198 0.503 0.503 0.519 0.479 0.495 99,057 0.4952 -1.56%
2023-10-06 0 0.640 0.620 0.640 0.620 0.640 33,000 20,500 0.6212 0.511 0.495 0.511 0.495 0.511 41,302 0.4963 3.23%
2023-10-05 0 0.620 0.620 0.630 0.620 0.630 57,000 35,900 0.6298 0.495 0.495 0.503 0.495 0.503 71,340 0.5032 -3.12%
2023-10-04 0 0.640 0.630 0.640 0.630 0.640 4,000 2,530 0.6325 0.511 0.503 0.511 0.503 0.511 5,006 0.5054 -1.54%
2023-10-03 0 0.650 0.650 0.660 0.630 0.670 232,000 153,060 0.6597 0.519 0.519 0.527 0.503 0.535 290,366 0.5271 -1.52%
2023-09-29 0 0.660 0.630 0.660 - - 0 0 - 0.527 0.503 0.527 - - 0 - 0.00%
2023-09-28 0 0.660 0.630 0.660 - - 0 0 - 0.527 0.503 0.527 - - 0 - 0.00%
2023-09-27 0 0.660 0.630 0.660 0.630 0.660 134,000 86,290 0.6440 0.527 0.503 0.527 0.503 0.527 167,711 0.5145 4.76%
2023-09-26 0 0.630 0.630 0.650 0.630 0.650 27,000 17,030 0.6307 0.503 0.503 0.519 0.503 0.519 33,793 0.5040 -3.08%
2023-09-25 0 0.650 0.650 0.670 0.650 0.670 153,000 100,440 0.6565 0.519 0.519 0.535 0.519 0.535 191,491 0.5245 -1.52%
2023-09-22 0 0.660 0.620 0.670 0.630 0.660 12,000 7,620 0.6350 0.527 0.495 0.535 0.503 0.527 15,019 0.5074 1.54%
2023-09-21 0 0.650 0.640 0.650 - - 0 0 - 0.519 0.511 0.519 - - 0 - 0.00%
2023-09-20 0 0.650 0.630 0.650 0.620 0.690 2,413,000 1,566,890 0.6494 0.519 0.503 0.519 0.495 0.551 3,020,059 0.5188 1.56%
2023-09-19 0 0.640 0.630 0.640 0.630 0.640 46,000 29,400 0.6391 0.511 0.503 0.511 0.503 0.511 57,573 0.5107 1.59%
2023-09-18 0 0.630 0.630 0.640 0.630 0.640 436,000 274,700 0.6300 0.503 0.503 0.511 0.503 0.511 545,688 0.5034 1.61%
2023-09-15 0 0.620 0.620 0.630 0.620 0.640 114,000 71,740 0.6293 0.495 0.495 0.503 0.495 0.511 142,680 0.5028 -1.59%
2023-09-14 0 0.630 0.610 0.630 0.630 0.640 518,000 329,530 0.6362 0.503 0.487 0.503 0.503 0.511 648,318 0.5083 1.61%
2023-09-13 0 0.640 0.630 0.640 0.630 0.640 160,000 101,160 0.6323 0.495 0.488 0.495 0.488 0.495 206,712 0.4894 1.59%
2023-09-12 0 0.630 0.630 0.640 0.630 0.640 157,000 99,440 0.6334 0.488 0.488 0.495 0.488 0.495 202,836 0.4902 0.00%
2023-09-11 0 0.630 0.630 0.640 0.620 0.630 276,000 172,870 0.6263 0.488 0.488 0.495 0.480 0.488 356,579 0.4848 0.00%
2023-09-07 0 0.630 0.620 0.630 0.610 0.630 405,000 254,190 0.6276 0.488 0.480 0.488 0.472 0.488 523,241 0.4858 0.00%
2023-09-06 0 0.630 0.620 0.630 - - 0 0 - 0.488 0.480 0.488 - - 0 - 0.00%
2023-09-05 0 0.630 0.620 0.630 - - 0 0 - 0.488 0.480 0.488 - - 0 - 0.00%
2023-09-04 0 0.630 0.620 0.630 0.610 0.630 338,000 207,660 0.6144 0.488 0.480 0.488 0.472 0.488 436,680 0.4755 1.61%
2023-08-31 0 0.620 0.600 0.620 0.610 0.620 35,000 21,390 0.6111 0.480 0.464 0.480 0.472 0.480 45,218 0.4730 0.00%
2023-08-30 0 0.620 0.610 0.620 0.600 0.620 276,000 170,490 0.6177 0.480 0.472 0.480 0.464 0.480 356,579 0.4781 1.64%
2023-08-29 0 0.610 0.610 0.620 0.600 0.610 595,000 361,950 0.6083 0.472 0.472 0.480 0.464 0.472 768,711 0.4709 -1.61%
2023-08-28 0 0.620 0.610 0.620 0.610 0.620 115,000 70,220 0.6106 0.480 0.472 0.480 0.472 0.480 148,574 0.4726 0.00%
2023-08-25 0 0.620 0.620 0.630 0.600 0.630 2,059,000 1,265,120 0.6144 0.480 0.480 0.488 0.464 0.488 2,660,129 0.4756 -1.59%
2023-08-24 0 0.630 0.610 0.630 0.610 0.630 1,057,000 655,380 0.6200 0.488 0.472 0.488 0.472 0.488 1,365,593 0.4799 0.00%
2023-08-23 0 0.630 0.620 0.630 0.610 0.630 621,000 384,140 0.6186 0.488 0.480 0.488 0.472 0.488 802,302 0.4788 0.00%
2023-08-22 0 0.630 0.620 0.630 0.610 0.630 1,371,000 847,280 0.6180 0.488 0.480 0.488 0.472 0.488 1,771,266 0.4783 0.00%
2023-08-21 0 0.630 0.620 0.630 0.620 0.630 233,000 145,390 0.6240 0.488 0.480 0.488 0.480 0.488 301,025 0.4830 0.00%
2023-08-18 0 0.630 0.610 0.630 0.610 0.630 106,000 65,370 0.6167 0.488 0.472 0.488 0.472 0.488 136,947 0.4773 -1.56%
2023-08-17 0 0.640 0.620 0.640 0.620 0.640 84,000 53,540 0.6374 0.495 0.480 0.495 0.480 0.495 108,524 0.4933 1.59%
2023-08-16 0 0.630 0.620 0.630 0.610 0.630 307,000 189,650 0.6178 0.488 0.480 0.488 0.472 0.488 396,629 0.4782 1.61%
2023-08-15 0 0.620 0.610 0.620 0.610 0.630 887,000 556,350 0.6272 0.480 0.472 0.480 0.472 0.488 1,145,961 0.4855 0.00%
2023-08-14 0 0.620 0.610 0.640 0.620 0.620 37,000 22,940 0.6200 0.480 0.472 0.495 0.480 0.480 47,802 0.4799 0.00%
2023-08-11 0 0.620 0.610 0.620 0.610 0.620 115,000 71,290 0.6199 0.480 0.472 0.480 0.472 0.480 148,574 0.4798 0.00%
2023-08-10 0 0.620 0.600 0.620 0.600 0.620 15,000 9,020 0.6013 0.480 0.464 0.480 0.464 0.480 19,379 0.4654 0.00%
2023-08-09 0 0.620 0.610 0.620 - - 0 0 - 0.480 0.472 0.480 - - 0 - 0.00%
2023-08-08 0 0.620 0.600 0.620 - - 0 0 - 0.480 0.464 0.480 - - 0 - 0.00%
2023-08-07 0 0.620 0.600 0.620 - - 0 0 - 0.480 0.464 0.480 - - 0 - 0.00%
2023-08-04 0 0.620 0.610 0.630 0.600 0.630 53,000 33,340 0.6291 0.480 0.472 0.488 0.464 0.488 68,473 0.4869 -1.59%
2023-08-03 0 0.630 0.600 0.630 0.600 0.630 26,000 16,090 0.6188 0.488 0.464 0.488 0.464 0.488 33,591 0.4790 3.28%
2023-08-02 0 0.610 0.590 0.630 - - 0 0 - 0.472 0.457 0.488 - - 0 - 0.00%
2023-08-01 0 0.610 0.610 0.630 - - 0 0 - 0.472 0.472 0.488 - - 0 - 1.67%
2023-07-31 0 0.600 0.590 0.630 - - 0 0 - 0.464 0.457 0.488 - - 0 - 0.00%
2023-07-28 0 0.600 0.600 0.630 0.600 0.600 77,000 46,200 0.6000 0.464 0.464 0.488 0.464 0.464 99,480 0.4644 -1.64%
2023-07-27 0 0.610 0.610 0.630 0.610 0.630 56,000 34,960 0.6243 0.472 0.472 0.488 0.472 0.488 72,349 0.4832 1.67%
2023-07-26 0 0.600 0.590 0.600 - - 0 0 - 0.464 0.457 0.464 - - 0 - -1.64%
2023-07-25 0 0.610 0.600 0.630 0.590 0.610 122,000 73,860 0.6054 0.472 0.464 0.488 0.457 0.472 157,618 0.4686 0.00%
2023-07-24 0 0.610 0.590 0.610 0.590 0.620 158,000 94,100 0.5956 0.472 0.457 0.472 0.457 0.480 204,128 0.4610 -3.17%
2023-07-21 0 0.630 0.600 0.630 0.600 0.640 3,000 1,840 0.6133 0.488 0.464 0.488 0.464 0.495 3,876 0.4747 3.28%
2023-07-20 0 0.610 0.600 0.630 0.590 0.610 240,000 144,160 0.6007 0.472 0.464 0.488 0.457 0.472 310,068 0.4649 3.39%
2023-07-19 0 0.590 0.590 0.610 0.580 0.610 60,000 35,070 0.5845 0.457 0.457 0.472 0.449 0.472 77,517 0.4524 -3.28%
2023-07-18 0 0.610 0.590 0.610 0.590 0.610 21,000 12,550 0.5976 0.472 0.457 0.472 0.457 0.472 27,131 0.4626 0.00%
2023-07-14 0 0.610 0.600 0.610 0.600 0.610 41,000 24,960 0.6088 0.472 0.464 0.472 0.464 0.472 52,970 0.4712 0.00%
2023-07-13 0 0.610 0.600 0.610 0.590 0.620 12,000 7,230 0.6025 0.472 0.464 0.472 0.457 0.480 15,503 0.4663 1.67%
2023-07-12 0 0.600 0.600 0.620 - - 0 0 - 0.464 0.464 0.480 - - 0 - 0.00%
2023-07-11 0 0.600 0.590 0.630 0.590 0.600 72,000 43,180 0.5997 0.464 0.457 0.488 0.457 0.464 93,021 0.4642 1.69%
2023-07-10 0 0.590 0.590 0.600 0.590 0.600 96,000 56,660 0.5902 0.457 0.457 0.464 0.457 0.464 124,027 0.4568 1.72%
2023-07-07 0 0.580 0.580 0.590 0.580 0.640 1,770,000 1,073,410 0.6064 0.449 0.449 0.457 0.449 0.495 2,286,755 0.4694 -1.69%
2023-07-06 0 0.590 0.590 0.600 0.580 0.600 415,000 243,730 0.5873 0.457 0.457 0.464 0.449 0.464 536,160 0.4546 0.00%
2023-07-05 0 0.590 0.590 0.620 0.590 0.610 52,000 30,700 0.5904 0.457 0.457 0.480 0.457 0.472 67,181 0.4570 -1.67%
2023-07-04 0 0.600 0.600 0.610 0.580 0.620 98,000 58,330 0.5952 0.464 0.464 0.472 0.449 0.480 126,611 0.4607 1.69%
2023-07-03 0 0.590 0.590 0.600 0.580 0.630 716,000 419,340 0.5857 0.457 0.457 0.464 0.449 0.488 925,038 0.4533 0.00%
2023-06-30 0 0.590 0.590 0.620 0.580 0.600 421,000 248,480 0.5902 0.457 0.457 0.480 0.449 0.464 543,912 0.4568 -1.67%
2023-06-29 0 0.600 0.590 0.600 0.590 0.600 54,000 32,080 0.5941 0.464 0.457 0.464 0.457 0.464 69,765 0.4598 1.69%
2023-06-28 0 0.590 0.590 0.600 0.590 0.600 768,000 454,120 0.5913 0.457 0.457 0.464 0.457 0.464 992,219 0.4577 0.00%
2023-06-27 0 0.590 0.570 0.600 0.570 0.590 6,000 3,480 0.5800 0.457 0.441 0.464 0.441 0.457 7,752 0.4489 -1.67%
2023-06-26 0 0.600 0.580 0.600 0.570 0.600 298,000 172,850 0.5800 0.464 0.449 0.464 0.441 0.464 385,002 0.4490 3.45%
2023-06-23 0 0.580 0.580 0.600 0.570 0.570 301,000 171,570 0.5700 0.449 0.449 0.464 0.441 0.441 388,878 0.4412 1.75%
2023-06-21 0 0.570 0.570 0.590 - - 0 0 - 0.441 0.441 0.457 - - 0 - 0.00%
2023-06-20 0 0.570 0.570 0.600 0.570 0.580 14,000 8,100 0.5786 0.441 0.441 0.464 0.441 0.449 18,087 0.4478 0.00%
2023-06-19 0 0.570 0.570 0.600 0.570 0.600 3,000 1,740 0.5800 0.441 0.441 0.464 0.441 0.464 3,876 0.4489 -1.72%
2023-06-16 0 0.580 0.580 0.590 0.580 0.580 189,000 110,340 0.5838 0.449 0.449 0.457 0.449 0.449 244,179 0.4519 -1.69%
2023-06-15 0 0.590 0.580 0.590 0.570 0.590 70,000 40,930 0.5847 0.457 0.449 0.457 0.441 0.457 90,437 0.4526 0.00%
2023-06-14 0 0.590 0.580 0.590 0.580 0.590 264,000 154,610 0.5856 0.457 0.449 0.457 0.449 0.457 341,075 0.4533 3.51%
2023-06-13 0 0.570 0.570 0.600 0.560 0.600 5,000 2,880 0.5760 0.441 0.441 0.464 0.433 0.464 6,460 0.4458 -3.39%
2023-06-12 0 0.590 0.570 0.600 0.570 0.600 9,000 5,260 0.5844 0.457 0.441 0.464 0.441 0.464 11,628 0.4524 -1.67%
2023-06-09 0 0.600 0.560 0.630 - - 0 0 - 0.464 0.433 0.488 - - 0 - 0.00%
2023-06-08 0 0.600 0.560 0.600 - - 0 0 - 0.464 0.433 0.464 - - 0 - 0.00%
2023-06-07 0 0.600 0.570 0.600 0.560 0.600 111,000 66,190 0.5963 0.464 0.441 0.464 0.433 0.464 143,407 0.4616 1.69%
2023-06-06 0 0.590 0.570 0.590 0.570 0.590 7,000 4,050 0.5786 0.457 0.441 0.457 0.441 0.457 9,044 0.4478 1.72%
2023-06-05 0 0.580 0.570 0.590 0.570 0.580 66,000 38,270 0.5798 0.449 0.441 0.457 0.441 0.449 85,269 0.4488 0.00%
2023-06-02 0 0.580 0.570 0.600 0.560 0.580 142,000 81,690 0.5753 0.449 0.441 0.464 0.433 0.449 183,457 0.4453 1.75%
2023-06-01 0 0.570 0.560 0.580 0.560 0.580 833,000 474,830 0.5700 0.441 0.433 0.449 0.433 0.449 1,076,196 0.4412 0.00%
2023-05-31 0 0.570 0.570 0.580 0.570 0.580 564,000 321,500 0.5700 0.441 0.441 0.449 0.441 0.449 728,661 0.4412 -5.00%
2023-05-30 0 0.600 0.580 0.600 0.570 0.600 122,000 70,830 0.5806 0.464 0.449 0.464 0.441 0.464 157,618 0.4494 0.00%
2023-05-29 0 0.600 0.580 0.600 0.580 0.610 1,568,000 927,430 0.5915 0.464 0.449 0.464 0.449 0.472 2,025,781 0.4578 0.00%
2023-05-25 0 0.630 0.620 0.630 0.610 0.630 107,000 65,960 0.6164 0.464 0.457 0.464 0.450 0.464 145,151 0.4544 0.00%
2023-05-24 0 0.630 0.620 0.660 0.630 0.640 7,000 4,470 0.6386 0.464 0.457 0.487 0.464 0.472 9,496 0.4707 0.00%
2023-05-23 0 0.630 0.620 0.630 0.620 0.640 239,000 148,280 0.6204 0.464 0.457 0.464 0.457 0.472 324,215 0.4574 0.00%
2023-05-22 0 0.630 0.620 0.640 0.630 0.640 1,124,000 705,380 0.6276 0.464 0.457 0.472 0.464 0.472 1,524,762 0.4626 -1.56%
2023-05-19 0 0.640 0.630 0.640 0.630 0.650 338,000 216,320 0.6400 0.472 0.464 0.472 0.464 0.479 458,514 0.4718 -1.54%
2023-05-18 0 0.650 0.630 0.650 0.640 0.660 19,000 12,350 0.6500 0.479 0.464 0.479 0.472 0.487 25,774 0.4792 1.56%
2023-05-17 0 0.640 0.630 0.640 0.640 0.660 311,000 202,320 0.6505 0.472 0.464 0.472 0.472 0.487 421,887 0.4796 -3.03%
2023-05-16 0 0.660 0.640 0.660 0.640 0.660 304,000 197,600 0.6500 0.487 0.472 0.487 0.472 0.487 412,391 0.4792 3.13%
2023-05-15 0 0.640 0.640 0.650 0.620 0.650 225,000 143,990 0.6400 0.472 0.472 0.479 0.457 0.479 305,224 0.4718 0.00%
2023-05-12 0 0.640 0.620 0.650 - - 0 0 - 0.472 0.457 0.479 - - 0 - 0.00%
2023-05-11 0 0.640 0.620 0.640 - - 0 0 - 0.472 0.457 0.472 - - 0 - 0.00%
2023-05-10 0 0.640 0.630 0.640 0.630 0.640 72,000 46,070 0.6399 0.472 0.464 0.472 0.464 0.472 97,672 0.4717 0.00%
2023-05-09 0 0.640 0.620 0.640 0.620 0.640 31,000 19,640 0.6335 0.472 0.457 0.472 0.457 0.472 42,053 0.4670 0.00%
2023-05-08 0 0.640 0.620 0.640 0.630 0.640 144,000 91,560 0.6358 0.472 0.457 0.472 0.464 0.472 195,343 0.4687 1.59%
2023-05-05 0 0.630 0.630 0.640 0.620 0.640 54,000 34,520 0.6393 0.464 0.464 0.472 0.457 0.472 73,254 0.4712 -1.56%
2023-05-04 0 0.640 0.630 0.640 0.630 0.640 74,000 47,320 0.6395 0.472 0.464 0.472 0.464 0.472 100,385 0.4714 -1.54%
2023-05-03 0 0.650 0.640 0.650 0.630 0.650 167,000 107,490 0.6437 0.479 0.472 0.479 0.464 0.479 226,544 0.4745 0.00%
2023-05-02 0 0.650 0.630 0.650 0.630 0.650 12,000 7,700 0.6417 0.479 0.464 0.479 0.464 0.479 16,279 0.4730 1.56%
2023-04-28 0 0.640 0.640 0.650 0.640 0.660 40,000 25,940 0.6485 0.472 0.472 0.479 0.472 0.487 54,262 0.4781 0.00%
2023-04-27 0 0.640 0.630 0.650 0.620 0.650 578,000 366,470 0.6340 0.472 0.464 0.479 0.457 0.479 784,086 0.4674 1.59%
2023-04-26 0 0.630 0.610 0.630 0.610 0.630 278,000 171,410 0.6166 0.464 0.450 0.464 0.450 0.464 377,121 0.4545 0.00%
2023-04-25 0 0.630 0.620 0.630 0.620 0.630 153,000 94,880 0.6201 0.464 0.457 0.464 0.457 0.464 207,552 0.4571 1.61%
2023-04-24 0 0.620 0.620 0.630 0.620 0.640 957,000 605,400 0.6326 0.457 0.457 0.464 0.457 0.472 1,298,218 0.4663 -1.59%
2023-04-21 0 0.630 0.630 0.640 0.620 0.640 7,889,000 4,973,660 0.6305 0.464 0.464 0.472 0.457 0.472 10,701,819 0.4647 3.28%
2023-04-20 0 0.610 0.600 0.610 0.600 0.610 17,000 10,220 0.6012 0.450 0.442 0.450 0.442 0.450 23,061 0.4432 0.00%
2023-04-19 0 0.610 0.600 0.610 0.610 0.610 183,000 111,630 0.6100 0.450 0.442 0.450 0.450 0.450 248,249 0.4497 0.00%
2023-04-18 0 0.610 0.610 0.620 0.600 0.640 420,000 259,950 0.6189 0.450 0.450 0.457 0.442 0.472 569,751 0.4563 -1.61%
2023-04-17 0 0.620 0.600 0.620 0.600 0.640 345,000 209,500 0.6072 0.457 0.442 0.457 0.442 0.472 468,010 0.4476 1.64%
2023-04-14 0 0.610 0.610 0.620 0.610 0.620 280,000 171,090 0.6110 0.450 0.450 0.457 0.450 0.457 379,834 0.4504 -1.61%
2023-04-13 0 0.620 0.610 0.630 0.620 0.630 361,000 224,430 0.6217 0.457 0.450 0.464 0.457 0.464 489,714 0.4583 0.00%
2023-04-12 0 0.620 0.610 0.630 0.620 0.630 105,000 65,390 0.6228 0.457 0.450 0.464 0.457 0.464 142,438 0.4591 -1.59%
2023-04-11 0 0.630 0.610 0.640 0.620 0.640 226,000 140,170 0.6202 0.464 0.450 0.472 0.457 0.472 306,580 0.4572 -1.56%
2023-04-06 0 0.640 0.620 0.640 0.620 0.640 16,000 10,160 0.6350 0.472 0.457 0.472 0.457 0.472 21,705 0.4681 0.00%
2023-04-04 0 0.640 0.620 0.640 0.620 0.640 116,000 72,330 0.6235 0.472 0.457 0.472 0.457 0.472 157,360 0.4596 0.00%
2023-04-03 0 0.640 0.630 0.640 0.620 0.640 45,000 28,760 0.6391 0.472 0.464 0.472 0.457 0.472 61,045 0.4711 0.00%
2023-03-31 0 0.640 0.630 0.640 0.620 0.640 550,000 350,700 0.6376 0.472 0.464 0.472 0.457 0.472 746,102 0.4700 0.00%
2023-03-30 0 0.640 0.640 0.650 0.630 0.650 15,000 9,590 0.6393 0.472 0.472 0.479 0.464 0.479 20,348 0.4713 0.00%
2023-03-29 0 0.640 0.630 0.640 0.630 0.660 1,593,000 1,014,010 0.6365 0.472 0.464 0.472 0.464 0.487 2,160,983 0.4692 -1.54%
2023-03-28 0 0.650 0.640 0.650 0.640 0.660 265,000 172,250 0.6500 0.479 0.472 0.479 0.472 0.487 359,486 0.4792 0.00%
2023-03-27 0 0.650 0.620 0.650 0.620 0.650 24,000 15,130 0.6304 0.479 0.457 0.479 0.457 0.479 32,557 0.4647 0.00%
2023-03-24 0 0.650 0.630 0.650 0.650 0.650 8,000 5,200 0.6500 0.479 0.464 0.479 0.479 0.479 10,852 0.4792 0.00%
2023-03-23 0 0.650 0.620 0.650 - - 0 0 - 0.479 0.457 0.479 - - 0 - 0.00%
2023-03-22 0 0.650 0.620 0.650 0.620 0.650 217,000 134,900 0.6217 0.479 0.457 0.479 0.457 0.479 294,371 0.4583 1.56%
2023-03-21 0 0.640 0.630 0.650 - - 0 0 - 0.472 0.464 0.479 - - 0 - 0.00%
2023-03-20 0 0.640 0.620 0.640 - - 0 0 - 0.472 0.457 0.472 - - 0 - -1.54%
2023-03-17 0 0.650 0.640 0.660 0.640 0.650 378,000 245,690 0.6500 0.479 0.472 0.487 0.472 0.479 512,776 0.4791 0.00%
2023-03-16 0 0.650 0.640 0.650 0.620 0.650 48,000 31,170 0.6494 0.479 0.472 0.479 0.457 0.479 65,114 0.4787 0.00%
2023-03-15 0 0.650 0.640 0.660 0.640 0.650 271,000 174,940 0.6455 0.479 0.472 0.487 0.472 0.479 367,625 0.4759 1.56%
2023-03-14 0 0.640 0.640 0.660 0.640 0.690 956,000 629,370 0.6583 0.472 0.472 0.487 0.472 0.509 1,296,861 0.4853 0.00%
2023-03-13 0 0.640 0.600 0.640 0.600 0.640 24,000 14,800 0.6167 0.472 0.442 0.472 0.442 0.472 32,557 0.4546 0.00%
2023-03-10 0 0.640 0.600 0.630 0.610 0.640 175,000 108,390 0.6194 0.472 0.442 0.464 0.450 0.472 237,396 0.4566 0.00%
2023-03-09 0 0.640 0.610 0.640 0.610 0.640 32,000 19,550 0.6109 0.472 0.450 0.472 0.450 0.472 43,410 0.4504 1.59%
2023-03-08 0 0.630 0.610 0.630 0.610 0.640 108,000 67,310 0.6232 0.464 0.450 0.464 0.450 0.472 146,507 0.4594 -1.56%
2023-03-07 0 0.640 0.620 0.640 0.610 0.640 426,000 267,900 0.6289 0.472 0.457 0.472 0.450 0.472 577,890 0.4636 0.00%
2023-03-06 0 0.640 0.620 0.640 0.620 0.640 278,000 173,100 0.6227 0.472 0.457 0.472 0.457 0.472 377,121 0.4590 1.59%
2023-03-03 0 0.630 0.620 0.630 - - 0 0 - 0.464 0.457 0.464 - - 0 - -1.56%
2023-03-02 0 0.640 0.620 0.640 - - 0 0 - 0.472 0.457 0.472 - - 0 - 0.00%
2023-03-01 0 0.640 0.620 0.640 0.630 0.640 28,000 17,670 0.6311 0.472 0.457 0.472 0.464 0.472 37,983 0.4652 0.00%
2023-02-28 0 0.640 0.620 0.640 0.620 0.640 21,000 13,320 0.6343 0.472 0.457 0.472 0.457 0.472 28,488 0.4676 0.00%
2023-02-27 0 0.640 0.620 0.640 0.620 0.640 54,000 33,940 0.6285 0.472 0.457 0.472 0.457 0.472 73,254 0.4633 -1.54%
2023-02-24 0 0.650 0.620 0.650 0.620 0.660 414,000 262,020 0.6329 0.479 0.457 0.479 0.457 0.487 561,611 0.4666 1.56%
2023-02-23 0 0.640 0.620 0.650 0.630 0.650 353,000 222,790 0.6311 0.472 0.457 0.479 0.464 0.479 478,862 0.4652 -3.03%
2023-02-22 0 0.660 0.620 0.660 - - 0 0 - 0.487 0.457 0.487 - - 0 - 0.00%
2023-02-21 0 0.660 0.630 0.660 0.620 0.660 122,000 78,840 0.6462 0.487 0.464 0.487 0.457 0.487 165,499 0.4764 0.00%
2023-02-20 0 0.660 0.630 0.660 0.620 0.660 369,000 231,230 0.6266 0.487 0.464 0.487 0.457 0.487 500,567 0.4619 1.54%
2023-02-17 0 0.650 0.620 0.650 0.620 0.660 91,000 56,900 0.6253 0.479 0.457 0.479 0.457 0.487 123,446 0.4609 6.56%
2023-02-16 0 0.610 0.600 0.610 - - 0 0 - 0.450 0.442 0.450 - - 0 - -1.61%
2023-02-15 0 0.620 0.600 0.620 0.600 0.620 144,000 88,100 0.6118 0.457 0.442 0.457 0.442 0.457 195,343 0.4510 0.00%
2023-02-14 0 0.620 0.590 0.620 0.590 0.620 14,000 8,410 0.6007 0.457 0.435 0.457 0.435 0.457 18,992 0.4428 0.00%
2023-02-13 0 0.620 0.580 0.620 0.590 0.630 636,000 381,160 0.5993 0.457 0.428 0.457 0.435 0.464 862,765 0.4418 -1.59%
2023-02-10 0 0.630 0.620 0.640 0.620 0.650 56,000 35,250 0.6295 0.464 0.457 0.472 0.457 0.479 75,967 0.4640 -1.56%
2023-02-09 0 0.640 0.620 0.640 0.620 0.640 92,000 57,560 0.6257 0.472 0.457 0.472 0.457 0.472 124,803 0.4612 0.00%
2023-02-08 0 0.640 0.620 0.640 0.640 0.650 24,000 15,400 0.6417 0.472 0.457 0.472 0.472 0.479 32,557 0.4730 0.00%
2023-02-07 0 0.640 0.620 0.640 0.630 0.650 134,000 84,690 0.6320 0.472 0.457 0.472 0.464 0.479 181,778 0.4659 -1.54%
2023-02-06 0 0.650 0.640 0.650 0.630 0.660 986,000 634,250 0.6433 0.479 0.472 0.479 0.464 0.487 1,337,558 0.4742 1.56%
2023-02-03 0 0.640 0.640 0.650 0.620 0.650 423,000 269,930 0.6381 0.472 0.472 0.479 0.457 0.479 573,820 0.4704 0.00%
2023-02-02 0 0.640 0.630 0.640 0.620 0.640 686,000 431,140 0.6285 0.472 0.464 0.472 0.457 0.472 930,593 0.4633 1.59%
2023-02-01 0 0.630 0.640 0.650 0.630 0.690 1,099,000 714,600 0.6502 0.464 0.472 0.479 0.464 0.509 1,490,848 0.4793 -3.08%
2023-01-31 0 0.650 0.640 0.650 0.630 0.670 1,689,000 1,095,320 0.6485 0.479 0.472 0.479 0.464 0.494 2,291,212 0.4781 8.33%
2023-01-30 0 0.600 0.590 0.600 0.560 0.640 5,521,000 3,335,420 0.6041 0.442 0.435 0.442 0.413 0.472 7,489,509 0.4453 9.09%
2023-01-27 0 0.550 0.550 0.580 0.550 0.570 161,000 89,310 0.5547 0.405 0.405 0.428 0.405 0.420 218,404 0.4089 0.00%
2023-01-26 0 0.550 0.550 0.570 0.540 0.570 103,000 58,650 0.5694 0.405 0.405 0.420 0.398 0.420 139,725 0.4198 -3.51%
2023-01-20 0 0.570 0.560 0.580 - - 0 0 - 0.420 0.413 0.428 - - 0 - 0.00%
2023-01-19 0 0.570 0.550 0.570 0.530 0.570 608,000 346,160 0.5693 0.420 0.405 0.420 0.391 0.420 824,782 0.4197 0.00%
2023-01-18 0 0.570 0.520 0.560 0.560 0.570 41,000 23,030 0.5617 0.420 0.383 0.413 0.413 0.420 55,619 0.4141 0.00%
2023-01-17 0 0.570 0.560 0.570 0.550 0.570 23,000 12,670 0.5509 0.420 0.413 0.420 0.405 0.420 31,201 0.4061 1.79%
2023-01-16 0 0.560 0.550 0.570 0.560 0.570 71,000 39,770 0.5601 0.413 0.405 0.420 0.413 0.420 96,315 0.4129 0.00%
2023-01-13 0 0.560 0.540 0.570 0.540 0.570 482,000 272,410 0.5652 0.413 0.398 0.420 0.398 0.420 653,857 0.4166 -1.75%
2023-01-12 0 0.570 0.550 0.570 0.550 0.570 432,000 245,220 0.5676 0.420 0.405 0.420 0.405 0.420 586,029 0.4184 3.64%
2023-01-11 0 0.550 0.540 0.560 0.530 0.550 498,000 269,330 0.5408 0.405 0.398 0.413 0.391 0.405 675,562 0.3987 5.77%
2023-01-10 0 0.520 0.510 0.530 0.520 0.530 262,000 138,290 0.5278 0.383 0.376 0.391 0.383 0.391 355,416 0.3891 -1.89%
2023-01-09 0 0.530 0.520 0.530 0.530 0.570 315,000 168,260 0.5342 0.391 0.383 0.391 0.391 0.420 427,313 0.3938 1.92%
2023-01-06 0 0.520 0.520 0.550 0.510 0.520 44,000 22,630 0.5143 0.383 0.383 0.405 0.376 0.383 59,688 0.3791 -1.89%
2023-01-05 0 0.530 0.530 0.550 0.530 0.540 155,000 82,600 0.5329 0.391 0.391 0.405 0.391 0.398 210,265 0.3928 3.92%
2023-01-04 0 0.510 0.510 0.520 - - 0 0 - 0.376 0.376 0.383 - - 0 - 0.00%
2023-01-03 0 0.510 0.490 0.520 - - 0 0 - 0.376 0.361 0.383 - - 0 - 0.00%
2022-12-30 0 0.510 0.480 0.485 0.480 0.510 36,000 17,340 0.4817 0.376 0.354 0.358 0.354 0.376 48,836 0.3551 6.25%
2022-12-29 0 0.480 0.480 0.500 0.480 0.500 187,000 91,540 0.4895 0.354 0.354 0.369 0.354 0.369 253,675 0.3609 -4.00%
2022-12-28 0 0.500 0.510 0.520 0.500 0.520 110,000 55,290 0.5026 0.369 0.376 0.383 0.369 0.383 149,220 0.3705 0.00%
2022-12-23 0 0.500 0.500 0.510 0.495 0.530 164,000 82,310 0.5019 0.369 0.369 0.376 0.365 0.391 222,474 0.3700 0.00%
2022-12-22 0 0.500 0.500 0.520 0.500 0.520 136,000 68,660 0.5049 0.369 0.369 0.383 0.369 0.383 184,491 0.3722 0.00%
2022-12-21 0 0.500 0.500 0.520 0.490 0.520 618,000 308,015 0.4984 0.369 0.369 0.383 0.361 0.383 838,348 0.3674 1.01%
2022-12-20 0 0.495 0.490 0.495 0.475 0.500 207,000 103,405 0.4995 0.365 0.361 0.365 0.350 0.369 280,806 0.3682 4.21%
2022-12-19 0 0.475 0.470 0.495 0.465 0.500 632,000 302,640 0.4789 0.350 0.346 0.365 0.343 0.369 857,339 0.3530 0.00%
2022-12-16 0 0.475 0.470 0.475 0.460 0.495 252,000 119,440 0.4740 0.350 0.346 0.350 0.339 0.365 341,850 0.3494 4.40%
2022-12-15 0 0.455 0.450 0.455 0.445 0.455 215,000 96,685 0.4497 0.335 0.332 0.335 0.328 0.335 291,658 0.3315 3.41%
2022-12-14 0 0.440 0.440 0.445 0.440 0.445 1,281,000 570,030 0.4450 0.324 0.324 0.328 0.324 0.328 1,737,740 0.3280 -1.12%
2022-12-13 0 0.445 0.440 0.445 0.435 0.445 210,000 92,660 0.4412 0.328 0.324 0.328 0.321 0.328 284,875 0.3253 1.14%
2022-12-12 0 0.440 0.440 0.445 0.435 0.445 99,000 43,345 0.4378 0.324 0.324 0.328 0.321 0.328 134,298 0.3228 0.00%
2022-12-09 0 0.440 0.440 0.445 0.440 0.445 165,000 73,405 0.4449 0.324 0.324 0.328 0.324 0.328 223,831 0.3279 -1.12%
2022-12-08 0 0.445 0.440 0.445 0.440 0.445 486,000 215,985 0.4444 0.328 0.324 0.328 0.324 0.328 659,283 0.3276 1.14%
2022-12-07 0 0.440 0.440 0.445 0.440 0.445 442,000 196,615 0.4448 0.324 0.324 0.328 0.324 0.328 599,595 0.3279 1.15%
2022-12-06 0 0.435 0.425 0.435 0.420 0.445 174,000 77,120 0.4432 0.321 0.313 0.321 0.310 0.328 236,040 0.3267 3.57%
2022-12-05 0 0.420 0.420 0.445 0.410 0.445 626,000 265,780 0.4246 0.310 0.310 0.328 0.302 0.328 849,200 0.3130 2.44%
2022-12-02 0 0.410 0.405 0.415 0.405 0.410 185,000 75,945 0.4105 0.302 0.299 0.306 0.299 0.302 250,962 0.3026 0.00%
2022-12-01 0 0.410 0.405 0.410 0.405 0.410 151,000 61,755 0.4090 0.302 0.299 0.302 0.299 0.302 204,839 0.3015 1.23%
2022-11-30 0 0.405 0.400 0.410 0.400 0.405 101,000 40,900 0.4050 0.299 0.295 0.302 0.295 0.299 137,011 0.2985 1.25%
2022-11-29 0 0.400 0.390 0.410 0.400 0.400 90,000 36,300 0.4033 0.295 0.287 0.302 0.295 0.295 122,089 0.2973 -2.44%
2022-11-28 0 0.410 0.395 0.410 0.395 0.410 13,000 5,150 0.3962 0.302 0.291 0.302 0.291 0.302 17,635 0.2920 3.80%
2022-11-25 0 0.395 0.390 0.410 - - 0 0 - 0.291 0.287 0.302 - - 0 - 0.00%
2022-11-24 0 0.395 0.390 0.410 - - 0 0 - 0.291 0.287 0.302 - - 0 - 0.00%
2022-11-23 0 0.395 0.395 0.410 - - 0 0 - 0.291 0.291 0.302 - - 0 - 1.28%
2022-11-22 0 0.390 0.390 0.420 0.390 0.395 51,000 19,910 0.3904 0.287 0.287 0.310 0.287 0.291 69,184 0.2878 -1.27%
2022-11-21 0 0.395 0.395 0.410 - - 0 0 - 0.291 0.291 0.302 - - 0 - 0.00%
2022-11-18 0 0.395 0.395 0.410 - - 0 0 - 0.291 0.291 0.302 - - 0 - 0.00%
2022-11-17 0 0.395 0.390 0.395 0.390 0.395 112,000 44,235 0.3950 0.291 0.287 0.291 0.287 0.291 151,934 0.2911 -2.47%
2022-11-16 0 0.405 0.405 0.410 - - 0 0 - 0.299 0.299 0.302 - - 0 - 1.25%
2022-11-15 0 0.400 0.395 0.410 0.400 0.410 244,000 97,700 0.4004 0.295 0.291 0.302 0.295 0.302 330,998 0.2952 -2.44%
2022-11-14 0 0.410 0.400 0.410 0.400 0.410 71,000 28,755 0.4050 0.302 0.295 0.302 0.295 0.302 96,315 0.2986 2.50%
2022-11-11 0 0.400 0.400 0.405 0.400 0.410 177,000 70,900 0.4006 0.295 0.295 0.299 0.295 0.302 240,109 0.2953 1.27%
2022-11-10 0 0.395 0.395 0.405 0.395 0.395 2,000 790 0.3950 0.291 0.291 0.299 0.291 0.291 2,713 0.2912 -1.25%
2022-11-09 0 0.400 0.395 0.400 0.400 0.410 225,000 90,405 0.4018 0.295 0.291 0.295 0.295 0.302 305,224 0.2962 -1.23%
2022-11-08 0 0.405 0.395 0.405 0.405 0.405 30,000 12,150 0.4050 0.299 0.291 0.299 0.299 0.299 40,696 0.2986 1.25%
2022-11-07 0 0.400 0.400 0.405 0.395 0.400 101,000 40,145 0.3975 0.295 0.295 0.299 0.291 0.295 137,011 0.2930 1.27%
2022-11-04 0 0.395 0.395 0.400 0.395 0.395 61,000 24,095 0.3950 0.291 0.291 0.295 0.291 0.291 82,750 0.2912 1.28%
2022-11-03 0 0.390 0.390 0.395 - - 0 0 - 0.287 0.287 0.291 - - 0 - 0.00%
2022-11-02 0 0.390 0.390 0.395 0.390 0.390 44,000 17,160 0.3900 0.287 0.287 0.291 0.287 0.287 59,688 0.2875 2.63%
2022-11-01 0 0.380 0.380 0.390 0.375 0.385 41,000 15,675 0.3823 0.280 0.280 0.287 0.276 0.284 55,619 0.2818 1.33%
2022-10-31 0 0.375 0.375 0.385 0.365 0.390 113,000 43,175 0.3821 0.276 0.276 0.284 0.269 0.287 153,290 0.2817 0.00%
2022-10-28 0 0.375 0.375 0.380 0.370 0.380 151,000 57,370 0.3799 0.276 0.276 0.280 0.273 0.280 204,839 0.2801 -3.85%
2022-10-27 0 0.390 0.380 0.390 - - 0 0 - 0.287 0.280 0.287 - - 0 - 0.00%
2022-10-26 0 0.390 0.380 0.390 0.380 0.390 18,000 6,910 0.3839 0.287 0.280 0.287 0.280 0.287 24,418 0.2830 1.30%
2022-10-25 0 0.385 0.380 0.390 0.380 0.385 52,000 19,965 0.3839 0.284 0.280 0.287 0.280 0.284 70,541 0.2830 -1.28%
2022-10-24 0 0.390 0.385 0.395 - - 0 0 - 0.287 0.284 0.291 - - 0 - 0.00%
2022-10-21 0 0.390 0.390 0.410 0.390 0.395 31,000 12,215 0.3940 0.287 0.287 0.302 0.287 0.291 42,053 0.2905 -1.27%
2022-10-20 0 0.395 0.395 0.400 0.395 0.400 63,000 24,935 0.3958 0.291 0.291 0.295 0.291 0.295 85,463 0.2918 -2.47%
2022-10-19 0 0.405 0.400 0.410 0.395 0.410 52,000 20,805 0.4001 0.299 0.295 0.302 0.291 0.302 70,541 0.2949 0.00%
2022-10-18 0 0.405 0.395 0.405 0.390 0.410 90,000 36,495 0.4055 0.299 0.291 0.299 0.287 0.302 122,089 0.2989 0.00%
2022-10-17 0 0.405 0.405 0.410 0.390 0.405 86,000 34,665 0.4031 0.299 0.299 0.302 0.287 0.299 116,663 0.2971 1.25%
2022-10-14 0 0.400 0.395 0.400 0.395 0.400 18,000 7,115 0.3953 0.295 0.291 0.295 0.291 0.295 24,418 0.2914 3.90%
2022-10-13 0 0.385 0.385 0.395 0.385 0.395 6,000 2,320 0.3867 0.284 0.284 0.291 0.284 0.291 8,139 0.2850 -2.53%
2022-10-12 0 0.395 0.385 0.395 0.385 0.395 114,000 44,080 0.3867 0.291 0.284 0.291 0.284 0.291 154,647 0.2850 1.28%
2022-10-11 0 0.390 0.390 0.410 0.390 0.390 14,000 5,560 0.3971 0.287 0.287 0.302 0.287 0.287 18,992 0.2928 -4.88%
2022-10-10 0 0.410 0.400 0.410 - - 0 0 - 0.302 0.295 0.302 - - 0 - 0.00%
2022-10-07 0 0.410 0.405 0.420 0.410 0.410 242,000 99,220 0.4100 0.302 0.299 0.310 0.302 0.302 328,285 0.3022 0.00%
2022-10-06 0 0.410 0.405 0.410 0.395 0.415 148,000 60,390 0.4080 0.302 0.299 0.302 0.291 0.306 200,769 0.3008 3.80%
2022-10-05 0 0.395 0.390 0.400 0.385 0.410 640,000 255,715 0.3996 0.291 0.287 0.295 0.284 0.302 868,192 0.2945 3.95%
2022-10-03 0 0.380 0.380 0.385 0.380 0.380 5,000 1,900 0.3800 0.280 0.280 0.284 0.280 0.280 6,783 0.2801 -1.30%
2022-09-30 0 0.385 0.380 0.395 - - 0 0 - 0.284 0.280 0.291 - - 0 - 0.00%
2022-09-29 0 0.385 0.385 0.395 0.385 0.395 59,000 22,935 0.3887 0.284 0.284 0.291 0.284 0.291 80,036 0.2866 -2.53%
2022-09-28 0 0.395 0.385 0.395 0.390 0.395 1,045,000 407,675 0.3901 0.291 0.284 0.291 0.287 0.291 1,417,594 0.2876 0.00%
2022-09-27 0 0.395 0.390 0.395 0.390 0.395 1,008,000 393,375 0.3903 0.291 0.287 0.291 0.287 0.291 1,367,402 0.2877 1.28%
2022-09-26 0 0.390 0.390 0.400 0.390 0.400 625,000 247,010 0.3952 0.287 0.287 0.295 0.287 0.295 847,843 0.2913 -1.27%
2022-09-23 0 0.395 0.385 0.395 0.385 0.395 21,000 8,205 0.3907 0.291 0.284 0.291 0.284 0.291 28,488 0.2880 0.00%
2022-09-22 0 0.395 0.385 0.400 0.380 0.395 3,043,000 1,188,125 0.3904 0.291 0.284 0.295 0.280 0.291 4,127,980 0.2878 2.60%
2022-09-21 0 0.385 0.380 0.390 0.385 0.400 212,000 82,975 0.3914 0.284 0.280 0.287 0.284 0.295 287,588 0.2885 -1.28%
2022-09-20 0 0.390 0.380 0.390 0.380 0.395 1,053,000 408,185 0.3876 0.287 0.280 0.287 0.280 0.291 1,428,447 0.2858 -2.50%
2022-09-19 0 0.400 0.390 0.410 0.375 0.395 544,000 211,925 0.3896 0.295 0.287 0.302 0.276 0.291 737,963 0.2872 1.27%
2022-09-16 0 0.395 0.380 0.395 - - 0 0 - 0.291 0.280 0.291 - - 0 - 0.00%
2022-09-15 0 0.395 0.380 0.395 0.380 0.395 128,000 48,655 0.3801 0.291 0.280 0.291 0.280 0.291 173,638 0.2802 0.00%
2022-09-14 0 0.405 0.390 0.405 0.380 0.405 111,000 43,305 0.3901 0.291 0.280 0.291 0.273 0.291 154,389 0.2805 0.00%
2022-09-13 0 0.405 0.400 0.405 0.400 0.405 131,000 52,520 0.4009 0.291 0.288 0.291 0.288 0.291 182,207 0.2882 0.00%
2022-09-09 0 0.405 0.395 0.405 0.390 0.405 108,000 42,325 0.3919 0.291 0.284 0.291 0.280 0.291 150,216 0.2818 1.25%
2022-09-08 0 0.400 0.390 0.400 - - 0 0 - 0.288 0.280 0.288 - - 0 - 0.00%
2022-09-07 0 0.400 0.395 0.405 0.400 0.400 207,000 82,800 0.4000 0.288 0.284 0.291 0.288 0.288 287,915 0.2876 1.27%
2022-09-06 0 0.395 0.395 0.400 0.385 0.395 362,000 141,325 0.3904 0.284 0.284 0.288 0.277 0.284 503,503 0.2807 2.60%
2022-09-05 0 0.385 0.380 0.385 0.385 0.395 345,000 132,870 0.3851 0.277 0.273 0.277 0.277 0.284 479,858 0.2769 -2.53%
2022-09-02 0 0.395 0.375 0.395 - - 0 0 - 0.284 0.270 0.284 - - 0 - 0.00%
2022-09-01 0 0.395 0.380 0.395 - - 0 0 - 0.284 0.273 0.284 - - 0 - 0.00%
2022-08-31 0 0.395 0.390 0.400 0.390 0.395 294,000 114,865 0.3907 0.284 0.280 0.288 0.280 0.284 408,922 0.2809 0.00%
2022-08-30 0 0.395 0.395 0.400 0.390 0.400 706,000 276,285 0.3913 0.284 0.284 0.288 0.280 0.288 981,970 0.2814 -3.66%
2022-08-29 0 0.410 0.400 0.420 - - 0 0 - 0.295 0.288 0.302 - - 0 - 0.00%
2022-08-26 0 0.410 0.410 0.415 0.410 0.415 864,000 356,475 0.4126 0.295 0.295 0.298 0.295 0.298 1,201,731 0.2966 0.00%
2022-08-25 0 0.410 0.410 0.420 0.410 0.420 918,000 377,580 0.4113 0.295 0.295 0.302 0.295 0.302 1,276,839 0.2957 -2.38%
2022-08-24 0 0.420 0.390 0.420 0.415 0.420 401,000 166,420 0.4150 0.302 0.280 0.302 0.298 0.302 557,748 0.2984 1.20%
2022-08-23 0 0.415 0.410 0.415 - - 0 0 - 0.298 0.295 0.298 - - 0 - -2.35%
2022-08-22 0 0.425 0.410 0.425 0.415 0.430 189,000 80,640 0.4267 0.306 0.295 0.306 0.298 0.309 262,879 0.3068 6.25%
2022-08-19 0 0.400 0.395 0.410 0.400 0.410 304,000 123,935 0.4077 0.288 0.284 0.295 0.288 0.295 422,831 0.2931 2.56%
2022-08-18 0 0.390 0.390 0.405 0.380 0.405 92,000 36,385 0.3955 0.280 0.280 0.291 0.273 0.291 127,962 0.2843 -2.50%
2022-08-17 0 0.400 0.395 0.410 0.395 0.410 15,000 6,110 0.4073 0.288 0.284 0.295 0.284 0.295 20,863 0.2929 -2.44%
2022-08-16 0 0.410 0.390 0.410 0.390 0.410 19,000 7,515 0.3955 0.295 0.280 0.295 0.280 0.295 26,427 0.2844 2.50%
2022-08-15 0 0.400 0.400 0.405 0.400 0.410 316,000 126,410 0.4000 0.288 0.288 0.291 0.288 0.295 439,522 0.2876 0.00%
2022-08-12 0 0.400 0.400 0.410 0.400 0.410 256,000 103,220 0.4032 0.288 0.288 0.295 0.288 0.295 356,068 0.2899 -1.23%
2022-08-11 0 0.405 0.400 0.405 0.400 0.405 776,000 311,905 0.4019 0.291 0.288 0.291 0.288 0.291 1,079,333 0.2890 -1.22%
2022-08-10 0 0.410 0.405 0.410 0.405 0.420 472,000 195,485 0.4142 0.295 0.291 0.295 0.291 0.302 656,501 0.2978 2.50%
2022-08-09 0 0.400 0.395 0.400 0.380 0.445 1,829,000 724,050 0.3959 0.288 0.284 0.288 0.273 0.320 2,543,942 0.2846 6.67%
2022-08-08 0 0.375 0.335 0.375 0.365 0.375 70,000 25,750 0.3679 0.270 0.241 0.270 0.262 0.270 97,362 0.2645 0.00%
2022-08-05 0 0.375 0.355 0.375 0.335 0.375 133,000 47,080 0.3540 0.270 0.255 0.270 0.241 0.270 184,989 0.2545 0.00%
2022-08-04 0 0.375 0.350 0.375 0.370 0.375 127,000 47,490 0.3739 0.270 0.252 0.270 0.266 0.270 176,643 0.2688 4.17%
2022-08-03 0 0.360 0.360 0.370 0.360 0.370 392,000 142,290 0.3630 0.259 0.259 0.266 0.259 0.266 545,230 0.2610 -4.00%
2022-08-02 0 0.375 0.360 0.375 - - 0 0 - 0.270 0.259 0.270 - - 0 - 0.00%
2022-08-01 0 0.375 0.365 0.375 0.360 0.395 324,000 121,545 0.3751 0.270 0.262 0.270 0.259 0.284 450,649 0.2697 -1.32%
2022-07-29 0 0.380 0.370 0.395 - - 0 0 - 0.273 0.266 0.284 - - 0 - 0.00%
2022-07-28 0 0.380 0.360 0.395 0.380 0.380 20,000 7,600 0.3800 0.273 0.259 0.284 0.273 0.273 27,818 0.2732 0.00%
2022-07-27 0 0.380 0.380 0.395 0.360 0.360 1,000 360 0.3600 0.273 0.273 0.284 0.259 0.259 1,391 0.2588 1.33%
2022-07-26 0 0.375 0.365 0.395 - - 0 0 - 0.270 0.262 0.284 - - 0 - 0.00%
2022-07-25 0 0.375 0.370 0.395 0.375 0.375 30,000 11,250 0.3750 0.270 0.266 0.284 0.270 0.270 41,727 0.2696 0.00%
2022-07-22 0 0.375 0.375 0.395 0.370 0.375 118,000 44,005 0.3729 0.270 0.270 0.284 0.266 0.270 164,125 0.2681 -2.60%
2022-07-21 0 0.385 0.370 0.390 - - 0 0 - 0.277 0.266 0.280 - - 0 - 0.00%
2022-07-20 0 0.385 0.360 0.385 - - 0 0 - 0.277 0.259 0.277 - - 0 - 0.00%
2022-07-19 0 0.385 0.370 0.395 0.350 0.385 58,000 20,725 0.3573 0.277 0.266 0.284 0.252 0.277 80,672 0.2569 -2.53%
2022-07-18 0 0.395 0.365 0.395 0.360 0.395 150,000 54,550 0.3637 0.284 0.262 0.284 0.259 0.284 208,634 0.2615 1.28%
2022-07-15 0 0.390 0.380 0.390 0.390 0.410 1,627,000 649,460 0.3992 0.280 0.273 0.280 0.280 0.295 2,262,982 0.2870 -9.30%
2022-07-14 0 0.430 0.410 0.440 0.430 0.430 5,000 2,150 0.4300 0.309 0.295 0.316 0.309 0.309 6,954 0.3092 2.38%
2022-07-13 0 0.420 0.410 0.430 0.420 0.420 10,000 4,200 0.4200 0.302 0.295 0.309 0.302 0.302 13,909 0.3020 -2.33%
2022-07-12 0 0.430 0.410 0.430 - - 0 0 - 0.309 0.295 0.309 - - 0 - 0.00%
2022-07-11 0 0.430 0.410 0.430 - - 15,000 6,450 0.4300 0.309 0.295 0.309 - - 20,863 0.3092 0.00%
2022-07-08 0 0.430 0.430 0.480 - - 0 0 - 0.309 0.309 0.345 - - 0 - 0.00%
2022-07-07 0 0.430 0.430 0.440 0.430 0.445 141,000 62,165 0.4409 0.309 0.309 0.316 0.309 0.320 196,116 0.3170 0.00%
2022-07-06 0 0.430 0.430 0.435 - - 0 0 - 0.309 0.309 0.313 - - 0 - 0.00%
2022-07-05 0 0.430 0.420 0.440 0.430 0.430 100,000 43,000 0.4300 0.309 0.302 0.316 0.309 0.309 139,089 0.3092 0.00%
2022-07-04 0 0.430 0.420 0.430 0.430 0.430 2,000 860 0.4300 0.309 0.302 0.309 0.309 0.309 2,782 0.3092 -3.37%
2022-06-30 0 0.445 0.440 0.445 0.445 0.445 21,000 9,345 0.4450 0.320 0.316 0.320 0.320 0.320 29,209 0.3199 0.00%
2022-06-29 0 0.445 0.440 0.445 0.440 0.445 24,000 10,570 0.4404 0.320 0.316 0.320 0.316 0.320 33,381 0.3166 0.00%
2022-06-28 0 0.445 0.435 0.445 0.430 0.445 810,000 358,615 0.4427 0.320 0.313 0.320 0.309 0.320 1,126,623 0.3183 3.49%
2022-06-27 0 0.430 0.430 0.440 0.430 0.440 38,000 16,430 0.4324 0.309 0.309 0.316 0.309 0.316 52,854 0.3109 0.00%
2022-06-24 0 0.430 0.420 0.445 - - 0 0 - 0.309 0.302 0.320 - - 0 - 0.00%
2022-06-23 0 0.430 0.420 0.435 0.430 0.430 42,000 18,060 0.4300 0.309 0.302 0.313 0.309 0.309 58,417 0.3092 0.00%
2022-06-22 0 0.430 0.430 0.440 0.430 0.430 162,000 69,660 0.4300 0.309 0.309 0.316 0.309 0.309 225,325 0.3092 0.00%
2022-06-21 0 0.430 0.430 0.440 0.430 0.430 304,000 130,720 0.4300 0.309 0.309 0.316 0.309 0.309 422,831 0.3092 0.00%
2022-06-20 0 0.430 0.430 0.445 0.430 0.430 1,000 430 0.4300 0.309 0.309 0.320 0.309 0.309 1,391 0.3092 -2.27%
2022-06-17 0 0.440 0.430 0.440 0.440 0.445 1,002,000 444,885 0.4440 0.316 0.309 0.316 0.316 0.320 1,393,674 0.3192 0.00%
2022-06-16 0 0.440 0.430 0.440 0.430 0.445 169,000 72,700 0.4302 0.316 0.309 0.316 0.309 0.320 235,061 0.3093 2.33%
2022-06-15 0 0.430 0.430 0.445 0.430 0.440 21,000 9,040 0.4305 0.309 0.309 0.320 0.309 0.316 29,209 0.3095 -2.27%
2022-06-14 0 0.440 0.430 0.440 0.440 0.440 4,000 1,760 0.4400 0.316 0.309 0.316 0.316 0.316 5,564 0.3163 2.33%
2022-06-13 0 0.430 0.405 0.430 0.430 0.430 103,000 44,290 0.4300 0.309 0.291 0.309 0.309 0.309 143,262 0.3092 -1.15%
2022-06-10 0 0.435 0.430 0.445 - - 0 0 - 0.313 0.309 0.320 - - 0 - 0.00%
2022-06-09 0 0.435 0.430 0.435 - - 0 0 - 0.313 0.309 0.313 - - 0 - 0.00%
2022-06-08 0 0.435 0.430 0.440 0.435 0.435 105,000 45,675 0.4350 0.313 0.309 0.316 0.313 0.313 146,044 0.3127 -2.25%
2022-06-07 0 0.445 0.430 0.445 - - 0 0 - 0.320 0.309 0.320 - - 0 - 0.00%
2022-06-06 0 0.445 0.430 0.445 0.430 0.445 2,000 875 0.4375 0.320 0.309 0.320 0.309 0.320 2,782 0.3145 0.00%
2022-06-02 0 0.445 0.430 0.445 0.430 0.445 122,000 52,795 0.4327 0.320 0.309 0.320 0.309 0.320 169,689 0.3111 0.00%
2022-06-01 0 0.445 0.430 0.445 0.445 0.445 163,000 72,535 0.4450 0.320 0.309 0.320 0.320 0.320 226,715 0.3199 1.14%
2022-05-31 0 0.440 0.440 0.445 0.440 0.445 7,000 3,085 0.4407 0.316 0.316 0.320 0.316 0.320 9,736 0.3169 1.15%
2022-05-30 0 0.435 0.435 0.440 0.430 0.435 383,000 165,720 0.4327 0.313 0.313 0.316 0.309 0.313 532,712 0.3111 1.16%
2022-05-27 0 0.430 0.430 0.435 0.430 0.430 55,000 23,650 0.4300 0.309 0.309 0.313 0.309 0.309 76,499 0.3092 0.00%
2022-05-26 0 0.430 0.430 0.435 0.425 0.430 188,000 80,750 0.4295 0.309 0.309 0.313 0.306 0.309 261,488 0.3088 0.00%
2022-05-25 0 0.430 0.430 0.435 0.425 0.435 853,000 363,025 0.4256 0.309 0.309 0.313 0.306 0.313 1,186,431 0.3060 -3.37%
2022-05-24 0 0.445 0.435 0.445 - - 0 0 - 0.320 0.313 0.320 - - 0 - 0.00%
2022-05-23 0 0.445 0.435 0.445 0.435 0.445 58,000 25,250 0.4353 0.320 0.313 0.320 0.313 0.320 80,672 0.3130 0.00%
2022-05-20 0 0.445 0.435 0.445 0.440 0.445 10,000 4,410 0.4410 0.320 0.313 0.320 0.316 0.320 13,909 0.3171 0.00%
2022-05-19 0 0.445 0.440 0.445 0.435 0.445 147,000 64,290 0.4373 0.320 0.316 0.320 0.313 0.320 204,461 0.3144 0.00%
2022-05-18 0 0.445 0.440 0.445 0.440 0.445 68,000 29,930 0.4401 0.320 0.316 0.320 0.316 0.320 94,581 0.3164 1.14%
2022-05-17 0 0.440 0.430 0.440 0.430 0.440 9,000 3,910 0.4344 0.316 0.309 0.316 0.309 0.316 12,518 0.3123 2.33%
2022-05-16 0 0.430 0.420 0.430 0.430 0.435 400,000 172,070 0.4302 0.309 0.302 0.309 0.309 0.313 556,357 0.3093 -1.15%
2022-05-13 0 0.435 0.435 0.445 0.430 0.445 57,000 24,720 0.4337 0.313 0.313 0.320 0.309 0.320 79,281 0.3118 1.16%
2022-05-12 0 0.430 0.430 0.440 0.430 0.445 1,748,000 752,105 0.4303 0.309 0.309 0.316 0.309 0.320 2,431,280 0.3093 -3.37%
2022-05-11 0 0.445 0.430 0.450 - - 0 0 - 0.320 0.309 0.324 - - 0 - -1.11%
2022-05-10 0 0.450 0.435 0.460 0.420 0.460 86,000 37,055 0.4309 0.324 0.313 0.331 0.302 0.331 119,617 0.3098 -2.17%
2022-05-06 0 0.460 0.440 0.460 - - 0 0 - 0.331 0.316 0.331 - - 0 - -2.13%
2022-05-05 0 0.470 0.425 0.470 - - 0 0 - 0.338 0.306 0.338 - - 0 - 0.00%
2022-05-04 0 0.470 0.435 0.470 0.450 0.470 44,000 19,840 0.4509 0.338 0.313 0.338 0.324 0.338 61,199 0.3242 4.44%
2022-05-03 0 0.450 0.450 0.460 0.430 0.475 2,497,000 1,124,840 0.4505 0.324 0.324 0.331 0.309 0.342 3,473,058 0.3239 4.65%
2022-04-29 0 0.430 0.420 0.435 0.420 0.435 301,000 126,435 0.4200 0.309 0.302 0.313 0.302 0.313 418,659 0.3020 0.00%
2022-04-28 0 0.430 0.420 0.435 0.420 0.435 266,000 111,745 0.4201 0.309 0.302 0.313 0.302 0.313 369,977 0.3020 2.38%
2022-04-27 0 0.420 0.420 0.425 0.420 0.430 664,000 278,890 0.4200 0.302 0.302 0.306 0.302 0.309 923,553 0.3020 -3.45%
2022-04-26 0 0.435 0.430 0.435 0.430 0.435 57,000 24,720 0.4337 0.313 0.309 0.313 0.309 0.313 79,281 0.3118 0.00%
2022-04-25 0 0.435 0.420 0.450 0.420 0.445 173,000 73,005 0.4220 0.313 0.302 0.324 0.302 0.320 240,624 0.3034 -4.40%
2022-04-22 0 0.455 0.425 0.455 0.420 0.455 152,000 64,150 0.4220 0.327 0.306 0.327 0.302 0.327 211,416 0.3034 2.25%
2022-04-21 0 0.445 0.415 0.445 - - 0 0 - 0.320 0.298 0.320 - - 0 - 0.00%
2022-04-20 0 0.445 0.415 0.445 - - 0 0 - 0.320 0.298 0.320 - - 0 - -1.11%
2022-04-19 0 0.450 0.415 0.450 0.415 0.455 94,000 39,170 0.4167 0.324 0.298 0.324 0.298 0.327 130,744 0.2996 7.14%
2022-04-14 0 0.420 0.410 0.435 - - 0 0 - 0.302 0.295 0.313 - - 0 - 0.00%
2022-04-13 0 0.420 0.410 0.440 - - 0 0 - 0.302 0.295 0.316 - - 0 - 0.00%
2022-04-12 0 0.420 0.400 0.420 - - 0 0 - 0.302 0.288 0.302 - - 0 - -3.45%
2022-04-11 0 0.435 0.410 0.435 0.410 0.435 279,000 114,815 0.4115 0.313 0.295 0.313 0.295 0.313 388,059 0.2959 -2.25%
2022-04-08 0 0.445 0.430 0.445 0.425 0.445 702,000 303,070 0.4317 0.320 0.309 0.320 0.306 0.320 976,407 0.3104 4.71%
2022-04-07 0 0.425 0.410 0.425 0.410 0.430 551,000 236,910 0.4300 0.306 0.295 0.306 0.295 0.309 766,382 0.3091 3.66%
2022-04-06 0 0.410 0.410 0.425 - - 0 0 - 0.295 0.295 0.306 - - 0 - 0.00%
2022-04-04 0 0.410 0.410 0.425 0.410 0.425 317,000 132,940 0.4194 0.295 0.295 0.306 0.295 0.306 440,913 0.3015 2.50%
2022-04-01 0 0.400 0.390 0.430 0.370 0.400 705,000 277,670 0.3939 0.288 0.280 0.309 0.266 0.288 980,579 0.2832 1.27%
2022-03-31 0 0.395 0.385 0.395 0.380 0.395 137,000 52,750 0.3850 0.284 0.277 0.284 0.273 0.284 190,552 0.2768 5.33%
2022-03-30 0 0.375 0.370 0.375 0.370 0.375 210,000 78,700 0.3748 0.270 0.266 0.270 0.266 0.270 292,087 0.2694 -1.32%
2022-03-29 0 0.380 0.375 0.380 0.380 0.390 374,000 142,985 0.3823 0.273 0.270 0.273 0.273 0.280 520,194 0.2749 -1.30%
2022-03-28 0 0.385 0.385 0.390 0.355 0.390 724,000 278,255 0.3843 0.277 0.277 0.280 0.255 0.280 1,007,006 0.2763 8.45%
2022-03-25 0 0.355 0.355 0.365 0.355 0.375 1,047,000 375,515 0.3587 0.255 0.255 0.262 0.255 0.270 1,456,264 0.2579 1.43%
2022-03-24 0 0.350 0.350 0.370 0.350 0.380 27,000 9,560 0.3541 0.252 0.252 0.266 0.252 0.273 37,554 0.2546 0.00%
2022-03-23 0 0.350 0.350 0.370 0.350 0.375 1,084,000 384,760 0.3549 0.252 0.252 0.266 0.252 0.270 1,507,727 0.2552 0.00%
2022-03-22 0 0.350 0.350 0.380 0.335 0.380 46,000 16,220 0.3526 0.252 0.252 0.273 0.241 0.273 63,981 0.2535 4.48%
2022-03-21 0 0.335 0.330 0.345 0.300 0.340 822,000 263,410 0.3205 0.241 0.237 0.248 0.216 0.244 1,143,314 0.2304 -1.47%
2022-03-18 0 0.340 0.340 0.355 0.340 0.360 681,000 232,855 0.3419 0.244 0.244 0.255 0.244 0.259 947,198 0.2458 -1.45%
2022-03-17 0 0.345 0.340 0.345 0.340 0.350 919,000 313,245 0.3409 0.248 0.244 0.248 0.244 0.252 1,278,230 0.2451 2.99%
2022-03-16 0 0.335 0.335 0.340 0.320 0.340 426,000 140,755 0.3304 0.241 0.241 0.244 0.230 0.244 592,520 0.2376 6.35%
2022-03-15 0 0.315 0.315 0.340 0.300 0.345 679,000 217,620 0.3205 0.226 0.226 0.244 0.216 0.248 944,416 0.2304 -8.70%
2022-03-14 0 0.345 0.320 0.345 0.320 0.350 247,000 82,565 0.3343 0.248 0.230 0.248 0.230 0.252 343,550 0.2403 -1.43%
2022-03-11 0 0.350 0.350 0.360 0.350 0.365 389,000 137,440 0.3533 0.252 0.252 0.259 0.252 0.262 541,057 0.2540 -2.78%
2022-03-10 0 0.360 0.360 0.365 0.360 0.365 316,000 114,860 0.3635 0.259 0.259 0.262 0.259 0.262 439,522 0.2613 1.41%
2022-03-09 0 0.355 0.350 0.370 0.355 0.370 44,000 15,680 0.3564 0.255 0.252 0.266 0.255 0.266 61,199 0.2562 -5.33%
2022-03-08 0 0.375 0.370 0.375 0.375 0.375 100,000 37,500 0.3750 0.270 0.266 0.270 0.270 0.270 139,089 0.2696 0.00%
2022-03-07 0 0.375 0.370 0.380 0.360 0.380 205,000 76,755 0.3744 0.270 0.266 0.273 0.259 0.273 285,133 0.2692 1.35%
2022-03-04 0 0.370 0.365 0.370 - - 39,000 14,430 0.3700 0.266 0.262 0.266 - - 54,245 0.2660 0.00%
2022-03-03 0 0.370 0.360 0.370 0.360 0.380 418,000 150,930 0.3611 0.266 0.259 0.266 0.259 0.273 581,393 0.2596 -2.63%
2022-03-02 0 0.380 0.375 0.380 - - 0 0 - 0.273 0.270 0.273 - - 0 - 0.00%
2022-03-01 0 0.380 0.370 0.380 0.380 0.380 2,000 760 0.3800 0.273 0.266 0.273 0.273 0.273 2,782 0.2732 0.00%
2022-02-28 0 0.380 0.375 0.380 0.370 0.395 186,000 71,525 0.3845 0.273 0.270 0.273 0.266 0.284 258,706 0.2765 0.00%
2022-02-25 0 0.380 0.375 0.380 0.370 0.395 74,000 27,760 0.3751 0.273 0.270 0.273 0.266 0.284 102,926 0.2697 0.00%
2022-02-24 0 0.380 0.370 0.390 0.380 0.385 451,000 172,180 0.3818 0.273 0.266 0.280 0.273 0.277 627,293 0.2745 -1.30%
2022-02-23 0 0.385 0.375 0.385 - - 0 0 - 0.277 0.270 0.277 - - 0 - 0.00%
2022-02-22 0 0.385 0.375 0.385 - - 0 0 - 0.277 0.270 0.277 - - 0 - 0.00%
2022-02-21 0 0.385 0.375 0.385 0.375 0.385 747,000 283,450 0.3795 0.277 0.270 0.277 0.270 0.277 1,038,997 0.2728 0.00%
2022-02-18 0 0.385 0.380 0.385 0.380 0.385 846,000 324,005 0.3830 0.277 0.273 0.277 0.273 0.277 1,176,695 0.2754 0.00%
2022-02-17 0 0.385 0.380 0.385 0.380 0.385 506,000 192,300 0.3800 0.277 0.273 0.277 0.273 0.277 703,792 0.2732 1.32%
2022-02-16 0 0.380 0.380 0.385 0.380 0.385 336,000 127,710 0.3801 0.273 0.273 0.277 0.273 0.277 467,340 0.2733 0.00%
2022-02-15 0 0.380 0.380 0.390 0.380 0.395 655,000 250,950 0.3831 0.273 0.273 0.280 0.273 0.284 911,035 0.2755 -2.56%
2022-02-14 0 0.390 0.380 0.390 0.390 0.390 26,000 10,140 0.3900 0.280 0.273 0.280 0.280 0.280 36,163 0.2804 0.00%
2022-02-11 0 0.390 0.380 0.395 0.385 0.395 694,000 267,250 0.3851 0.280 0.273 0.284 0.277 0.284 965,279 0.2769 0.00%
2022-02-10 0 0.390 0.385 0.390 0.390 0.400 333,000 129,900 0.3901 0.280 0.277 0.280 0.280 0.288 463,167 0.2805 -2.50%
2022-02-09 0 0.400 0.385 0.400 0.385 0.400 1,181,000 456,435 0.3865 0.288 0.277 0.288 0.277 0.288 1,642,644 0.2779 3.90%
2022-02-08 0 0.385 0.380 0.395 0.380 0.400 503,000 195,145 0.3880 0.277 0.273 0.284 0.273 0.288 699,619 0.2789 -2.53%
2022-02-07 0 0.395 0.390 0.400 0.395 0.400 138,000 54,980 0.3984 0.284 0.280 0.288 0.284 0.288 191,943 0.2864 -1.25%
2022-02-04 0 0.400 0.400 0.410 - - 0 0 - 0.288 0.288 0.295 - - 0 - 0.00%
2022-01-31 0 0.400 0.395 0.405 0.400 0.405 28,000 11,240 0.4014 0.288 0.284 0.291 0.288 0.291 38,945 0.2886 0.00%
2022-01-28 0 0.400 0.395 0.405 0.395 0.405 1,236,000 493,175 0.3990 0.288 0.284 0.291 0.284 0.291 1,719,143 0.2869 -2.44%
2022-01-27 0 0.410 0.410 0.415 0.410 0.420 674,000 278,830 0.4137 0.295 0.295 0.298 0.295 0.302 937,462 0.2974 -1.20%
2022-01-26 0 0.415 0.410 0.420 0.415 0.420 274,000 114,080 0.4164 0.298 0.295 0.302 0.298 0.302 381,105 0.2993 -1.19%
2022-01-25 0 0.420 0.410 0.420 0.420 0.425 8,000 3,375 0.4219 0.302 0.295 0.302 0.302 0.306 11,127 0.3033 0.00%
2022-01-24 0 0.420 0.410 0.420 0.410 0.420 275,000 114,780 0.4174 0.302 0.295 0.302 0.295 0.302 382,495 0.3001 0.00%
2022-01-21 0 0.420 0.410 0.420 - - 0 0 - 0.302 0.295 0.302 - - 0 - 0.00%
2022-01-20 0 0.420 0.410 0.420 0.415 0.420 271,000 113,045 0.4171 0.302 0.295 0.302 0.298 0.302 376,932 0.2999 0.00%
2022-01-19 0 0.420 0.415 0.420 - - 0 0 - 0.302 0.298 0.302 - - 0 - 0.00%
2022-01-18 0 0.420 0.415 0.420 0.415 0.425 758,000 317,105 0.4183 0.302 0.298 0.302 0.298 0.306 1,054,296 0.3008 3.70%
2022-01-17 0 0.405 0.405 0.425 0.405 0.425 467,000 193,680 0.4147 0.291 0.291 0.306 0.291 0.306 649,547 0.2982 -3.57%
2022-01-14 0 0.420 0.420 0.450 0.420 0.425 1,126,000 473,285 0.4203 0.302 0.302 0.324 0.302 0.306 1,566,145 0.3022 0.00%
2022-01-13 0 0.420 0.415 0.420 0.410 0.430 321,000 135,250 0.4213 0.302 0.298 0.302 0.295 0.309 446,476 0.3029 0.00%
2022-01-12 0 0.420 0.420 0.430 0.420 0.425 236,000 99,225 0.4204 0.302 0.302 0.309 0.302 0.306 328,251 0.3023 0.00%
2022-01-11 0 0.420 0.420 0.425 0.420 0.425 258,000 109,405 0.4241 0.302 0.302 0.306 0.302 0.306 358,850 0.3049 1.20%
2022-01-10 0 0.415 0.415 0.430 0.415 0.430 173,000 73,360 0.4240 0.298 0.298 0.309 0.298 0.309 240,624 0.3049 -1.19%
2022-01-07 0 0.420 0.415 0.420 0.420 0.420 11,000 4,620 0.4200 0.302 0.298 0.302 0.302 0.302 15,300 0.3020 0.00%
2022-01-06 0 0.420 0.415 0.420 0.420 0.435 114,000 48,690 0.4271 0.302 0.298 0.302 0.302 0.313 158,562 0.3071 -1.18%
2022-01-05 0 0.425 0.420 0.425 0.420 0.425 409,000 172,320 0.4213 0.306 0.302 0.306 0.302 0.306 568,875 0.3029 -1.16%
2022-01-04 0 0.430 0.420 0.430 0.425 0.430 12,000 5,110 0.4258 0.309 0.302 0.309 0.306 0.309 16,691 0.3062 1.18%
2022-01-03 0 0.425 0.420 0.430 0.425 0.425 122,000 51,850 0.4250 0.306 0.302 0.309 0.306 0.306 169,689 0.3056 -1.16%
2021-12-31 0 0.430 0.425 0.430 0.425 0.435 246,000 104,585 0.4251 0.309 0.306 0.309 0.306 0.313 342,160 0.3057 -1.15%
2021-12-30 0 0.435 0.420 0.435 - - 0 0 - 0.313 0.302 0.313 - - 0 - 0.00%
2021-12-29 0 0.435 0.425 0.435 0.420 0.435 50,000 21,090 0.4218 0.313 0.306 0.313 0.302 0.313 69,545 0.3033 0.00%
2021-12-28 0 0.435 0.430 0.440 0.420 0.435 113,000 49,135 0.4348 0.313 0.309 0.316 0.302 0.313 157,171 0.3126 -2.25%
2021-12-24 0 0.445 0.430 0.445 - - 0 0 - 0.320 0.309 0.320 - - 0 - -1.11%
2021-12-23 0 0.450 0.420 0.450 0.430 0.450 268,000 118,575 0.4424 0.324 0.302 0.324 0.309 0.324 372,759 0.3181 4.65%
2021-12-22 0 0.430 0.430 0.435 0.430 0.445 740,000 318,805 0.4308 0.309 0.309 0.313 0.309 0.320 1,029,260 0.3097 -1.15%
2021-12-21 0 0.435 0.425 0.435 0.435 0.440 128,000 55,750 0.4355 0.313 0.306 0.313 0.313 0.316 178,034 0.3131 -1.14%
2021-12-20 0 0.440 0.435 0.445 0.440 0.450 585,000 257,770 0.4406 0.316 0.313 0.320 0.316 0.324 813,672 0.3168 0.00%
2021-12-17 0 0.440 0.435 0.440 0.440 0.445 830,000 365,285 0.4401 0.316 0.313 0.316 0.316 0.320 1,154,441 0.3164 -2.22%
2021-12-16 0 0.450 0.445 0.450 0.445 0.450 485,000 217,245 0.4479 0.324 0.320 0.324 0.320 0.324 674,583 0.3220 0.00%
2021-12-15 0 0.450 0.445 0.450 0.440 0.450 11,357,000 5,110,640 0.4500 0.324 0.320 0.324 0.316 0.324 15,796,366 0.3235 0.00%
2021-12-14 0 0.450 0.440 0.450 0.440 0.450 877,000 393,840 0.4491 0.324 0.316 0.324 0.316 0.324 1,219,813 0.3229 -2.17%
2021-12-13 0 0.460 0.445 0.460 0.445 0.460 744,000 336,090 0.4517 0.331 0.320 0.331 0.320 0.331 1,034,824 0.3248 3.37%
2021-12-10 0 0.445 0.440 0.460 0.440 0.465 2,033,000 913,780 0.4495 0.320 0.316 0.331 0.316 0.334 2,827,684 0.3232 1.14%
2021-12-09 0 0.440 0.430 0.440 0.435 0.445 56,000 24,540 0.4382 0.316 0.309 0.316 0.313 0.320 77,890 0.3151 -1.12%
2021-12-08 0 0.445 0.440 0.445 0.440 0.470 1,305,000 576,255 0.4416 0.320 0.316 0.320 0.316 0.338 1,815,115 0.3175 2.30%
2021-12-07 0 0.435 0.430 0.440 0.430 0.445 4,264,000 1,853,440 0.4347 0.313 0.309 0.316 0.309 0.320 5,930,765 0.3125 1.16%
2021-12-06 0 0.430 0.430 0.440 0.430 0.440 698,000 302,090 0.4328 0.309 0.309 0.316 0.309 0.316 970,843 0.3112 -2.27%
2021-12-03 0 0.440 0.435 0.440 0.440 0.465 5,420,000 2,412,265 0.4451 0.316 0.313 0.316 0.316 0.334 7,538,637 0.3200 -5.38%
2021-12-02 0 0.465 0.455 0.470 0.450 0.465 4,844,000 2,204,815 0.4552 0.334 0.327 0.338 0.324 0.334 6,737,483 0.3272 -1.06%
2021-12-01 0 0.470 0.465 0.470 0.460 0.470 172,000 80,330 0.4670 0.338 0.334 0.338 0.331 0.338 239,234 0.3358 -1.05%
2021-11-30 0 0.475 0.470 0.475 0.475 0.475 17,000 8,075 0.4750 0.342 0.338 0.342 0.342 0.342 23,645 0.3415 -2.06%
2021-11-29 0 0.485 0.475 0.485 0.480 0.485 9,000 4,350 0.4833 0.349 0.342 0.349 0.345 0.349 12,518 0.3475 -1.02%
2021-11-26 0 0.490 0.480 0.490 - - 5,000 2,400 0.4800 0.352 0.345 0.352 - - 6,954 0.3451 0.00%
2021-11-25 0 0.490 0.480 0.490 - - 0 0 - 0.352 0.345 0.352 - - 0 - 0.00%
2021-11-24 0 0.490 0.480 0.490 - - 0 0 - 0.352 0.345 0.352 - - 0 - 0.00%
2021-11-23 0 0.490 0.480 0.490 0.475 0.495 395,000 193,185 0.4891 0.352 0.345 0.352 0.342 0.356 549,403 0.3516 2.08%
2021-11-22 0 0.480 0.480 0.485 0.480 0.480 101,000 48,480 0.4800 0.345 0.345 0.349 0.345 0.345 140,480 0.3451 -2.04%
2021-11-19 0 0.490 0.480 0.490 - - 0 0 - 0.352 0.345 0.352 - - 0 - 0.00%
2021-11-18 0 0.490 0.480 0.500 0.490 0.490 105,000 51,450 0.4900 0.352 0.345 0.359 0.352 0.352 146,044 0.3523 -1.01%
2021-11-17 0 0.495 0.490 0.495 0.490 0.495 94,000 46,065 0.4901 0.356 0.352 0.356 0.352 0.356 130,744 0.3523 0.00%
2021-11-16 0 0.495 0.495 0.520 0.495 0.500 174,000 86,960 0.4998 0.356 0.356 0.374 0.356 0.359 242,015 0.3593 -1.00%
2021-11-15 0 0.500 0.500 0.540 0.490 0.500 296,000 146,385 0.4945 0.359 0.359 0.388 0.352 0.359 411,704 0.3556 4.17%
2021-11-12 0 0.480 0.475 0.490 0.480 0.480 286,000 137,280 0.4800 0.345 0.342 0.352 0.345 0.345 397,795 0.3451 -2.04%
2021-11-11 0 0.490 0.480 0.490 0.490 0.490 1,000 490 0.4900 0.352 0.345 0.352 0.352 0.352 1,391 0.3523 0.00%
2021-11-10 0 0.490 0.480 0.490 - - 0 0 - 0.352 0.345 0.352 - - 0 - 0.00%
2021-11-09 0 0.490 0.480 0.490 0.480 0.490 187,000 90,685 0.4849 0.352 0.345 0.352 0.345 0.352 260,097 0.3487 2.08%
2021-11-08 0 0.480 0.480 0.485 0.475 0.480 32,000 15,320 0.4788 0.345 0.345 0.349 0.342 0.345 44,509 0.3442 0.00%
2021-11-05 0 0.480 0.480 0.490 0.480 0.490 14,000 6,750 0.4821 0.345 0.345 0.352 0.345 0.352 19,472 0.3466 -2.04%
2021-11-04 0 0.490 0.480 0.490 0.490 0.490 5,000 2,450 0.4900 0.352 0.345 0.352 0.352 0.352 6,954 0.3523 1.03%
2021-11-03 0 0.485 0.480 0.490 0.485 0.495 918,000 448,265 0.4883 0.349 0.345 0.352 0.349 0.356 1,276,839 0.3511 1.04%
2021-11-02 0 0.480 0.475 0.490 0.480 0.490 607,000 292,705 0.4822 0.345 0.342 0.352 0.345 0.352 844,272 0.3467 -1.03%
2021-11-01 0 0.485 0.480 0.490 0.480 0.490 101,000 49,105 0.4862 0.349 0.345 0.352 0.345 0.352 140,480 0.3496 -2.02%
2021-10-29 0 0.495 0.490 0.495 0.485 0.500 675,000 331,520 0.4911 0.356 0.352 0.356 0.349 0.359 938,852 0.3531 3.13%
2021-10-28 0 0.480 0.480 0.495 0.480 0.490 141,000 69,080 0.4899 0.345 0.345 0.356 0.345 0.352 196,116 0.3522 -2.04%
2021-10-27 0 0.490 0.485 0.495 0.485 0.490 1,867,000 914,825 0.4900 0.352 0.349 0.356 0.349 0.352 2,596,796 0.3523 0.00%
2021-10-26 0 0.490 0.480 0.490 0.485 0.490 16,000 7,815 0.4884 0.352 0.345 0.352 0.349 0.352 22,254 0.3512 0.00%
2021-10-25 0 0.490 0.490 0.495 0.490 0.490 1,135,000 556,150 0.4900 0.352 0.352 0.356 0.352 0.352 1,578,663 0.3523 -2.00%
2021-10-22 0 0.500 0.490 0.500 0.500 0.500 20,000 10,000 0.5000 0.359 0.352 0.359 0.359 0.359 27,818 0.3595 0.00%
2021-10-21 0 0.500 0.490 0.500 0.490 0.500 19,000 9,430 0.4963 0.359 0.352 0.359 0.352 0.359 26,427 0.3568 0.00%
2021-10-20 0 0.500 0.490 0.500 0.490 0.500 261,000 128,650 0.4929 0.359 0.352 0.359 0.352 0.359 363,023 0.3544 0.00%
2021-10-19 0 0.500 0.495 0.510 0.495 0.590 1,293,000 671,905 0.5196 0.359 0.356 0.367 0.356 0.424 1,798,424 0.3736 0.00%
2021-10-18 0 0.500 0.500 0.540 0.500 0.500 336,000 168,000 0.5000 0.359 0.359 0.388 0.359 0.359 467,340 0.3595 0.00%
2021-10-15 0 0.500 0.500 0.520 0.495 0.500 219,000 109,495 0.5000 0.359 0.359 0.374 0.356 0.359 304,605 0.3595 0.00%
2021-10-12 0 0.500 0.495 0.500 0.500 0.500 2,000 1,000 0.5000 0.359 0.356 0.359 0.359 0.359 2,782 0.3595 0.00%
2021-10-11 0 0.500 0.495 0.510 - - 0 0 - 0.359 0.356 0.367 - - 0 - 0.00%
2021-10-08 0 0.500 0.490 0.520 0.490 0.510 744,000 372,010 0.5000 0.359 0.352 0.374 0.352 0.367 1,034,824 0.3595 0.00%
2021-10-07 0 0.500 0.500 0.510 0.500 0.510 43,000 21,530 0.5007 0.359 0.359 0.367 0.359 0.367 59,808 0.3600 -1.96%
2021-10-06 0 0.510 0.500 0.510 0.510 0.510 16,000 8,160 0.5100 0.367 0.359 0.367 0.367 0.367 22,254 0.3667 2.00%
2021-10-05 0 0.500 0.490 0.540 0.500 0.500 160,000 79,400 0.4963 0.359 0.352 0.388 0.359 0.359 222,543 0.3568 0.00%
2021-10-04 0 0.500 0.490 0.530 0.490 0.500 34,000 16,700 0.4912 0.359 0.352 0.381 0.352 0.359 47,290 0.3531 0.00%
2021-09-30 0 0.500 0.490 0.500 0.500 0.500 40,000 20,000 0.5000 0.359 0.352 0.359 0.359 0.359 55,636 0.3595 0.00%
2021-09-29 0 0.500 0.490 0.500 0.490 0.500 85,000 41,700 0.4906 0.359 0.352 0.359 0.352 0.359 118,226 0.3527 0.00%
2021-09-28 0 0.500 0.495 0.500 0.490 0.500 59,000 29,490 0.4998 0.359 0.356 0.359 0.352 0.359 82,063 0.3594 0.00%
2021-09-27 0 0.500 0.500 0.510 0.500 0.500 69,000 34,600 0.5014 0.359 0.359 0.367 0.359 0.359 95,972 0.3605 0.00%
2021-09-24 0 0.500 0.500 0.540 0.500 0.520 18,000 9,320 0.5178 0.359 0.359 0.388 0.359 0.374 25,036 0.3723 -1.96%
2021-09-23 0 0.510 0.500 0.540 0.500 0.540 104,000 53,630 0.5157 0.367 0.359 0.388 0.359 0.388 144,653 0.3707 -1.92%
2021-09-21 0 0.520 0.500 0.540 - - 0 0 - 0.374 0.359 0.388 - - 0 - 0.00%
2021-09-20 0 0.520 0.500 0.520 0.510 0.550 334,000 171,590 0.5137 0.374 0.359 0.374 0.367 0.395 464,558 0.3694 -3.70%
2021-09-17 0 0.540 0.520 0.570 0.540 0.590 250,000 135,540 0.5422 0.388 0.374 0.410 0.388 0.424 347,723 0.3898 -1.82%
2021-09-16 0 0.550 0.520 0.550 0.510 0.630 1,236,000 699,790 0.5662 0.395 0.374 0.395 0.367 0.453 1,719,143 0.4071 3.77%
2021-09-15 0 0.530 0.520 0.550 0.530 0.530 388,000 205,640 0.5300 0.381 0.374 0.395 0.381 0.381 539,666 0.3811 0.00%
2021-09-14 0 0.530 0.530 0.550 0.530 0.540 1,068,000 576,710 0.5400 0.381 0.381 0.395 0.381 0.388 1,485,473 0.3882 -1.85%
2021-09-13 0 0.540 0.520 0.540 0.540 0.540 542,000 287,270 0.5300 0.388 0.374 0.388 0.388 0.388 753,864 0.3811 0.00%
2021-09-10 0 0.540 0.530 0.550 0.530 0.540 217,000 115,270 0.5312 0.388 0.381 0.395 0.381 0.388 301,824 0.3819 1.89%
2021-09-09 0 0.530 0.520 0.540 0.520 0.540 972,000 514,410 0.5292 0.381 0.374 0.388 0.374 0.388 1,351,947 0.3805 -1.85%
2021-09-08 0 0.540 0.540 0.570 0.540 0.540 20,000 10,800 0.5400 0.388 0.388 0.410 0.388 0.388 27,818 0.3882 -1.82%
2021-09-07 0 0.550 0.550 0.570 0.550 0.550 103,000 56,650 0.5500 0.395 0.395 0.410 0.395 0.395 143,262 0.3954 0.00%
2021-09-06 0 0.550 0.550 0.570 0.550 0.560 8,000 4,470 0.5588 0.395 0.395 0.410 0.395 0.403 11,127 0.4017 -3.51%
2021-09-03 0 0.570 0.540 0.570 - - 0 0 - 0.410 0.388 0.410 - - 0 - 0.00%
2021-09-02 0 0.570 0.560 0.600 0.560 0.570 4,000 2,260 0.5650 0.410 0.403 0.431 0.403 0.410 5,564 0.4062 -3.39%
2021-09-01 0 0.590 0.560 0.600 0.560 0.590 42,000 23,850 0.5679 0.424 0.403 0.431 0.403 0.424 58,417 0.4083 0.00%
2021-08-31 0 0.590 0.550 0.600 0.550 0.590 503,000 277,450 0.5516 0.424 0.395 0.431 0.395 0.424 699,619 0.3966 3.51%
2021-08-30 0 0.570 0.570 0.590 0.570 0.580 167,000 95,570 0.5723 0.410 0.410 0.424 0.410 0.417 232,279 0.4114 0.00%
2021-08-27 0 0.570 0.550 0.590 - - 0 0 - 0.410 0.395 0.424 - - 0 - 0.00%
2021-08-26 0 0.570 0.570 0.590 0.560 0.570 23,000 12,920 0.5617 0.410 0.410 0.424 0.403 0.410 31,991 0.4039 -5.00%
2021-08-25 0 0.600 0.570 0.600 - - 0 0 - 0.431 0.410 0.431 - - 0 - 0.00%
2021-08-24 0 0.600 0.590 0.600 - - 0 0 - 0.431 0.424 0.431 - - 0 - 0.00%
2021-08-23 0 0.600 0.580 0.600 0.580 0.600 4,000 2,360 0.5900 0.431 0.417 0.431 0.417 0.431 5,564 0.4242 3.45%
2021-08-20 0 0.580 0.580 0.600 0.580 0.580 4,000 2,320 0.5800 0.417 0.417 0.431 0.417 0.417 5,564 0.4170 0.00%
2021-08-19 0 0.580 0.570 0.600 0.580 0.580 5,000 2,900 0.5800 0.417 0.410 0.431 0.417 0.417 6,954 0.4170 0.00%
2021-08-18 0 0.580 0.580 0.590 0.580 0.580 10,000 5,800 0.5800 0.417 0.417 0.424 0.417 0.417 13,909 0.4170 0.00%
2021-08-17 0 0.580 0.580 0.590 0.580 0.580 25,000 14,500 0.5800 0.417 0.417 0.424 0.417 0.417 34,772 0.4170 0.00%
2021-08-16 0 0.580 0.580 0.600 0.570 0.600 47,000 27,160 0.5779 0.417 0.417 0.431 0.410 0.431 65,372 0.4155 -3.33%
2021-08-13 0 0.600 0.570 0.600 0.570 0.600 65,000 37,080 0.5705 0.431 0.410 0.431 0.410 0.431 90,408 0.4101 3.45%
2021-08-12 0 0.580 0.580 0.600 0.570 0.580 182,000 105,530 0.5798 0.417 0.417 0.431 0.410 0.417 253,142 0.4169 -1.69%
2021-08-11 0 0.590 0.590 0.610 0.590 0.610 14,000 8,400 0.6000 0.424 0.424 0.439 0.424 0.439 19,472 0.4314 -1.67%
2021-08-10 0 0.600 0.590 0.610 0.600 0.610 391,000 236,600 0.6051 0.431 0.424 0.439 0.431 0.439 543,839 0.4351 -1.64%
2021-08-09 0 0.610 0.600 0.620 0.610 0.610 105,000 64,050 0.6100 0.439 0.431 0.446 0.439 0.439 146,044 0.4386 -3.17%
2021-08-06 0 0.630 0.600 0.630 0.620 0.640 21,000 13,040 0.6210 0.453 0.431 0.453 0.446 0.460 29,209 0.4464 5.00%
2021-08-05 0 0.600 0.590 0.610 0.600 0.610 321,000 192,620 0.6001 0.431 0.424 0.439 0.431 0.439 446,476 0.4314 -1.64%
2021-08-04 0 0.610 0.600 0.620 0.580 0.640 871,000 528,210 0.6064 0.439 0.431 0.446 0.417 0.460 1,211,467 0.4360 0.00%
2021-08-03 0 0.610 0.620 0.640 0.610 0.620 449,000 274,890 0.6122 0.439 0.446 0.460 0.439 0.446 624,511 0.4402 -4.69%
2021-08-02 0 0.640 0.620 0.640 - - 0 0 - 0.460 0.446 0.460 - - 0 - 0.00%
2021-07-30 0 0.640 0.610 0.640 0.620 0.640 91,000 57,760 0.6347 0.460 0.439 0.460 0.446 0.460 126,571 0.4563 1.59%
2021-07-29 0 0.630 0.620 0.630 0.620 0.630 36,000 22,350 0.6208 0.453 0.446 0.453 0.446 0.453 50,072 0.4464 1.61%
2021-07-28 0 0.620 0.620 0.630 0.620 0.620 273,000 169,260 0.6200 0.446 0.446 0.453 0.446 0.446 379,714 0.4458 0.00%
2021-07-27 0 0.620 0.610 0.630 0.620 0.630 393,000 243,680 0.6201 0.446 0.439 0.453 0.446 0.453 546,621 0.4458 -3.12%
2021-07-26 0 0.640 0.620 0.640 0.640 0.640 10,000 6,400 0.6400 0.460 0.446 0.460 0.460 0.460 13,909 0.4601 0.00%
2021-07-23 0 0.640 0.630 0.650 0.630 0.640 156,000 99,770 0.6396 0.460 0.453 0.467 0.453 0.460 216,979 0.4598 0.00%
2021-07-22 0 0.640 0.630 0.640 0.630 0.650 52,000 33,090 0.6363 0.460 0.453 0.460 0.453 0.467 72,326 0.4575 0.00%
2021-07-21 0 0.640 0.630 0.650 0.610 0.640 69,000 43,970 0.6372 0.460 0.453 0.467 0.439 0.460 95,972 0.4582 0.00%
2021-07-20 0 0.640 0.610 0.640 - - 0 0 - 0.460 0.439 0.460 - - 0 - 0.00%
2021-07-19 0 0.640 0.630 0.640 0.600 0.640 216,000 134,170 0.6212 0.460 0.453 0.460 0.431 0.460 300,433 0.4466 0.00%
2021-07-16 0 0.640 0.640 0.650 0.630 0.650 25,000 15,850 0.6340 0.460 0.460 0.467 0.453 0.467 34,772 0.4558 -1.54%
2021-07-15 0 0.650 0.630 0.650 0.650 0.650 3,000 1,950 0.6500 0.467 0.453 0.467 0.467 0.467 4,173 0.4673 0.00%
2021-07-14 0 0.650 0.640 0.650 0.640 0.650 98,000 62,840 0.6412 0.467 0.460 0.467 0.460 0.467 136,307 0.4610 0.00%
2021-07-13 0 0.650 0.650 0.660 0.630 0.650 161,000 102,870 0.6389 0.467 0.467 0.475 0.453 0.467 223,934 0.4594 0.00%
2021-07-12 0 0.650 0.640 0.650 0.620 0.650 33,000 21,020 0.6370 0.467 0.460 0.467 0.446 0.467 45,899 0.4580 -1.52%
2021-07-09 0 0.660 0.650 0.660 0.650 0.660 22,000 14,320 0.6509 0.475 0.467 0.475 0.467 0.475 30,600 0.4680 1.54%
2021-07-08 0 0.650 0.640 0.660 0.640 0.660 163,000 105,660 0.6482 0.467 0.460 0.475 0.460 0.475 226,715 0.4660 -1.52%
2021-07-07 0 0.660 0.650 0.660 0.640 0.660 251,000 163,290 0.6506 0.475 0.467 0.475 0.460 0.475 349,114 0.4677 -1.49%
2021-07-06 0 0.670 0.660 0.670 0.660 0.670 48,000 31,870 0.6640 0.482 0.475 0.482 0.475 0.482 66,763 0.4774 0.00%
2021-07-05 0 0.670 0.670 0.680 0.670 0.680 40,000 27,000 0.6750 0.482 0.482 0.489 0.482 0.489 55,636 0.4853 -1.47%
2021-07-02 0 0.680 0.670 0.680 0.680 0.680 102,000 69,360 0.6800 0.489 0.482 0.489 0.489 0.489 141,871 0.4889 -1.45%
2021-06-30 0 0.690 0.690 0.700 0.680 0.700 34,000 23,450 0.6897 0.496 0.496 0.503 0.489 0.503 47,290 0.4959 0.00%
2021-06-29 0 0.690 0.680 0.700 0.680 0.700 334,000 232,650 0.6966 0.496 0.489 0.503 0.489 0.503 464,558 0.5008 -1.43%
2021-06-28 0 0.700 0.680 0.700 - - 0 0 - 0.503 0.489 0.503 - - 0 - 0.00%
2021-06-25 0 0.700 0.690 0.700 0.680 0.700 119,000 82,980 0.6973 0.503 0.496 0.503 0.489 0.503 165,516 0.5013 1.45%
2021-06-24 0 0.690 0.680 0.690 0.670 0.690 119,000 81,110 0.6816 0.496 0.489 0.496 0.482 0.496 165,516 0.4900 0.00%
2021-06-23 0 0.690 0.680 0.690 0.680 0.690 64,000 44,000 0.6875 0.496 0.489 0.496 0.489 0.496 89,017 0.4943 1.47%
2021-06-22 0 0.680 0.670 0.690 0.670 0.680 102,000 69,290 0.6793 0.489 0.482 0.496 0.482 0.489 141,871 0.4884 0.00%
2021-06-21 0 0.680 0.670 0.680 0.670 0.690 307,000 208,690 0.6798 0.489 0.482 0.489 0.482 0.496 427,004 0.4887 0.00%
2021-06-18 0 0.680 0.670 0.680 0.660 0.680 159,000 107,500 0.6761 0.489 0.482 0.489 0.475 0.489 221,152 0.4861 0.00%
2021-06-17 0 0.680 0.670 0.680 0.670 0.680 275,000 184,730 0.6717 0.489 0.482 0.489 0.482 0.489 382,495 0.4830 0.00%
2021-06-16 0 0.680 0.670 0.680 0.670 0.680 168,200 113,094 0.6724 0.489 0.482 0.489 0.482 0.489 233,948 0.4834 0.00%
2021-06-15 0 0.680 0.670 0.680 0.670 0.680 177,000 118,620 0.6702 0.489 0.482 0.489 0.482 0.489 246,188 0.4818 -1.45%
2021-06-11 0 0.690 0.670 0.690 0.690 0.690 35,000 24,150 0.6900 0.496 0.482 0.496 0.496 0.496 48,681 0.4961 0.00%
2021-06-10 0 0.690 0.680 0.690 0.680 0.700 84,000 57,650 0.6863 0.496 0.489 0.496 0.489 0.503 116,835 0.4934 0.00%
2021-06-09 0 0.690 0.670 0.690 0.680 0.690 21,000 14,360 0.6838 0.496 0.482 0.496 0.489 0.496 29,209 0.4916 2.99%
2021-06-08 0 0.670 0.670 0.680 0.670 0.700 119,000 80,940 0.6802 0.482 0.482 0.489 0.482 0.503 165,516 0.4890 0.00%
2021-06-07 0 0.670 0.670 0.680 0.660 0.710 2,212,000 1,531,340 0.6923 0.482 0.482 0.489 0.475 0.510 3,076,654 0.4977 0.00%
2021-06-04 0 0.670 0.670 0.680 0.670 0.680 259,000 175,540 0.6778 0.482 0.482 0.489 0.482 0.489 360,241 0.4873 0.00%
2021-06-03 0 0.670 0.670 0.690 0.670 0.680 70,000 46,960 0.6709 0.482 0.482 0.496 0.482 0.489 97,362 0.4823 -1.47%
2021-06-02 0 0.680 0.670 0.700 0.670 0.700 96,000 65,540 0.6827 0.489 0.482 0.503 0.482 0.503 133,526 0.4908 -2.86%
2021-06-01 0 0.700 0.680 0.700 0.670 0.700 85,000 58,520 0.6885 0.503 0.489 0.503 0.482 0.503 118,226 0.4950 0.00%
2021-05-31 0 0.700 0.680 0.700 0.670 0.700 386,000 264,220 0.6845 0.503 0.489 0.503 0.482 0.503 536,884 0.4921 -1.41%
2021-05-28 0 0.710 0.700 0.710 0.690 0.710 32,000 22,360 0.6988 0.510 0.503 0.510 0.496 0.510 44,509 0.5024 2.16%
2021-05-27 0 0.710 0.700 0.710 0.700 0.710 70,000 49,330 0.7047 0.500 0.493 0.500 0.493 0.500 99,464 0.4960 -1.39%
2021-05-26 0 0.720 0.680 0.720 0.680 0.720 334,000 231,360 0.6927 0.507 0.479 0.507 0.479 0.507 474,585 0.4875 4.35%
2021-05-25 0 0.690 0.680 0.690 0.670 0.690 126,000 86,460 0.6862 0.486 0.479 0.486 0.472 0.486 179,035 0.4829 0.00%
2021-05-24 0 0.690 0.680 0.690 0.670 0.700 170,000 116,040 0.6826 0.486 0.479 0.486 0.472 0.493 241,555 0.4804 0.00%
2021-05-21 0 0.690 0.680 0.690 0.670 0.690 126,000 86,620 0.6875 0.486 0.479 0.486 0.472 0.486 179,035 0.4838 1.47%
2021-05-20 0 0.680 0.670 0.680 0.660 0.680 121,000 81,070 0.6700 0.479 0.472 0.479 0.464 0.479 171,930 0.4715 1.49%
2021-05-18 0 0.670 0.670 0.680 0.670 0.690 303,000 206,020 0.6799 0.472 0.472 0.479 0.472 0.486 430,536 0.4785 -2.90%
2021-05-17 0 0.690 0.680 0.690 0.670 0.700 333,000 225,580 0.6774 0.486 0.479 0.486 0.472 0.493 473,164 0.4767 0.00%
2021-05-14 0 0.690 0.680 0.690 0.660 0.750 304,000 206,230 0.6784 0.486 0.479 0.486 0.464 0.528 431,957 0.4774 1.47%
2021-05-13 0 0.680 0.670 0.680 0.650 0.680 322,000 214,750 0.6669 0.479 0.472 0.479 0.457 0.479 457,534 0.4694 1.49%
2021-05-12 0 0.670 0.670 0.680 0.670 0.690 322,000 219,020 0.6802 0.472 0.472 0.479 0.472 0.486 457,534 0.4787 -1.47%
2021-05-11 0 0.680 0.680 0.690 0.680 0.690 225,000 153,540 0.6824 0.479 0.479 0.486 0.479 0.486 319,705 0.4803 0.00%
2021-05-10 0 0.680 0.680 0.700 0.680 0.700 312,000 213,860 0.6854 0.479 0.479 0.493 0.479 0.493 443,324 0.4824 -2.86%
2021-05-07 0 0.700 0.690 0.700 0.680 0.700 241,000 167,840 0.6964 0.493 0.486 0.493 0.479 0.493 342,440 0.4901 0.00%
2021-05-06 0 0.700 0.700 0.710 0.680 0.730 1,968,000 1,364,970 0.6936 0.493 0.493 0.500 0.479 0.514 2,796,354 0.4881 -7.89%
2021-05-05 0 0.760 0.750 0.760 0.740 0.770 1,599,000 1,203,340 0.7526 0.535 0.528 0.535 0.521 0.542 2,272,038 0.5296 -1.30%
2021-05-04 0 0.770 0.760 0.770 0.700 0.800 6,831,000 5,090,740 0.7452 0.542 0.535 0.542 0.493 0.563 9,706,248 0.5245 10.00%
2021-05-03 0 0.700 0.690 0.710 0.700 0.700 158,000 110,600 0.7000 0.493 0.486 0.500 0.493 0.493 224,504 0.4926 -1.41%
2021-04-30 0 0.710 0.690 0.710 0.700 0.710 11,000 7,710 0.7009 0.500 0.486 0.500 0.493 0.500 15,630 0.4933 1.43%
2021-04-29 0 0.700 0.700 0.710 0.700 0.710 3,256,000 2,279,220 0.7000 0.493 0.493 0.500 0.493 0.500 4,626,489 0.4926 0.00%
2021-04-28 0 0.700 0.690 0.710 0.690 0.700 85,000 59,450 0.6994 0.493 0.486 0.500 0.486 0.493 120,777 0.4922 -1.41%
2021-04-27 0 0.710 0.700 0.710 0.700 0.710 683,000 479,240 0.7017 0.500 0.493 0.500 0.493 0.500 970,483 0.4938 0.00%
2021-04-26 0 0.710 0.700 0.710 0.700 0.710 14,000 9,930 0.7093 0.500 0.493 0.500 0.493 0.500 19,893 0.4992 -1.39%
2021-04-23 0 0.720 0.710 0.720 0.710 0.720 22,000 15,640 0.7109 0.507 0.500 0.507 0.500 0.507 31,260 0.5003 1.41%
2021-04-22 0 0.710 0.710 0.720 0.700 0.710 13,000 9,130 0.7023 0.500 0.500 0.507 0.493 0.500 18,472 0.4943 -1.39%
2021-04-21 0 0.720 0.700 0.720 0.700 0.720 5,000 3,560 0.7120 0.507 0.493 0.507 0.493 0.507 7,105 0.5011 0.00%
2021-04-20 0 0.720 0.700 0.720 - - 0 0 - 0.507 0.493 0.507 - - 0 - 0.00%
2021-04-19 0 0.720 0.700 0.720 0.700 0.720 123,000 87,310 0.7098 0.507 0.493 0.507 0.493 0.507 174,772 0.4996 1.41%
2021-04-16 0 0.710 0.700 0.720 - - 0 0 - 0.500 0.493 0.507 - - 0 - 0.00%
2021-04-15 0 0.710 0.710 0.720 0.710 0.720 23,000 16,520 0.7183 0.500 0.500 0.507 0.500 0.507 32,681 0.5055 0.00%
2021-04-14 0 0.710 0.710 0.720 0.710 0.720 777,000 551,690 0.7100 0.500 0.500 0.507 0.500 0.507 1,104,048 0.4997 0.00%
2021-04-13 0 0.710 0.710 0.720 0.700 0.710 429,000 303,040 0.7064 0.500 0.500 0.507 0.493 0.500 609,571 0.4971 0.00%
2021-04-12 0 0.710 0.710 0.720 0.710 0.720 902,000 640,430 0.7100 0.500 0.500 0.507 0.500 0.507 1,281,662 0.4997 -1.39%
2021-04-09 0 0.720 0.710 0.720 0.700 0.720 326,000 228,780 0.7018 0.507 0.500 0.507 0.493 0.507 463,217 0.4939 4.35%
2021-04-08 0 0.690 0.690 0.720 0.690 0.720 52,000 37,400 0.7192 0.486 0.486 0.507 0.486 0.507 73,887 0.5062 1.47%
2021-04-07 0 0.680 0.680 0.710 0.680 0.720 9,000 6,400 0.7111 0.479 0.479 0.500 0.479 0.507 12,788 0.5005 -2.86%
2021-04-01 0 0.700 0.680 0.710 - - 0 0 - 0.493 0.479 0.500 - - 0 - 0.00%
2021-03-31 0 0.700 0.680 0.720 0.680 0.700 62,000 42,840 0.6910 0.493 0.479 0.507 0.479 0.493 88,097 0.4863 0.00%
2021-03-30 0 0.700 0.690 0.700 0.680 0.720 726,000 504,890 0.6954 0.493 0.486 0.493 0.479 0.507 1,031,582 0.4894 -1.41%
2021-03-29 0 0.710 0.700 0.710 0.710 0.720 210,000 149,160 0.7103 0.500 0.493 0.500 0.500 0.507 298,391 0.4999 -1.39%
2021-03-26 0 0.720 0.710 0.720 0.700 0.720 570,000 400,310 0.7023 0.507 0.500 0.507 0.493 0.507 809,920 0.4943 -2.70%
2021-03-25 0 0.740 0.740 0.750 0.740 0.750 121,000 89,740 0.7417 0.521 0.521 0.528 0.521 0.528 171,930 0.5220 -1.33%
2021-03-24 0 0.750 0.730 0.750 - - 0 0 - 0.528 0.514 0.528 - - 0 - 0.00%
2021-03-23 0 0.750 0.740 0.750 0.740 0.750 92,000 68,990 0.7499 0.528 0.521 0.528 0.521 0.528 130,724 0.5278 1.35%
2021-03-22 0 0.740 0.740 0.750 0.740 0.750 11,000 8,240 0.7491 0.521 0.521 0.528 0.521 0.528 15,630 0.5272 -1.33%
2021-03-19 0 0.750 0.740 0.750 0.740 0.750 8,000 5,980 0.7475 0.528 0.521 0.528 0.521 0.528 11,367 0.5261 0.00%
2021-03-18 0 0.750 0.730 0.750 0.730 0.750 224,000 167,030 0.7457 0.528 0.514 0.528 0.514 0.528 318,284 0.5248 0.00%
2021-03-17 0 0.750 0.730 0.750 0.730 0.750 8,000 5,900 0.7375 0.528 0.514 0.528 0.514 0.528 11,367 0.5190 1.35%
2021-03-16 0 0.740 0.740 0.750 0.740 0.750 53,000 39,640 0.7479 0.521 0.521 0.528 0.521 0.528 75,308 0.5264 1.37%
2021-03-15 0 0.730 0.730 0.750 0.730 0.750 28,000 20,740 0.7407 0.514 0.514 0.528 0.514 0.528 39,786 0.5213 -2.67%
2021-03-12 0 0.750 0.740 0.750 0.730 0.750 47,000 35,190 0.7487 0.528 0.521 0.528 0.514 0.528 66,783 0.5269 0.00%
2021-03-11 0 0.750 0.730 0.750 0.730 0.750 224,000 165,820 0.7403 0.528 0.514 0.528 0.514 0.528 318,284 0.5210 0.00%
2021-03-10 0 0.750 0.730 0.750 0.730 0.750 212,000 154,900 0.7307 0.528 0.514 0.528 0.514 0.528 301,233 0.5142 1.35%
2021-03-09 0 0.740 0.730 0.750 0.730 0.750 1,998,000 1,478,560 0.7400 0.521 0.514 0.528 0.514 0.528 2,838,982 0.5208 -1.33%
2021-03-08 0 0.750 0.740 0.760 - - 0 0 - 0.528 0.521 0.535 - - 0 - 0.00%
2021-03-05 0 0.750 0.740 0.760 0.730 0.750 357,000 265,810 0.7446 0.528 0.521 0.535 0.514 0.528 507,265 0.5240 -1.32%
2021-03-04 0 0.760 0.730 0.760 0.730 0.760 691,000 505,750 0.7319 0.535 0.514 0.535 0.514 0.535 981,850 0.5151 2.70%
2021-03-03 0 0.740 0.730 0.740 0.730 0.750 73,000 54,180 0.7422 0.521 0.514 0.521 0.514 0.528 103,727 0.5223 -1.33%
2021-03-02 0 0.750 0.730 0.750 0.730 0.760 304,000 227,460 0.7482 0.528 0.514 0.528 0.514 0.535 431,957 0.5266 0.00%
2021-03-01 0 0.750 0.730 0.750 0.750 0.750 24,000 18,000 0.7500 0.528 0.514 0.528 0.528 0.528 34,102 0.5278 -1.32%
2021-02-26 0 0.760 0.750 0.760 0.750 0.780 194,000 146,280 0.7540 0.535 0.528 0.535 0.528 0.549 275,657 0.5307 -1.30%
2021-02-25 0 0.770 0.750 0.770 0.750 0.770 863,000 653,230 0.7569 0.542 0.528 0.542 0.528 0.542 1,226,247 0.5327 2.67%
2021-02-24 0 0.750 0.740 0.750 0.750 0.750 203,000 152,250 0.7500 0.528 0.521 0.528 0.528 0.528 288,445 0.5278 0.00%
2021-02-23 0 0.750 0.740 0.750 0.740 0.780 568,000 433,520 0.7632 0.528 0.521 0.528 0.521 0.549 807,078 0.5371 0.00%
2021-02-22 0 0.750 0.730 0.750 0.720 0.860 3,554,000 2,710,050 0.7625 0.528 0.514 0.528 0.507 0.605 5,049,920 0.5367 1.35%
2021-02-19 0 0.740 0.730 0.740 0.730 0.780 657,000 488,400 0.7434 0.521 0.514 0.521 0.514 0.549 933,539 0.5232 2.78%
2021-02-18 0 0.720 0.710 0.720 0.720 0.720 197,000 141,840 0.7200 0.507 0.500 0.507 0.507 0.507 279,920 0.5067 0.00%
2021-02-17 0 0.720 0.710 0.720 0.710 0.720 182,000 130,430 0.7166 0.507 0.500 0.507 0.500 0.507 258,606 0.5044 1.41%
2021-02-16 0 0.710 0.710 0.720 0.710 0.730 1,623,000 1,168,860 0.7202 0.500 0.500 0.507 0.500 0.514 2,306,140 0.5068 0.00%
2021-02-11 0 0.710 0.710 0.720 0.710 0.720 460,000 330,830 0.7192 0.500 0.500 0.507 0.500 0.507 653,619 0.5062 0.00%
2021-02-10 0 0.710 0.710 0.720 0.710 0.730 102,000 73,340 0.7190 0.500 0.500 0.507 0.500 0.514 144,933 0.5060 -1.39%
2021-02-09 0 0.720 0.710 0.720 0.710 0.730 1,273,000 922,190 0.7244 0.507 0.500 0.507 0.500 0.514 1,808,821 0.5098 1.41%
2021-02-08 0 0.710 0.710 0.720 - - 0 0 - 0.500 0.500 0.507 - - 0 - 0.00%
2021-02-05 0 0.710 0.700 0.710 0.700 0.720 616,000 436,870 0.7092 0.500 0.493 0.500 0.493 0.507 875,282 0.4991 0.00%
2021-02-04 0 0.710 0.700 0.710 0.700 0.710 119,000 84,290 0.7083 0.500 0.493 0.500 0.493 0.500 169,088 0.4985 0.00%
2021-02-03 0 0.710 0.710 0.720 0.710 0.720 377,000 269,670 0.7153 0.500 0.500 0.507 0.500 0.507 535,684 0.5034 -1.39%
2021-02-02 0 0.720 0.710 0.720 0.720 0.720 51,000 36,720 0.7200 0.507 0.500 0.507 0.507 0.507 72,466 0.5067 0.00%
2021-02-01 0 0.720 0.710 0.720 0.720 0.730 161,000 116,430 0.7232 0.507 0.500 0.507 0.507 0.514 228,767 0.5089 0.00%
2021-01-29 0 0.720 0.710 0.720 - - 0 0 - 0.507 0.500 0.507 - - 0 - 0.00%
2021-01-28 0 0.720 0.700 0.720 0.710 0.750 240,000 173,830 0.7243 0.507 0.493 0.507 0.500 0.528 341,019 0.5097 -2.70%
2021-01-27 0 0.740 0.720 0.740 0.740 0.740 8,000 5,840 0.7300 0.521 0.507 0.521 0.521 0.521 11,367 0.5138 2.78%
2021-01-26 0 0.720 0.720 0.730 0.720 0.740 30,000 22,080 0.7360 0.507 0.507 0.514 0.507 0.521 42,627 0.5180 -2.70%
2021-01-25 0 0.740 0.720 0.740 0.720 0.750 18,000 13,210 0.7339 0.521 0.507 0.521 0.507 0.528 25,576 0.5165 0.00%
2021-01-22 0 0.740 0.730 0.740 0.740 0.750 66,000 49,140 0.7445 0.521 0.514 0.521 0.521 0.528 93,780 0.5240 0.00%
2021-01-21 0 0.740 0.720 0.740 - - 0 0 - 0.521 0.507 0.521 - - 0 - 0.00%
2021-01-20 0 0.740 0.720 0.740 0.720 0.740 49,000 35,430 0.7231 0.521 0.507 0.521 0.507 0.521 69,625 0.5089 0.00%
2021-01-19 0 0.740 0.720 0.740 0.740 0.740 31,000 22,940 0.7400 0.521 0.507 0.521 0.521 0.521 44,048 0.5208 0.00%
2021-01-18 0 0.740 0.730 0.740 0.740 0.750 327,000 242,190 0.7406 0.521 0.514 0.521 0.521 0.528 464,638 0.5212 0.00%
2021-01-15 0 0.740 0.720 0.740 0.740 0.740 2,000 1,480 0.7400 0.521 0.507 0.521 0.521 0.521 2,842 0.5208 0.00%
2021-01-14 0 0.740 0.720 0.740 0.720 0.740 5,000 3,640 0.7280 0.521 0.507 0.521 0.507 0.521 7,105 0.5123 0.00%
2021-01-13 0 0.740 0.720 0.740 0.720 0.740 372,000 270,830 0.7280 0.521 0.507 0.521 0.507 0.521 528,579 0.5124 1.37%
2021-01-12 0 0.730 0.720 0.730 - - 0 0 - 0.514 0.507 0.514 - - 0 - 0.00%
2021-01-11 0 0.730 0.720 0.730 0.710 0.730 23,000 16,480 0.7165 0.514 0.507 0.514 0.500 0.514 32,681 0.5043 1.39%
2021-01-08 0 0.720 0.710 0.730 0.700 0.730 722,000 517,890 0.7173 0.507 0.500 0.514 0.493 0.514 1,025,898 0.5048 -2.70%
2021-01-07 0 0.740 0.730 0.750 0.720 0.750 136,000 100,630 0.7399 0.521 0.514 0.528 0.507 0.528 193,244 0.5207 -1.33%
2021-01-06 0 0.750 0.740 0.750 0.720 0.750 57,000 42,160 0.7396 0.528 0.521 0.528 0.507 0.528 80,992 0.5205 4.17%
2021-01-05 0 0.720 0.720 0.730 0.720 0.730 15,000 10,940 0.7293 0.507 0.507 0.514 0.507 0.514 21,314 0.5133 0.00%
2021-01-04 0 0.720 0.720 0.730 0.720 0.740 205,000 147,710 0.7205 0.507 0.507 0.514 0.507 0.521 291,287 0.5071 -2.70%
2020-12-31 0 0.740 0.720 0.740 0.730 0.750 744,000 547,550 0.7360 0.521 0.507 0.521 0.514 0.528 1,057,158 0.5179 2.78%
2020-12-30 0 0.720 0.720 0.730 0.710 0.720 46,000 33,110 0.7198 0.507 0.507 0.514 0.500 0.507 65,362 0.5066 0.00%
2020-12-29 0 0.720 0.710 0.720 0.710 0.720 68,000 48,910 0.7193 0.507 0.500 0.507 0.500 0.507 96,622 0.5062 0.00%
2020-12-28 0 0.720 0.710 0.720 0.710 0.720 157,000 112,430 0.7161 0.507 0.500 0.507 0.500 0.507 223,083 0.5040 0.00%
2020-12-24 0 0.720 0.710 0.730 - - 0 0 - 0.507 0.500 0.514 - - 0 - 0.00%
2020-12-23 0 0.720 0.720 0.730 0.720 0.720 1,018,000 732,960 0.7200 0.507 0.507 0.514 0.507 0.507 1,446,488 0.5067 -2.70%
2020-12-22 0 0.740 0.720 0.740 0.720 0.740 55,000 40,020 0.7276 0.521 0.507 0.521 0.507 0.521 78,150 0.5121 1.37%
2020-12-21 0 0.730 0.720 0.730 0.720 0.730 55,000 39,610 0.7202 0.514 0.507 0.514 0.507 0.514 78,150 0.5068 -1.35%
2020-12-18 0 0.740 0.720 0.740 0.740 0.740 252,000 186,480 0.7400 0.521 0.507 0.521 0.521 0.521 358,070 0.5208 0.00%
2020-12-17 0 0.740 0.730 0.740 0.730 0.740 134,000 96,750 0.7220 0.521 0.514 0.521 0.514 0.521 190,402 0.5081 2.78%
2020-12-16 0 0.720 0.720 0.730 0.720 0.730 61,000 44,230 0.7251 0.507 0.507 0.514 0.507 0.514 86,676 0.5103 -1.37%
2020-12-15 0 0.730 0.720 0.730 0.720 0.730 32,000 23,060 0.7206 0.514 0.507 0.514 0.507 0.514 45,469 0.5072 -1.35%
2020-12-14 0 0.740 0.720 0.740 0.710 0.740 663,000 475,200 0.7167 0.521 0.507 0.521 0.500 0.521 942,064 0.5044 2.78%
2020-12-11 0 0.720 0.720 0.730 - - 0 0 - 0.507 0.507 0.514 - - 0 - 0.00%
2020-12-10 0 0.720 0.720 0.730 0.720 0.730 731,000 533,550 0.7299 0.507 0.507 0.514 0.507 0.514 1,038,686 0.5137 -1.37%
2020-12-09 0 0.730 0.720 0.730 0.720 0.730 114,000 82,480 0.7235 0.514 0.507 0.514 0.507 0.514 161,984 0.5092 -1.35%
2020-12-08 0 0.740 0.730 0.740 0.740 0.740 47,000 34,780 0.7400 0.521 0.514 0.521 0.521 0.521 66,783 0.5208 0.00%
2020-12-07 0 0.740 0.720 0.740 0.720 0.740 743,000 543,090 0.7309 0.521 0.507 0.521 0.507 0.521 1,055,737 0.5144 0.00%
2020-12-04 0 0.740 0.730 0.740 0.720 0.780 492,000 363,130 0.7381 0.521 0.514 0.521 0.507 0.549 699,089 0.5194 4.23%
2020-12-03 0 0.710 0.710 0.730 0.710 0.730 89,000 64,890 0.7291 0.500 0.500 0.514 0.500 0.514 126,461 0.5131 -1.39%
2020-12-02 0 0.720 0.710 0.730 0.720 0.730 111,000 80,030 0.7210 0.507 0.500 0.514 0.507 0.514 157,721 0.5074 0.00%
2020-12-01 0 0.720 0.710 0.730 0.720 0.730 201,000 144,730 0.7200 0.507 0.500 0.514 0.507 0.514 285,603 0.5068 0.00%
2020-11-30 0 0.720 0.720 0.730 0.700 0.720 58,000 41,530 0.7160 0.507 0.507 0.514 0.493 0.507 82,413 0.5039 1.41%
2020-11-27 0 0.710 0.710 0.720 0.710 0.720 202,000 143,630 0.7110 0.500 0.500 0.507 0.500 0.507 287,024 0.5004 -1.39%
2020-11-26 0 0.720 0.700 0.720 0.700 0.730 125,000 87,890 0.7031 0.507 0.493 0.507 0.493 0.514 177,614 0.4948 -1.37%
2020-11-25 0 0.730 0.710 0.730 0.710 0.730 253,000 182,260 0.7204 0.514 0.500 0.514 0.500 0.514 359,491 0.5070 0.00%
2020-11-24 0 0.730 0.720 0.730 0.710 0.730 367,000 264,890 0.7218 0.514 0.507 0.514 0.500 0.514 521,475 0.5080 0.00%
2020-11-23 0 0.730 0.710 0.730 0.720 0.730 301,000 216,730 0.7200 0.514 0.500 0.514 0.507 0.514 427,694 0.5067 0.00%
2020-11-20 0 0.730 0.720 0.730 0.720 0.730 357,000 258,710 0.7247 0.514 0.507 0.514 0.507 0.514 507,265 0.5100 0.00%
2020-11-19 0 0.730 0.720 0.730 0.720 0.730 96,000 69,730 0.7264 0.514 0.507 0.514 0.507 0.514 136,408 0.5112 0.00%
2020-11-18 0 0.730 0.720 0.730 - - 0 0 - 0.514 0.507 0.514 - - 0 - 0.00%
2020-11-17 0 0.730 0.720 0.730 0.730 0.730 11,000 8,030 0.7300 0.514 0.507 0.514 0.514 0.514 15,630 0.5138 0.00%
2020-11-16 0 0.730 0.710 0.730 0.710 0.730 27,000 19,280 0.7141 0.514 0.500 0.514 0.500 0.514 38,365 0.5025 1.39%
2020-11-13 0 0.720 0.710 0.730 0.720 0.730 301,000 216,730 0.7200 0.507 0.500 0.514 0.507 0.514 427,694 0.5067 -1.37%
2020-11-12 0 0.730 0.720 0.730 0.730 0.730 2,000 1,460 0.7300 0.514 0.507 0.514 0.514 0.514 2,842 0.5138 1.39%
2020-11-11 0 0.720 0.700 0.730 0.700 0.720 422,000 300,030 0.7110 0.507 0.493 0.514 0.493 0.507 599,625 0.5004 0.00%
2020-11-10 0 0.720 0.720 0.730 0.700 0.730 1,156,000 824,310 0.7131 0.507 0.507 0.514 0.493 0.514 1,642,574 0.5018 1.41%
2020-11-09 0 0.710 0.690 0.710 0.680 0.710 310,000 216,680 0.6990 0.500 0.486 0.500 0.479 0.500 440,483 0.4919 1.43%
2020-11-06 0 0.700 0.680 0.700 - - 0 0 - 0.493 0.479 0.493 - - 0 - 0.00%
2020-11-05 0 0.700 0.680 0.700 0.680 0.700 3,000 2,060 0.6867 0.493 0.479 0.493 0.479 0.493 4,263 0.4833 1.45%
2020-11-04 0 0.690 0.680 0.700 0.690 0.690 57,000 39,330 0.6900 0.486 0.479 0.493 0.486 0.486 80,992 0.4856 0.00%
2020-11-03 0 0.690 0.690 0.700 0.690 0.700 63,000 43,480 0.6902 0.486 0.486 0.493 0.486 0.493 89,517 0.4857 0.00%
2020-11-02 0 0.690 0.690 0.700 0.690 0.710 320,000 222,820 0.6963 0.486 0.486 0.493 0.486 0.500 454,692 0.4900 -1.43%
2020-10-30 0 0.700 0.700 0.710 0.700 0.710 854,000 597,840 0.7000 0.493 0.493 0.500 0.493 0.500 1,213,459 0.4927 0.00%
2020-10-29 0 0.700 0.680 0.700 0.700 0.700 2,000 1,400 0.7000 0.493 0.479 0.493 0.493 0.493 2,842 0.4926 1.45%
2020-10-28 0 0.690 0.690 0.700 0.690 0.710 204,000 142,780 0.6999 0.486 0.486 0.493 0.486 0.500 289,866 0.4926 0.00%
2020-10-27 0 0.690 0.690 0.700 0.690 0.710 415,000 291,810 0.7032 0.486 0.486 0.493 0.486 0.500 589,678 0.4949 -1.43%
2020-10-23 0 0.700 0.690 0.700 0.700 0.700 200,000 140,000 0.7000 0.493 0.486 0.493 0.493 0.493 284,182 0.4926 0.00%
2020-10-22 0 0.700 0.690 0.700 - - 0 0 - 0.493 0.486 0.493 - - 0 - 0.00%
2020-10-21 0 0.700 0.690 0.700 0.690 0.710 349,000 243,590 0.6980 0.493 0.486 0.493 0.486 0.500 495,898 0.4912 0.00%
2020-10-20 0 0.700 0.700 0.710 0.700 0.720 181,000 128,390 0.7093 0.493 0.493 0.500 0.493 0.507 257,185 0.4992 -1.41%
2020-10-19 0 0.710 0.700 0.710 0.710 0.710 144,000 102,240 0.7100 0.500 0.493 0.500 0.500 0.500 204,611 0.4997 1.43%
2020-10-16 0 0.700 0.690 0.710 0.680 0.700 29,000 19,920 0.6869 0.493 0.486 0.500 0.479 0.493 41,206 0.4834 -1.41%
2020-10-15 0 0.710 0.690 0.710 0.680 0.710 3,000 2,100 0.7000 0.500 0.486 0.500 0.479 0.500 4,263 0.4926 1.43%
2020-10-14 0 0.700 0.690 0.700 0.680 0.710 5,000 3,480 0.6960 0.493 0.486 0.493 0.479 0.500 7,105 0.4898 1.45%
2020-10-12 0 0.690 0.690 0.710 0.690 0.710 506,000 354,920 0.7014 0.486 0.486 0.500 0.486 0.500 718,981 0.4936 -1.43%
2020-10-09 0 0.700 0.690 0.720 0.690 0.700 183,000 126,290 0.6901 0.493 0.486 0.507 0.486 0.493 260,027 0.4857 0.00%
2020-10-08 0 0.700 0.690 0.710 0.700 0.710 526,000 369,740 0.7029 0.493 0.486 0.500 0.493 0.500 747,400 0.4947 0.00%
2020-10-07 0 0.700 0.700 0.710 0.700 0.720 390,000 276,950 0.7101 0.493 0.493 0.500 0.493 0.507 554,156 0.4998 0.00%
2020-10-06 0 0.700 0.690 0.700 0.690 0.710 901,000 625,650 0.6944 0.493 0.486 0.493 0.486 0.500 1,280,241 0.4887 2.94%
2020-10-05 0 0.680 0.670 0.680 0.670 0.680 3,000 2,030 0.6767 0.479 0.472 0.479 0.472 0.479 4,263 0.4762 -1.45%
2020-09-30 0 0.690 0.680 0.690 0.680 0.690 114,000 77,780 0.6823 0.486 0.479 0.486 0.479 0.486 161,984 0.4802 0.00%
2020-09-29 0 0.690 0.670 0.690 0.670 0.690 501,000 336,750 0.6722 0.486 0.472 0.486 0.472 0.486 711,877 0.4730 2.99%
2020-09-28 0 0.670 0.660 0.670 0.660 0.680 519,000 347,950 0.6704 0.472 0.464 0.472 0.464 0.479 737,453 0.4718 0.00%
2020-09-25 0 0.670 0.660 0.670 0.670 0.670 304,000 203,680 0.6700 0.472 0.464 0.472 0.472 0.472 431,957 0.4715 1.52%
2020-09-24 0 0.660 0.660 0.670 0.660 0.660 1,000 660 0.6600 0.464 0.464 0.472 0.464 0.464 1,421 0.4645 -1.49%
2020-09-23 0 0.670 0.670 0.690 0.670 0.670 84,000 56,280 0.6700 0.472 0.472 0.486 0.472 0.472 119,357 0.4715 1.52%
2020-09-22 0 0.660 0.660 0.670 0.660 0.660 23,000 15,180 0.6600 0.464 0.464 0.472 0.464 0.464 32,681 0.4645 -1.49%
2020-09-21 0 0.670 0.670 0.680 0.670 0.670 25,000 16,750 0.6700 0.472 0.472 0.479 0.472 0.472 35,523 0.4715 -1.47%
2020-09-18 0 0.680 0.670 0.680 - - 0 0 - 0.479 0.472 0.479 - - 0 - 0.00%
2020-09-17 0 0.680 0.670 0.680 0.670 0.680 297,000 201,290 0.6777 0.479 0.472 0.479 0.472 0.479 422,011 0.4770 3.03%
2020-09-16 0 0.670 0.660 0.670 0.660 0.670 21,000 14,060 0.6695 0.464 0.458 0.464 0.458 0.464 30,291 0.4642 0.00%
2020-09-15 0 0.670 0.660 0.670 0.670 0.670 19,000 12,730 0.6700 0.464 0.458 0.464 0.464 0.464 27,406 0.4645 -1.47%
2020-09-14 0 0.680 0.670 0.680 0.680 0.680 54,000 36,720 0.6800 0.471 0.464 0.471 0.471 0.471 77,892 0.4714 -1.45%
2020-09-11 0 0.690 0.680 0.690 0.680 0.690 42,000 28,830 0.6864 0.478 0.471 0.478 0.471 0.478 60,583 0.4759 0.00%
2020-09-10 0 0.690 0.690 0.710 0.690 0.710 459,000 325,660 0.7095 0.478 0.478 0.492 0.478 0.492 662,080 0.4919 -2.82%
2020-09-09 0 0.710 0.700 0.710 0.700 0.720 231,000 164,040 0.7101 0.492 0.485 0.492 0.485 0.499 333,204 0.4923 1.43%
2020-09-08 0 0.700 0.690 0.710 0.690 0.700 153,000 107,020 0.6995 0.485 0.478 0.492 0.478 0.485 220,693 0.4849 0.00%
2020-09-07 0 0.700 0.690 0.700 0.680 0.700 76,000 52,530 0.6912 0.485 0.478 0.485 0.471 0.485 109,625 0.4792 4.48%
2020-09-04 0 0.670 0.660 0.690 - - 0 0 - 0.464 0.458 0.478 - - 0 - 0.00%
2020-09-03 0 0.670 0.670 0.680 0.670 0.690 982,000 669,740 0.6820 0.464 0.464 0.471 0.464 0.478 1,416,477 0.4728 -1.47%
2020-09-02 0 0.680 0.680 0.690 0.680 0.690 927,000 633,020 0.6829 0.471 0.471 0.478 0.471 0.478 1,337,143 0.4734 -1.45%
2020-09-01 0 0.690 0.690 0.700 0.660 0.690 107,000 70,830 0.6620 0.478 0.478 0.485 0.458 0.478 154,341 0.4589 -1.43%
2020-08-31 0 0.700 0.670 0.700 0.670 0.700 59,000 41,270 0.6995 0.485 0.464 0.485 0.464 0.485 85,104 0.4849 1.45%
2020-08-28 0 0.690 0.670 0.690 0.660 0.690 132,000 87,850 0.6655 0.478 0.464 0.478 0.458 0.478 190,402 0.4614 1.47%
2020-08-27 0 0.680 0.670 0.680 0.660 0.730 1,630,000 1,113,740 0.6833 0.471 0.464 0.471 0.458 0.506 2,351,178 0.4737 3.03%
2020-08-26 0 0.660 0.650 0.680 0.650 0.660 56,000 36,820 0.6575 0.458 0.451 0.471 0.451 0.458 80,777 0.4558 1.54%
2020-08-25 0 0.650 0.640 0.650 - - 0 0 - 0.451 0.444 0.451 - - 0 - 0.00%
2020-08-24 0 0.650 0.650 0.670 0.650 0.670 132,000 87,890 0.6658 0.451 0.451 0.464 0.451 0.464 190,402 0.4616 1.56%
2020-08-21 0 0.640 0.630 0.660 0.630 0.650 195,000 124,880 0.6404 0.444 0.437 0.458 0.437 0.451 281,276 0.4440 0.00%
2020-08-20 0 0.640 0.640 0.660 0.630 0.650 1,012,000 649,980 0.6423 0.444 0.444 0.458 0.437 0.451 1,459,750 0.4453 3.23%
2020-08-19 0 0.620 0.610 0.640 0.600 0.650 172,000 106,110 0.6169 0.430 0.423 0.444 0.416 0.451 248,100 0.4277 -4.62%
2020-08-18 0 0.650 0.630 0.650 0.630 0.650 11,000 7,130 0.6482 0.451 0.437 0.451 0.437 0.451 15,867 0.4494 0.00%
2020-08-17 0 0.650 0.630 0.650 0.650 0.650 183,000 118,950 0.6500 0.451 0.437 0.451 0.451 0.451 263,967 0.4506 0.00%
2020-08-14 0 0.650 0.650 0.670 - - 0 0 - 0.451 0.451 0.464 - - 0 - 0.00%
2020-08-13 0 0.650 0.650 0.670 - - 0 0 - 0.451 0.451 0.464 - - 0 - 0.00%
2020-08-12 0 0.650 0.650 0.670 0.650 0.670 17,000 11,070 0.6512 0.451 0.451 0.464 0.451 0.464 24,521 0.4514 0.00%
2020-08-11 0 0.650 0.650 0.660 0.650 0.670 5,000 3,310 0.6620 0.451 0.451 0.458 0.451 0.464 7,212 0.4589 -1.52%
2020-08-10 0 0.660 0.650 0.660 0.640 0.670 19,000 12,220 0.6432 0.458 0.451 0.458 0.444 0.464 27,406 0.4459 0.00%
2020-08-07 0 0.660 0.640 0.660 - - 0 0 - 0.458 0.444 0.458 - - 0 - -1.49%
2020-08-06 0 0.670 0.670 0.680 0.650 0.650 1,000 650 0.6500 0.464 0.464 0.471 0.451 0.451 1,442 0.4506 3.08%
2020-08-05 0 0.650 0.650 0.670 0.630 0.650 14,000 8,890 0.6350 0.451 0.451 0.464 0.437 0.451 20,194 0.4402 -2.99%
2020-08-04 0 0.670 0.640 0.680 0.630 0.670 42,000 27,300 0.6500 0.464 0.444 0.471 0.437 0.464 60,583 0.4506 -1.47%
2020-08-03 0 0.680 0.630 0.680 0.630 0.680 210,000 136,940 0.6521 0.471 0.437 0.471 0.437 0.471 302,913 0.4521 3.03%
2020-07-31 0 0.660 0.640 0.660 0.630 0.660 26,000 16,700 0.6423 0.458 0.444 0.458 0.437 0.458 37,503 0.4453 0.00%
2020-07-30 0 0.660 0.630 0.660 0.630 0.660 258,000 168,350 0.6525 0.458 0.437 0.458 0.437 0.458 372,150 0.4524 1.54%
2020-07-29 0 0.650 0.650 0.690 - - 0 0 - 0.451 0.451 0.478 - - 0 - 0.00%
2020-07-28 0 0.650 0.650 0.700 - - 0 0 - 0.451 0.451 0.485 - - 0 - 0.00%
2020-07-27 0 0.650 0.650 0.690 - - 0 0 - 0.451 0.451 0.478 - - 0 - 0.00%
2020-07-24 0 0.650 0.650 0.670 0.650 0.670 33,000 21,480 0.6509 0.451 0.451 0.464 0.451 0.464 47,601 0.4513 -4.41%
2020-07-23 0 0.680 0.680 0.700 0.660 0.680 45,000 30,580 0.6796 0.471 0.471 0.485 0.458 0.471 64,910 0.4711 -1.45%
2020-07-22 0 0.690 0.660 0.690 0.700 0.710 3,000 2,120 0.7067 0.478 0.458 0.478 0.485 0.492 4,327 0.4899 6.15%
2020-07-21 0 0.650 0.650 0.700 0.650 0.680 248,000 163,150 0.6579 0.451 0.451 0.485 0.451 0.471 357,725 0.4561 -4.41%
2020-07-20 0 0.680 0.670 0.680 0.670 0.700 190,000 127,910 0.6732 0.471 0.464 0.471 0.464 0.485 274,064 0.4667 -2.86%
2020-07-17 0 0.700 0.680 0.720 0.700 0.700 6,000 4,200 0.7000 0.485 0.471 0.499 0.485 0.485 8,655 0.4853 -2.78%
2020-07-16 0 0.720 0.660 0.720 - - 0 0 - 0.499 0.458 0.499 - - 0 - -2.70%
2020-07-15 0 0.740 0.650 0.740 0.650 0.750 426,000 281,860 0.6616 0.513 0.451 0.513 0.451 0.520 614,480 0.4587 10.45%
2020-07-14 0 0.670 0.660 0.670 - - 0 0 - 0.464 0.458 0.464 - - 0 - 0.00%
2020-07-13 0 0.670 0.660 0.690 0.660 0.690 597,000 399,860 0.6698 0.464 0.458 0.478 0.458 0.478 861,137 0.4643 -2.90%
2020-07-10 0 0.690 0.670 0.700 - - 0 0 - 0.478 0.464 0.485 - - 0 - 0.00%
2020-07-09 0 0.690 0.680 0.690 0.690 0.690 128,000 88,320 0.6900 0.478 0.471 0.478 0.478 0.478 184,632 0.4784 1.47%
2020-07-08 0 0.680 0.670 0.680 0.660 0.700 257,000 173,450 0.6749 0.471 0.464 0.471 0.458 0.485 370,707 0.4679 -1.45%
2020-07-07 0 0.690 0.690 0.700 0.690 0.720 495,000 344,840 0.6966 0.478 0.478 0.485 0.478 0.499 714,008 0.4830 -4.17%
2020-07-06 0 0.720 0.700 0.720 0.700 0.720 91,000 64,890 0.7131 0.499 0.485 0.499 0.485 0.499 131,262 0.4944 0.00%
2020-07-03 0 0.720 0.710 0.720 0.700 0.790 684,000 508,560 0.7435 0.499 0.492 0.499 0.485 0.548 986,629 0.5155 2.86%
2020-07-02 0 0.700 0.690 0.700 0.690 0.700 51,000 35,400 0.6941 0.485 0.478 0.485 0.478 0.485 73,564 0.4812 -1.41%
2020-06-30 0 0.710 0.690 0.710 0.710 0.710 10,000 7,100 0.7100 0.492 0.478 0.492 0.492 0.492 14,424 0.4922 0.00%
2020-06-29 0 0.710 0.690 0.710 0.690 0.710 320,000 224,120 0.7004 0.492 0.478 0.492 0.478 0.492 461,581 0.4855 0.00%
2020-06-26 0 0.710 0.700 0.710 0.710 0.710 70,000 49,700 0.7100 0.492 0.485 0.492 0.492 0.492 100,971 0.4922 -1.39%
2020-06-24 0 0.720 0.710 0.720 - - 0 0 - 0.499 0.492 0.499 - - 0 - -2.70%
2020-06-23 0 0.740 0.720 0.740 - - 0 0 - 0.513 0.499 0.513 - - 0 - -2.63%
2020-06-22 0 0.760 0.710 0.760 0.710 0.760 641,000 465,680 0.7265 0.527 0.492 0.527 0.492 0.527 924,604 0.5037 7.04%
2020-06-19 0 0.710 0.710 0.720 - - 10,000 7,100 0.7100 0.492 0.492 0.499 - - 14,424 0.4922 0.00%
2020-06-18 0 0.710 0.710 0.720 0.710 0.710 1,000 710 0.7100 0.492 0.492 0.499 0.492 0.492 1,442 0.4922 -1.39%
2020-06-17 0 0.720 0.710 0.720 0.710 0.720 69,000 49,670 0.7199 0.499 0.492 0.499 0.492 0.499 99,528 0.4991 1.41%
2020-06-16 0 0.710 0.710 0.720 0.710 0.710 154,000 109,340 0.7100 0.492 0.492 0.499 0.492 0.492 222,136 0.4922 0.00%
2020-06-15 0 0.710 0.700 0.710 0.700 0.720 141,000 98,940 0.7017 0.492 0.485 0.492 0.485 0.499 203,384 0.4865 -2.74%
2020-06-12 0 0.730 0.700 0.730 0.730 0.730 81,000 59,130 0.7300 0.506 0.485 0.506 0.506 0.506 116,838 0.5061 -2.67%
2020-06-11 0 0.750 0.730 0.750 0.750 0.750 100,000 75,000 0.7500 0.520 0.506 0.520 0.520 0.520 144,244 0.5200 0.00%
2020-06-10 0 0.750 0.730 0.750 0.720 0.750 26,000 19,020 0.7315 0.520 0.506 0.520 0.499 0.520 37,503 0.5072 0.00%
2020-06-09 0 0.750 0.730 0.750 0.730 0.750 69,000 50,940 0.7383 0.520 0.506 0.520 0.506 0.520 99,528 0.5118 1.35%
2020-06-08 0 0.740 0.700 0.740 0.740 0.740 177,000 130,980 0.7400 0.513 0.485 0.513 0.513 0.513 255,312 0.5130 0.00%
2020-06-05 0 0.740 0.730 0.740 0.720 0.740 119,000 87,030 0.7313 0.513 0.506 0.513 0.499 0.513 171,650 0.5070 4.23%
2020-06-04 0 0.710 0.700 0.720 0.690 0.720 64,000 45,460 0.7103 0.492 0.485 0.499 0.478 0.499 92,316 0.4924 -1.39%
2020-06-03 0 0.720 0.710 0.720 0.710 0.730 51,000 37,030 0.7261 0.499 0.492 0.499 0.492 0.506 73,564 0.5034 1.41%
2020-06-02 0 0.710 0.700 0.710 0.710 0.710 52,000 36,920 0.7100 0.492 0.485 0.492 0.492 0.492 75,007 0.4922 1.43%
2020-06-01 0 0.700 0.700 0.710 0.700 0.710 1,337,000 936,440 0.7004 0.485 0.485 0.492 0.485 0.492 1,928,543 0.4856 -4.11%
2020-05-29 0 0.730 0.710 0.730 0.700 0.740 11,000 7,980 0.7255 0.506 0.492 0.506 0.485 0.513 15,867 0.5029 0.00%
2020-05-28 0 0.760 0.740 0.760 0.740 0.760 23,000 17,080 0.7426 0.506 0.493 0.506 0.493 0.506 34,540 0.4945 0.00%
2020-05-27 0 0.760 0.750 0.760 0.740 0.760 7,000 5,280 0.7543 0.506 0.499 0.506 0.493 0.506 10,512 0.5023 0.00%
2020-05-26 0 0.760 0.730 0.760 0.740 0.760 328,000 243,150 0.7413 0.506 0.486 0.506 0.493 0.506 492,564 0.4936 2.70%
2020-05-25 0 0.740 0.720 0.740 0.730 0.750 63,000 47,120 0.7479 0.493 0.479 0.493 0.486 0.499 94,608 0.4981 -1.33%
2020-05-22 0 0.750 0.730 0.750 0.720 0.770 327,000 240,380 0.7351 0.499 0.486 0.499 0.479 0.513 491,062 0.4895 -2.60%
2020-05-21 0 0.770 0.750 0.770 0.740 0.770 54,000 40,330 0.7469 0.513 0.499 0.513 0.493 0.513 81,093 0.4973 -2.53%
2020-05-20 0 0.790 0.750 0.780 0.740 0.790 256,000 191,820 0.7493 0.526 0.499 0.519 0.493 0.526 384,440 0.4990 5.33%
2020-05-19 0 0.750 0.720 0.750 0.750 0.780 174,000 131,590 0.7563 0.499 0.479 0.499 0.499 0.519 261,299 0.5036 -2.60%
2020-05-18 0 0.770 0.760 0.770 0.770 0.790 129,000 99,390 0.7705 0.513 0.506 0.513 0.513 0.526 193,722 0.5131 0.00%
2020-05-15 0 0.770 0.760 0.770 0.770 0.790 198,000 152,480 0.7701 0.513 0.506 0.513 0.513 0.526 297,340 0.5128 0.00%
2020-05-14 0 0.770 0.770 0.790 0.770 0.800 54,000 41,640 0.7711 0.513 0.513 0.526 0.513 0.533 81,093 0.5135 -3.75%
2020-05-13 0 0.800 0.790 0.800 0.790 0.800 33,000 26,100 0.7909 0.533 0.526 0.533 0.526 0.533 49,557 0.5267 0.00%
2020-05-12 0 0.800 0.760 0.800 - - 0 0 - 0.533 0.506 0.533 - - 0 - 0.00%
2020-05-11 0 0.800 0.760 0.800 0.780 0.800 92,000 71,840 0.7809 0.533 0.506 0.533 0.519 0.533 138,158 0.5200 2.56%
2020-05-08 0 0.780 0.750 0.780 0.770 0.780 69,000 53,320 0.7728 0.519 0.499 0.519 0.513 0.519 103,619 0.5146 0.00%
2020-05-07 0 0.780 0.760 0.780 0.760 0.780 21,000 16,100 0.7667 0.519 0.506 0.519 0.506 0.519 31,536 0.5105 1.30%
2020-05-06 0 0.770 0.770 0.780 0.770 0.790 112,000 87,880 0.7846 0.513 0.513 0.519 0.513 0.526 168,193 0.5225 -1.28%
2020-05-05 0 0.780 0.760 0.780 0.750 0.780 224,000 174,270 0.7780 0.519 0.506 0.519 0.499 0.519 336,385 0.5181 0.00%
2020-05-04 0 0.780 0.760 0.800 0.760 0.780 283,000 218,240 0.7712 0.519 0.506 0.533 0.506 0.519 424,987 0.5135 -2.50%
2020-04-29 0 0.800 0.780 0.800 0.800 0.800 27,000 21,600 0.8000 0.533 0.519 0.533 0.533 0.533 40,546 0.5327 1.27%
2020-04-28 0 0.790 0.780 0.800 - - 0 0 - 0.526 0.519 0.533 - - 0 - 0.00%
2020-04-27 0 0.790 0.790 0.800 - - 0 0 - 0.526 0.526 0.533 - - 0 - 0.00%
2020-04-24 0 0.790 0.770 0.800 - - 0 0 - 0.526 0.513 0.533 - - 0 - 0.00%
2020-04-23 0 0.790 0.770 0.800 - - 0 0 - 0.526 0.513 0.533 - - 0 - 0.00%
2020-04-22 0 0.790 0.790 0.800 0.780 0.800 38,000 30,180 0.7942 0.526 0.526 0.533 0.519 0.533 57,065 0.5289 -2.47%
2020-04-21 0 0.810 0.800 0.810 0.760 0.810 233,000 183,730 0.7885 0.539 0.533 0.539 0.506 0.539 349,901 0.5251 -1.22%
2020-04-20 0 0.820 0.800 0.820 0.800 0.820 272,000 220,410 0.8103 0.546 0.533 0.546 0.533 0.546 408,468 0.5396 1.23%
2020-04-17 0 0.810 0.780 0.810 0.810 0.820 279,000 226,070 0.8103 0.539 0.519 0.539 0.539 0.546 418,980 0.5396 0.00%
2020-04-16 0 0.810 0.780 0.810 0.800 0.810 125,000 100,200 0.8016 0.539 0.519 0.539 0.533 0.539 187,715 0.5338 1.25%
2020-04-15 0 0.800 0.800 0.810 0.790 0.810 696,000 551,830 0.7929 0.533 0.533 0.539 0.526 0.539 1,045,196 0.5280 1.27%
2020-04-14 0 0.790 0.760 0.790 0.750 0.790 470,000 366,090 0.7789 0.526 0.506 0.526 0.499 0.526 705,808 0.5187 2.60%
2020-04-09 0 0.770 0.740 0.770 0.760 0.770 627,000 474,730 0.7571 0.513 0.493 0.513 0.506 0.513 941,578 0.5042 2.67%
2020-04-08 0 0.750 0.730 0.750 0.750 0.750 68,000 50,370 0.7407 0.499 0.486 0.499 0.499 0.499 102,117 0.4933 1.35%
2020-04-07 0 0.740 0.740 0.750 0.730 0.740 399,000 294,760 0.7387 0.493 0.493 0.499 0.486 0.493 599,186 0.4919 1.37%
2020-04-06 0 0.730 0.730 0.750 0.720 0.740 559,000 404,540 0.7237 0.486 0.486 0.499 0.479 0.493 839,461 0.4819 -1.35%
2020-04-03 0 0.740 0.730 0.740 0.740 0.750 39,000 28,880 0.7405 0.493 0.486 0.493 0.493 0.499 58,567 0.4931 0.00%
2020-04-02 0 0.740 0.740 0.750 0.740 0.740 230,000 170,200 0.7400 0.493 0.493 0.499 0.493 0.493 345,395 0.4928 -1.33%
2020-04-01 0 0.750 0.740 0.750 0.740 0.760 206,000 153,290 0.7441 0.499 0.493 0.499 0.493 0.506 309,354 0.4955 -3.85%
2020-03-31 0 0.780 0.750 0.780 0.750 0.790 76,000 57,550 0.7572 0.519 0.499 0.519 0.499 0.526 114,131 0.5042 2.63%
2020-03-30 0 0.760 0.750 0.760 0.760 0.770 72,000 54,740 0.7603 0.506 0.499 0.506 0.506 0.513 108,124 0.5063 -1.30%
2020-03-27 0 0.770 0.750 0.760 0.750 0.780 53,000 40,140 0.7574 0.513 0.499 0.506 0.499 0.519 79,591 0.5043 4.05%
2020-03-26 0 0.740 0.740 0.770 0.700 0.770 770,000 567,930 0.7376 0.493 0.493 0.513 0.466 0.513 1,156,324 0.4912 -2.63%
2020-03-25 0 0.760 0.750 0.760 0.750 0.760 149,000 112,100 0.7523 0.506 0.499 0.506 0.499 0.506 223,756 0.5010 1.33%
2020-03-24 0 0.750 0.720 0.750 0.720 0.770 238,000 174,940 0.7350 0.499 0.479 0.499 0.479 0.513 357,409 0.4895 2.74%
2020-03-23 0 0.730 0.700 0.710 0.690 0.780 352,000 258,550 0.7345 0.486 0.466 0.473 0.459 0.519 528,605 0.4891 -5.19%
2020-03-20 0 0.770 0.740 0.780 0.730 0.770 181,000 134,000 0.7403 0.513 0.493 0.519 0.486 0.513 271,811 0.4930 -1.28%
2020-03-19 0 0.780 0.740 0.780 0.730 0.800 294,000 224,310 0.7630 0.519 0.493 0.519 0.486 0.533 441,505 0.5081 2.63%
2020-03-18 0 0.760 0.760 0.790 0.760 0.800 281,000 221,220 0.7873 0.506 0.506 0.526 0.506 0.533 421,983 0.5242 -5.00%
2020-03-17 0 0.800 0.790 0.800 0.730 0.820 378,000 292,200 0.7730 0.533 0.526 0.533 0.486 0.546 567,650 0.5148 1.27%
2020-03-16 0 0.790 0.760 0.790 0.790 0.810 848,000 673,810 0.7946 0.526 0.506 0.526 0.526 0.539 1,273,458 0.5291 -2.47%
2020-03-13 0 0.810 0.800 0.810 0.750 0.810 1,639,000 1,293,670 0.7893 0.539 0.533 0.539 0.499 0.539 2,461,318 0.5256 0.00%
2020-03-12 0 0.810 0.810 0.820 0.800 0.860 1,262,000 1,034,820 0.8200 0.539 0.539 0.546 0.533 0.573 1,895,169 0.5460 -3.57%
2020-03-11 0 0.840 0.840 0.850 0.830 0.850 459,000 385,640 0.8402 0.559 0.559 0.566 0.553 0.566 689,289 0.5595 0.00%
2020-03-10 0 0.840 0.820 0.840 0.830 0.850 680,000 566,980 0.8338 0.559 0.546 0.559 0.553 0.566 1,021,169 0.5552 0.00%
2020-03-09 0 0.840 0.840 0.850 0.830 0.860 637,000 533,200 0.8370 0.559 0.559 0.566 0.553 0.573 956,595 0.5574 -4.55%
2020-03-06 0 0.880 0.870 0.880 0.860 0.900 477,000 420,550 0.8817 0.586 0.579 0.586 0.573 0.599 716,320 0.5871 2.33%
2020-03-05 0 0.860 0.860 0.880 0.840 0.880 952,000 815,900 0.8570 0.573 0.573 0.586 0.559 0.586 1,429,637 0.5707 2.38%
2020-03-04 0 0.840 0.830 0.860 0.830 0.870 1,378,000 1,178,740 0.8554 0.559 0.553 0.573 0.553 0.579 2,069,369 0.5696 -4.55%
2020-03-03 0 0.880 0.860 0.880 0.850 0.880 1,072,000 933,030 0.8704 0.586 0.573 0.586 0.566 0.586 1,609,843 0.5796 2.33%
2020-03-02 0 0.860 0.850 0.860 0.800 0.880 2,811,000 2,319,160 0.8250 0.573 0.566 0.573 0.533 0.586 4,221,332 0.5494 4.88%
2020-02-28 0 0.820 0.820 0.830 0.800 0.850 4,841,000 3,918,330 0.8094 0.546 0.546 0.553 0.533 0.566 7,269,822 0.5390 1.23%
2020-02-27 0 0.810 0.800 0.810 0.800 0.810 610,000 489,040 0.8017 0.539 0.533 0.539 0.533 0.539 916,049 0.5339 1.25%
2020-02-26 0 0.800 0.790 0.810 0.800 0.810 844,000 675,530 0.8004 0.533 0.526 0.539 0.533 0.539 1,267,451 0.5330 0.00%
2020-02-25 0 0.800 0.800 0.810 0.800 0.810 1,850,000 1,480,040 0.8000 0.533 0.533 0.539 0.533 0.539 2,778,180 0.5327 -1.23%
2020-02-24 0 0.810 0.800 0.810 0.800 0.810 202,000 161,800 0.8010 0.539 0.533 0.539 0.533 0.539 303,347 0.5334 -1.22%
2020-02-21 0 0.820 0.800 0.820 0.800 0.830 13,000 10,700 0.8231 0.546 0.533 0.546 0.533 0.553 19,522 0.5481 -1.20%
2020-02-20 0 0.830 0.820 0.830 0.820 0.830 102,000 84,630 0.8297 0.553 0.546 0.553 0.546 0.553 153,175 0.5525 -1.19%
2020-02-19 0 0.840 0.820 0.840 0.830 0.850 565,000 469,350 0.8307 0.559 0.546 0.559 0.553 0.566 848,471 0.5532 0.00%
2020-02-18 0 0.840 0.830 0.840 0.810 0.840 172,000 142,160 0.8265 0.559 0.553 0.559 0.539 0.559 258,296 0.5504 0.00%
2020-02-17 0 0.840 0.840 0.850 0.810 0.860 3,434,000 2,852,250 0.8306 0.559 0.559 0.566 0.539 0.573 5,156,903 0.5531 2.44%
2020-02-14 0 0.820 0.800 0.820 0.810 0.820 152,000 123,420 0.8120 0.546 0.533 0.546 0.539 0.546 228,261 0.5407 2.50%
2020-02-13 0 0.800 0.800 0.810 0.800 0.810 506,000 405,350 0.8011 0.533 0.533 0.539 0.533 0.539 759,870 0.5334 0.00%
2020-02-12 0 0.800 0.800 0.820 0.800 0.810 398,000 318,450 0.8001 0.533 0.533 0.546 0.533 0.539 597,684 0.5328 0.00%
2020-02-11 0 0.800 0.800 0.820 0.800 0.810 208,000 166,460 0.8003 0.533 0.533 0.546 0.533 0.539 312,358 0.5329 0.00%
2020-02-10 0 0.800 0.790 0.810 0.800 0.810 301,000 241,340 0.8018 0.533 0.526 0.539 0.533 0.539 452,017 0.5339 -1.23%
2020-02-07 0 0.810 0.800 0.810 0.800 0.810 353,000 282,430 0.8001 0.539 0.533 0.539 0.533 0.539 530,107 0.5328 1.25%
2020-02-06 0 0.800 0.800 0.810 0.790 0.810 23,000 18,500 0.8043 0.533 0.533 0.539 0.526 0.539 34,540 0.5356 1.27%
2020-02-05 0 0.790 0.790 0.810 0.780 0.800 591,000 468,730 0.7931 0.526 0.526 0.539 0.519 0.533 887,516 0.5281 -2.47%
2020-02-04 0 0.810 0.800 0.810 0.800 0.810 73,000 58,750 0.8048 0.539 0.533 0.539 0.533 0.539 109,625 0.5359 1.25%
2020-02-03 0 0.800 0.780 0.800 0.780 0.800 150,000 117,360 0.7824 0.533 0.519 0.533 0.519 0.533 225,258 0.5210 0.00%
2020-01-31 0 0.800 0.790 0.800 0.790 0.820 137,000 109,560 0.7997 0.533 0.526 0.533 0.526 0.546 205,736 0.5325 1.27%
2020-01-30 0 0.790 0.780 0.790 0.780 0.790 45,000 35,150 0.7811 0.526 0.519 0.526 0.519 0.526 67,577 0.5201 1.28%
2020-01-29 0 0.780 0.780 0.790 0.780 0.800 129,000 100,960 0.7826 0.519 0.519 0.526 0.519 0.533 193,722 0.5212 -3.70%
2020-01-24 0 0.810 0.790 0.820 0.790 0.810 51,000 40,310 0.7904 0.539 0.526 0.546 0.526 0.539 76,588 0.5263 1.25%
2020-01-23 0 0.800 0.790 0.800 0.780 0.830 721,000 569,990 0.7906 0.533 0.526 0.533 0.519 0.553 1,082,739 0.5264 -1.23%
2020-01-22 0 0.810 0.800 0.810 0.810 0.810 9,000 7,290 0.8100 0.539 0.533 0.539 0.539 0.539 13,515 0.5394 0.00%
2020-01-21 0 0.810 0.800 0.810 0.810 0.820 237,000 192,590 0.8126 0.539 0.533 0.539 0.539 0.546 355,907 0.5411 -1.22%
2020-01-20 0 0.820 0.810 0.820 0.810 0.820 374,000 302,980 0.8101 0.546 0.539 0.546 0.539 0.546 561,643 0.5395 1.23%
2020-01-17 0 0.810 0.810 0.820 0.800 0.820 837,000 680,830 0.8134 0.539 0.539 0.546 0.533 0.546 1,256,939 0.5417 2.53%
2020-01-16 0 0.790 0.780 0.800 0.780 0.800 194,000 152,580 0.7865 0.526 0.519 0.533 0.519 0.533 291,334 0.5237 -1.25%
2020-01-15 0 0.800 0.780 0.800 0.800 0.820 124,000 101,460 0.8182 0.533 0.519 0.533 0.533 0.546 186,213 0.5449 -1.23%
2020-01-14 0 0.810 0.780 0.810 - - 0 0 - 0.539 0.519 0.539 - - 0 - -1.22%
2020-01-13 0 0.820 0.780 0.820 0.780 0.820 309,000 241,540 0.7817 0.546 0.519 0.546 0.519 0.546 464,031 0.5205 5.13%
2020-01-10 0 0.780 0.780 0.800 0.770 0.820 1,255,000 989,490 0.7884 0.519 0.519 0.533 0.513 0.546 1,884,657 0.5250 -2.50%
2020-01-09 0 0.800 0.800 0.810 0.790 0.810 692,000 548,430 0.7925 0.533 0.533 0.539 0.526 0.539 1,039,190 0.5277 -3.61%
2020-01-08 0 0.830 0.800 0.830 0.790 0.830 44,000 36,040 0.8191 0.553 0.533 0.553 0.526 0.553 66,076 0.5454 0.00%
2020-01-07 0 0.830 0.820 0.830 0.820 0.830 141,000 116,930 0.8293 0.553 0.546 0.553 0.546 0.553 211,742 0.5522 0.00%
2020-01-06 0 0.830 0.810 0.850 0.830 0.860 136,000 113,940 0.8378 0.553 0.539 0.566 0.553 0.573 204,234 0.5579 -1.19%
2020-01-03 0 0.840 0.840 0.860 0.830 0.850 66,000 55,900 0.8470 0.559 0.559 0.573 0.553 0.566 99,113 0.5640 0.00%
2020-01-02 0 0.840 0.830 0.840 0.840 0.860 9,000 7,590 0.8433 0.559 0.553 0.559 0.559 0.573 13,515 0.5616 1.20%
2019-12-31 0 0.830 0.820 0.860 - - 0 0 - 0.553 0.546 0.573 - - 0 - 0.00%
2019-12-30 0 0.830 0.830 0.840 0.820 0.850 184,000 151,750 0.8247 0.553 0.553 0.559 0.546 0.566 276,316 0.5492 1.22%
2019-12-27 0 0.820 0.830 0.850 0.800 0.810 126,000 101,970 0.8093 0.546 0.553 0.566 0.533 0.539 189,217 0.5389 2.50%
2019-12-24 0 0.800 0.800 0.810 0.800 0.810 504,000 403,210 0.8000 0.533 0.533 0.539 0.533 0.539 756,866 0.5327 -1.23%
2019-12-23 0 0.810 0.800 0.810 0.800 0.810 20,000 16,030 0.8015 0.539 0.533 0.539 0.533 0.539 30,034 0.5337 0.00%
2019-12-20 0 0.810 0.810 0.830 0.810 0.840 132,000 108,970 0.8255 0.539 0.539 0.553 0.539 0.559 198,227 0.5497 2.53%
2019-12-19 0 0.790 0.790 0.820 - - 0 0 - 0.526 0.526 0.546 - - 0 - 0.00%
2019-12-18 0 0.790 0.790 0.820 0.790 0.820 63,000 51,250 0.8135 0.526 0.526 0.546 0.526 0.546 94,608 0.5417 -3.66%
2019-12-17 0 0.820 0.800 0.820 0.780 0.820 22,000 17,350 0.7886 0.546 0.533 0.546 0.519 0.546 33,038 0.5252 0.00%
2019-12-16 0 0.820 0.800 0.820 0.790 0.820 4,000 3,250 0.8125 0.546 0.533 0.546 0.526 0.546 6,007 0.5410 2.50%
2019-12-13 0 0.800 0.800 0.810 0.790 0.800 390,000 309,770 0.7943 0.533 0.533 0.539 0.526 0.533 585,670 0.5289 1.27%
2019-12-12 0 0.790 0.780 0.790 - - 0 0 - 0.526 0.519 0.526 - - 0 - 0.00%
2019-12-11 0 0.790 0.780 0.790 0.790 0.820 309,000 245,170 0.7934 0.526 0.519 0.526 0.526 0.546 464,031 0.5283 -2.47%
2019-12-10 0 0.810 0.790 0.810 0.820 0.820 4,000 3,220 0.8050 0.539 0.526 0.539 0.546 0.546 6,007 0.5361 1.25%
2019-12-09 0 0.800 0.790 0.820 0.790 0.830 145,000 117,050 0.8072 0.533 0.526 0.546 0.526 0.553 217,749 0.5375 0.00%
2019-12-06 0 0.800 0.790 0.820 - - 0 0 - 0.533 0.526 0.546 - - 0 - 0.00%
2019-12-05 0 0.800 0.780 0.800 0.800 0.820 376,000 301,660 0.8023 0.533 0.519 0.533 0.533 0.546 564,646 0.5342 0.00%
2019-12-04 0 0.800 0.790 0.800 0.800 0.820 65,000 52,040 0.8006 0.533 0.526 0.533 0.533 0.546 97,612 0.5331 -2.44%
2019-12-03 0 0.820 0.800 0.820 - - 0 0 - 0.546 0.533 0.546 - - 0 - -1.20%
2019-12-02 0 0.830 0.780 0.830 0.800 0.830 73,000 58,460 0.8008 0.553 0.519 0.553 0.533 0.553 109,625 0.5333 6.41%
2019-11-29 0 0.780 0.760 0.800 - - 0 0 - 0.519 0.506 0.533 - - 0 - 0.00%
2019-11-28 0 0.780 0.770 0.800 0.780 0.830 557,000 441,990 0.7935 0.519 0.513 0.533 0.519 0.553 836,458 0.5284 -2.50%
2019-11-27 0 0.800 0.780 0.800 0.780 0.800 173,000 134,960 0.7801 0.533 0.519 0.533 0.519 0.533 259,797 0.5195 2.56%
2019-11-26 0 0.780 0.780 0.800 - - 0 0 - 0.519 0.519 0.533 - - 0 - 0.00%
2019-11-25 0 0.780 0.760 0.790 0.760 0.800 560,000 432,900 0.7730 0.519 0.506 0.526 0.506 0.533 840,963 0.5148 -2.50%
2019-11-22 0 0.800 0.790 0.800 0.800 0.800 30,000 24,000 0.8000 0.533 0.526 0.533 0.533 0.533 45,052 0.5327 0.00%
2019-11-21 0 0.800 0.780 0.800 0.800 0.800 27,000 21,600 0.8000 0.533 0.519 0.533 0.533 0.533 40,546 0.5327 0.00%
2019-11-20 0 0.800 0.790 0.800 0.800 0.810 94,000 75,230 0.8003 0.533 0.526 0.533 0.533 0.539 141,162 0.5329 -2.44%
2019-11-19 0 0.820 0.780 0.820 0.800 0.820 202,000 161,640 0.8002 0.546 0.519 0.546 0.533 0.546 303,347 0.5329 -1.20%
2019-11-18 0 0.830 0.810 0.830 0.830 0.830 24,000 19,920 0.8300 0.553 0.539 0.553 0.553 0.553 36,041 0.5527 0.00%
2019-11-15 0 0.830 0.780 0.830 - - 0 0 - 0.553 0.519 0.553 - - 0 - 0.00%
2019-11-14 0 0.830 0.780 0.830 - - 0 0 - 0.553 0.519 0.553 - - 0 - -1.19%
2019-11-13 0 0.840 0.820 0.840 0.820 0.840 241,000 197,640 0.8201 0.559 0.546 0.559 0.546 0.559 361,914 0.5461 0.00%
2019-11-12 0 0.840 0.820 0.840 0.830 0.840 56,000 46,490 0.8302 0.559 0.546 0.559 0.553 0.559 84,096 0.5528 -1.18%
2019-11-11 0 0.850 0.830 0.850 0.840 0.850 126,000 105,860 0.8402 0.566 0.553 0.566 0.559 0.566 189,217 0.5595 1.19%
2019-11-08 0 0.840 0.830 0.840 0.830 0.850 148,000 123,310 0.8332 0.559 0.553 0.559 0.553 0.566 222,254 0.5548 0.00%
2019-11-07 0 0.840 0.810 0.840 - - 0 0 - 0.559 0.539 0.559 - - 0 - 0.00%
2019-11-06 0 0.840 0.820 0.840 0.820 0.840 85,000 71,300 0.8388 0.559 0.546 0.559 0.546 0.559 127,646 0.5586 1.20%
2019-11-05 0 0.830 0.810 0.840 0.810 0.850 413,000 340,840 0.8253 0.553 0.539 0.559 0.539 0.566 620,210 0.5496 -1.19%
2019-11-04 0 0.840 0.840 0.860 0.780 0.860 282,000 235,880 0.8365 0.559 0.559 0.573 0.519 0.573 423,485 0.5570 1.20%
2019-11-01 0 0.830 0.800 0.830 - - 0 0 - 0.553 0.533 0.553 - - 0 - 0.00%
2019-10-31 0 0.830 0.800 0.840 0.820 0.830 12,000 9,950 0.8292 0.553 0.533 0.559 0.546 0.553 18,021 0.5521 2.47%
2019-10-30 0 0.810 0.780 0.840 0.800 0.810 195,000 157,010 0.8052 0.539 0.519 0.559 0.533 0.539 292,835 0.5362 -2.41%
2019-10-29 0 0.830 0.800 0.830 0.830 0.830 62,000 51,460 0.8300 0.553 0.533 0.553 0.553 0.553 93,107 0.5527 2.47%
2019-10-28 0 0.810 0.810 0.840 0.800 0.840 247,000 203,500 0.8239 0.539 0.539 0.559 0.533 0.559 370,925 0.5486 -3.57%
2019-10-25 0 0.840 0.810 0.840 0.810 0.840 4,000 3,290 0.8225 0.559 0.539 0.559 0.539 0.559 6,007 0.5477 2.44%
2019-10-24 0 0.820 0.810 0.840 0.810 0.820 318,000 260,700 0.8198 0.546 0.539 0.559 0.539 0.546 477,547 0.5459 0.00%
2019-10-23 0 0.820 0.800 0.820 - - 0 0 - 0.546 0.533 0.546 - - 0 - 0.00%
2019-10-22 0 0.820 0.820 0.830 0.810 0.830 119,000 96,980 0.8150 0.546 0.546 0.553 0.539 0.553 178,705 0.5427 0.00%
2019-10-21 0 0.820 0.810 0.840 0.810 0.840 52,000 42,580 0.8188 0.546 0.539 0.559 0.539 0.559 78,089 0.5453 -1.20%
2019-10-18 0 0.830 0.800 0.830 0.800 0.830 21,000 17,120 0.8152 0.553 0.533 0.553 0.533 0.553 31,536 0.5429 1.22%
2019-10-17 0 0.820 0.790 0.820 0.800 0.820 132,000 105,640 0.8003 0.546 0.526 0.546 0.533 0.546 198,227 0.5329 0.00%
2019-10-16 0 0.820 0.800 0.820 0.800 0.820 5,000 4,080 0.8160 0.546 0.533 0.546 0.533 0.546 7,509 0.5434 0.00%
2019-10-15 0 0.820 0.810 0.840 0.820 0.840 82,000 67,580 0.8241 0.546 0.539 0.559 0.546 0.559 123,141 0.5488 0.00%
2019-10-14 0 0.820 0.810 0.830 0.810 0.840 252,000 208,420 0.8271 0.546 0.539 0.553 0.539 0.559 378,433 0.5507 1.23%
2019-10-11 0 0.810 0.780 0.810 - - 0 0 - 0.539 0.519 0.539 - - 0 - 0.00%
2019-10-10 0 0.810 0.780 0.810 0.780 0.820 250,000 198,840 0.7954 0.539 0.519 0.539 0.519 0.546 375,430 0.5296 1.25%
2019-10-09 0 0.800 0.780 0.800 - - 0 0 - 0.533 0.519 0.533 - - 0 - -1.23%
2019-10-08 0 0.810 0.790 0.810 0.810 0.810 5,000 4,030 0.8060 0.539 0.526 0.539 0.539 0.539 7,509 0.5367 2.53%
2019-10-04 0 0.790 0.790 0.820 0.780 0.810 151,000 119,610 0.7921 0.526 0.526 0.546 0.519 0.539 226,760 0.5275 -3.66%
2019-10-03 0 0.820 0.790 0.820 0.810 0.820 341,000 276,250 0.8101 0.546 0.526 0.546 0.539 0.546 512,086 0.5395 0.00%
2019-10-02 0 0.820 0.800 0.820 0.790 0.820 13,000 10,390 0.7992 0.546 0.533 0.546 0.526 0.546 19,522 0.5322 0.00%
2019-09-30 0 0.820 0.800 0.820 0.810 0.820 105,000 85,100 0.8105 0.546 0.533 0.546 0.539 0.546 157,681 0.5397 0.00%
2019-09-27 0 0.820 0.800 0.820 0.790 0.820 110,000 87,640 0.7967 0.546 0.533 0.546 0.526 0.546 165,189 0.5305 3.80%
2019-09-26 0 0.790 0.780 0.790 0.790 0.800 216,000 170,690 0.7902 0.526 0.519 0.526 0.526 0.533 324,371 0.5262 0.00%
2019-09-25 0 0.790 0.780 0.790 0.770 0.790 318,000 246,760 0.7760 0.526 0.519 0.526 0.513 0.526 477,547 0.5167 0.00%
2019-09-24 0 0.790 0.790 0.800 0.790 0.800 166,000 131,500 0.7922 0.526 0.526 0.533 0.526 0.533 249,285 0.5275 2.60%
2019-09-23 0 0.770 0.770 0.800 0.770 0.820 830,000 645,390 0.7776 0.513 0.513 0.533 0.513 0.546 1,246,427 0.5178 -3.75%
2019-09-20 0 0.800 0.800 0.820 0.800 0.830 131,000 105,040 0.8018 0.533 0.533 0.546 0.533 0.553 196,725 0.5339 -1.84%
2019-09-19 0 0.815 0.810 0.830 - - 0 0 - 0.543 0.539 0.553 - - 0 - 0.00%
2019-09-18 0 0.830 0.830 0.840 0.830 0.840 188,000 156,080 0.8302 0.543 0.543 0.549 0.543 0.549 287,519 0.5429 -1.19%
2019-09-17 0 0.840 0.830 0.840 0.830 0.840 64,000 53,660 0.8384 0.549 0.543 0.549 0.543 0.549 97,879 0.5482 -1.18%
2019-09-16 0 0.850 0.830 0.850 0.840 0.850 248,000 210,200 0.8476 0.556 0.543 0.556 0.549 0.556 379,281 0.5542 1.19%
2019-09-13 0 0.840 0.840 0.860 0.800 0.840 673,000 540,500 0.8031 0.549 0.549 0.562 0.523 0.549 1,029,258 0.5251 5.00%
2019-09-12 0 0.800 0.800 0.810 0.790 0.810 187,000 149,140 0.7975 0.523 0.523 0.530 0.517 0.530 285,990 0.5215 0.00%
2019-09-11 0 0.800 0.800 0.810 0.780 0.800 247,000 195,680 0.7922 0.523 0.523 0.530 0.510 0.523 377,751 0.5180 0.00%
2019-09-10 0 0.800 0.800 0.820 0.780 0.830 156,000 126,220 0.8091 0.523 0.523 0.536 0.510 0.543 238,580 0.5290 -1.23%
2019-09-09 0 0.810 0.810 0.830 0.800 0.840 122,000 98,600 0.8082 0.530 0.530 0.543 0.523 0.549 186,582 0.5285 -1.22%
2019-09-06 0 0.820 0.800 0.820 0.790 0.820 72,100 57,175 0.7930 0.536 0.523 0.536 0.517 0.536 110,267 0.5185 3.80%
2019-09-05 0 0.790 0.790 0.810 0.770 0.810 847,000 669,850 0.7909 0.517 0.517 0.530 0.503 0.530 1,295,366 0.5171 -1.25%
2019-09-04 0 0.800 0.800 0.830 0.790 0.810 144,000 115,620 0.8029 0.523 0.523 0.543 0.517 0.530 220,228 0.5250 0.00%
2019-09-03 0 0.800 0.800 0.810 0.780 0.830 353,000 283,350 0.8027 0.523 0.523 0.530 0.510 0.543 539,863 0.5249 0.00%
2019-09-02 0 0.800 0.800 0.810 0.800 0.840 67,000 54,360 0.8113 0.523 0.523 0.530 0.523 0.549 102,467 0.5305 -2.44%
2019-08-30 0 0.820 0.810 0.840 0.810 0.880 363,000 299,200 0.8242 0.536 0.530 0.549 0.530 0.575 555,157 0.5389 -6.82%
2019-08-29 0 0.880 0.850 0.880 0.820 0.890 242,000 203,200 0.8397 0.575 0.556 0.575 0.536 0.582 370,105 0.5490 -1.12%
2019-08-28 0 0.890 0.870 0.890 0.870 0.890 80,000 70,520 0.8815 0.582 0.569 0.582 0.569 0.582 122,349 0.5764 0.00%
2019-08-27 0 0.890 0.870 0.890 0.870 0.890 249,000 218,860 0.8790 0.582 0.569 0.582 0.569 0.582 380,810 0.5747 1.14%
2019-08-26 0 0.880 0.880 0.890 0.870 0.890 57,000 49,710 0.8721 0.575 0.575 0.582 0.569 0.582 87,173 0.5702 -1.12%
2019-08-23 0 0.890 0.880 0.890 0.870 0.900 1,100,000 980,130 0.8910 0.582 0.575 0.582 0.569 0.588 1,682,294 0.5826 0.00%
2019-08-22 0 0.890 0.880 0.890 0.880 0.900 255,000 224,670 0.8811 0.582 0.575 0.582 0.575 0.588 389,986 0.5761 0.00%
2019-08-21 0 0.890 0.890 0.900 0.880 0.900 167,000 148,320 0.8881 0.582 0.582 0.588 0.575 0.588 255,403 0.5807 0.00%
2019-08-20 0 0.890 0.880 0.890 0.870 0.890 155,000 136,410 0.8801 0.582 0.575 0.582 0.569 0.582 237,051 0.5754 2.30%
2019-08-19 0 0.870 0.880 0.890 0.870 0.880 90,000 78,540 0.8727 0.569 0.575 0.582 0.569 0.575 137,642 0.5706 -1.14%
2019-08-16 0 0.880 0.870 0.880 0.870 0.890 77,000 67,590 0.8778 0.575 0.569 0.575 0.569 0.582 117,761 0.5740 0.00%
2019-08-15 0 0.880 0.850 0.890 0.850 0.890 102,000 88,040 0.8631 0.575 0.556 0.582 0.556 0.582 155,995 0.5644 0.00%
2019-08-14 0 0.880 0.880 0.890 0.870 0.890 115,000 101,060 0.8788 0.575 0.575 0.582 0.569 0.582 175,876 0.5746 -1.12%
2019-08-13 0 0.890 0.870 0.890 0.880 0.890 186,000 164,940 0.8868 0.582 0.569 0.582 0.575 0.582 284,461 0.5798 -1.11%
2019-08-12 0 0.900 0.890 0.900 0.880 0.900 159,000 140,460 0.8834 0.588 0.582 0.588 0.575 0.588 243,168 0.5776 0.00%
2019-08-09 0 0.900 0.890 0.900 0.890 0.930 164,000 147,340 0.8984 0.588 0.582 0.588 0.582 0.608 250,815 0.5874 -3.23%
2019-08-08 0 0.930 0.930 0.940 0.890 0.920 192,000 173,240 0.9023 0.608 0.608 0.615 0.582 0.602 293,637 0.5900 2.20%
2019-08-07 0 0.910 0.910 0.920 0.900 0.920 89,000 80,710 0.9069 0.595 0.595 0.602 0.588 0.602 136,113 0.5930 -1.09%
2019-08-06 0 0.920 0.920 0.930 0.900 0.930 225,000 204,460 0.9087 0.602 0.602 0.608 0.588 0.608 344,106 0.5942 -2.13%
2019-08-05 0 0.940 0.920 0.940 0.920 0.940 406,000 374,470 0.9223 0.615 0.602 0.615 0.602 0.615 620,919 0.6031 2.17%
2019-08-02 0 0.920 0.920 0.930 0.910 0.920 189,000 173,540 0.9182 0.602 0.602 0.608 0.595 0.602 289,049 0.6004 -2.13%
2019-08-01 0 0.940 0.940 0.950 0.930 0.950 186,000 173,470 0.9326 0.615 0.615 0.621 0.608 0.621 284,461 0.6098 -3.09%
2019-07-31 0 0.970 0.940 0.970 0.930 0.970 171,000 160,630 0.9394 0.634 0.615 0.634 0.608 0.634 261,520 0.6142 3.19%
2019-07-30 0 0.940 0.940 0.950 0.940 0.970 418,000 393,630 0.9417 0.615 0.615 0.621 0.615 0.634 639,272 0.6157 0.00%
2019-07-29 0 0.940 0.930 0.940 0.930 0.940 132,000 122,790 0.9302 0.615 0.608 0.615 0.608 0.615 201,875 0.6082 0.00%
2019-07-26 0 0.940 0.930 0.940 0.930 0.960 367,000 345,130 0.9404 0.615 0.608 0.615 0.608 0.628 561,274 0.6149 -2.08%
2019-07-25 0 0.960 0.950 0.970 0.930 0.960 116,100 109,814 0.9459 0.628 0.621 0.634 0.608 0.628 177,558 0.6185 2.13%
2019-07-24 0 0.940 0.930 0.940 0.930 0.970 185,000 173,900 0.9400 0.615 0.608 0.615 0.608 0.634 282,931 0.6146 -2.08%
2019-07-23 0 0.960 0.960 0.980 0.950 0.960 84,000 80,130 0.9539 0.628 0.628 0.641 0.621 0.628 128,466 0.6237 1.05%
2019-07-22 0 0.950 0.950 0.980 0.950 0.960 52,000 49,420 0.9504 0.621 0.621 0.641 0.621 0.628 79,527 0.6214 -1.04%
2019-07-19 0 0.960 0.960 0.970 0.960 0.970 59,000 56,660 0.9603 0.628 0.628 0.634 0.628 0.634 90,232 0.6279 -1.03%
2019-07-18 0 0.970 0.970 0.980 0.960 0.970 50,000 48,020 0.9604 0.634 0.634 0.641 0.628 0.634 76,468 0.6280 0.00%
2019-07-17 0 0.970 0.970 0.980 0.960 0.970 75,000 72,010 0.9601 0.634 0.634 0.641 0.628 0.634 114,702 0.6278 1.04%
2019-07-16 0 0.960 0.960 0.980 0.950 0.970 150,000 143,110 0.9541 0.628 0.628 0.641 0.621 0.634 229,404 0.6238 0.00%
2019-07-15 0 0.960 0.960 0.980 0.950 0.980 120,000 116,450 0.9704 0.628 0.628 0.641 0.621 0.641 183,523 0.6345 -1.03%
2019-07-12 0 0.970 0.960 0.980 0.960 0.980 73,000 70,760 0.9693 0.634 0.628 0.641 0.628 0.641 111,643 0.6338 1.04%
2019-07-11 0 0.960 0.960 0.980 0.960 0.970 58,000 55,870 0.9633 0.628 0.628 0.641 0.628 0.634 88,703 0.6299 0.00%
2019-07-10 0 0.960 0.960 0.980 0.960 0.970 62,000 59,540 0.9603 0.628 0.628 0.641 0.628 0.634 94,820 0.6279 -3.03%
2019-07-09 0 0.990 0.970 0.990 0.960 0.990 51,000 49,360 0.9678 0.647 0.634 0.647 0.628 0.647 77,997 0.6328 2.06%
2019-07-08 0 0.970 0.970 0.990 0.960 1.020 605,000 585,210 0.9673 0.634 0.634 0.647 0.628 0.667 925,262 0.6325 0.00%
2019-07-05 0 0.970 0.960 0.970 0.960 0.990 60,000 58,280 0.9713 0.634 0.628 0.634 0.628 0.647 91,761 0.6351 0.00%
2019-07-04 0 0.970 0.960 0.980 0.970 1.000 187,000 183,570 0.9817 0.634 0.628 0.641 0.634 0.654 285,990 0.6419 -2.02%
2019-07-03 0 0.990 0.990 1.000 0.980 0.990 59,000 58,180 0.9861 0.647 0.647 0.654 0.641 0.647 90,232 0.6448 1.02%
2019-07-02 0 0.980 0.980 1.000 0.980 1.010 456,000 452,400 0.9921 0.641 0.641 0.654 0.641 0.660 697,387 0.6487 0.00%
2019-06-28 0 0.980 0.980 1.050 0.980 0.990 150,000 148,140 0.9876 0.641 0.641 0.687 0.641 0.647 229,404 0.6458 0.00%
2019-06-27 0 0.980 0.980 0.990 0.980 1.030 132,000 129,510 0.9811 0.641 0.641 0.647 0.641 0.673 201,875 0.6415 1.03%
2019-06-26 0 0.970 0.970 0.990 0.970 0.990 52,000 50,610 0.9733 0.634 0.634 0.647 0.634 0.647 79,527 0.6364 0.00%
2019-06-25 0 0.970 0.970 0.980 0.970 0.980 58,000 56,360 0.9717 0.634 0.634 0.641 0.634 0.641 88,703 0.6354 -2.02%
2019-06-24 0 0.990 0.980 1.010 0.990 1.020 704,000 698,420 0.9921 0.647 0.641 0.660 0.647 0.667 1,076,668 0.6487 0.00%
2019-06-21 0 0.990 0.990 1.000 0.980 1.010 76,000 75,380 0.9918 0.647 0.647 0.654 0.641 0.660 116,231 0.6485 1.02%
2019-06-20 0 0.980 0.980 1.000 0.980 0.990 123,000 120,610 0.9806 0.641 0.641 0.654 0.641 0.647 188,111 0.6412 -1.01%
2019-06-19 0 0.990 0.990 1.000 0.980 1.020 202,000 200,990 0.9950 0.647 0.647 0.654 0.641 0.667 308,930 0.6506 1.02%
2019-06-18 0 0.980 0.980 1.010 0.980 1.020 581,000 573,750 0.9875 0.641 0.641 0.660 0.641 0.667 888,557 0.6457 2.08%
2019-06-17 0 0.960 0.960 0.970 0.960 0.970 122,000 117,140 0.9602 0.628 0.628 0.634 0.628 0.634 186,582 0.6278 -2.04%
2019-06-14 0 0.980 0.950 0.980 0.920 0.990 210,000 198,750 0.9464 0.641 0.621 0.641 0.602 0.647 321,165 0.6188 4.26%
2019-06-13 0 0.940 0.940 0.960 0.940 1.000 354,000 346,570 0.9790 0.615 0.615 0.628 0.615 0.654 541,393 0.6401 -2.08%
2019-06-12 0 0.960 0.920 0.970 0.930 0.970 347,000 331,460 0.9552 0.628 0.602 0.634 0.608 0.634 530,687 0.6246 0.00%
2019-06-11 0 0.960 0.960 0.980 0.960 0.970 92,000 88,780 0.9650 0.628 0.628 0.641 0.628 0.634 140,701 0.6310 -1.03%
2019-06-10 0 0.970 0.960 0.980 0.960 1.000 253,000 248,370 0.9817 0.634 0.628 0.641 0.628 0.654 386,928 0.6419 -2.02%
2019-06-06 0 0.990 0.990 1.000 0.970 1.000 206,000 203,670 0.9887 0.647 0.647 0.654 0.634 0.654 315,048 0.6465 -2.94%
2019-06-05 0 1.020 1.010 1.020 1.000 1.020 12,000 12,040 1.0033 0.667 0.660 0.667 0.654 0.667 18,352 0.6560 -0.97%
2019-06-04 0 1.030 0.980 1.030 1.040 1.040 12,000 12,480 1.0400 0.673 0.641 0.673 0.680 0.680 18,352 0.6800 -0.96%
2019-06-03 0 1.040 1.000 1.040 1.010 1.040 82,000 82,880 1.0107 0.680 0.654 0.680 0.660 0.680 125,407 0.6609 0.97%
2019-05-31 0 1.030 1.000 1.030 1.030 1.060 116,000 119,520 1.0303 0.673 0.654 0.673 0.673 0.693 177,406 0.6737 0.98%
2019-05-30 0 1.070 1.040 1.070 1.040 1.090 42,000 44,210 1.0526 0.667 0.648 0.667 0.648 0.679 67,382 0.6561 0.94%
2019-05-29 0 1.060 1.050 1.060 1.040 1.060 8,000 8,440 1.0550 0.661 0.654 0.661 0.648 0.661 12,835 0.6576 0.95%
2019-05-28 0 1.050 1.040 1.050 1.040 1.060 153,000 160,660 1.0501 0.654 0.648 0.654 0.648 0.661 245,462 0.6545 0.00%
2019-05-27 0 1.050 1.030 1.050 1.020 1.050 124,000 128,160 1.0335 0.654 0.642 0.654 0.636 0.654 198,937 0.6442 0.00%
2019-05-24 0 1.050 1.030 1.050 1.030 1.060 33,000 34,830 1.0555 0.654 0.642 0.654 0.642 0.661 52,943 0.6579 -0.94%
2019-05-23 0 1.060 1.030 1.060 - - 0 0 - 0.661 0.642 0.661 - - 0 - -0.93%
2019-05-22 0 1.070 1.040 1.070 1.030 1.100 704,000 736,130 1.0456 0.667 0.648 0.667 0.642 0.686 1,129,446 0.6518 0.00%
2019-05-21 0 1.070 1.040 1.070 1.020 1.070 48,000 50,120 1.0442 0.667 0.648 0.667 0.636 0.667 77,008 0.6508 -0.93%
2019-05-20 0 1.080 1.060 1.080 1.060 1.080 320,000 339,220 1.0601 0.673 0.661 0.673 0.661 0.673 513,385 0.6608 -0.92%
2019-05-17 0 1.090 1.060 1.090 1.060 1.090 102,000 108,420 1.0629 0.679 0.661 0.679 0.661 0.679 163,641 0.6625 0.00%
2019-05-16 0 1.090 1.070 1.090 1.070 1.130 461,000 507,270 1.1004 0.679 0.667 0.679 0.667 0.704 739,595 0.6859 0.00%
2019-05-15 0 1.090 1.060 1.090 1.070 1.100 295,000 318,430 1.0794 0.679 0.661 0.679 0.667 0.686 473,276 0.6728 0.93%
2019-05-14 0 1.080 1.060 1.080 1.080 1.080 220,000 237,480 1.0795 0.673 0.661 0.673 0.673 0.673 352,952 0.6728 -0.92%
2019-05-10 0 1.090 1.070 1.080 1.090 1.090 2,000 2,180 1.0900 0.679 0.667 0.673 0.679 0.679 3,209 0.6794 0.00%
2019-05-09 0 1.090 1.090 1.100 1.090 1.100 15,000 16,480 1.0987 0.679 0.679 0.686 0.679 0.686 24,065 0.6848 -0.91%
2019-05-08 0 1.100 1.080 1.100 1.080 1.110 64,000 69,200 1.0813 0.686 0.673 0.686 0.673 0.692 102,677 0.6740 -0.90%
2019-05-07 0 1.110 1.090 1.110 1.110 1.110 10,000 11,100 1.1100 0.692 0.679 0.692 0.692 0.692 16,043 0.6919 -0.89%
2019-05-06 0 1.120 1.100 1.120 1.100 1.130 134,000 147,590 1.1014 0.698 0.686 0.698 0.686 0.704 214,980 0.6865 -0.88%
2019-05-03 0 1.130 1.100 1.130 1.100 1.130 23,000 25,660 1.1157 0.704 0.686 0.704 0.686 0.704 36,900 0.6954 2.73%
2019-05-02 0 1.100 1.100 1.130 1.100 1.100 1,000 1,100 1.1000 0.686 0.686 0.704 0.686 0.686 1,604 0.6856 -2.65%
2019-04-30 0 1.130 1.100 1.130 1.130 1.130 65,000 73,450 1.1300 0.704 0.686 0.704 0.704 0.704 104,281 0.7043 0.89%
2019-04-29 0 1.120 1.120 1.130 1.100 1.120 70,000 77,680 1.1097 0.698 0.698 0.704 0.686 0.698 112,303 0.6917 1.82%
2019-04-26 0 1.100 1.090 1.120 1.080 1.100 90,000 98,930 1.0992 0.686 0.679 0.698 0.673 0.686 144,389 0.6852 -2.65%
2019-04-25 0 1.130 1.080 1.130 - - 8,000 9,040 1.1300 0.704 0.673 0.704 - - 12,835 0.7043 0.00%
2019-04-24 0 1.130 1.080 1.130 1.120 1.130 152,000 170,840 1.1239 0.704 0.673 0.704 0.698 0.704 243,858 0.7006 2.73%
2019-04-23 0 1.100 1.060 1.100 1.100 1.100 132,000 145,200 1.1000 0.686 0.661 0.686 0.686 0.686 211,771 0.6856 -0.90%
2019-04-18 0 1.110 1.100 1.110 1.110 1.110 101,000 112,110 1.1100 0.692 0.686 0.692 0.692 0.692 162,037 0.6919 0.00%
2019-04-17 0 1.110 1.110 1.120 - - 0 0 - 0.692 0.692 0.698 - - 0 - 0.91%
2019-04-16 0 1.100 1.100 1.130 1.100 1.100 9,000 9,900 1.1000 0.686 0.686 0.704 0.686 0.686 14,439 0.6856 0.00%
2019-04-15 0 1.100 1.080 1.100 1.080 1.110 66,000 71,690 1.0862 0.686 0.673 0.686 0.673 0.692 105,886 0.6771 0.00%
2019-04-12 0 1.100 1.080 1.120 1.100 1.100 67,000 73,700 1.1000 0.686 0.673 0.698 0.686 0.686 107,490 0.6856 0.00%
2019-04-11 0 1.100 1.070 1.100 1.080 1.100 65,000 70,570 1.0857 0.686 0.667 0.686 0.673 0.686 104,281 0.6767 0.00%
2019-04-10 0 1.100 1.070 1.120 1.100 1.180 249,000 276,400 1.1100 0.686 0.667 0.698 0.686 0.736 399,477 0.6919 0.00%
2019-04-09 0 1.100 1.080 1.100 1.080 1.100 7,000 7,640 1.0914 0.686 0.673 0.686 0.673 0.686 11,230 0.6803 0.00%
2019-04-08 0 1.100 1.080 1.110 1.080 1.130 88,000 96,420 1.0957 0.686 0.673 0.692 0.673 0.704 141,181 0.6830 0.00%
2019-04-04 0 1.100 1.100 1.110 1.100 1.120 80,000 88,180 1.1023 0.686 0.686 0.692 0.686 0.698 128,346 0.6870 -0.90%
2019-04-03 0 1.110 1.110 1.130 1.110 1.140 65,000 72,560 1.1163 0.692 0.692 0.704 0.692 0.711 104,281 0.6958 -1.77%
2019-04-02 0 1.130 1.120 1.130 1.100 1.130 112,000 124,450 1.1112 0.704 0.698 0.704 0.686 0.704 179,685 0.6926 0.00%
2019-04-01 0 1.130 1.120 1.130 1.120 1.140 163,000 184,430 1.1315 0.704 0.698 0.704 0.698 0.711 261,505 0.7053 0.00%
2019-03-29 0 1.130 1.100 1.130 - - 0 0 - 0.704 0.686 0.704 - - 0 - -1.74%
2019-03-28 0 1.150 1.110 1.150 1.110 1.160 240,000 273,540 1.1398 0.717 0.692 0.717 0.692 0.723 385,038 0.7104 4.55%
2019-03-27 0 1.100 1.070 1.100 1.080 1.100 189,000 205,160 1.0855 0.686 0.667 0.686 0.673 0.686 303,218 0.6766 0.92%
2019-03-26 0 1.090 1.080 1.090 1.070 1.100 59,000 64,440 1.0922 0.679 0.673 0.679 0.667 0.686 94,655 0.6808 1.87%
2019-03-25 0 1.070 1.060 1.070 1.060 1.070 22,000 23,530 1.0695 0.667 0.661 0.667 0.661 0.667 35,295 0.6667 0.00%
2019-03-22 0 1.070 1.060 1.070 1.080 1.080 60,000 64,800 1.0800 0.667 0.661 0.667 0.673 0.673 96,260 0.6732 -0.93%
2019-03-21 0 1.080 1.060 1.080 1.080 1.080 109,000 117,720 1.0800 0.673 0.661 0.673 0.673 0.673 174,872 0.6732 0.00%
2019-03-20 0 1.080 1.060 1.090 1.060 1.100 367,000 391,330 1.0663 0.673 0.661 0.679 0.661 0.686 588,788 0.6646 1.89%
2019-03-19 0 1.060 1.060 1.070 1.060 1.070 123,000 131,090 1.0658 0.661 0.661 0.667 0.661 0.667 197,332 0.6643 -0.93%
2019-03-18 0 1.070 1.070 1.080 - - 0 0 - 0.667 0.667 0.673 - - 0 - 0.00%
2019-03-15 0 1.070 1.050 1.080 1.060 1.090 354,000 379,650 1.0725 0.667 0.654 0.673 0.661 0.679 567,932 0.6685 0.00%
2019-03-14 0 1.070 1.060 1.070 1.070 1.070 19,000 20,330 1.0700 0.667 0.661 0.667 0.667 0.667 30,482 0.6669 0.94%
2019-03-13 0 1.060 1.060 1.070 1.060 1.090 304,000 323,010 1.0625 0.661 0.661 0.667 0.661 0.679 487,715 0.6623 0.00%
2019-03-12 0 1.060 1.060 1.070 1.060 1.100 344,000 366,800 1.0663 0.661 0.661 0.667 0.661 0.686 551,888 0.6646 0.00%
2019-03-11 0 1.060 1.050 1.060 1.050 1.100 271,000 290,760 1.0729 0.661 0.654 0.661 0.654 0.686 434,773 0.6688 0.00%
2019-03-08 0 1.060 1.060 1.070 1.060 1.070 506,000 539,740 1.0667 0.661 0.661 0.667 0.661 0.667 811,789 0.6649 -3.64%
2019-03-07 0 1.100 1.060 1.100 1.060 1.100 228,000 244,300 1.0715 0.686 0.661 0.686 0.661 0.686 365,786 0.6679 0.00%
2019-03-06 0 1.100 1.090 1.100 1.100 1.110 646,000 710,640 1.1001 0.686 0.679 0.686 0.686 0.692 1,036,395 0.6857 -1.79%
2019-03-05 0 1.120 1.100 1.120 1.100 1.140 63,000 70,000 1.1111 0.698 0.686 0.698 0.686 0.711 101,073 0.6926 0.90%
2019-03-04 0 1.110 1.100 1.110 1.110 1.110 132,000 146,520 1.1100 0.692 0.686 0.692 0.692 0.692 211,771 0.6919 -1.77%
2019-03-01 0 1.130 1.100 1.130 1.100 1.140 117,000 128,990 1.1025 0.704 0.686 0.704 0.686 0.711 187,706 0.6872 2.73%
2019-02-28 0 1.100 1.100 1.110 1.100 1.110 83,000 91,340 1.1005 0.686 0.686 0.692 0.686 0.692 133,159 0.6859 0.00%
2019-02-27 0 1.100 1.100 1.110 1.100 1.130 162,000 178,280 1.1005 0.686 0.686 0.692 0.686 0.704 259,901 0.6860 -0.90%
2019-02-26 0 1.110 1.100 1.120 1.100 1.110 61,000 67,640 1.1089 0.692 0.686 0.698 0.686 0.692 97,864 0.6912 -2.63%
2019-02-25 0 1.140 1.100 1.140 1.110 1.140 12,000 13,560 1.1300 0.711 0.686 0.711 0.692 0.711 19,252 0.7043 4.59%
2019-02-22 0 1.090 1.090 1.100 1.090 1.100 89,000 97,600 1.0966 0.679 0.679 0.686 0.679 0.686 142,785 0.6835 0.00%
2019-02-21 0 1.090 1.060 1.090 - - 0 0 - 0.679 0.661 0.679 - - 0 - -0.91%
2019-02-20 0 1.100 1.060 1.100 1.060 1.100 492,000 526,950 1.0710 0.686 0.661 0.686 0.661 0.686 789,329 0.6676 1.85%
2019-02-19 0 1.080 1.070 1.090 1.060 1.090 360,000 387,980 1.0777 0.673 0.667 0.679 0.661 0.679 577,558 0.6718 1.89%
2019-02-18 0 1.060 1.060 1.070 1.030 1.070 69,000 73,130 1.0599 0.661 0.661 0.667 0.642 0.667 110,699 0.6606 0.95%
2019-02-15 0 1.050 1.030 1.050 1.020 1.060 796,000 819,150 1.0291 0.654 0.642 0.654 0.636 0.661 1,277,044 0.6414 0.96%
2019-02-14 0 1.040 1.040 1.060 1.030 1.070 191,000 199,770 1.0459 0.648 0.648 0.661 0.642 0.667 306,426 0.6519 0.97%
2019-02-13 0 1.030 1.020 1.030 1.030 1.030 54,000 55,620 1.0300 0.642 0.636 0.642 0.642 0.642 86,634 0.6420 0.98%
2019-02-12 0 1.020 1.020 1.030 1.020 1.040 470,000 487,310 1.0368 0.636 0.636 0.642 0.636 0.648 754,034 0.6463 -1.92%
2019-02-11 0 1.040 1.030 1.040 1.020 1.050 629,000 653,450 1.0389 0.648 0.642 0.648 0.636 0.654 1,009,121 0.6475 1.96%
2019-02-08 0 1.020 1.010 1.040 1.020 1.050 197,000 205,780 1.0446 0.636 0.630 0.648 0.636 0.654 316,052 0.6511 -1.92%
2019-02-04 0 1.040 1.030 1.040 1.040 1.040 7,000 7,280 1.0400 0.648 0.642 0.648 0.648 0.648 11,230 0.6482 -1.89%
2019-02-01 0 1.060 1.040 1.070 1.030 1.080 37,000 38,590 1.0430 0.661 0.648 0.667 0.642 0.673 59,360 0.6501 1.92%
2019-01-31 0 1.040 1.040 1.070 - - 0 0 - 0.648 0.648 0.667 - - 0 - 0.00%
2019-01-30 0 1.040 1.040 1.060 1.040 1.080 340,000 353,820 1.0406 0.648 0.648 0.661 0.648 0.673 545,471 0.6487 0.00%
2019-01-29 0 1.040 1.020 1.040 1.020 1.050 324,000 335,260 1.0348 0.648 0.636 0.648 0.636 0.654 519,802 0.6450 0.00%
2019-01-28 0 1.040 1.030 1.040 - - 0 0 - 0.648 0.642 0.648 - - 0 - -0.95%
2019-01-25 0 1.050 1.030 1.050 1.030 1.100 43,000 45,520 1.0586 0.654 0.642 0.654 0.642 0.686 68,986 0.6598 0.00%
2019-01-24 0 1.050 1.030 1.050 1.050 1.050 318,000 333,900 1.0500 0.654 0.642 0.654 0.654 0.654 510,176 0.6545 0.00%
2019-01-23 0 1.050 1.030 1.050 1.020 1.050 34,000 34,980 1.0288 0.654 0.642 0.654 0.636 0.654 54,547 0.6413 -0.94%
2019-01-22 0 1.060 1.030 1.070 1.050 1.080 161,000 169,420 1.0523 0.661 0.642 0.667 0.654 0.673 258,297 0.6559 0.95%
2019-01-21 0 1.050 1.030 1.050 1.030 1.060 43,000 45,380 1.0553 0.654 0.642 0.654 0.642 0.661 68,986 0.6578 1.94%
2019-01-18 0 1.030 1.020 1.030 1.030 1.060 5,618,000 5,787,880 1.0302 0.642 0.636 0.642 0.642 0.661 9,013,107 0.6422 0.00%
2019-01-17 0 1.030 1.030 1.060 1.030 1.040 3,401,000 3,503,110 1.0300 0.642 0.642 0.661 0.642 0.648 5,456,315 0.6420 0.00%
2019-01-16 0 1.030 1.000 1.030 1.000 1.060 217,000 217,100 1.0005 0.642 0.623 0.642 0.623 0.661 348,139 0.6236 3.00%
2019-01-15 0 1.000 0.990 1.000 1.000 1.000 163,000 163,000 1.0000 0.623 0.617 0.623 0.623 0.623 261,505 0.6233 0.00%
2019-01-14 0 1.000 0.990 1.000 0.970 1.000 75,000 73,780 0.9837 0.623 0.617 0.623 0.605 0.623 120,324 0.6132 0.00%
2019-01-11 0 1.000 0.990 1.000 0.990 1.000 26,000 25,770 0.9912 0.623 0.617 0.623 0.617 0.623 41,712 0.6178 0.00%
2019-01-10 0 1.000 0.980 1.000 1.000 1.000 114,000 114,000 1.0000 0.623 0.611 0.623 0.623 0.623 182,893 0.6233 -1.96%
2019-01-09 0 1.020 1.010 1.020 - - 0 0 - 0.636 0.630 0.636 - - 0 - 0.00%
2019-01-08 0 1.020 1.000 1.020 1.000 1.020 38,000 38,700 1.0184 0.636 0.623 0.636 0.623 0.636 60,964 0.6348 0.00%
2019-01-07 0 1.020 1.000 1.020 1.000 1.030 161,000 163,660 1.0165 0.636 0.623 0.636 0.623 0.642 258,297 0.6336 0.00%
2019-01-04 0 1.020 1.000 1.020 1.000 1.030 1,277,000 1,258,480 0.9855 0.636 0.623 0.636 0.623 0.642 2,048,725 0.6143 5.15%
2019-01-03 0 0.970 0.970 0.990 0.970 0.990 350,000 342,750 0.9793 0.605 0.605 0.617 0.605 0.617 561,514 0.6104 0.00%
2019-01-02 0 0.970 0.970 1.000 0.970 1.000 101,000 99,790 0.9880 0.605 0.605 0.623 0.605 0.623 162,037 0.6158 -1.02%
2018-12-31 0 0.980 0.980 1.030 0.980 1.120 4,000 4,060 1.0150 0.611 0.611 0.642 0.611 0.698 6,417 0.6327 0.00%
2018-12-28 0 0.980 0.980 1.030 0.980 1.000 27,000 26,940 0.9978 0.611 0.611 0.642 0.611 0.623 43,317 0.6219 0.00%
2018-12-27 0 0.980 0.980 1.000 0.970 1.000 82,000 80,400 0.9805 0.611 0.611 0.623 0.605 0.623 131,555 0.6112 -2.00%
2018-12-24 0 1.000 0.970 1.000 - - 0 0 - 0.623 0.605 0.623 - - 0 - 0.00%
2018-12-21 0 1.000 0.970 1.000 0.990 1.000 72,000 71,290 0.9901 0.623 0.605 0.623 0.617 0.623 115,512 0.6172 2.04%
2018-12-20 0 0.980 0.970 1.010 - - 0 0 - 0.611 0.605 0.630 - - 0 - 0.00%
2018-12-19 0 0.980 0.970 1.000 0.970 0.980 180,000 175,670 0.9759 0.611 0.605 0.623 0.605 0.611 288,779 0.6083 -2.97%
2018-12-18 0 1.010 0.970 1.010 - - 0 0 - 0.630 0.605 0.630 - - 0 - -0.98%
2018-12-17 0 1.020 0.970 1.030 0.970 1.020 2,000 1,990 0.9950 0.636 0.605 0.642 0.605 0.636 3,209 0.6202 3.03%
2018-12-14 0 0.990 0.970 1.010 - - 0 0 - 0.617 0.605 0.630 - - 0 - 0.00%
2018-12-13 0 0.990 0.970 0.990 0.990 0.990 22,000 21,780 0.9900 0.617 0.605 0.617 0.617 0.617 35,295 0.6171 0.00%
2018-12-12 0 0.990 0.970 0.990 0.970 0.990 193,000 187,430 0.9711 0.617 0.605 0.617 0.605 0.617 309,635 0.6053 2.06%
2018-12-11 0 0.970 0.970 1.000 0.970 1.010 121,000 117,410 0.9703 0.605 0.605 0.623 0.605 0.630 194,124 0.6048 0.00%
2018-12-10 0 0.970 0.970 0.980 0.970 1.000 13,000 12,970 0.9977 0.605 0.605 0.611 0.605 0.623 20,856 0.6219 -1.02%
2018-12-07 0 0.980 0.980 1.040 0.960 0.980 116,000 112,620 0.9709 0.611 0.611 0.648 0.598 0.611 186,102 0.6052 0.00%
2018-12-06 0 0.980 0.980 1.050 0.980 1.060 196,000 197,800 1.0092 0.611 0.611 0.654 0.611 0.661 314,448 0.6290 -2.97%
2018-12-05 0 1.010 1.010 1.030 1.010 1.030 96,000 96,980 1.0102 0.630 0.630 0.642 0.630 0.642 154,015 0.6297 2.02%
2018-12-04 0 0.990 0.980 1.030 0.990 1.010 119,000 118,230 0.9935 0.617 0.611 0.642 0.617 0.630 190,915 0.6193 -1.98%
2018-12-03 0 1.010 1.000 1.010 1.000 1.000 3,000 3,000 1.0000 0.630 0.623 0.630 0.623 0.623 4,813 0.6233 0.00%
2018-11-30 0 1.010 1.000 1.010 1.000 1.010 14,000 14,130 1.0093 0.630 0.623 0.630 0.623 0.630 22,461 0.6291 1.00%
2018-11-29 0 1.000 0.970 1.000 1.000 1.000 51,000 51,000 1.0000 0.623 0.605 0.623 0.623 0.623 81,821 0.6233 0.00%
2018-11-28 0 1.000 0.980 1.000 0.970 1.000 13,000 12,700 0.9769 0.623 0.611 0.623 0.605 0.623 20,856 0.6089 0.00%
2018-11-27 0 1.000 0.990 1.000 0.990 1.000 433,000 428,700 0.9901 0.623 0.617 0.623 0.617 0.623 694,673 0.6171 1.01%
2018-11-26 0 0.990 0.990 1.000 0.980 0.990 50,000 49,370 0.9874 0.617 0.617 0.623 0.611 0.617 80,216 0.6155 -1.00%
2018-11-23 0 1.000 0.990 1.000 - - 0 0 - 0.623 0.617 0.623 - - 0 - 0.00%
2018-11-22 0 1.000 0.990 1.020 - - 0 0 - 0.623 0.617 0.636 - - 0 - 0.00%
2018-11-21 0 1.000 0.980 1.000 0.980 1.000 122,000 119,970 0.9834 0.623 0.611 0.623 0.611 0.623 195,728 0.6129 0.00%
2018-11-20 0 1.000 0.980 1.000 0.980 1.000 13,000 12,830 0.9869 0.623 0.611 0.623 0.611 0.623 20,856 0.6152 1.01%
2018-11-19 0 0.990 0.980 1.000 0.980 0.990 201,000 197,980 0.9850 0.617 0.611 0.623 0.611 0.617 322,470 0.6139 0.00%
2018-11-16 0 0.990 0.980 0.990 - - 0 0 - 0.617 0.611 0.617 - - 0 - 0.00%
2018-11-15 0 0.990 0.980 0.990 0.990 0.990 52,000 51,480 0.9900 0.617 0.611 0.617 0.617 0.617 83,425 0.6171 1.02%
2018-11-14 0 0.980 0.980 1.000 0.970 1.000 670,000 655,840 0.9789 0.611 0.611 0.623 0.605 0.623 1,074,899 0.6101 1.03%
2018-11-13 0 0.970 0.970 1.000 0.970 0.970 138,000 133,860 0.9700 0.605 0.605 0.623 0.605 0.605 221,397 0.6046 -2.02%
2018-11-12 0 0.990 0.960 0.990 1.000 1.000 1,000 1,000 1.0000 0.617 0.598 0.617 0.623 0.623 1,604 0.6233 3.13%
2018-11-09 0 0.960 0.960 0.990 0.950 0.980 390,000 376,360 0.9650 0.598 0.598 0.617 0.592 0.611 625,687 0.6015 -1.03%
2018-11-08 0 0.970 0.940 0.980 0.970 0.970 100,000 97,000 0.9700 0.605 0.586 0.611 0.605 0.605 160,433 0.6046 -1.02%
2018-11-07 0 0.980 0.970 0.980 0.980 1.000 52,000 50,990 0.9806 0.611 0.605 0.611 0.611 0.623 83,425 0.6112 0.00%
2018-11-06 0 0.980 0.970 0.980 - - 0 0 - 0.611 0.605 0.611 - - 0 - -1.01%
2018-11-05 0 0.990 0.980 0.990 0.990 0.990 300,000 297,000 0.9900 0.617 0.611 0.617 0.617 0.617 481,298 0.6171 1.02%
2018-11-02 0 0.980 0.970 0.980 0.970 0.980 88,000 86,230 0.9799 0.611 0.605 0.611 0.605 0.611 141,181 0.6108 1.03%
2018-11-01 0 0.970 0.960 0.980 0.950 0.970 61,000 58,150 0.9533 0.605 0.598 0.611 0.592 0.605 97,864 0.5942 -2.02%
2018-10-31 0 0.990 0.960 1.000 0.990 0.990 1,000 990 0.9900 0.617 0.598 0.623 0.617 0.617 1,604 0.6171 1.02%
2018-10-30 0 0.980 0.950 0.980 - - 0 0 - 0.611 0.592 0.611 - - 0 - 0.00%
2018-10-29 0 0.980 0.960 1.000 0.960 1.010 47,000 46,340 0.9860 0.611 0.598 0.623 0.598 0.630 75,403 0.6146 0.00%
2018-10-26 0 0.980 0.950 0.980 0.980 0.990 62,000 60,780 0.9803 0.611 0.592 0.611 0.611 0.617 99,468 0.6110 -1.01%
2018-10-25 0 0.990 0.940 0.990 0.860 0.990 1,343,000 1,222,730 0.9104 0.617 0.586 0.617 0.536 0.617 2,154,611 0.5675 2.06%
2018-10-24 0 0.970 0.970 0.980 0.950 0.980 428,000 417,920 0.9764 0.605 0.605 0.611 0.592 0.611 686,652 0.6086 -3.00%
2018-10-23 0 1.000 0.980 1.010 - - 0 0 - 0.623 0.611 0.630 - - 0 - 0.00%
2018-10-22 0 1.000 0.990 1.000 - - 0 0 - 0.623 0.617 0.623 - - 0 - 0.00%
2018-10-19 0 1.000 0.990 1.000 - - 0 0 - 0.623 0.617 0.623 - - 0 - 0.00%
2018-10-18 0 1.000 1.000 1.010 0.980 1.000 40,000 39,550 0.9888 0.623 0.623 0.630 0.611 0.623 64,173 0.6163 0.00%
2018-10-16 0 1.000 1.000 1.010 1.000 1.000 150,000 150,000 1.0000 0.623 0.623 0.630 0.623 0.623 240,649 0.6233 0.00%
2018-10-15 0 1.000 0.990 1.020 1.000 1.010 490,000 490,900 1.0018 0.623 0.617 0.636 0.623 0.630 786,120 0.6245 -0.99%
2018-10-12 0 1.010 1.000 1.030 1.000 1.010 490,000 493,100 1.0063 0.630 0.623 0.642 0.623 0.630 786,120 0.6273 2.02%
2018-10-11 0 0.990 0.970 0.990 0.980 1.010 560,000 560,240 1.0004 0.617 0.605 0.617 0.611 0.630 898,423 0.6236 -1.98%
2018-10-10 0 1.010 0.990 1.010 1.010 1.010 302,000 305,020 1.0100 0.630 0.617 0.630 0.630 0.630 484,507 0.6295 0.00%
2018-10-09 0 1.010 1.000 1.020 1.000 1.040 531,000 537,750 1.0127 0.630 0.623 0.636 0.623 0.648 851,897 0.6312 0.00%
2018-10-08 0 1.010 0.980 1.030 0.990 1.030 510,000 513,900 1.0076 0.630 0.611 0.642 0.617 0.642 818,207 0.6281 2.02%
2018-10-05 0 0.990 0.980 0.990 0.980 0.990 78,000 76,910 0.9860 0.617 0.611 0.617 0.611 0.617 125,137 0.6146 -1.98%
2018-10-04 0 1.010 0.990 1.010 0.980 1.010 73,000 72,250 0.9897 0.630 0.617 0.630 0.611 0.630 117,116 0.6169 1.00%
2018-10-03 0 1.000 1.000 1.010 1.000 1.010 290,000 290,900 1.0031 0.623 0.623 0.630 0.623 0.630 465,255 0.6252 1.01%
2018-10-02 0 0.990 0.990 1.000 0.990 1.000 182,000 181,000 0.9945 0.617 0.617 0.623 0.617 0.623 291,987 0.6199 -1.00%
2018-09-28 0 1.000 0.980 1.000 0.990 1.010 1,050,000 1,049,640 0.9997 0.623 0.611 0.623 0.617 0.630 1,684,543 0.6231 0.00%
2018-09-27 0 1.000 1.000 1.030 0.990 1.000 105,000 104,450 0.9948 0.623 0.623 0.642 0.617 0.623 168,454 0.6200 -1.96%
2018-09-26 0 1.020 1.020 1.030 1.010 1.020 193,000 195,940 1.0152 0.636 0.636 0.642 0.630 0.636 309,635 0.6328 0.00%
2018-09-24 0 1.020 1.010 1.080 - - 0 0 - 0.636 0.630 0.673 - - 0 - 0.00%
2018-09-21 0 1.020 1.020 1.050 1.010 1.020 225,000 228,250 1.0144 0.636 0.636 0.654 0.630 0.636 360,973 0.6323 0.00%
2018-09-20 0 1.020 1.010 1.040 1.010 1.020 415,000 420,050 1.0122 0.636 0.630 0.648 0.630 0.636 665,796 0.6309 0.99%
2018-09-19 0 1.010 0.990 1.010 1.020 1.020 12,000 12,240 1.0200 0.630 0.617 0.630 0.636 0.636 19,252 0.6358 1.00%
2018-09-18 0 1.020 1.020 1.080 1.010 1.020 128,000 128,660 1.0052 0.623 0.623 0.660 0.617 0.623 209,461 0.6142 0.00%
2018-09-17 0 1.020 1.020 1.050 1.000 1.020 1,180,000 1,184,000 1.0034 0.623 0.623 0.642 0.611 0.623 1,930,968 0.6132 0.00%
2018-09-14 0 1.020 1.020 1.030 1.020 1.020 84,000 85,680 1.0200 0.623 0.623 0.629 0.623 0.623 137,459 0.6233 0.00%
2018-09-13 0 1.020 1.020 1.030 1.020 1.020 85,000 86,700 1.0200 0.623 0.623 0.629 0.623 0.623 139,095 0.6233 0.00%
2018-09-12 0 1.020 1.010 1.060 1.010 1.020 24,000 24,250 1.0104 0.623 0.617 0.648 0.617 0.623 39,274 0.6175 0.00%
2018-09-11 0 1.020 1.020 1.060 1.020 1.020 72,000 73,440 1.0200 0.623 0.623 0.648 0.623 0.623 117,822 0.6233 -0.97%
2018-09-10 0 1.030 1.020 1.030 1.030 1.030 11,000 11,330 1.0300 0.629 0.623 0.629 0.629 0.629 18,001 0.6294 -2.83%
2018-09-07 0 1.060 1.030 1.100 1.040 1.060 112,000 116,880 1.0436 0.648 0.629 0.672 0.636 0.648 183,278 0.6377 1.92%
2018-09-06 0 1.040 1.040 1.090 1.020 1.040 106,000 108,340 1.0221 0.636 0.636 0.666 0.623 0.636 173,460 0.6246 0.00%
2018-09-05 0 1.040 1.020 1.040 - - 0 0 - 0.636 0.623 0.636 - - 0 - 0.00%
2018-09-04 0 1.040 1.040 1.060 1.020 1.040 292,000 300,610 1.0295 0.636 0.636 0.648 0.623 0.636 477,833 0.6291 1.96%
2018-09-03 0 1.020 1.020 1.040 1.020 1.020 20,000 20,400 1.0200 0.623 0.623 0.636 0.623 0.623 32,728 0.6233 -1.92%
2018-08-31 0 1.040 1.020 1.040 1.040 1.040 20,000 20,800 1.0400 0.636 0.623 0.636 0.636 0.636 32,728 0.6355 0.97%
2018-08-30 0 1.030 1.030 1.040 1.020 1.050 78,000 80,760 1.0354 0.629 0.629 0.636 0.623 0.642 127,640 0.6327 -1.90%
2018-08-29 0 1.050 1.040 1.050 1.010 1.060 62,000 65,660 1.0590 0.642 0.636 0.642 0.617 0.648 101,458 0.6472 -0.94%
2018-08-28 0 1.060 1.050 1.060 1.060 1.060 351,000 372,060 1.0600 0.648 0.642 0.648 0.648 0.648 574,381 0.6478 0.00%
2018-08-27 0 1.060 1.060 1.080 1.060 1.060 3,000 3,180 1.0600 0.648 0.648 0.660 0.648 0.648 4,909 0.6478 0.95%
2018-08-24 0 1.050 1.040 1.050 1.040 1.070 256,000 271,150 1.0592 0.642 0.636 0.642 0.636 0.654 418,922 0.6473 -0.94%
2018-08-23 0 1.060 1.050 1.060 1.060 1.060 6,000 6,360 1.0600 0.648 0.642 0.648 0.648 0.648 9,818 0.6478 1.92%
2018-08-22 0 1.040 1.030 1.060 1.020 1.040 54,000 55,450 1.0269 0.636 0.629 0.648 0.623 0.636 88,366 0.6275 2.97%
2018-08-21 0 1.010 1.010 1.030 1.010 1.040 50,000 51,400 1.0280 0.617 0.617 0.629 0.617 0.636 81,821 0.6282 -3.81%
2018-08-20 0 1.050 1.040 1.060 1.010 1.060 92,000 96,450 1.0484 0.642 0.636 0.648 0.617 0.648 150,550 0.6407 0.96%
2018-08-17 0 1.040 1.010 1.040 1.010 1.040 139,000 140,450 1.0104 0.636 0.617 0.636 0.617 0.636 227,461 0.6175 0.97%
2018-08-16 0 1.030 1.000 1.060 - - 0 0 - 0.629 0.611 0.648 - - 0 - 0.00%
2018-08-15 0 1.030 1.010 1.030 - - 0 0 - 0.629 0.617 0.629 - - 0 - -1.90%
2018-08-14 0 1.050 1.020 1.060 1.000 1.080 132,000 135,490 1.0264 0.642 0.623 0.648 0.611 0.660 216,007 0.6272 0.00%
2018-08-13 0 1.050 1.050 1.060 1.040 1.050 136,000 141,520 1.0406 0.642 0.642 0.648 0.636 0.642 222,552 0.6359 -0.94%
2018-08-10 0 1.060 1.050 1.060 1.050 1.060 133,000 140,980 1.0600 0.648 0.642 0.648 0.642 0.648 217,643 0.6478 1.92%
2018-08-09 0 1.040 1.040 1.050 1.040 1.060 1,484,000 1,544,190 1.0406 0.636 0.636 0.642 0.636 0.648 2,428,437 0.6359 1.96%
2018-08-08 0 1.020 1.010 1.030 1.020 1.030 252,000 258,040 1.0240 0.623 0.617 0.629 0.623 0.629 412,376 0.6257 0.99%
2018-08-07 0 1.010 1.010 1.030 - - 0 0 - 0.617 0.617 0.629 - - 0 - 0.00%
2018-08-06 0 1.010 1.010 1.030 1.010 1.040 89,000 91,540 1.0285 0.617 0.617 0.629 0.617 0.636 145,641 0.6285 0.00%
2018-08-03 0 1.010 1.010 1.020 1.010 1.020 137,000 139,680 1.0196 0.617 0.617 0.623 0.617 0.623 224,189 0.6230 -0.98%
2018-08-02 0 1.020 1.020 1.030 1.020 1.020 113,000 115,260 1.0200 0.623 0.623 0.629 0.623 0.623 184,915 0.6233 -0.97%
2018-08-01 0 1.030 1.020 1.030 1.030 1.040 28,000 28,990 1.0354 0.629 0.623 0.629 0.629 0.636 45,820 0.6327 -0.96%
2018-07-31 0 1.040 1.020 1.040 1.030 1.040 44,000 45,560 1.0355 0.636 0.623 0.636 0.629 0.636 72,002 0.6328 0.00%
2018-07-30 0 1.040 1.030 1.040 - - 0 0 - 0.636 0.629 0.636 - - 0 - 0.00%
2018-07-27 0 1.040 1.000 1.040 1.010 1.040 216,000 220,590 1.0213 0.636 0.611 0.636 0.617 0.636 353,465 0.6241 1.96%
2018-07-26 0 1.020 1.010 1.020 1.000 1.020 2,557,000 2,558,660 1.0006 0.623 0.617 0.623 0.611 0.623 4,184,308 0.6115 -0.97%
2018-07-25 0 1.030 1.000 1.050 1.000 1.030 1,557,000 1,566,420 1.0061 0.629 0.611 0.642 0.611 0.629 2,547,895 0.6148 0.00%
2018-07-24 0 1.030 1.020 1.040 1.020 1.030 358,000 368,690 1.0299 0.629 0.623 0.636 0.623 0.629 585,836 0.6293 0.98%
2018-07-23 0 1.020 1.010 1.020 1.010 1.020 153,000 155,610 1.0171 0.623 0.617 0.623 0.617 0.623 250,371 0.6215 0.00%
2018-07-20 0 1.020 1.000 1.030 1.000 1.020 1,475,000 1,479,990 1.0034 0.623 0.611 0.629 0.611 0.623 2,413,709 0.6132 -0.97%
2018-07-19 0 1.030 1.010 1.030 1.030 1.030 37,000 38,110 1.0300 0.629 0.617 0.629 0.629 0.629 60,547 0.6294 0.00%
2018-07-18 0 1.030 1.000 1.030 1.000 1.030 3,000 3,060 1.0200 0.629 0.611 0.629 0.611 0.629 4,909 0.6233 3.00%
2018-07-17 0 1.000 1.000 1.030 1.000 1.030 878,000 879,180 1.0013 0.611 0.611 0.629 0.611 0.629 1,436,771 0.6119 -3.85%
2018-07-16 0 1.040 1.000 1.040 1.000 1.050 837,000 843,170 1.0074 0.636 0.611 0.636 0.611 0.642 1,369,678 0.6156 0.00%
2018-07-13 0 1.040 1.010 1.040 1.000 1.080 1,612,000 1,619,160 1.0044 0.636 0.617 0.636 0.611 0.660 2,637,898 0.6138 -0.95%
2018-07-12 0 1.050 1.010 1.080 1.000 1.050 737,000 741,560 1.0062 0.642 0.617 0.660 0.611 0.642 1,206,036 0.6149 0.00%
2018-07-11 0 1.050 1.040 1.080 - - 0 0 - 0.642 0.636 0.660 - - 0 - 0.00%
2018-07-10 0 1.050 1.030 1.050 1.030 1.050 63,000 66,110 1.0494 0.642 0.629 0.642 0.629 0.642 103,094 0.6413 0.96%
2018-07-09 0 1.040 1.040 1.080 - - 0 0 - 0.636 0.636 0.660 - - 0 - 0.97%
2018-07-06 0 1.030 1.030 1.080 1.010 1.030 120,000 121,600 1.0133 0.629 0.629 0.660 0.617 0.629 196,370 0.6192 0.00%
2018-07-05 0 1.030 1.030 1.080 1.030 1.080 254,000 265,860 1.0467 0.629 0.629 0.660 0.629 0.660 415,649 0.6396 0.00%
2018-07-04 0 1.030 1.030 1.050 1.020 1.030 886,000 905,980 1.0226 0.629 0.629 0.642 0.623 0.629 1,449,862 0.6249 -1.90%
2018-07-03 0 1.050 1.020 1.080 1.050 1.060 757,000 802,160 1.0597 0.642 0.623 0.660 0.642 0.648 1,238,765 0.6475 -1.87%
2018-06-29 0 1.070 1.060 1.070 1.060 1.090 626,000 670,300 1.0708 0.654 0.648 0.654 0.648 0.666 1,024,395 0.6543 -1.83%
2018-06-28 0 1.090 1.070 1.090 1.070 1.090 633,000 681,050 1.0759 0.666 0.654 0.666 0.654 0.666 1,035,850 0.6575 -2.68%
2018-06-27 0 1.120 1.080 1.120 1.080 1.120 76,000 82,750 1.0888 0.684 0.660 0.684 0.660 0.684 124,367 0.6654 1.82%
2018-06-26 0 1.100 1.080 1.100 1.090 1.100 370,000 403,970 1.0918 0.672 0.660 0.672 0.666 0.672 605,473 0.6672 0.00%
2018-06-25 0 1.100 1.100 1.180 1.100 1.100 48,000 52,800 1.1000 0.672 0.672 0.721 0.672 0.672 78,548 0.6722 0.00%
2018-06-22 0 1.100 1.090 1.100 1.090 1.100 47,000 51,610 1.0981 0.672 0.666 0.672 0.666 0.672 76,911 0.6710 0.00%
2018-06-21 0 1.100 1.100 1.120 - - 0 0 - 0.672 0.672 0.684 - - 0 - 0.00%
2018-06-20 0 1.100 1.100 1.110 1.100 1.100 80,000 88,000 1.1000 0.672 0.672 0.678 0.672 0.672 130,913 0.6722 1.85%
2018-06-19 0 1.080 1.080 1.090 1.080 1.140 936,000 1,042,360 1.1136 0.660 0.660 0.666 0.660 0.697 1,531,683 0.6805 -4.42%
2018-06-15 0 1.130 1.130 1.140 1.130 1.130 57,000 64,590 1.1332 0.691 0.691 0.697 0.691 0.691 93,276 0.6925 0.00%
2018-06-14 0 1.130 1.130 1.140 1.130 1.150 117,000 133,920 1.1446 0.691 0.691 0.697 0.691 0.703 191,460 0.6995 -1.74%
2018-06-13 0 1.150 1.130 1.150 1.140 1.160 526,000 602,100 1.1447 0.703 0.691 0.703 0.697 0.709 860,753 0.6995 0.00%
2018-06-12 0 1.150 1.140 1.170 - - 0 0 - 0.703 0.697 0.715 - - 0 - 0.00%
2018-06-11 0 1.150 1.130 1.150 1.130 1.180 2,294,000 2,645,200 1.1531 0.703 0.691 0.703 0.691 0.721 3,753,932 0.7046 -2.54%
2018-06-08 0 1.180 1.160 1.180 1.150 1.180 8,000 9,350 1.1688 0.721 0.709 0.721 0.703 0.721 13,091 0.7142 0.00%
2018-06-07 0 1.180 1.150 1.180 1.180 1.180 49,000 57,820 1.1800 0.721 0.703 0.721 0.721 0.721 80,184 0.7211 0.00%
2018-06-06 0 1.180 1.160 1.180 1.160 1.180 735,000 860,580 1.1709 0.721 0.709 0.721 0.709 0.721 1,202,764 0.7155 0.00%
2018-06-05 0 1.180 1.160 1.190 1.140 1.190 133,000 157,130 1.1814 0.721 0.709 0.727 0.697 0.727 217,643 0.7220 -0.84%
2018-06-04 0 1.190 1.140 1.190 1.190 1.200 137,000 163,190 1.1912 0.727 0.697 0.727 0.727 0.733 224,189 0.7279 0.85%
2018-06-01 0 1.180 1.150 1.180 1.170 1.180 99,000 115,390 1.1656 0.721 0.703 0.721 0.715 0.721 162,005 0.7123 3.51%
2018-05-31 0 1.190 1.190 1.200 1.190 1.200 237,000 284,030 1.1984 0.697 0.697 0.702 0.697 0.702 404,840 0.7016 -0.83%
2018-05-30 0 1.200 1.190 1.200 - - 0 0 - 0.702 0.697 0.702 - - 0 - 0.00%
2018-05-29 0 1.200 1.190 1.200 1.200 1.200 10,000 12,000 1.2000 0.702 0.697 0.702 0.702 0.702 17,082 0.7025 0.84%
2018-05-28 0 1.190 1.190 1.200 1.190 1.190 1,000 1,190 1.1900 0.697 0.697 0.702 0.697 0.697 1,708 0.6966 0.00%
2018-05-25 0 1.190 1.190 1.200 1.160 1.190 663,000 780,010 1.1765 0.697 0.697 0.702 0.679 0.697 1,132,527 0.6887 0.00%
2018-05-24 0 1.190 1.190 1.200 1.190 1.190 33,000 39,270 1.1900 0.697 0.697 0.702 0.697 0.697 56,370 0.6966 0.00%
2018-05-23 0 1.190 1.190 1.200 1.180 1.180 34,000 40,120 1.1800 0.697 0.697 0.702 0.691 0.691 58,078 0.6908 0.00%
2018-05-21 0 1.190 1.190 1.200 1.190 1.190 1,000 1,190 1.1900 0.697 0.697 0.702 0.697 0.697 1,708 0.6966 0.00%
2018-05-18 0 1.190 1.190 1.200 1.180 1.190 261,000 309,690 1.1866 0.697 0.697 0.702 0.691 0.697 445,836 0.6946 0.00%
2018-05-17 0 1.190 1.190 1.200 1.190 1.200 28,000 33,490 1.1961 0.697 0.697 0.702 0.697 0.702 47,829 0.7002 0.00%
2018-05-16 0 1.190 1.190 1.200 1.180 1.190 91,000 108,220 1.1892 0.697 0.697 0.702 0.691 0.697 155,445 0.6962 0.00%
2018-05-15 0 1.190 1.190 1.200 1.190 1.200 15,000 17,950 1.1967 0.697 0.697 0.702 0.697 0.702 25,623 0.7005 -0.83%
2018-05-14 0 1.200 1.180 1.200 1.160 1.200 186,000 219,930 1.1824 0.702 0.691 0.702 0.679 0.702 317,723 0.6922 1.69%
2018-05-11 0 1.180 1.180 1.190 1.180 1.180 5,000 5,900 1.1800 0.691 0.691 0.697 0.691 0.691 8,541 0.6908 0.00%
2018-05-10 0 1.180 1.180 1.200 1.180 1.190 80,000 94,440 1.1805 0.691 0.691 0.702 0.691 0.697 136,655 0.6911 0.00%
2018-05-09 0 1.180 1.180 1.190 1.170 1.190 18,000 21,220 1.1789 0.691 0.691 0.697 0.685 0.697 30,747 0.6901 -0.84%
2018-05-08 0 1.190 1.170 1.190 1.160 1.190 636,000 744,110 1.1700 0.697 0.685 0.697 0.679 0.697 1,086,406 0.6849 1.71%
2018-05-07 0 1.170 1.170 1.190 1.170 1.190 211,000 248,920 1.1797 0.685 0.685 0.697 0.685 0.697 360,427 0.6906 -0.85%
2018-05-04 0 1.180 1.180 1.190 1.170 1.180 142,000 167,450 1.1792 0.691 0.691 0.697 0.685 0.691 242,562 0.6903 0.00%
2018-05-03 0 1.180 1.180 1.200 - - 0 0 - 0.691 0.691 0.702 - - 0 - 0.85%
2018-05-02 0 1.170 1.170 1.190 1.170 1.190 148,000 174,530 1.1793 0.685 0.685 0.697 0.685 0.697 252,811 0.6904 -0.85%
2018-04-30 0 1.180 1.180 1.200 1.180 1.190 313,000 372,340 1.1896 0.691 0.691 0.702 0.691 0.697 534,662 0.6964 -0.84%
2018-04-27 0 1.190 1.190 1.200 1.180 1.210 299,000 355,600 1.1893 0.697 0.697 0.702 0.691 0.708 510,748 0.6962 -0.83%
2018-04-26 0 1.200 1.200 1.210 1.180 1.210 143,000 170,920 1.1952 0.702 0.702 0.708 0.691 0.708 244,271 0.6997 0.84%
2018-04-25 0 1.190 1.190 1.200 1.180 1.190 26,000 30,730 1.1819 0.697 0.697 0.702 0.691 0.697 44,413 0.6919 0.00%
2018-04-24 0 1.190 1.190 1.200 1.180 1.190 17,000 20,200 1.1882 0.697 0.697 0.702 0.691 0.697 29,039 0.6956 0.00%
2018-04-23 0 1.190 1.190 1.200 1.180 1.190 213,000 253,290 1.1892 0.697 0.697 0.702 0.691 0.697 363,844 0.6962 0.00%
2018-04-20 0 1.190 1.190 1.200 1.180 1.190 211,000 250,000 1.1848 0.697 0.697 0.702 0.691 0.697 360,427 0.6936 0.00%
2018-04-19 0 1.190 1.190 1.200 1.180 1.200 21,000 24,920 1.1867 0.697 0.697 0.702 0.691 0.702 35,872 0.6947 0.00%
2018-04-18 0 1.190 1.190 1.200 - - 0 0 - 0.697 0.697 0.702 - - 0 - 0.00%
2018-04-17 0 1.190 1.190 1.200 1.180 1.210 138,000 165,300 1.1978 0.697 0.697 0.702 0.691 0.708 235,730 0.7012 -0.83%
2018-04-16 0 1.200 1.200 1.210 1.180 1.200 119,000 142,650 1.1987 0.702 0.702 0.708 0.691 0.702 203,274 0.7018 0.84%
2018-04-13 0 1.190 1.190 1.200 1.190 1.210 53,000 63,580 1.1996 0.697 0.697 0.702 0.697 0.708 90,534 0.7023 -0.83%
2018-04-12 0 1.200 1.200 1.210 1.190 1.210 943,000 1,133,590 1.2021 0.702 0.702 0.708 0.697 0.708 1,610,819 0.7037 0.00%
2018-04-11 0 1.200 1.180 1.200 1.190 1.210 926,000 1,106,890 1.1953 0.702 0.691 0.702 0.697 0.708 1,581,780 0.6998 0.84%
2018-04-10 0 1.190 1.190 1.200 1.180 1.200 462,000 554,060 1.1993 0.697 0.697 0.702 0.691 0.702 789,182 0.7021 -0.83%
2018-04-09 0 1.200 1.190 1.200 1.180 1.200 459,000 549,660 1.1975 0.702 0.697 0.702 0.691 0.702 784,057 0.7010 0.00%
2018-04-06 0 1.200 1.200 1.210 1.190 1.220 351,000 421,690 1.2014 0.702 0.702 0.708 0.697 0.714 599,573 0.7033 -0.83%
2018-04-04 0 1.210 1.200 1.210 1.200 1.220 684,000 827,090 1.2092 0.708 0.702 0.708 0.702 0.714 1,168,399 0.7079 -0.82%
2018-04-03 0 1.220 1.220 1.250 1.220 1.230 478,000 587,840 1.2298 0.714 0.714 0.732 0.714 0.720 816,513 0.7199 -0.81%
2018-03-29 0 1.230 1.230 1.250 1.150 1.230 407,000 485,490 1.1929 0.720 0.720 0.732 0.673 0.720 695,232 0.6983 -0.81%
2018-03-28 0 1.240 1.240 1.270 1.220 1.240 142,000 175,610 1.2367 0.726 0.726 0.743 0.714 0.726 242,562 0.7240 0.00%
2018-03-27 0 1.240 1.240 1.260 1.230 1.260 165,000 206,260 1.2501 0.726 0.726 0.738 0.720 0.738 281,851 0.7318 -1.59%
2018-03-26 0 1.260 1.240 1.260 1.260 1.260 10,000 12,600 1.2600 0.738 0.726 0.738 0.738 0.738 17,082 0.7376 2.44%
2018-03-23 0 1.230 1.220 1.240 1.220 1.260 848,000 1,060,860 1.2510 0.720 0.714 0.726 0.714 0.738 1,448,541 0.7324 -2.38%
2018-03-22 0 1.260 1.260 1.270 1.260 1.260 38,000 47,880 1.2600 0.738 0.738 0.743 0.738 0.738 64,911 0.7376 0.00%
2018-03-21 0 1.260 1.260 1.270 1.260 1.260 55,000 69,300 1.2600 0.738 0.738 0.743 0.738 0.738 93,950 0.7376 -1.56%
2018-03-20 0 1.280 1.260 1.280 1.260 1.280 16,000 20,260 1.2663 0.749 0.738 0.749 0.738 0.749 27,331 0.7413 0.00%
2018-03-19 0 1.280 1.260 1.280 1.260 1.280 49,000 62,300 1.2714 0.749 0.738 0.749 0.738 0.749 83,701 0.7443 0.00%
2018-03-16 0 1.280 1.260 1.280 1.260 1.280 20,000 25,360 1.2680 0.749 0.738 0.749 0.738 0.749 34,164 0.7423 1.59%
2018-03-15 0 1.260 1.250 1.260 1.250 1.260 3,000 3,760 1.2533 0.738 0.732 0.738 0.732 0.738 5,125 0.7337 -0.79%
2018-03-14 0 1.270 1.270 1.280 1.270 1.300 33,000 41,970 1.2718 0.743 0.743 0.749 0.743 0.761 56,370 0.7445 1.60%
2018-03-13 0 1.250 1.250 1.270 1.250 1.280 552,000 700,230 1.2685 0.732 0.732 0.743 0.732 0.749 942,918 0.7426 -2.34%
2018-03-12 0 1.280 1.270 1.280 1.280 1.310 578,000 743,350 1.2861 0.749 0.743 0.749 0.749 0.767 987,331 0.7529 2.40%
2018-03-09 0 1.250 1.250 1.290 1.250 1.260 72,000 90,530 1.2574 0.732 0.732 0.755 0.732 0.738 122,989 0.7361 -3.10%
2018-03-08 0 1.290 1.280 1.290 1.280 1.300 774,000 1,000,080 1.2921 0.755 0.749 0.755 0.749 0.761 1,322,136 0.7564 0.00%
2018-03-07 0 1.290 1.280 1.290 1.260 1.300 728,000 932,070 1.2803 0.755 0.749 0.755 0.738 0.761 1,243,559 0.7495 3.20%
2018-03-06 0 1.250 1.240 1.250 1.240 1.250 843,000 1,049,150 1.2445 0.732 0.726 0.732 0.726 0.732 1,440,001 0.7286 1.63%
2018-03-05 0 1.230 1.230 1.240 1.220 1.240 136,000 167,790 1.2338 0.720 0.720 0.726 0.714 0.726 232,313 0.7223 0.82%
2018-03-02 0 1.220 1.200 1.230 1.190 1.230 4,000 4,840 1.2100 0.714 0.702 0.720 0.697 0.720 6,833 0.7084 -0.81%
2018-03-01 0 1.230 1.220 1.230 1.220 1.230 77,000 93,960 1.2203 0.720 0.714 0.720 0.714 0.720 131,530 0.7144 0.82%
2018-02-28 0 1.220 1.220 1.240 1.210 1.220 443,000 539,940 1.2188 0.714 0.714 0.726 0.708 0.714 756,726 0.7135 0.00%
2018-02-27 0 1.220 1.210 1.220 1.220 1.240 369,000 450,380 1.2205 0.714 0.708 0.714 0.714 0.726 630,321 0.7145 0.00%
2018-02-26 0 1.220 1.220 1.230 1.220 1.240 240,000 294,910 1.2288 0.714 0.714 0.720 0.714 0.726 409,965 0.7194 1.67%
2018-02-23 0 1.200 1.200 1.230 1.200 1.230 224,000 271,920 1.2139 0.702 0.702 0.720 0.702 0.720 382,634 0.7107 -1.64%
2018-02-22 0 1.220 1.210 1.230 - - 0 0 - 0.714 0.708 0.720 - - 0 - 0.00%
2018-02-21 0 1.220 1.210 1.220 1.220 1.220 5,000 6,100 1.2200 0.714 0.708 0.714 0.714 0.714 8,541 0.7142 0.00%
2018-02-20 0 1.220 1.210 1.220 1.210 1.220 27,000 32,710 1.2115 0.714 0.708 0.714 0.708 0.714 46,121 0.7092 -0.81%
2018-02-15 0 1.230 1.220 1.230 1.210 1.230 45,000 55,000 1.2222 0.720 0.714 0.720 0.708 0.720 76,868 0.7155 0.00%
2018-02-14 0 1.230 1.210 1.230 1.220 1.240 2,000,000 2,443,350 1.2217 0.720 0.708 0.720 0.714 0.726 3,416,371 0.7152 0.82%
2018-02-13 0 1.220 1.210 1.220 1.200 1.230 416,000 505,040 1.2140 0.714 0.708 0.714 0.702 0.720 710,605 0.7107 0.83%
2018-02-12 0 1.210 1.180 1.200 1.150 1.210 16,000 19,190 1.1994 0.708 0.691 0.702 0.673 0.708 27,331 0.7021 1.68%
2018-02-09 0 1.190 1.180 1.190 1.170 1.200 2,052,000 2,447,080 1.1925 0.697 0.691 0.697 0.685 0.702 3,505,197 0.6981 -2.46%
2018-02-08 0 1.220 1.200 1.220 1.180 1.230 524,000 630,590 1.2034 0.714 0.702 0.714 0.691 0.720 895,089 0.7045 1.67%
2018-02-07 0 1.200 1.180 1.200 1.180 1.200 522,000 625,960 1.1992 0.702 0.691 0.702 0.691 0.702 891,673 0.7020 0.00%
2018-02-06 0 1.200 1.180 1.200 1.170 1.200 1,155,000 1,355,020 1.1732 0.702 0.691 0.702 0.685 0.702 1,972,954 0.6868 -0.83%
2018-02-05 0 1.210 1.190 1.210 1.190 1.210 76,000 90,510 1.1909 0.708 0.697 0.708 0.697 0.708 129,822 0.6972 0.00%
2018-02-02 0 1.210 1.200 1.210 1.180 1.210 156,000 187,280 1.2005 0.708 0.702 0.708 0.691 0.708 266,477 0.7028 -0.82%
2018-02-01 0 1.220 1.210 1.220 1.220 1.230 183,000 224,090 1.2245 0.714 0.708 0.714 0.714 0.720 312,598 0.7169 0.00%
2018-01-31 0 1.220 1.200 1.220 1.200 1.230 139,000 167,590 1.2057 0.714 0.702 0.714 0.702 0.720 237,438 0.7058 1.67%
2018-01-30 0 1.200 1.200 1.220 1.170 1.200 586,000 691,060 1.1793 0.702 0.702 0.714 0.685 0.702 1,000,997 0.6904 0.00%
2018-01-29 0 1.200 1.200 1.210 1.200 1.200 33,000 39,600 1.2000 0.702 0.702 0.708 0.702 0.702 56,370 0.7025 0.00%
2018-01-26 0 1.200 1.200 1.220 1.200 1.210 98,000 117,640 1.2004 0.702 0.702 0.714 0.702 0.708 167,402 0.7027 -1.64%
2018-01-25 0 1.220 1.200 1.220 1.200 1.220 7,000 8,440 1.2057 0.714 0.702 0.714 0.702 0.714 11,957 0.7058 0.00%
2018-01-24 0 1.220 1.200 1.220 1.200 1.220 665,000 799,400 1.2021 0.714 0.702 0.714 0.702 0.714 1,135,943 0.7037 0.00%
2018-01-23 0 1.220 1.210 1.220 1.210 1.220 267,000 323,100 1.2101 0.714 0.708 0.714 0.708 0.714 456,086 0.7084 0.00%
2018-01-22 0 1.220 1.220 1.230 1.220 1.240 200,000 244,040 1.2202 0.714 0.714 0.720 0.714 0.726 341,637 0.7143 0.00%
2018-01-19 0 1.220 1.220 1.230 1.210 1.230 148,000 181,620 1.2272 0.714 0.714 0.720 0.708 0.720 252,811 0.7184 -0.81%
2018-01-18 0 1.230 1.230 1.240 1.220 1.230 185,000 226,790 1.2259 0.720 0.720 0.726 0.714 0.720 316,014 0.7177 -0.81%
2018-01-17 0 1.240 1.230 1.240 1.240 1.250 33,000 41,060 1.2442 0.726 0.720 0.726 0.726 0.732 56,370 0.7284 -1.59%
2018-01-16 0 1.260 1.240 1.260 1.220 1.260 752,000 938,450 1.2479 0.738 0.726 0.738 0.714 0.738 1,284,556 0.7306 4.13%
2018-01-15 0 1.210 1.200 1.230 1.200 1.270 365,000 444,900 1.2189 0.708 0.702 0.720 0.702 0.743 623,488 0.7136 -1.63%
2018-01-12 0 1.230 1.220 1.230 1.210 1.230 106,000 130,330 1.2295 0.720 0.714 0.720 0.708 0.720 181,068 0.7198 -0.81%
2018-01-11 0 1.240 1.220 1.240 1.220 1.240 33,000 40,900 1.2394 0.726 0.714 0.726 0.714 0.726 56,370 0.7256 1.64%
2018-01-10 0 1.220 1.220 1.240 1.210 1.220 18,000 21,860 1.2144 0.714 0.714 0.726 0.708 0.714 30,747 0.7110 -1.61%
2018-01-09 0 1.240 1.230 1.240 1.230 1.240 206,000 253,730 1.2317 0.726 0.720 0.726 0.720 0.726 351,886 0.7211 0.81%
2018-01-08 0 1.230 1.230 1.240 1.230 1.240 341,000 419,440 1.2300 0.720 0.720 0.726 0.720 0.726 582,491 0.7201 0.00%
2018-01-05 0 1.230 1.230 1.250 1.230 1.250 110,000 135,400 1.2309 0.720 0.720 0.732 0.720 0.732 187,900 0.7206 0.00%
2018-01-04 0 1.230 1.230 1.240 1.170 1.230 393,000 477,820 1.2158 0.720 0.720 0.726 0.685 0.720 671,317 0.7118 0.00%
2018-01-03 0 1.230 1.230 1.250 1.230 1.250 201,000 248,730 1.2375 0.720 0.720 0.732 0.720 0.732 343,345 0.7244 -1.60%
2018-01-02 0 1.250 1.210 1.250 1.240 1.260 115,000 144,200 1.2539 0.732 0.708 0.732 0.726 0.738 196,441 0.7341 0.81%
2017-12-29 0 1.240 1.230 1.250 1.220 1.260 155,000 193,030 1.2454 0.726 0.720 0.732 0.714 0.738 264,769 0.7291 0.81%
2017-12-28 0 1.230 1.220 1.230 1.210 1.230 188,000 228,240 1.2140 0.720 0.714 0.720 0.708 0.720 321,139 0.7107 0.82%
2017-12-27 0 1.220 1.210 1.220 1.200 1.220 303,000 365,010 1.2047 0.714 0.708 0.714 0.702 0.714 517,580 0.7052 -1.61%
2017-12-22 0 1.240 1.220 1.240 1.210 1.240 60,000 73,000 1.2167 0.726 0.714 0.726 0.708 0.726 102,491 0.7123 1.64%
2017-12-21 0 1.220 1.210 1.220 1.200 1.230 481,000 585,150 1.2165 0.714 0.708 0.714 0.702 0.720 821,637 0.7122 1.67%
2017-12-20 0 1.200 1.190 1.200 1.200 1.200 76,000 91,200 1.2000 0.702 0.697 0.702 0.702 0.702 129,822 0.7025 0.00%
2017-12-19 0 1.200 1.200 1.210 1.200 1.200 165,000 198,000 1.2000 0.702 0.702 0.708 0.702 0.702 281,851 0.7025 0.00%
2017-12-18 0 1.200 1.200 1.210 1.200 1.210 2,151,000 2,586,040 1.2023 0.702 0.702 0.708 0.702 0.708 3,674,307 0.7038 0.00%
2017-12-15 0 1.200 1.190 1.200 1.200 1.200 768,000 921,600 1.2000 0.702 0.697 0.702 0.702 0.702 1,311,887 0.7025 0.00%
2017-12-14 0 1.200 1.190 1.200 1.200 1.200 138,000 165,600 1.2000 0.702 0.697 0.702 0.702 0.702 235,730 0.7025 0.00%
2017-12-13 0 1.200 1.190 1.200 1.190 1.210 597,000 714,570 1.1969 0.702 0.697 0.702 0.697 0.708 1,019,787 0.7007 0.00%
2017-12-12 0 1.200 1.190 1.200 1.190 1.210 353,000 423,610 1.2000 0.702 0.697 0.702 0.697 0.708 602,990 0.7025 0.00%
2017-12-11 0 1.200 1.190 1.200 1.190 1.200 238,000 285,050 1.1977 0.702 0.697 0.702 0.697 0.702 406,548 0.7011 0.00%
2017-12-08 0 1.200 1.180 1.200 1.200 1.200 407,000 488,400 1.2000 0.702 0.691 0.702 0.702 0.702 695,232 0.7025 0.00%
2017-12-07 0 1.200 1.190 1.200 1.190 1.200 372,000 445,580 1.1978 0.702 0.697 0.702 0.697 0.702 635,445 0.7012 0.84%
2017-12-06 0 1.190 1.190 1.200 1.190 1.220 282,000 337,410 1.1965 0.697 0.697 0.702 0.697 0.714 481,708 0.7004 -0.83%
2017-12-05 0 1.200 1.190 1.200 1.200 1.230 136,000 163,660 1.2034 0.702 0.697 0.702 0.702 0.720 232,313 0.7045 0.00%
2017-12-04 0 1.200 1.180 1.200 1.180 1.200 270,000 322,600 1.1948 0.702 0.691 0.702 0.691 0.702 461,210 0.6995 0.00%
2017-12-01 0 1.200 1.150 1.200 1.200 1.200 2,000 2,400 1.2000 0.702 0.673 0.702 0.702 0.702 3,416 0.7025 0.00%
2017-11-30 0 1.200 1.190 1.200 1.200 1.210 384,000 460,810 1.2000 0.702 0.697 0.702 0.702 0.708 655,943 0.7025 0.00%
2017-11-29 0 1.200 1.190 1.200 1.200 1.200 315,000 378,000 1.2000 0.702 0.697 0.702 0.702 0.702 538,078 0.7025 0.00%
2017-11-28 0 1.200 1.200 1.220 1.200 1.220 793,000 952,360 1.2010 0.702 0.702 0.714 0.702 0.714 1,354,591 0.7031 1.69%
2017-11-27 0 1.180 1.170 1.200 1.180 1.200 324,000 382,360 1.1801 0.691 0.685 0.702 0.691 0.702 553,452 0.6909 0.00%
2017-11-24 0 1.180 1.180 1.200 1.180 1.190 329,000 388,370 1.1805 0.691 0.691 0.702 0.691 0.697 561,993 0.6911 -0.84%
2017-11-23 0 1.190 1.190 1.210 1.180 1.210 173,000 206,490 1.1936 0.697 0.697 0.708 0.691 0.708 295,516 0.6987 0.00%
2017-11-22 0 1.190 1.180 1.190 1.180 1.200 100,000 119,980 1.1998 0.697 0.691 0.697 0.691 0.702 170,819 0.7024 0.85%
2017-11-21 0 1.180 1.180 1.200 1.180 1.200 52,000 61,880 1.1900 0.691 0.691 0.702 0.691 0.702 88,826 0.6966 -1.67%
2017-11-20 0 1.200 1.190 1.200 1.170 1.200 542,000 642,550 1.1855 0.702 0.697 0.702 0.685 0.702 925,837 0.6940 0.00%
2017-11-17 0 1.200 1.200 1.210 1.190 1.200 111,000 132,910 1.1974 0.702 0.702 0.708 0.697 0.702 189,609 0.7010 0.84%
2017-11-16 0 1.190 1.190 1.200 1.190 1.210 99,000 118,480 1.1968 0.697 0.697 0.702 0.697 0.708 169,110 0.7006 -0.83%
2017-11-15 0 1.200 1.190 1.200 1.190 1.200 52,000 62,380 1.1996 0.702 0.697 0.702 0.697 0.702 88,826 0.7023 0.00%
2017-11-14 0 1.200 1.200 1.220 1.190 1.190 6,000 7,180 1.1967 0.702 0.702 0.714 0.697 0.697 10,249 0.7005 0.00%
2017-11-13 0 1.200 1.200 1.220 1.200 1.200 249,000 298,800 1.2000 0.702 0.702 0.714 0.702 0.702 425,338 0.7025 -1.64%
2017-11-10 0 1.220 1.200 1.230 1.220 1.220 11,000 13,420 1.2200 0.714 0.702 0.720 0.714 0.714 18,790 0.7142 0.83%
2017-11-09 0 1.210 1.210 1.230 1.200 1.210 299,000 361,200 1.2080 0.708 0.708 0.720 0.702 0.708 510,748 0.7072 -1.63%
2017-11-08 0 1.230 1.210 1.230 1.210 1.240 11,000 13,590 1.2355 0.720 0.708 0.720 0.708 0.726 18,790 0.7233 -0.81%
2017-11-07 0 1.240 1.210 1.240 1.200 1.240 108,000 130,940 1.2124 0.726 0.708 0.726 0.702 0.726 184,484 0.7098 3.33%
2017-11-06 0 1.200 1.200 1.220 1.200 1.210 67,000 80,910 1.2076 0.702 0.702 0.714 0.702 0.708 114,448 0.7070 -2.44%
2017-11-03 0 1.230 1.210 1.230 1.210 1.230 38,000 46,020 1.2111 0.720 0.708 0.720 0.708 0.720 64,911 0.7090 1.65%
2017-11-02 0 1.210 1.200 1.210 1.210 1.210 114,000 137,940 1.2100 0.708 0.702 0.708 0.708 0.708 194,733 0.7084 0.00%
2017-11-01 0 1.210 1.210 1.220 1.190 1.210 165,000 198,010 1.2001 0.708 0.708 0.714 0.697 0.708 281,851 0.7025 0.00%
2017-10-31 0 1.210 1.210 1.240 1.200 1.220 250,000 301,470 1.2059 0.708 0.708 0.726 0.702 0.714 427,046 0.7059 -0.82%
2017-10-30 0 1.220 1.220 1.230 1.200 1.230 114,000 138,230 1.2125 0.714 0.714 0.720 0.702 0.720 194,733 0.7098 0.83%
2017-10-27 0 1.210 1.210 1.220 1.210 1.220 102,000 123,850 1.2142 0.708 0.708 0.714 0.708 0.714 174,235 0.7108 0.83%
2017-10-26 0 1.200 1.190 1.200 1.200 1.210 169,000 202,830 1.2002 0.702 0.697 0.702 0.702 0.708 288,683 0.7026 -0.83%
2017-10-25 0 1.210 1.200 1.210 1.210 1.210 22,000 26,620 1.2100 0.708 0.702 0.708 0.708 0.708 37,580 0.7084 0.00%
2017-10-24 0 1.210 1.200 1.210 1.200 1.230 342,000 416,780 1.2187 0.708 0.702 0.708 0.702 0.720 584,199 0.7134 0.00%
2017-10-23 0 1.210 1.210 1.220 1.200 1.210 131,000 158,210 1.2077 0.708 0.708 0.714 0.702 0.708 223,772 0.7070 0.00%
2017-10-20 0 1.210 1.200 1.210 1.210 1.220 187,000 227,140 1.2147 0.708 0.702 0.708 0.708 0.714 319,431 0.7111 0.00%
2017-10-19 0 1.210 1.200 1.220 1.210 1.250 208,000 252,010 1.2116 0.708 0.702 0.714 0.708 0.732 355,303 0.7093 0.00%
2017-10-18 0 1.210 1.210 1.230 1.210 1.210 122,000 147,620 1.2100 0.708 0.708 0.720 0.708 0.708 208,399 0.7084 -0.82%
2017-10-17 0 1.220 1.210 1.230 1.210 1.220 277,000 336,940 1.2164 0.714 0.708 0.720 0.708 0.714 473,167 0.7121 0.00%
2017-10-16 0 1.220 1.220 1.230 1.200 1.220 110,000 133,220 1.2111 0.714 0.714 0.720 0.702 0.714 187,900 0.7090 0.00%
2017-10-13 0 1.220 1.220 1.240 1.210 1.250 463,000 570,810 1.2329 0.714 0.714 0.726 0.708 0.732 790,890 0.7217 0.83%
2017-10-12 0 1.210 1.200 1.230 1.200 1.230 184,000 222,080 1.2070 0.708 0.702 0.720 0.702 0.720 314,306 0.7066 0.83%
2017-10-11 0 1.200 1.200 1.210 1.200 1.210 484,000 580,810 1.2000 0.702 0.702 0.708 0.702 0.708 826,762 0.7025 -0.83%
2017-10-10 0 1.210 1.210 1.230 1.190 1.220 189,000 228,660 1.2098 0.708 0.708 0.720 0.697 0.714 322,847 0.7083 0.00%
2017-10-09 0 1.210 1.200 1.210 1.200 1.210 212,000 254,570 1.2008 0.708 0.702 0.708 0.702 0.708 362,135 0.7030 0.83%
2017-10-06 0 1.200 1.190 1.200 1.200 1.230 347,000 419,100 1.2078 0.702 0.697 0.702 0.702 0.720 592,740 0.7071 0.00%
2017-10-04 0 1.200 1.190 1.200 1.190 1.200 287,000 344,260 1.1995 0.702 0.697 0.702 0.697 0.702 490,249 0.7022 0.84%
2017-10-03 0 1.190 1.190 1.200 1.190 1.200 59,000 70,780 1.1997 0.697 0.697 0.702 0.697 0.702 100,783 0.7023 -0.83%
2017-09-29 0 1.200 1.190 1.200 1.190 1.200 357,000 428,080 1.1991 0.702 0.697 0.702 0.697 0.702 609,822 0.7020 0.84%
2017-09-28 0 1.190 1.190 1.210 1.190 1.210 184,000 220,100 1.1962 0.697 0.697 0.708 0.697 0.708 314,306 0.7003 -0.83%
2017-09-27 0 1.200 1.200 1.210 1.190 1.210 201,000 240,090 1.1945 0.702 0.702 0.708 0.697 0.708 343,345 0.6993 0.84%
2017-09-26 0 1.190 1.190 1.200 1.190 1.200 112,000 134,280 1.1989 0.697 0.697 0.702 0.697 0.702 191,317 0.7019 0.00%
2017-09-25 0 1.190 1.190 1.200 1.180 1.190 168,000 199,320 1.1864 0.697 0.697 0.702 0.691 0.697 286,975 0.6946 0.85%
2017-09-22 0 1.180 1.180 1.190 1.180 1.190 163,000 193,840 1.1892 0.691 0.691 0.697 0.691 0.697 278,434 0.6962 0.00%
2017-09-21 0 1.180 1.180 1.200 1.180 1.200 184,000 219,020 1.1903 0.691 0.691 0.702 0.691 0.702 314,306 0.6968 -1.67%
2017-09-20 0 1.200 1.200 1.210 1.200 1.210 253,000 303,620 1.2001 0.702 0.702 0.708 0.702 0.708 432,171 0.7025 0.84%
2017-09-19 0 1.210 1.210 1.230 1.210 1.230 86,000 104,350 1.2134 0.697 0.697 0.708 0.697 0.708 149,373 0.6986 1.68%
2017-09-18 0 1.190 1.190 1.200 1.190 1.210 115,000 136,880 1.1903 0.685 0.685 0.691 0.685 0.697 199,743 0.6853 -2.46%
2017-09-15 0 1.220 1.220 1.230 1.200 1.220 881,000 1,073,380 1.2184 0.702 0.702 0.708 0.691 0.702 1,530,204 0.7015 1.67%
2017-09-14 0 1.200 1.200 1.210 1.180 1.210 423,000 503,790 1.1910 0.691 0.691 0.697 0.679 0.697 734,706 0.6857 -0.83%
2017-09-13 0 1.210 1.190 1.210 1.190 1.210 247,000 296,320 1.1997 0.697 0.685 0.697 0.685 0.697 429,013 0.6907 0.83%
2017-09-12 0 1.200 1.200 1.210 1.180 1.200 321,000 383,970 1.1962 0.691 0.691 0.697 0.679 0.691 557,543 0.6887 -0.83%
2017-09-11 0 1.210 1.200 1.210 1.190 1.220 57,000 68,890 1.2086 0.697 0.691 0.697 0.685 0.702 99,003 0.6958 0.00%
2017-09-08 0 1.210 1.210 1.220 1.190 1.210 20,000 24,050 1.2025 0.697 0.697 0.702 0.685 0.697 34,738 0.6923 0.00%
2017-09-07 0 1.210 1.200 1.220 1.190 1.210 291,000 349,340 1.2005 0.697 0.691 0.702 0.685 0.697 505,436 0.6912 0.00%
2017-09-06 0 1.210 1.210 1.220 1.180 1.210 341,000 407,680 1.1955 0.697 0.697 0.702 0.679 0.697 592,281 0.6883 2.54%
2017-09-05 0 1.180 1.180 1.190 1.180 1.180 75,000 88,500 1.1800 0.679 0.679 0.685 0.679 0.679 130,267 0.6794 -0.84%
2017-09-04 0 1.190 1.190 1.200 1.180 1.200 293,000 349,170 1.1917 0.685 0.685 0.691 0.679 0.691 508,910 0.6861 0.00%
2017-09-01 0 1.190 1.190 1.210 1.180 1.190 53,000 62,760 1.1842 0.685 0.685 0.697 0.679 0.685 92,055 0.6818 0.00%
2017-08-31 0 1.190 1.190 1.200 1.180 1.210 198,000 236,200 1.1929 0.685 0.685 0.691 0.679 0.697 343,905 0.6868 -1.65%
2017-08-30 0 1.210 1.200 1.220 1.160 1.210 1,252,000 1,492,850 1.1924 0.697 0.691 0.702 0.668 0.697 2,174,592 0.6865 -2.42%
2017-08-29 0 1.240 1.240 1.250 1.230 1.250 268,000 332,230 1.2397 0.714 0.714 0.720 0.708 0.720 465,488 0.7137 1.64%
2017-08-28 0 1.220 1.220 1.240 1.210 1.230 78,000 94,870 1.2163 0.702 0.702 0.714 0.697 0.708 135,478 0.7003 0.00%
2017-08-25 0 1.220 1.220 1.230 1.190 1.230 140,000 170,610 1.2186 0.702 0.702 0.708 0.685 0.708 243,165 0.7016 -0.81%
2017-08-24 0 1.230 1.230 1.240 1.150 1.230 598,000 708,880 1.1854 0.708 0.708 0.714 0.662 0.708 1,038,663 0.6825 0.82%
2017-08-22 0 1.220 1.210 1.240 1.200 1.240 56,000 69,140 1.2346 0.702 0.697 0.714 0.691 0.714 97,266 0.7108 0.83%
2017-08-21 0 1.210 1.200 1.210 1.200 1.210 168,000 201,900 1.2018 0.697 0.691 0.697 0.691 0.697 291,798 0.6919 0.00%
2017-08-18 0 1.210 1.210 1.220 1.210 1.220 47,000 56,940 1.2115 0.697 0.697 0.702 0.697 0.702 81,634 0.6975 0.00%
2017-08-17 0 1.210 1.210 1.220 1.200 1.210 19,000 22,910 1.2058 0.697 0.697 0.702 0.691 0.697 33,001 0.6942 -0.82%
2017-08-16 0 1.220 1.220 1.230 1.210 1.210 51,000 61,710 1.2100 0.702 0.702 0.708 0.697 0.697 88,582 0.6966 0.00%
2017-08-15 0 1.220 1.220 1.240 1.220 1.240 320,000 391,820 1.2244 0.702 0.702 0.714 0.702 0.714 555,806 0.7050 0.00%
2017-08-14 0 1.220 1.210 1.230 1.210 1.230 63,000 76,420 1.2130 0.702 0.697 0.708 0.697 0.708 109,424 0.6984 0.83%
2017-08-11 0 1.210 1.210 1.220 1.210 1.220 422,000 512,040 1.2134 0.697 0.697 0.702 0.697 0.702 732,970 0.6986 -0.82%
2017-08-10 0 1.220 1.210 1.230 1.200 1.230 216,000 262,120 1.2135 0.702 0.697 0.708 0.691 0.708 375,169 0.6987 0.00%
2017-08-09 0 1.220 1.220 1.230 1.220 1.240 418,000 514,030 1.2297 0.702 0.702 0.708 0.702 0.714 726,022 0.7080 -1.61%
2017-08-08 0 1.240 1.240 1.260 1.240 1.260 1,382,000 1,730,960 1.2525 0.714 0.714 0.725 0.714 0.725 2,400,388 0.7211 -0.80%
2017-08-07 0 1.250 1.220 1.250 1.220 1.260 1,561,000 1,949,350 1.2488 0.720 0.702 0.720 0.702 0.725 2,711,293 0.7190 0.81%
2017-08-04 0 1.240 1.240 1.250 1.220 1.240 394,000 488,480 1.2398 0.714 0.714 0.720 0.702 0.714 684,336 0.7138 0.00%
2017-08-03 0 1.240 1.220 1.240 1.230 1.240 116,000 142,970 1.2325 0.714 0.702 0.714 0.708 0.714 201,480 0.7096 0.00%
2017-08-02 0 1.240 1.230 1.240 1.220 1.250 350,000 430,300 1.2294 0.714 0.708 0.714 0.702 0.720 607,913 0.7078 0.00%
2017-08-01 0 1.240 1.230 1.240 1.230 1.270 1,570,000 1,954,770 1.2451 0.714 0.708 0.714 0.708 0.731 2,726,925 0.7168 0.81%
2017-07-31 0 1.230 1.230 1.250 1.230 1.240 69,000 85,110 1.2335 0.708 0.708 0.720 0.708 0.714 119,846 0.7102 0.00%
2017-07-28 0 1.230 1.220 1.230 1.200 1.240 299,000 364,770 1.2200 0.708 0.702 0.708 0.691 0.714 519,332 0.7024 -1.60%
2017-07-27 0 1.250 1.250 1.260 1.240 1.270 131,000 164,690 1.2572 0.720 0.720 0.725 0.714 0.731 227,533 0.7238 0.00%
2017-07-26 0 1.250 1.240 1.250 1.240 1.250 1,283,000 1,593,580 1.2421 0.720 0.714 0.720 0.714 0.720 2,228,436 0.7151 0.81%
2017-07-25 0 1.240 1.230 1.240 1.220 1.240 121,000 149,040 1.2317 0.714 0.708 0.714 0.702 0.714 210,164 0.7092 1.64%
2017-07-24 0 1.220 1.220 1.240 1.210 1.240 670,000 819,100 1.2225 0.702 0.702 0.714 0.697 0.714 1,163,719 0.7039 -1.61%
2017-07-21 0 1.240 1.230 1.240 1.210 1.240 894,500 1,092,120 1.2209 0.714 0.708 0.714 0.697 0.714 1,553,652 0.7029 -0.80%
2017-07-20 0 1.250 1.240 1.250 1.230 1.260 245,000 304,260 1.2419 0.720 0.714 0.720 0.708 0.725 425,539 0.7150 -0.79%
2017-07-19 0 1.260 1.250 1.260 1.240 1.260 680,000 852,580 1.2538 0.725 0.720 0.725 0.714 0.725 1,181,088 0.7219 0.00%
2017-07-18 0 1.260 1.230 1.260 1.230 1.260 70,000 87,500 1.2500 0.725 0.708 0.725 0.708 0.725 121,583 0.7197 0.80%
2017-07-17 0 1.250 1.240 1.260 1.230 1.260 1,316,000 1,651,790 1.2552 0.720 0.714 0.725 0.708 0.725 2,285,753 0.7226 1.63%
2017-07-14 0 1.230 1.230 1.240 1.230 1.240 260,000 319,920 1.2305 0.708 0.708 0.714 0.708 0.714 451,593 0.7084 -0.81%
2017-07-13 0 1.240 1.230 1.240 1.220 1.250 65,000 80,150 1.2331 0.714 0.708 0.714 0.702 0.720 112,898 0.7099 0.81%
2017-07-12 0 1.230 1.230 1.250 1.230 1.250 200,000 247,930 1.2397 0.708 0.708 0.720 0.708 0.720 347,379 0.7137 -0.81%
2017-07-11 0 1.240 1.240 1.250 1.240 1.250 76,000 94,260 1.2403 0.714 0.714 0.720 0.714 0.720 132,004 0.7141 1.64%
2017-07-10 0 1.220 1.220 1.240 1.220 1.240 421,000 518,580 1.2318 0.702 0.702 0.714 0.702 0.714 731,233 0.7092 -1.61%
2017-07-07 0 1.240 1.240 1.250 1.240 1.250 612,000 758,920 1.2401 0.714 0.714 0.720 0.714 0.720 1,062,980 0.7140 0.00%
2017-07-06 0 1.240 1.240 1.250 1.240 1.250 824,000 1,021,780 1.2400 0.714 0.714 0.720 0.714 0.720 1,431,201 0.7139 0.00%
2017-07-05 0 1.240 1.240 1.250 1.230 1.250 138,000 170,530 1.2357 0.714 0.714 0.720 0.708 0.720 239,691 0.7115 0.00%
2017-07-04 0 1.240 1.240 1.250 1.240 1.250 1,748,000 2,169,170 1.2409 0.714 0.714 0.720 0.714 0.720 3,036,092 0.7145 0.00%
2017-07-03 0 1.240 1.230 1.240 1.230 1.250 351,000 435,450 1.2406 0.714 0.708 0.714 0.708 0.720 609,650 0.7143 0.00%
2017-06-30 0 1.240 1.240 1.250 1.230 1.250 844,000 1,051,820 1.2462 0.714 0.714 0.720 0.708 0.720 1,465,939 0.7175 0.81%
2017-06-29 0 1.230 1.230 1.240 1.210 1.240 347,000 423,970 1.2218 0.708 0.708 0.714 0.697 0.714 602,702 0.7034 1.65%
2017-06-28 0 1.210 1.210 1.230 1.190 1.230 776,000 935,080 1.2050 0.697 0.697 0.708 0.685 0.708 1,347,830 0.6938 0.00%
2017-06-27 0 1.210 1.200 1.220 1.210 1.220 325,000 393,870 1.2119 0.697 0.691 0.702 0.697 0.702 564,491 0.6977 0.00%
2017-06-26 0 1.210 1.210 1.230 1.210 1.230 105,000 128,340 1.2223 0.697 0.697 0.708 0.697 0.708 182,374 0.7037 -1.63%
2017-06-23 0 1.230 1.230 1.240 1.230 1.250 125,000 154,150 1.2332 0.708 0.708 0.714 0.708 0.720 217,112 0.7100 0.00%
2017-06-22 0 1.230 1.230 1.240 1.210 1.240 773,000 952,240 1.2319 0.708 0.708 0.714 0.697 0.714 1,342,620 0.7092 0.00%
2017-06-21 0 1.230 1.220 1.230 1.220 1.240 127,000 156,210 1.2300 0.708 0.702 0.708 0.702 0.714 220,586 0.7082 0.00%
2017-06-20 0 1.230 1.230 1.240 1.220 1.230 646,000 793,890 1.2289 0.708 0.708 0.714 0.702 0.708 1,122,034 0.7075 0.82%
2017-06-19 0 1.220 1.220 1.230 1.220 1.240 390,000 478,680 1.2274 0.702 0.702 0.708 0.702 0.714 677,389 0.7067 -1.61%
2017-06-16 0 1.240 1.220 1.240 1.220 1.250 346,000 424,010 1.2255 0.714 0.702 0.714 0.702 0.720 600,966 0.7055 0.81%
2017-06-15 0 1.230 1.220 1.240 1.220 1.240 197,000 243,090 1.2340 0.708 0.702 0.714 0.702 0.714 342,168 0.7104 -0.81%
2017-06-14 0 1.240 1.240 1.250 1.240 1.250 310,000 385,460 1.2434 0.714 0.714 0.720 0.714 0.720 538,437 0.7159 0.00%
2017-06-13 0 1.240 1.220 1.240 1.220 1.240 216,000 266,310 1.2329 0.714 0.702 0.714 0.702 0.714 375,169 0.7098 0.81%
2017-06-12 0 1.230 1.220 1.230 1.230 1.240 55,000 67,810 1.2329 0.708 0.702 0.708 0.708 0.714 95,529 0.7098 -0.81%
2017-06-09 0 1.240 1.240 1.250 1.230 1.260 150,000 186,520 1.2435 0.714 0.714 0.720 0.708 0.725 260,534 0.7159 0.00%
2017-06-08 0 1.240 1.240 1.250 1.220 1.260 393,000 490,490 1.2481 0.714 0.714 0.720 0.702 0.725 682,600 0.7186 -0.80%
2017-06-07 0 1.250 1.240 1.250 1.220 1.250 399,000 494,280 1.2388 0.720 0.714 0.720 0.702 0.720 693,021 0.7132 0.00%
2017-06-06 0 1.250 1.230 1.250 1.180 1.250 1,223,000 1,477,070 1.2077 0.720 0.708 0.720 0.679 0.720 2,124,222 0.6953 0.81%
2017-06-05 0 1.240 1.230 1.250 1.210 1.250 758,000 932,530 1.2303 0.714 0.708 0.720 0.697 0.720 1,316,566 0.7083 0.00%
2017-06-02 0 1.240 1.230 1.250 1.210 1.250 563,000 688,870 1.2236 0.714 0.708 0.720 0.697 0.720 977,872 0.7045 2.48%
2017-06-01 0 1.210 1.190 1.210 1.200 1.210 67,000 80,590 1.2028 0.697 0.685 0.697 0.691 0.697 116,372 0.6925 -0.82%
2017-05-31 0 1.220 1.200 1.220 1.200 1.230 308,000 373,560 1.2129 0.702 0.691 0.702 0.691 0.708 534,964 0.6983 0.00%
2017-05-29 0 1.220 1.210 1.220 1.210 1.250 1,152,000 1,416,340 1.2295 0.702 0.697 0.702 0.697 0.720 2,000,903 0.7079 -0.81%
2017-05-26 0 1.270 1.250 1.270 1.240 1.280 961,000 1,207,270 1.2563 0.708 0.697 0.708 0.691 0.714 1,723,437 0.7005 -0.78%
2017-05-25 0 1.280 1.260 1.280 1.260 1.300 743,000 954,000 1.2840 0.714 0.703 0.714 0.703 0.725 1,332,481 0.7160 -0.78%
2017-05-24 0 1.290 1.280 1.290 1.270 1.300 1,002,000 1,290,010 1.2874 0.719 0.714 0.719 0.708 0.725 1,796,966 0.7179 1.57%
2017-05-23 0 1.270 1.250 1.270 1.240 1.290 460,000 586,640 1.2753 0.708 0.697 0.708 0.691 0.719 824,954 0.7111 1.60%
2017-05-22 0 1.250 1.250 1.260 1.240 1.290 2,192,000 2,767,630 1.2626 0.697 0.697 0.703 0.691 0.719 3,931,087 0.7040 1.63%
2017-05-19 0 1.230 1.220 1.240 1.210 1.240 2,543,000 3,112,000 1.2238 0.686 0.680 0.691 0.675 0.691 4,560,563 0.6824 2.50%
2017-05-18 0 1.200 1.190 1.200 1.180 1.220 4,538,000 5,392,970 1.1884 0.669 0.664 0.669 0.658 0.680 8,138,354 0.6627 1.69%
2017-05-17 0 1.180 1.180 1.190 1.160 1.190 152,000 178,720 1.1758 0.658 0.658 0.664 0.647 0.664 272,594 0.6556 0.00%
2017-05-16 0 1.180 1.180 1.200 1.170 1.200 363,000 429,930 1.1844 0.658 0.658 0.669 0.652 0.669 650,997 0.6604 0.85%
2017-05-15 0 1.170 1.170 1.190 1.160 1.190 176,000 205,950 1.1702 0.652 0.652 0.664 0.647 0.664 315,635 0.6525 0.00%
2017-05-12 0 1.170 1.160 1.170 1.150 1.180 325,000 377,260 1.1608 0.652 0.647 0.652 0.641 0.658 582,848 0.6473 0.00%
2017-05-11 0 1.170 1.170 1.180 1.170 1.180 531,000 621,690 1.1708 0.652 0.652 0.658 0.652 0.658 952,284 0.6528 -1.68%
2017-05-10 0 1.190 1.180 1.190 1.180 1.190 39,000 46,110 1.1823 0.664 0.658 0.664 0.658 0.664 69,942 0.6593 0.00%
2017-05-09 0 1.190 1.180 1.190 1.180 1.200 206,000 243,850 1.1837 0.664 0.658 0.664 0.658 0.669 369,436 0.6601 0.85%
2017-05-08 0 1.180 1.170 1.200 1.170 1.200 127,000 149,290 1.1755 0.658 0.652 0.669 0.652 0.669 227,759 0.6555 0.00%
2017-05-05 0 1.180 1.180 1.200 1.170 1.200 440,000 523,190 1.1891 0.658 0.658 0.669 0.652 0.669 789,087 0.6630 -2.48%
2017-05-04 0 1.210 1.200 1.210 1.180 1.220 333,000 398,900 1.1979 0.675 0.669 0.675 0.658 0.680 597,195 0.6680 1.68%
2017-05-02 0 1.190 1.190 1.200 1.190 1.240 751,000 916,110 1.2199 0.664 0.664 0.669 0.664 0.691 1,346,828 0.6802 -0.83%
2017-04-28 0 1.200 1.200 1.210 1.170 1.220 767,000 922,160 1.2023 0.669 0.669 0.675 0.652 0.680 1,375,522 0.6704 0.84%
2017-04-27 0 1.190 1.170 1.190 1.170 1.200 250,000 296,490 1.1860 0.664 0.652 0.664 0.652 0.669 448,345 0.6613 0.85%
2017-04-26 0 1.180 1.160 1.180 1.150 1.180 659,000 766,090 1.1625 0.658 0.647 0.658 0.641 0.658 1,181,837 0.6482 1.72%
2017-04-25 0 1.160 1.150 1.160 1.140 1.180 1,682,000 1,936,390 1.1512 0.647 0.641 0.647 0.636 0.658 3,016,464 0.6419 0.87%
2017-04-24 0 1.150 1.150 1.160 1.140 1.190 221,000 255,050 1.1541 0.641 0.641 0.647 0.636 0.664 396,337 0.6435 0.00%
2017-04-21 0 1.150 1.140 1.150 1.140 1.170 827,000 950,000 1.1487 0.641 0.636 0.641 0.636 0.652 1,483,124 0.6405 0.00%
2017-04-20 0 1.150 1.140 1.150 1.150 1.180 1,737,000 2,022,130 1.1642 0.641 0.636 0.641 0.641 0.658 3,115,099 0.6491 -1.71%
2017-04-19 0 1.170 1.170 1.190 1.170 1.220 490,000 584,410 1.1927 0.652 0.652 0.664 0.652 0.680 878,756 0.6650 -0.85%
2017-04-18 0 1.180 1.180 1.190 1.150 1.250 5,800,000 6,979,480 1.2034 0.658 0.658 0.664 0.641 0.697 10,401,598 0.6710 5.36%
2017-04-13 0 1.120 1.120 1.140 1.090 1.130 945,000 1,051,800 1.1130 0.625 0.625 0.636 0.608 0.630 1,694,743 0.6206 0.90%
2017-04-12 0 1.110 1.100 1.110 1.090 1.110 710,000 779,160 1.0974 0.619 0.613 0.619 0.608 0.619 1,273,299 0.6119 0.91%
2017-04-11 0 1.100 1.090 1.100 1.090 1.110 1,737,000 1,910,730 1.1000 0.613 0.608 0.613 0.608 0.619 3,115,099 0.6134 0.92%
2017-04-10 0 1.090 1.090 1.100 1.080 1.110 1,545,000 1,695,800 1.0976 0.608 0.608 0.613 0.602 0.619 2,770,771 0.6120 0.93%
2017-04-07 0 1.080 1.080 1.090 1.080 1.090 53,000 57,740 1.0894 0.602 0.602 0.608 0.602 0.608 95,049 0.6075 -1.82%
2017-04-06 0 1.100 1.090 1.100 1.080 1.100 1,573,000 1,710,520 1.0874 0.613 0.608 0.613 0.602 0.613 2,820,985 0.6064 1.85%
2017-04-05 0 1.080 1.080 1.090 1.080 1.090 1,404,000 1,520,080 1.0827 0.602 0.602 0.608 0.602 0.608 2,517,904 0.6037 0.93%
2017-04-03 0 1.070 1.070 1.080 1.060 1.070 891,000 950,650 1.0669 0.597 0.597 0.602 0.591 0.597 1,597,901 0.5949 0.94%
2017-03-31 0 1.060 1.060 1.070 1.050 1.070 1,643,000 1,740,050 1.0591 0.591 0.591 0.597 0.585 0.597 2,946,522 0.5905 -1.85%
2017-03-30 0 1.080 1.080 1.090 1.070 1.090 551,000 595,710 1.0811 0.602 0.602 0.608 0.597 0.608 988,152 0.6029 0.00%
2017-03-29 0 1.080 1.080 1.090 1.080 1.090 491,000 532,320 1.0842 0.602 0.602 0.608 0.602 0.608 880,549 0.6045 -0.92%
2017-03-28 0 1.090 1.090 1.100 1.090 1.090 191,000 208,190 1.0900 0.608 0.608 0.613 0.608 0.608 342,535 0.6078 0.00%
2017-03-27 0 1.090 1.090 1.100 1.080 1.100 578,000 631,440 1.0925 0.608 0.608 0.613 0.602 0.613 1,036,573 0.6092 0.93%
2017-03-24 0 1.080 1.080 1.090 1.080 1.090 238,000 257,280 1.0810 0.602 0.602 0.608 0.602 0.608 426,824 0.6028 -0.92%
2017-03-23 0 1.090 1.090 1.100 1.080 1.110 247,000 269,210 1.0899 0.608 0.608 0.613 0.602 0.619 442,965 0.6077 0.00%
2017-03-22 0 1.090 1.080 1.100 1.080 1.090 467,000 507,680 1.0871 0.608 0.602 0.613 0.602 0.608 837,508 0.6062 0.00%
2017-03-21 0 1.090 1.090 1.100 1.080 1.090 362,000 394,570 1.0900 0.608 0.608 0.613 0.602 0.608 649,203 0.6078 0.00%
2017-03-20 0 1.090 1.080 1.100 1.080 1.100 278,000 303,300 1.0910 0.608 0.602 0.613 0.602 0.613 498,559 0.6084 0.00%
2017-03-17 0 1.090 1.090 1.100 1.080 1.090 228,000 248,020 1.0878 0.608 0.608 0.613 0.602 0.608 408,890 0.6066 0.93%
2017-03-16 0 1.080 1.080 1.090 1.070 1.090 599,000 647,460 1.0809 0.602 0.602 0.608 0.597 0.608 1,074,234 0.6027 -0.92%
2017-03-15 0 1.090 1.090 1.100 1.080 1.100 155,000 168,430 1.0866 0.608 0.608 0.613 0.602 0.613 277,974 0.6059 0.93%
2017-03-14 0 1.080 1.080 1.100 1.080 1.080 50,000 54,000 1.0800 0.602 0.602 0.613 0.602 0.602 89,669 0.6022 0.00%
2017-03-13 0 1.080 1.070 1.090 1.080 1.080 258,000 278,640 1.0800 0.602 0.597 0.608 0.602 0.602 462,692 0.6022 0.93%
2017-03-10 0 1.070 1.070 1.080 1.070 1.090 680,000 732,170 1.0767 0.597 0.597 0.602 0.597 0.608 1,219,498 0.6004 -1.83%
2017-03-09 0 1.090 1.080 1.090 1.080 1.100 285,000 310,030 1.0878 0.608 0.602 0.608 0.602 0.613 511,113 0.6066 0.93%
2017-03-08 0 1.080 1.080 1.100 1.080 1.090 188,000 204,060 1.0854 0.602 0.602 0.613 0.602 0.608 337,155 0.6052 0.00%
2017-03-07 0 1.080 1.080 1.090 1.080 1.100 526,000 573,040 1.0894 0.602 0.602 0.608 0.602 0.613 943,317 0.6075 -1.82%
2017-03-06 0 1.100 1.100 1.110 1.090 1.120 183,000 200,780 1.0972 0.613 0.613 0.619 0.608 0.625 328,188 0.6118 0.00%
2017-03-03 0 1.100 1.090 1.100 1.080 1.100 1,122,000 1,232,140 1.0982 0.613 0.608 0.613 0.602 0.613 2,012,171 0.6123 1.85%
2017-03-02 0 1.080 1.080 1.090 1.070 1.100 833,000 907,280 1.0892 0.602 0.602 0.608 0.597 0.613 1,493,885 0.6073 0.00%
2017-03-01 0 1.080 1.070 1.090 1.050 1.090 1,174,000 1,263,920 1.0766 0.602 0.597 0.608 0.585 0.608 2,105,427 0.6003 2.86%
2017-02-28 0 1.050 1.050 1.060 1.050 1.060 367,000 386,660 1.0536 0.585 0.585 0.591 0.585 0.591 658,170 0.5875 0.00%
2017-02-27 0 1.050 1.050 1.060 1.050 1.050 171,000 179,590 1.0502 0.585 0.585 0.591 0.585 0.585 306,668 0.5856 0.96%
2017-02-24 0 1.040 1.040 1.050 1.040 1.050 312,000 327,580 1.0499 0.580 0.580 0.585 0.580 0.585 559,534 0.5855 -0.95%
2017-02-23 0 1.050 1.040 1.050 1.030 1.050 589,000 616,640 1.0469 0.585 0.580 0.585 0.574 0.585 1,056,300 0.5838 0.96%
2017-02-22 0 1.040 1.040 1.050 1.030 1.040 279,000 289,860 1.0389 0.580 0.580 0.585 0.574 0.580 500,353 0.5793 0.00%
2017-02-21 0 1.040 1.040 1.050 1.030 1.050 180,000 186,920 1.0384 0.580 0.580 0.585 0.574 0.585 322,808 0.5790 0.00%
2017-02-20 0 1.040 1.040 1.050 1.030 1.040 449,000 464,750 1.0351 0.580 0.580 0.585 0.574 0.580 805,227 0.5772 0.97%
2017-02-17 0 1.030 1.030 1.040 1.030 1.050 626,000 651,490 1.0407 0.574 0.574 0.580 0.574 0.585 1,122,655 0.5803 -0.96%
2017-02-16 0 1.040 1.040 1.050 1.040 1.040 192,000 199,680 1.0400 0.580 0.580 0.585 0.580 0.580 344,329 0.5799 0.00%
2017-02-15 0 1.040 1.040 1.050 1.030 1.040 385,000 400,320 1.0398 0.580 0.580 0.585 0.574 0.580 690,451 0.5798 0.00%
2017-02-14 0 1.040 1.040 1.050 1.020 1.040 670,000 693,810 1.0355 0.580 0.580 0.585 0.569 0.580 1,201,564 0.5774 0.97%
2017-02-13 0 1.030 1.030 1.040 1.020 1.040 366,000 378,150 1.0332 0.574 0.574 0.580 0.569 0.580 656,377 0.5761 0.00%
2017-02-10 0 1.030 1.030 1.040 1.020 1.030 401,000 411,500 1.0262 0.574 0.574 0.580 0.569 0.574 719,145 0.5722 0.98%
2017-02-09 0 1.020 1.020 1.040 1.020 1.040 1,067,000 1,098,800 1.0298 0.569 0.569 0.580 0.569 0.580 1,913,535 0.5742 -0.97%
2017-02-08 0 1.030 1.030 1.040 1.030 1.040 535,000 553,700 1.0350 0.574 0.574 0.580 0.574 0.580 959,458 0.5771 0.00%
2017-02-07 0 1.030 1.030 1.040 1.030 1.040 501,000 517,460 1.0329 0.574 0.574 0.580 0.574 0.580 898,483 0.5759 -1.90%
2017-02-06 0 1.050 1.040 1.050 1.030 1.060 430,000 448,800 1.0437 0.585 0.580 0.585 0.574 0.591 771,153 0.5820 0.00%
2017-02-03 0 1.050 1.050 1.060 1.040 1.060 700,000 737,980 1.0543 0.585 0.585 0.591 0.580 0.591 1,255,365 0.5879 -0.94%
2017-02-02 0 1.060 1.050 1.060 1.010 1.060 4,523,000 4,699,870 1.0391 0.591 0.585 0.591 0.563 0.591 8,111,453 0.5794 6.00%
2017-02-01 0 1.000 1.000 1.010 1.000 1.010 827,000 830,210 1.0039 0.558 0.558 0.563 0.558 0.563 1,483,124 0.5598 0.00%
2017-01-27 0 1.000 1.000 1.020 1.000 1.010 528,000 533,010 1.0095 0.558 0.558 0.569 0.558 0.563 946,904 0.5629 0.00%
2017-01-26 0 1.000 1.000 1.010 1.000 1.020 577,000 582,310 1.0092 0.558 0.558 0.563 0.558 0.569 1,034,780 0.5627 0.00%
2017-01-25 0 1.000 1.000 1.010 1.000 1.020 781,000 788,550 1.0097 0.558 0.558 0.563 0.558 0.569 1,400,629 0.5630 0.00%
2017-01-24 0 1.000 1.000 1.020 1.000 1.020 1,015,000 1,024,230 1.0091 0.558 0.558 0.569 0.558 0.569 1,820,280 0.5627 -1.96%
2017-01-23 0 1.020 1.000 1.020 1.000 1.030 683,000 687,200 1.0061 0.569 0.558 0.569 0.558 0.574 1,224,878 0.5610 0.99%
2017-01-20 0 1.010 1.000 1.010 1.000 1.020 296,000 298,120 1.0072 0.563 0.558 0.563 0.558 0.569 530,840 0.5616 -0.98%
2017-01-19 0 1.020 1.010 1.020 1.000 1.020 128,000 129,410 1.0110 0.569 0.563 0.569 0.558 0.569 229,553 0.5637 0.00%
2017-01-18 0 1.020 1.010 1.020 1.000 1.020 366,000 369,980 1.0109 0.569 0.563 0.569 0.558 0.569 656,377 0.5637 2.00%
2017-01-17 0 1.000 1.000 1.010 1.000 1.010 559,000 563,820 1.0086 0.558 0.558 0.563 0.558 0.563 1,002,499 0.5624 -0.99%
2017-01-16 0 1.010 1.000 1.010 1.000 1.010 197,000 197,700 1.0036 0.563 0.558 0.563 0.558 0.563 353,296 0.5596 -0.98%
2017-01-13 0 1.020 1.010 1.020 1.000 1.020 547,000 554,300 1.0133 0.569 0.563 0.569 0.558 0.569 980,978 0.5650 2.00%
2017-01-12 0 1.000 1.000 1.010 1.000 1.020 1,152,000 1,159,470 1.0065 0.558 0.558 0.563 0.558 0.569 2,065,973 0.5612 -0.99%
2017-01-11 0 1.010 1.010 1.020 1.000 1.030 586,000 591,240 1.0089 0.563 0.563 0.569 0.558 0.574 1,050,920 0.5626 0.00%
2017-01-10 0 1.010 1.010 1.020 1.000 1.020 1,168,000 1,177,500 1.0081 0.563 0.563 0.569 0.558 0.569 2,094,667 0.5621 0.00%
2017-01-09 0 1.010 1.010 1.020 1.000 1.030 457,650 463,103 1.0119 0.563 0.563 0.569 0.558 0.574 820,740 0.5643 -0.98%
2017-01-06 0 1.020 1.010 1.020 1.000 1.020 416,000 418,630 1.0063 0.569 0.563 0.569 0.558 0.569 746,046 0.5611 2.00%
2017-01-05 0 1.000 1.000 1.010 1.000 1.010 761,000 762,060 1.0014 0.558 0.558 0.563 0.558 0.563 1,364,761 0.5584 -0.99%
2017-01-04 0 1.010 1.010 1.020 1.000 1.040 830,000 839,670 1.0117 0.563 0.563 0.569 0.558 0.580 1,488,505 0.5641 -0.98%
2017-01-03 0 1.020 1.010 1.030 0.990 1.030 2,193,000 2,208,160 1.0069 0.569 0.563 0.574 0.552 0.574 3,932,880 0.5615 -0.97%
2016-12-30 0 1.230 1.220 1.230 1.210 1.240 2,735,000 3,347,010 1.2238 0.574 0.570 0.574 0.565 0.579 5,857,298 0.5714 0.00%
2016-12-29 0 1.230 1.220 1.230 1.210 1.240 1,740,000 2,131,800 1.2252 0.574 0.570 0.574 0.565 0.579 3,726,398 0.5721 0.00%
2016-12-28 0 1.230 1.210 1.230 1.200 1.240 1,505,000 1,834,770 1.2191 0.574 0.565 0.574 0.560 0.579 3,223,120 0.5693 1.65%
2016-12-23 0 1.210 1.190 1.210 1.200 1.210 1,207,000 1,452,440 1.2033 0.565 0.556 0.565 0.560 0.565 2,584,921 0.5619 0.83%
2016-12-22 0 1.200 1.180 1.200 1.180 1.220 1,692,000 2,022,150 1.1951 0.560 0.551 0.560 0.551 0.570 3,623,601 0.5580 -1.64%
2016-12-21 0 1.220 1.210 1.220 1.200 1.220 1,028,000 1,246,315 1.2124 0.570 0.565 0.570 0.560 0.570 2,201,573 0.5661 2.52%
2016-12-20 0 1.190 1.180 1.200 1.180 1.240 2,705,000 3,247,680 1.2006 0.556 0.551 0.560 0.551 0.579 5,793,050 0.5606 0.85%
2016-12-19 0 1.180 1.180 1.190 1.170 1.240 5,901,000 7,047,540 1.1943 0.551 0.551 0.556 0.546 0.579 12,637,629 0.5577 -7.81%
2016-12-16 0 1.280 1.280 1.290 1.270 1.300 7,246,000 9,272,980 1.2797 0.598 0.598 0.602 0.593 0.607 15,518,091 0.5976 0.79%
2016-12-15 0 1.270 1.260 1.270 1.260 1.280 2,181,000 2,767,880 1.2691 0.593 0.588 0.593 0.588 0.598 4,670,847 0.5926 -1.55%
2016-12-14 0 1.290 1.280 1.290 1.280 1.300 1,121,000 1,445,670 1.2896 0.602 0.598 0.602 0.598 0.607 2,400,743 0.6022 0.00%
2016-12-13 0 1.290 1.280 1.290 1.280 1.300 4,753,000 6,131,590 1.2900 0.602 0.598 0.602 0.598 0.607 10,179,063 0.6024 0.78%
2016-12-12 0 1.280 1.260 1.270 1.260 1.320 4,373,000 5,597,630 1.2800 0.598 0.588 0.593 0.588 0.616 9,365,252 0.5977 -2.29%
2016-12-09 0 1.310 1.310 1.320 1.310 1.380 6,273,000 8,451,760 1.3473 0.612 0.612 0.616 0.612 0.644 13,434,307 0.6291 -0.76%
2016-12-08 0 1.320 1.310 1.320 1.300 1.330 1,622,000 2,122,910 1.3088 0.616 0.612 0.616 0.607 0.621 3,473,688 0.6111 1.54%
2016-12-07 0 1.300 1.290 1.300 1.270 1.300 3,153,733 4,064,512 1.2888 0.607 0.602 0.607 0.593 0.607 6,754,060 0.6018 0.78%
2016-12-06 0 1.290 1.280 1.290 1.280 1.300 1,765,000 2,280,910 1.2923 0.602 0.598 0.602 0.598 0.607 3,779,938 0.6034 -1.53%
2016-12-05 0 1.310 1.300 1.320 1.260 1.330 7,259,058 9,428,962 1.2989 0.612 0.607 0.616 0.588 0.621 15,546,057 0.6065 10.08%
2016-12-02 0 1.190 1.190 1.200 1.180 1.220 272,000 331,530 1.2189 0.556 0.556 0.560 0.551 0.570 582,517 0.5691 -2.46%
2016-12-01 0 1.220 1.200 1.220 1.190 1.220 938,000 1,136,440 1.2116 0.570 0.560 0.570 0.556 0.570 2,008,828 0.5657 0.83%
2016-11-30 0 1.210 1.190 1.210 1.200 1.210 422,000 506,630 1.2005 0.565 0.556 0.565 0.560 0.565 903,759 0.5606 0.00%
2016-11-29 0 1.210 1.190 1.210 1.190 1.210 412,000 493,770 1.1985 0.565 0.556 0.565 0.556 0.565 882,342 0.5596 1.68%
2016-11-28 0 1.190 1.190 1.200 1.190 1.200 423,000 507,500 1.1998 0.556 0.556 0.560 0.556 0.560 905,900 0.5602 -0.83%
2016-11-25 0 1.200 1.190 1.200 1.190 1.200 74,000 88,150 1.1912 0.560 0.556 0.560 0.556 0.560 158,479 0.5562 0.00%
2016-11-24 0 1.200 1.190 1.200 1.200 1.200 231,000 277,200 1.2000 0.560 0.556 0.560 0.560 0.560 494,711 0.5603 -0.83%
2016-11-23 0 1.210 1.190 1.210 1.180 1.210 1,064,000 1,271,100 1.1946 0.565 0.556 0.565 0.551 0.565 2,278,671 0.5578 2.54%
2016-11-22 0 1.180 1.170 1.180 1.170 1.190 359,000 425,250 1.1845 0.551 0.546 0.551 0.546 0.556 768,837 0.5531 -0.84%
2016-11-21 0 1.190 1.180 1.190 1.170 1.200 345,000 408,870 1.1851 0.556 0.551 0.556 0.546 0.560 738,855 0.5534 0.85%
2016-11-18 0 1.180 1.150 1.180 1.150 1.180 661,000 767,300 1.1608 0.551 0.537 0.551 0.537 0.551 1,415,603 0.5420 0.85%
2016-11-17 0 1.170 1.160 1.170 1.150 1.170 774,000 894,900 1.1562 0.546 0.542 0.546 0.537 0.546 1,657,605 0.5399 1.74%
2016-11-16 0 1.150 1.140 1.150 1.130 1.170 1,742,000 1,985,380 1.1397 0.537 0.532 0.537 0.528 0.546 3,730,681 0.5322 0.00%
2016-11-15 0 1.150 1.140 1.150 1.140 1.180 5,305,000 6,111,610 1.1520 0.537 0.532 0.537 0.532 0.551 11,361,230 0.5379 -1.71%
2016-11-14 0 1.170 1.160 1.170 1.160 1.180 766,000 897,240 1.1713 0.546 0.542 0.546 0.542 0.551 1,640,472 0.5469 0.00%
2016-11-11 0 1.170 1.170 1.190 1.160 1.190 687,000 806,830 1.1744 0.546 0.546 0.556 0.542 0.556 1,471,285 0.5484 0.86%
2016-11-10 0 1.160 1.160 1.170 1.160 1.180 877,000 1,023,000 1.1665 0.542 0.542 0.546 0.542 0.551 1,878,190 0.5447 0.87%
2016-11-09 0 1.150 1.140 1.150 1.130 1.170 3,750,000 4,276,020 1.1403 0.537 0.532 0.537 0.528 0.546 8,031,030 0.5324 -1.71%
2016-11-08 0 1.170 1.170 1.180 1.160 1.170 411,000 480,050 1.1680 0.546 0.546 0.551 0.542 0.546 880,201 0.5454 -0.85%
2016-11-07 0 1.180 1.170 1.180 1.170 1.190 685,801 809,613 1.1805 0.551 0.546 0.551 0.546 0.556 1,468,717 0.5512 -1.67%
2016-11-04 0 1.200 1.190 1.200 1.190 1.210 996,000 1,190,320 1.1951 0.560 0.556 0.560 0.556 0.565 2,133,042 0.5580 -0.83%
2016-11-03 0 1.210 1.200 1.210 1.150 1.230 2,661,000 3,185,510 1.1971 0.565 0.560 0.565 0.537 0.574 5,698,819 0.5590 2.54%
2016-11-02 0 1.180 1.160 1.180 1.160 1.200 2,918,000 3,435,540 1.1774 0.551 0.542 0.551 0.542 0.560 6,249,212 0.5498 -1.67%
2016-11-01 0 1.200 1.190 1.200 1.180 1.210 954,000 1,136,340 1.1911 0.560 0.556 0.560 0.551 0.565 2,043,094 0.5562 0.84%
2016-10-31 0 1.190 1.180 1.200 1.160 1.200 1,902,000 2,251,370 1.1837 0.556 0.551 0.560 0.542 0.560 4,073,338 0.5527 2.59%
2016-10-28 0 1.160 1.140 1.160 1.120 1.160 4,788,000 5,475,700 1.1436 0.542 0.532 0.542 0.523 0.542 10,254,019 0.5340 0.00%
2016-10-27 0 1.160 1.140 1.160 1.130 1.160 583,000 669,440 1.1483 0.542 0.532 0.542 0.528 0.542 1,248,557 0.5362 0.00%
2016-10-26 0 1.160 1.150 1.160 1.150 1.160 665,000 766,560 1.1527 0.542 0.537 0.542 0.537 0.542 1,424,169 0.5383 0.00%
2016-10-25 0 1.160 1.140 1.160 1.130 1.160 1,356,000 1,556,310 1.1477 0.542 0.532 0.542 0.528 0.542 2,904,020 0.5359 0.87%
2016-10-24 0 1.150 1.150 1.160 1.150 1.180 1,268,000 1,476,710 1.1646 0.537 0.537 0.542 0.537 0.551 2,715,559 0.5438 -0.86%
2016-10-20 0 1.160 1.150 1.160 1.130 1.220 13,409,000 15,605,650 1.1638 0.542 0.537 0.542 0.528 0.570 28,716,821 0.5434 4.50%
2016-10-19 0 1.110 1.100 1.110 1.060 1.120 3,653,000 4,025,300 1.1019 0.518 0.514 0.518 0.495 0.523 7,823,294 0.5145 5.71%
2016-10-18 0 1.050 1.050 1.060 1.050 1.050 23,000 24,150 1.0500 0.490 0.490 0.495 0.490 0.490 49,257 0.4903 -0.94%
2016-10-17 0 1.060 1.050 1.070 1.060 1.060 284,000 301,040 1.0600 0.495 0.490 0.500 0.495 0.495 608,217 0.4950 -0.93%
2016-10-14 0 1.070 1.070 1.080 1.050 1.080 836,000 893,230 1.0685 0.500 0.500 0.504 0.490 0.504 1,790,384 0.4989 0.94%
2016-10-13 0 1.060 1.060 1.070 1.050 1.080 659,000 703,400 1.0674 0.495 0.495 0.500 0.490 0.504 1,411,320 0.4984 -0.93%
2016-10-12 0 1.070 1.070 1.080 1.050 1.080 949,000 998,350 1.0520 0.500 0.500 0.504 0.490 0.504 2,032,386 0.4912 1.90%
2016-10-11 0 1.050 1.050 1.060 1.050 1.090 733,000 776,540 1.0594 0.490 0.490 0.495 0.490 0.509 1,569,799 0.4947 -2.78%
2016-10-07 0 1.080 1.070 1.080 1.060 1.080 225,891 241,283 1.0681 0.504 0.500 0.504 0.495 0.504 483,770 0.4988 0.93%
2016-10-06 0 1.070 1.060 1.080 1.060 1.070 1,052,000 1,123,300 1.0678 0.500 0.495 0.504 0.495 0.500 2,252,972 0.4986 0.94%
2016-10-05 0 1.060 1.060 1.070 1.050 1.070 871,000 925,850 1.0630 0.495 0.495 0.500 0.490 0.500 1,865,341 0.4963 0.00%
2016-10-04 0 1.060 1.050 1.070 1.040 1.070 280,000 294,660 1.0524 0.495 0.490 0.500 0.486 0.500 599,650 0.4914 0.00%
2016-10-03 0 1.060 1.050 1.060 1.050 1.060 478,000 506,660 1.0600 0.495 0.490 0.495 0.490 0.495 1,023,689 0.4949 0.00%
2016-09-30 0 1.060 1.050 1.070 1.060 1.080 695,000 737,020 1.0605 0.495 0.490 0.500 0.495 0.504 1,488,418 0.4952 -0.93%
2016-09-29 0 1.070 1.070 1.080 1.060 1.080 693,000 741,690 1.0703 0.500 0.500 0.504 0.495 0.504 1,484,134 0.4997 0.00%
2016-09-28 0 1.070 1.060 1.080 1.050 1.070 2,386,000 2,533,350 1.0618 0.500 0.495 0.504 0.490 0.500 5,109,877 0.4958 1.90%
2016-09-27 0 1.050 1.040 1.060 1.040 1.050 265,000 276,520 1.0435 0.490 0.486 0.495 0.486 0.490 567,526 0.4872 -0.94%
2016-09-26 0 1.060 1.040 1.060 1.040 1.060 941,000 986,820 1.0487 0.495 0.486 0.495 0.486 0.495 2,015,253 0.4897 0.95%
2016-09-23 0 1.050 1.050 1.060 1.050 1.070 290,000 308,790 1.0648 0.490 0.490 0.495 0.490 0.500 621,066 0.4972 -0.94%
2016-09-22 0 1.060 1.060 1.070 1.060 1.080 1,442,000 1,544,590 1.0711 0.495 0.495 0.500 0.495 0.504 3,088,199 0.5002 0.00%
2016-09-21 0 1.060 1.050 1.070 1.020 1.060 963,000 1,008,990 1.0478 0.495 0.490 0.500 0.476 0.495 2,062,368 0.4892 3.92%
2016-09-20 0 1.040 1.030 1.050 1.030 1.050 648,000 671,950 1.0370 0.476 0.472 0.481 0.472 0.481 1,414,973 0.4749 0.00%
2016-09-19 0 1.040 1.040 1.050 1.030 1.050 285,000 296,400 1.0400 0.476 0.476 0.481 0.472 0.481 622,326 0.4763 -0.95%
2016-09-15 0 1.050 1.030 1.050 1.010 1.060 1,402,000 1,466,900 1.0463 0.481 0.472 0.481 0.463 0.485 3,061,408 0.4792 5.00%
2016-09-14 0 1.000 1.000 1.010 1.000 1.000 233,000 233,000 1.0000 0.458 0.458 0.463 0.458 0.458 508,779 0.4580 0.00%
2016-09-13 0 1.000 1.000 1.010 1.000 1.020 1,075,000 1,077,980 1.0028 0.458 0.458 0.463 0.458 0.467 2,347,370 0.4592 -1.96%
2016-09-12 0 1.020 1.010 1.020 0.990 1.050 2,218,000 2,261,240 1.0195 0.467 0.463 0.467 0.453 0.481 4,843,225 0.4669 0.00%
2016-09-09 0 1.020 1.020 1.030 1.010 1.030 371,000 381,280 1.0277 0.467 0.467 0.472 0.463 0.472 810,116 0.4706 0.99%
2016-09-08 0 1.010 1.000 1.010 1.000 1.020 942,000 952,370 1.0110 0.463 0.458 0.463 0.458 0.467 2,056,951 0.4630 0.00%
2016-09-07 0 1.010 1.010 1.020 1.010 1.030 231,926 236,003 1.0176 0.463 0.463 0.467 0.463 0.472 506,434 0.4660 0.00%
2016-09-06 0 1.010 1.010 1.020 1.000 1.020 921,000 935,640 1.0159 0.463 0.463 0.467 0.458 0.467 2,011,096 0.4652 -0.98%
2016-09-05 0 1.020 1.020 1.030 1.000 1.050 796,000 816,570 1.0258 0.467 0.467 0.472 0.458 0.481 1,738,146 0.4698 2.00%
2016-09-02 0 1.000 0.990 1.000 0.990 1.010 1,321,000 1,319,370 0.9988 0.458 0.453 0.458 0.453 0.463 2,884,536 0.4574 -0.99%
2016-09-01 0 1.010 1.010 1.020 1.000 1.030 717,000 724,750 1.0108 0.463 0.463 0.467 0.458 0.472 1,565,641 0.4629 0.00%
2016-08-31 0 1.010 1.010 1.020 1.000 1.070 3,368,000 3,444,380 1.0227 0.463 0.463 0.467 0.458 0.490 7,354,366 0.4683 -3.81%
2016-08-30 0 1.050 1.040 1.050 1.040 1.090 5,648,000 5,972,340 1.0574 0.481 0.476 0.481 0.476 0.499 12,332,974 0.4843 1.94%
2016-08-29 0 1.030 1.020 1.030 1.020 1.030 368,000 378,900 1.0296 0.472 0.467 0.472 0.467 0.472 803,565 0.4715 -0.96%
2016-08-26 0 1.040 1.030 1.040 1.020 1.050 173,000 179,110 1.0353 0.476 0.472 0.476 0.467 0.481 377,763 0.4741 0.00%
2016-08-25 0 1.040 1.040 1.050 1.040 1.050 288,000 301,900 1.0483 0.476 0.476 0.481 0.476 0.481 628,877 0.4801 0.00%
2016-08-24 0 1.040 1.030 1.050 1.020 1.040 420,000 434,250 1.0339 0.476 0.472 0.481 0.467 0.476 917,112 0.4735 0.00%
2016-08-23 0 1.040 1.030 1.040 1.030 1.070 2,381,000 2,497,120 1.0488 0.476 0.472 0.476 0.472 0.490 5,199,152 0.4803 -4.59%
2016-08-22 0 1.090 1.060 1.090 1.070 1.100 460,000 492,740 1.0712 0.499 0.485 0.499 0.490 0.504 1,004,456 0.4906 1.87%
2016-08-19 0 1.070 1.060 1.070 1.050 1.090 1,933,000 2,068,530 1.0701 0.490 0.485 0.490 0.481 0.499 4,220,899 0.4901 -1.83%
2016-08-18 0 1.090 1.080 1.090 1.080 1.100 1,010,000 1,100,130 1.0892 0.499 0.495 0.499 0.495 0.504 2,205,436 0.4988 -0.91%
2016-08-17 0 1.100 1.090 1.100 1.090 1.110 790,000 868,600 1.0995 0.504 0.499 0.504 0.499 0.508 1,725,044 0.5035 0.00%
2016-08-16 0 1.100 1.100 1.110 1.080 1.110 1,958,000 2,141,730 1.0938 0.504 0.504 0.508 0.495 0.508 4,275,489 0.5009 -0.90%
2016-08-15 0 1.110 1.100 1.110 1.100 1.110 1,286,000 1,414,940 1.1003 0.508 0.504 0.508 0.504 0.508 2,808,110 0.5039 0.00%
2016-08-12 0 1.110 1.100 1.110 1.090 1.110 1,166,000 1,281,650 1.0992 0.508 0.504 0.508 0.499 0.508 2,546,078 0.5034 0.00%
2016-08-11 0 1.110 1.100 1.110 1.060 1.120 3,673,000 3,999,600 1.0889 0.508 0.504 0.508 0.485 0.513 8,020,364 0.4987 4.72%
2016-08-10 0 1.060 1.050 1.060 1.030 1.060 1,498,000 1,575,300 1.0516 0.485 0.481 0.485 0.472 0.485 3,271,033 0.4816 1.92%
2016-08-09 0 1.040 1.040 1.050 1.030 1.050 935,000 972,210 1.0398 0.476 0.476 0.481 0.472 0.481 2,041,666 0.4762 0.00%
2016-08-08 0 1.040 1.030 1.040 1.020 1.040 1,157,926 1,191,613 1.0291 0.476 0.472 0.476 0.467 0.476 2,528,448 0.4713 1.96%
2016-08-05 0 1.020 1.020 1.030 1.010 1.050 2,054,000 2,117,890 1.0311 0.467 0.467 0.472 0.463 0.481 4,485,115 0.4722 0.00%
2016-08-04 0 1.020 1.010 1.020 0.990 1.020 2,461,000 2,467,670 1.0027 0.467 0.463 0.467 0.453 0.467 5,373,840 0.4592 3.03%
2016-08-03 0 0.990 0.990 1.000 0.970 1.010 8,596,000 8,521,330 0.9913 0.453 0.453 0.458 0.444 0.463 18,770,228 0.4540 8.79%
2016-08-01 0 0.910 0.900 0.910 0.910 0.920 325,000 297,840 0.9164 0.417 0.412 0.417 0.417 0.421 709,670 0.4197 -1.09%
2016-07-29 0 0.920 0.910 0.920 0.920 0.930 39,000 36,070 0.9249 0.421 0.417 0.421 0.421 0.426 85,160 0.4236 0.00%
2016-07-28 0 0.920 0.920 0.930 0.900 0.930 197,000 179,980 0.9136 0.421 0.421 0.426 0.412 0.426 430,169 0.4184 1.10%
2016-07-27 0 0.910 0.900 0.910 0.880 0.910 334,000 300,910 0.9009 0.417 0.412 0.417 0.403 0.417 729,322 0.4126 4.60%
2016-07-26 0 0.870 0.870 0.880 0.870 0.880 686,000 603,070 0.8791 0.398 0.398 0.403 0.398 0.403 1,497,950 0.4026 -1.14%
2016-07-25 0 0.880 0.880 0.890 0.870 0.890 788,000 695,430 0.8825 0.403 0.403 0.408 0.398 0.408 1,720,677 0.4042 -1.12%
2016-07-22 0 0.890 0.890 0.900 0.890 0.910 491,000 438,030 0.8921 0.408 0.408 0.412 0.408 0.417 1,072,148 0.4086 -1.11%
2016-07-21 0 0.900 0.900 0.910 0.890 0.920 774,000 699,010 0.9031 0.412 0.412 0.417 0.408 0.421 1,690,107 0.4136 -2.17%
2016-07-20 0 0.920 0.910 0.920 0.900 0.930 209,000 189,950 0.9089 0.421 0.417 0.421 0.412 0.426 456,372 0.4162 1.10%
2016-07-19 0 0.910 0.900 0.910 0.900 0.930 273,000 248,710 0.9110 0.417 0.412 0.417 0.412 0.426 596,123 0.4172 0.00%
2016-07-18 0 0.910 0.890 0.910 0.890 0.940 1,665,000 1,509,900 0.9068 0.417 0.408 0.417 0.408 0.430 3,635,694 0.4153 -1.09%
2016-07-15 0 0.920 0.920 0.930 0.920 0.930 90,000 83,400 0.9267 0.421 0.421 0.426 0.421 0.426 196,524 0.4244 -1.08%
2016-07-14 0 0.930 0.920 0.930 0.910 0.930 262,000 240,970 0.9197 0.426 0.421 0.426 0.417 0.426 572,103 0.4212 0.00%
2016-07-13 0 0.930 0.920 0.930 0.920 0.940 663,000 616,900 0.9305 0.426 0.421 0.426 0.421 0.430 1,447,727 0.4261 -2.11%
2016-07-12 0 0.950 0.940 0.960 0.910 0.950 1,740,000 1,637,320 0.9410 0.435 0.430 0.440 0.417 0.435 3,799,465 0.4309 0.00%
2016-07-11 0 0.950 0.950 0.970 0.930 0.970 1,822,000 1,743,530 0.9569 0.435 0.435 0.444 0.426 0.444 3,978,520 0.4382 0.00%
2016-07-08 0 0.950 0.940 0.950 0.910 0.950 2,927,048 2,714,533 0.9274 0.435 0.430 0.435 0.417 0.435 6,391,503 0.4247 4.40%
2016-07-07 0 0.910 0.900 0.910 0.900 0.910 1,149,500 1,044,745 0.9089 0.417 0.412 0.417 0.412 0.417 2,510,049 0.4162 0.00%
2016-07-06 0 0.910 0.900 0.910 0.900 0.910 191,000 173,800 0.9099 0.417 0.412 0.417 0.412 0.417 417,068 0.4167 0.00%
2016-07-05 0 0.910 0.900 0.910 0.900 0.920 2,304,000 2,096,600 0.9100 0.417 0.412 0.417 0.412 0.421 5,031,015 0.4167 0.00%
2016-07-04 0 0.910 0.900 0.910 0.900 0.910 937,000 847,370 0.9043 0.417 0.412 0.417 0.412 0.417 2,046,033 0.4142 1.11%
2016-06-30 0 0.900 0.900 0.910 0.900 0.900 240,000 216,000 0.9000 0.412 0.412 0.417 0.412 0.412 524,064 0.4122 1.12%
2016-06-29 0 0.890 0.890 0.900 0.890 0.890 158,000 140,620 0.8900 0.408 0.408 0.412 0.408 0.408 345,009 0.4076 -1.11%
2016-06-28 0 0.900 0.890 0.900 0.880 0.900 80,000 71,000 0.8875 0.412 0.408 0.412 0.403 0.412 174,688 0.4064 0.00%
2016-06-27 0 0.900 0.890 0.910 0.900 0.910 672,000 607,190 0.9036 0.412 0.408 0.417 0.412 0.417 1,467,379 0.4138 3.45%
2016-06-24 0 0.870 0.870 0.950 0.860 0.950 2,551,000 2,235,820 0.8764 0.398 0.398 0.435 0.394 0.435 5,570,364 0.4014 -4.40%
2016-06-23 0 0.910 0.910 0.930 0.910 0.920 230,000 210,570 0.9155 0.417 0.417 0.426 0.417 0.421 502,228 0.4193 -1.09%
2016-06-22 0 0.920 0.920 0.930 0.920 0.920 117,000 107,640 0.9200 0.421 0.421 0.426 0.421 0.421 255,481 0.4213 0.00%
2016-06-21 0 0.920 0.920 0.930 0.920 0.940 353,000 324,780 0.9201 0.421 0.421 0.426 0.421 0.430 770,811 0.4213 0.00%
2016-06-20 0 0.920 0.910 0.920 0.910 0.920 222,000 203,740 0.9177 0.421 0.417 0.421 0.417 0.421 484,759 0.4203 0.00%
2016-06-17 0 0.920 0.910 0.920 0.910 0.920 155,000 142,300 0.9181 0.421 0.417 0.421 0.417 0.421 338,458 0.4204 1.10%
2016-06-16 0 0.910 0.910 0.920 0.910 0.920 148,000 136,130 0.9198 0.417 0.417 0.421 0.417 0.421 323,173 0.4212 -2.15%
2016-06-15 0 0.930 0.930 0.940 0.920 0.940 84,000 78,200 0.9310 0.426 0.426 0.430 0.421 0.430 183,422 0.4263 1.09%
2016-06-14 0 0.920 0.910 0.920 0.910 0.930 640,000 590,260 0.9223 0.421 0.417 0.421 0.417 0.426 1,397,504 0.4224 2.22%
2016-06-13 0 0.900 0.910 0.930 0.880 0.910 1,344,000 1,196,570 0.8903 0.412 0.417 0.426 0.403 0.417 2,934,759 0.4077 -1.10%
2016-06-10 0 0.910 0.910 0.920 0.910 0.920 355,000 326,490 0.9197 0.417 0.417 0.421 0.417 0.421 775,178 0.4212 -2.15%
2016-06-08 0 0.930 0.910 0.930 0.910 0.930 270,000 248,530 0.9205 0.426 0.417 0.426 0.417 0.426 589,572 0.4215 2.20%
2016-06-07 0 0.910 0.910 0.920 0.910 0.940 233,025 212,133 0.9103 0.417 0.417 0.421 0.417 0.430 508,833 0.4169 0.00%
2016-06-06 0 0.910 0.900 0.910 0.900 0.920 580,000 528,070 0.9105 0.417 0.412 0.417 0.412 0.421 1,266,488 0.4170 0.00%
2016-06-03 0 0.910 0.910 0.920 0.910 0.920 220,000 201,250 0.9148 0.417 0.417 0.421 0.417 0.421 480,392 0.4189 -2.15%
2016-06-02 0 0.930 0.920 0.940 0.910 0.940 90,000 83,400 0.9267 0.426 0.421 0.430 0.417 0.430 196,524 0.4244 1.09%
2016-06-01 0 0.920 0.920 0.930 0.920 0.950 1,811,000 1,688,330 0.9323 0.421 0.421 0.426 0.421 0.435 3,954,500 0.4269 0.00%
2016-05-31 0 0.920 0.920 0.930 0.920 0.930 1,182,000 1,088,960 0.9213 0.421 0.421 0.426 0.421 0.426 2,581,016 0.4219 0.00%
2016-05-30 0 0.920 0.910 0.930 0.890 0.930 1,401,000 1,280,700 0.9141 0.421 0.417 0.426 0.408 0.426 3,059,224 0.4186 3.37%
2016-05-27 0 0.920 0.920 0.930 0.910 0.930 1,567,000 1,440,670 0.9194 0.408 0.408 0.412 0.403 0.412 3,537,040 0.4073 0.00%
2016-05-26 0 0.920 0.910 0.920 0.890 0.920 1,488,000 1,355,320 0.9108 0.408 0.403 0.408 0.394 0.408 3,358,721 0.4035 2.22%
2016-05-25 0 0.900 0.890 0.900 0.870 0.910 867,000 779,550 0.8991 0.399 0.394 0.399 0.385 0.403 1,956,997 0.3983 1.12%
2016-05-24 0 0.890 0.890 0.900 0.850 0.900 1,786,000 1,581,070 0.8853 0.394 0.394 0.399 0.377 0.399 4,031,368 0.3922 3.49%
2016-05-23 0 0.860 0.860 0.870 0.850 0.860 657,000 562,990 0.8569 0.381 0.381 0.385 0.377 0.381 1,482,984 0.3796 0.00%
2016-05-20 0 0.860 0.850 0.860 0.840 0.860 150,000 128,000 0.8533 0.381 0.377 0.381 0.372 0.381 338,581 0.3780 0.00%
2016-05-19 0 0.860 0.850 0.860 0.860 0.870 300,000 259,730 0.8658 0.381 0.377 0.381 0.381 0.385 677,161 0.3836 1.18%
2016-05-18 0 0.850 0.850 0.870 0.850 0.870 302,000 261,000 0.8642 0.377 0.377 0.385 0.377 0.385 681,676 0.3829 0.00%
2016-05-17 0 0.850 0.850 0.860 0.840 0.850 190,000 160,500 0.8447 0.377 0.377 0.381 0.372 0.377 428,869 0.3742 1.19%
2016-05-16 0 0.840 0.840 0.850 0.840 0.860 842,000 715,950 0.8503 0.372 0.372 0.377 0.372 0.381 1,900,566 0.3767 -2.33%
2016-05-13 0 0.860 0.850 0.860 0.850 0.870 698,000 599,340 0.8587 0.381 0.377 0.381 0.377 0.385 1,575,529 0.3804 -2.27%
2016-05-12 0 0.880 0.870 0.880 0.860 0.890 353,000 309,080 0.8756 0.390 0.385 0.390 0.381 0.394 796,793 0.3879 1.15%
2016-05-11 0 0.870 0.870 0.880 0.870 0.870 114,000 99,180 0.8700 0.385 0.385 0.390 0.385 0.385 257,321 0.3854 1.16%
2016-05-10 0 0.860 0.860 0.880 0.850 0.880 1,019,000 874,620 0.8583 0.381 0.381 0.390 0.377 0.390 2,300,092 0.3803 -1.15%
2016-05-09 0 0.870 0.870 0.900 0.870 0.880 184,000 161,340 0.8768 0.385 0.385 0.399 0.385 0.390 415,326 0.3885 -1.14%
2016-05-06 0 0.880 0.870 0.890 0.850 0.890 2,324,000 2,012,280 0.8659 0.390 0.385 0.394 0.377 0.394 5,245,744 0.3836 -1.12%
2016-05-05 0 0.890 0.890 0.900 0.890 0.910 361,000 324,830 0.8998 0.394 0.394 0.399 0.394 0.403 814,851 0.3986 -1.11%
2016-05-04 0 0.900 0.890 0.910 0.860 0.910 2,262,000 1,998,030 0.8833 0.399 0.394 0.403 0.381 0.403 5,105,797 0.3913 3.45%
2016-05-03 0 0.870 0.860 0.870 0.860 0.880 803,000 698,900 0.8704 0.385 0.381 0.385 0.381 0.390 1,812,535 0.3856 -2.25%
2016-04-29 0 0.890 0.890 0.900 0.860 0.900 1,114,000 978,630 0.8785 0.394 0.394 0.399 0.381 0.399 2,514,526 0.3892 0.00%
2016-04-28 0 0.890 0.880 0.890 0.880 0.900 1,101,000 980,790 0.8908 0.394 0.390 0.394 0.390 0.399 2,485,182 0.3947 0.00%
2016-04-27 0 0.890 0.880 0.890 0.880 0.930 2,461,000 2,210,640 0.8983 0.394 0.390 0.394 0.390 0.412 5,554,981 0.3980 -4.30%
2016-04-26 0 0.930 0.920 0.930 0.860 0.930 8,929,000 8,038,520 0.9003 0.412 0.408 0.412 0.381 0.412 20,154,582 0.3988 10.71%
2016-04-25 0 0.840 0.830 0.850 0.820 0.840 155,000 128,560 0.8294 0.372 0.368 0.377 0.363 0.372 349,867 0.3675 2.44%
2016-04-22 0 0.820 0.820 0.830 0.800 0.820 698,000 564,770 0.8091 0.363 0.363 0.368 0.354 0.363 1,575,529 0.3585 0.00%
2016-04-21 0 0.820 0.820 0.830 0.820 0.830 211,000 173,750 0.8235 0.363 0.363 0.368 0.363 0.368 476,270 0.3648 -1.20%
2016-04-20 0 0.830 0.830 0.840 0.820 0.830 368,000 303,520 0.8248 0.368 0.368 0.372 0.363 0.368 830,651 0.3654 1.22%
2016-04-19 0 0.820 0.820 0.830 0.810 0.830 457,000 374,270 0.8190 0.363 0.363 0.368 0.359 0.368 1,031,543 0.3628 -2.38%
2016-04-18 0 0.840 0.810 0.840 0.810 0.840 1,049,000 861,010 0.8208 0.372 0.359 0.372 0.359 0.372 2,367,808 0.3636 0.00%
2016-04-15 0 0.840 0.830 0.840 0.830 0.840 405,000 339,850 0.8391 0.372 0.368 0.372 0.368 0.372 914,168 0.3718 0.00%
2016-04-14 0 0.840 0.830 0.840 0.830 0.850 234,000 197,570 0.8443 0.372 0.368 0.372 0.368 0.377 528,186 0.3741 -1.18%
2016-04-13 0 0.850 0.850 0.860 0.830 0.850 402,000 339,490 0.8445 0.377 0.377 0.381 0.368 0.377 907,396 0.3741 1.19%
2016-04-12 0 0.840 0.840 0.850 0.840 0.840 360,000 302,400 0.8400 0.372 0.372 0.377 0.372 0.372 812,594 0.3721 -1.18%
2016-04-11 0 0.850 0.840 0.850 0.850 0.860 426,000 363,800 0.8540 0.377 0.372 0.377 0.377 0.381 961,569 0.3783 0.00%
2016-04-08 0 0.850 0.840 0.850 0.830 0.860 702,000 598,260 0.8522 0.377 0.372 0.377 0.368 0.381 1,584,558 0.3776 0.00%
2016-04-07 0 0.850 0.840 0.860 0.840 0.860 850,000 721,040 0.8483 0.377 0.372 0.381 0.372 0.381 1,918,624 0.3758 1.19%
2016-04-06 0 0.840 0.830 0.840 0.820 0.840 1,321,000 1,099,430 0.8323 0.372 0.368 0.372 0.363 0.372 2,981,768 0.3687 2.44%
2016-04-05 0 0.820 0.810 0.820 0.800 0.820 1,685,000 1,367,690 0.8117 0.363 0.359 0.363 0.354 0.363 3,803,390 0.3596 1.23%
2016-04-01 0 0.810 0.800 0.810 0.770 0.820 2,151,000 1,700,460 0.7905 0.359 0.354 0.359 0.341 0.363 4,855,248 0.3502 3.85%
2016-03-31 0 0.780 0.770 0.780 0.770 0.790 674,000 527,210 0.7822 0.346 0.341 0.346 0.341 0.350 1,521,356 0.3465 0.00%
2016-03-30 0 0.780 0.780 0.790 0.760 0.800 2,572,000 1,997,630 0.7767 0.346 0.346 0.350 0.337 0.354 5,805,531 0.3441 6.85%
2016-03-29 0 0.730 0.730 0.740 0.720 0.740 673,000 491,620 0.7305 0.323 0.323 0.328 0.319 0.328 1,519,099 0.3236 0.00%
2016-03-24 0 0.730 0.710 0.730 0.700 0.740 696,000 497,740 0.7151 0.323 0.315 0.323 0.310 0.328 1,571,015 0.3168 0.00%
2016-03-23 0 0.730 0.720 0.730 0.720 0.730 247,000 177,910 0.7203 0.323 0.319 0.323 0.319 0.323 557,530 0.3191 0.00%
2016-03-22 0 0.730 0.730 0.740 0.700 0.750 2,242,000 1,628,320 0.7263 0.323 0.323 0.328 0.310 0.332 5,060,653 0.3218 -1.35%
2016-03-21 0 0.740 0.710 0.740 0.700 0.740 437,000 310,040 0.7095 0.328 0.315 0.328 0.310 0.328 986,398 0.3143 4.23%
2016-03-18 0 0.710 0.700 0.710 0.700 0.710 57,000 40,140 0.7042 0.315 0.310 0.315 0.310 0.315 128,661 0.3120 0.00%
2016-03-17 0 0.710 0.690 0.710 0.690 0.730 973,000 680,600 0.6995 0.315 0.306 0.315 0.306 0.323 2,196,260 0.3099 -4.05%
2016-03-16 0 0.740 0.690 0.740 0.690 0.740 122,000 84,230 0.6904 0.328 0.306 0.328 0.306 0.328 275,379 0.3059 5.71%
2016-03-15 0 0.700 0.690 0.700 0.690 0.700 271,000 189,690 0.7000 0.310 0.306 0.310 0.306 0.310 611,702 0.3101 0.00%
2016-03-14 0 0.700 0.690 0.700 0.690 0.710 638,000 443,940 0.6958 0.310 0.306 0.310 0.306 0.315 1,440,097 0.3083 0.00%
2016-03-11 0 0.700 0.690 0.700 0.690 0.710 386,000 270,100 0.6997 0.310 0.306 0.310 0.306 0.315 871,281 0.3100 1.45%
2016-03-10 0 0.690 0.680 0.690 0.670 0.700 158,000 108,220 0.6849 0.306 0.301 0.306 0.297 0.310 356,638 0.3034 0.00%
2016-03-09 0 0.690 0.680 0.690 0.680 0.690 289,000 198,780 0.6878 0.306 0.301 0.306 0.301 0.306 652,332 0.3047 -2.82%
2016-03-08 0 0.710 0.700 0.710 0.680 0.710 187,000 130,150 0.6960 0.315 0.310 0.315 0.301 0.315 422,097 0.3083 1.43%
2016-03-07 0 0.700 0.680 0.700 0.680 0.700 1,052,000 728,290 0.6923 0.310 0.301 0.310 0.301 0.310 2,374,579 0.3067 0.00%
2016-03-04 0 0.700 0.690 0.700 0.690 0.720 543,000 380,430 0.7006 0.310 0.306 0.310 0.306 0.319 1,225,662 0.3104 0.00%
2016-03-03 0 0.700 0.690 0.700 0.680 0.700 1,112,000 766,750 0.6895 0.310 0.306 0.310 0.301 0.310 2,510,012 0.3055 0.00%
2016-03-02 0 0.700 0.690 0.700 0.700 0.710 1,108,000 775,790 0.7002 0.310 0.306 0.310 0.310 0.315 2,500,983 0.3102 0.00%
2016-03-01 0 0.700 0.690 0.700 0.700 0.710 500,000 350,010 0.7000 0.310 0.306 0.310 0.310 0.315 1,128,602 0.3101 -2.78%
2016-02-29 0 0.720 0.700 0.720 0.690 0.720 281,000 195,720 0.6965 0.319 0.310 0.319 0.306 0.319 634,275 0.3086 2.86%
2016-02-26 0 0.700 0.690 0.700 0.690 0.730 606,000 422,230 0.6967 0.310 0.306 0.310 0.306 0.323 1,367,866 0.3087 0.00%
2016-02-25 0 0.700 0.690 0.700 0.690 0.710 992,000 693,820 0.6994 0.310 0.306 0.310 0.306 0.315 2,239,147 0.3099 -2.78%
2016-02-24 0 0.720 0.710 0.720 0.710 0.720 456,000 323,770 0.7100 0.319 0.315 0.319 0.315 0.319 1,029,285 0.3146 0.00%
2016-02-23 0 0.720 0.720 0.730 0.720 0.740 363,000 265,560 0.7316 0.319 0.319 0.323 0.319 0.328 819,365 0.3241 -1.37%
2016-02-22 0 0.730 0.730 0.740 0.720 0.720 7,000 5,040 0.7200 0.323 0.323 0.328 0.319 0.319 15,800 0.3190 1.39%
2016-02-19 0 0.720 0.720 0.730 0.720 0.730 608,000 443,760 0.7299 0.319 0.319 0.323 0.319 0.323 1,372,381 0.3234 -2.70%
2016-02-18 0 0.740 0.710 0.740 0.710 0.740 486,000 348,720 0.7175 0.328 0.315 0.328 0.315 0.328 1,097,002 0.3179 2.78%
2016-02-17 0 0.720 0.710 0.720 0.710 0.740 145,000 104,680 0.7219 0.319 0.315 0.319 0.315 0.328 327,295 0.3198 -1.37%
2016-02-16 0 0.730 0.720 0.730 0.730 0.730 70,000 51,100 0.7300 0.323 0.319 0.323 0.323 0.323 158,004 0.3234 1.39%
2016-02-15 0 0.720 0.710 0.730 0.710 0.720 71,000 50,420 0.7101 0.319 0.315 0.323 0.315 0.319 160,262 0.3146 2.86%
2016-02-12 0 0.700 0.700 0.720 0.690 0.700 90,000 62,200 0.6911 0.310 0.310 0.319 0.306 0.310 203,148 0.3062 0.00%
2016-02-11 0 0.700 0.690 0.700 0.720 0.720 25,000 18,000 0.7200 0.310 0.306 0.310 0.319 0.319 56,430 0.3190 -2.78%
2016-02-05 0 0.720 0.720 0.730 0.710 0.730 438,000 316,510 0.7226 0.319 0.319 0.323 0.315 0.323 988,656 0.3201 0.00%
2016-02-04 0 0.720 0.700 0.720 0.690 0.720 451,145 317,024 0.7027 0.319 0.310 0.319 0.306 0.319 1,018,327 0.3113 1.41%
2016-02-03 0 0.710 0.710 0.720 0.710 0.710 124,000 88,040 0.7100 0.315 0.315 0.319 0.315 0.315 279,893 0.3145 0.00%
2016-02-02 0 0.710 0.710 0.720 0.710 0.710 72,000 51,120 0.7100 0.315 0.315 0.319 0.315 0.315 162,519 0.3145 0.00%
2016-02-01 0 0.710 0.700 0.720 0.700 0.710 204,000 144,400 0.7078 0.315 0.310 0.319 0.310 0.315 460,470 0.3136 0.00%
2016-01-29 0 0.710 0.700 0.710 0.700 0.710 83,000 58,110 0.7001 0.315 0.310 0.315 0.310 0.315 187,348 0.3102 2.90%
2016-01-28 0 0.690 0.680 0.690 0.680 0.700 846,000 577,890 0.6831 0.306 0.301 0.306 0.301 0.310 1,909,595 0.3026 0.00%
2016-01-27 0 0.690 0.680 0.690 0.690 0.700 584,000 407,050 0.6970 0.306 0.301 0.306 0.306 0.310 1,318,208 0.3088 -2.82%
2016-01-26 0 0.710 0.690 0.710 0.690 0.710 1,125,000 780,430 0.6937 0.315 0.306 0.315 0.306 0.315 2,539,355 0.3073 -1.39%
2016-01-25 0 0.720 0.700 0.720 0.700 0.720 342,000 241,740 0.7068 0.319 0.310 0.319 0.310 0.319 771,964 0.3131 2.86%
2016-01-22 0 0.700 0.690 0.700 0.690 0.700 361,000 249,110 0.6901 0.310 0.306 0.310 0.306 0.310 814,851 0.3057 1.45%
2016-01-21 0 0.690 0.670 0.690 0.670 0.710 2,061,000 1,406,230 0.6823 0.306 0.297 0.306 0.297 0.315 4,652,099 0.3023 -2.82%
2016-01-20 0 0.710 0.700 0.710 0.700 0.720 677,000 477,110 0.7047 0.315 0.310 0.315 0.310 0.319 1,528,128 0.3122 -2.74%
2016-01-19 0 0.730 0.720 0.730 0.700 0.730 521,000 369,570 0.7093 0.323 0.319 0.323 0.310 0.323 1,176,004 0.3143 1.39%
2016-01-18 0 0.720 0.720 0.730 0.710 0.720 293,000 210,880 0.7197 0.319 0.319 0.323 0.315 0.319 661,361 0.3189 -2.70%
2016-01-15 0 0.740 0.730 0.740 0.750 0.750 185,000 138,450 0.7484 0.328 0.323 0.328 0.332 0.332 417,583 0.3316 -1.33%
2016-01-14 0 0.750 0.740 0.750 0.710 0.750 969,000 707,370 0.7300 0.332 0.328 0.332 0.315 0.332 2,187,231 0.3234 -1.32%
2016-01-13 0 0.760 0.740 0.760 0.750 0.760 654,000 493,520 0.7546 0.337 0.328 0.337 0.332 0.337 1,476,212 0.3343 0.00%
2016-01-12 0 0.760 0.740 0.760 0.730 0.760 198,000 146,830 0.7416 0.337 0.328 0.337 0.323 0.337 446,927 0.3285 0.00%
2016-01-11 0 0.760 0.730 0.760 0.730 0.760 618,000 452,980 0.7330 0.337 0.323 0.337 0.323 0.337 1,394,953 0.3247 0.00%
2016-01-08 0 0.760 0.740 0.770 0.730 0.770 3,002,000 2,245,530 0.7480 0.337 0.328 0.341 0.323 0.341 6,776,129 0.3314 2.70%
2016-01-07 0 0.740 0.730 0.740 0.740 0.770 2,637,000 1,970,420 0.7472 0.328 0.323 0.328 0.328 0.341 5,952,249 0.3310 -7.50%
2016-01-06 0 0.800 0.780 0.800 0.780 0.810 832,000 652,650 0.7844 0.354 0.346 0.354 0.346 0.359 1,877,994 0.3475 1.27%
2016-01-05 0 0.790 0.790 0.800 0.790 0.800 398,000 315,720 0.7933 0.350 0.350 0.354 0.350 0.354 898,368 0.3514 -1.25%
2016-01-04 0 0.800 0.790 0.800 0.790 0.820 471,000 379,650 0.8061 0.354 0.350 0.354 0.350 0.363 1,063,143 0.3571 -1.23%
2015-12-31 0 0.810 0.800 0.810 0.810 0.810 50,000 40,500 0.8100 0.359 0.354 0.359 0.359 0.359 112,860 0.3589 1.25%
2015-12-30 0 0.800 0.800 0.810 0.800 0.810 330,000 264,200 0.8006 0.354 0.354 0.359 0.354 0.359 744,878 0.3547 0.00%
2015-12-29 0 0.800 0.800 0.810 0.800 0.800 52,000 41,600 0.8000 0.354 0.354 0.359 0.354 0.354 117,375 0.3544 1.27%
2015-12-28 0 0.790 0.790 0.800 0.790 0.800 90,000 71,340 0.7927 0.350 0.350 0.354 0.350 0.354 203,148 0.3512 -2.47%
2015-12-24 0 0.810 0.800 0.820 0.810 0.810 14,000 11,340 0.8100 0.359 0.354 0.363 0.359 0.359 31,601 0.3589 1.25%
2015-12-23 0 0.800 0.800 0.810 0.780 0.810 122,000 97,000 0.7951 0.354 0.354 0.359 0.346 0.359 275,379 0.3522 2.56%
2015-12-22 0 0.780 0.780 0.790 0.770 0.780 90,000 69,320 0.7702 0.346 0.346 0.350 0.341 0.346 203,148 0.3412 -2.50%
2015-12-21 0 0.800 0.790 0.800 - - 0 0 - 0.354 0.350 0.354 - - 0 - -1.23%
2015-12-18 0 0.810 0.790 0.810 - - 0 0 - 0.359 0.350 0.359 - - 0 - 0.00%
2015-12-17 0 0.810 0.790 0.810 0.780 0.810 760,000 602,880 0.7933 0.359 0.350 0.359 0.346 0.359 1,715,476 0.3514 2.53%
2015-12-16 0 0.790 0.780 0.790 0.770 0.790 302,000 234,080 0.7751 0.350 0.346 0.350 0.341 0.350 681,676 0.3434 1.28%
2015-12-15 0 0.780 0.770 0.790 0.780 0.790 254,000 198,320 0.7808 0.346 0.341 0.350 0.346 0.350 573,330 0.3459 0.00%
2015-12-14 0 0.780 0.780 0.790 0.760 0.790 481,000 370,100 0.7694 0.346 0.346 0.350 0.337 0.350 1,085,716 0.3409 1.30%
2015-12-11 0 0.770 0.770 0.800 0.760 0.790 555,000 429,290 0.7735 0.341 0.341 0.354 0.337 0.350 1,252,749 0.3427 -2.53%
2015-12-10 0 0.790 0.790 0.800 0.780 0.800 217,000 171,530 0.7905 0.350 0.350 0.354 0.346 0.354 489,813 0.3502 -1.25%
2015-12-09 0 0.800 0.790 0.800 0.790 0.800 76,000 60,090 0.7907 0.354 0.350 0.354 0.350 0.354 171,548 0.3503 0.00%
2015-12-08 0 0.800 0.790 0.800 0.800 0.810 303,000 242,740 0.8011 0.354 0.350 0.354 0.354 0.359 683,933 0.3549 -1.23%
2015-12-07 0 0.810 0.800 0.820 0.800 0.820 247,000 198,810 0.8049 0.359 0.354 0.363 0.354 0.363 557,530 0.3566 0.00%
2015-12-04 0 0.810 0.800 0.810 0.810 0.810 57,000 46,170 0.8100 0.359 0.354 0.359 0.359 0.359 128,661 0.3589 -1.22%
2015-12-03 0 0.820 0.810 0.820 0.790 0.820 207,000 165,080 0.7975 0.363 0.359 0.363 0.350 0.363 467,241 0.3533 0.00%
2015-12-02 0 0.820 0.800 0.820 0.790 0.820 385,000 308,760 0.8020 0.363 0.354 0.363 0.350 0.363 869,024 0.3553 1.23%
2015-12-01 0 0.810 0.810 0.820 0.810 0.810 20,000 16,200 0.8100 0.359 0.359 0.363 0.359 0.359 45,144 0.3589 -1.22%
2015-11-30 0 0.820 0.810 0.820 0.790 0.820 586,000 475,720 0.8118 0.363 0.359 0.363 0.350 0.363 1,322,722 0.3597 1.23%
2015-11-27 0 0.810 0.800 0.810 0.800 0.810 82,000 65,620 0.8002 0.359 0.354 0.359 0.354 0.359 185,091 0.3545 0.00%
2015-11-26 0 0.810 0.810 0.820 0.800 0.820 917,000 744,630 0.8120 0.359 0.359 0.363 0.354 0.363 2,069,857 0.3597 -1.22%
2015-11-25 0 0.820 0.820 0.830 0.820 0.830 26,000 21,380 0.8223 0.363 0.363 0.368 0.363 0.368 58,687 0.3643 -2.38%
2015-11-24 0 0.840 0.840 0.850 0.830 0.850 481,000 403,430 0.8387 0.372 0.372 0.377 0.368 0.377 1,085,716 0.3716 1.20%
2015-11-23 0 0.830 0.830 0.840 0.830 0.850 132,000 111,540 0.8450 0.368 0.368 0.372 0.368 0.377 297,951 0.3744 1.22%
2015-11-20 0 0.820 0.820 0.830 0.820 0.840 266,000 220,150 0.8276 0.363 0.363 0.368 0.363 0.372 600,416 0.3667 -1.20%
2015-11-19 0 0.830 0.830 0.840 0.810 0.840 518,000 431,050 0.8321 0.368 0.368 0.372 0.359 0.372 1,169,232 0.3687 1.22%
2015-11-18 0 0.820 0.810 0.820 0.810 0.830 479,000 395,120 0.8249 0.363 0.359 0.363 0.359 0.368 1,081,201 0.3654 0.00%
2015-11-17 0 0.820 0.820 0.830 0.820 0.830 300,000 248,350 0.8278 0.363 0.363 0.368 0.363 0.368 677,161 0.3668 0.00%
2015-11-16 0 0.820 0.820 0.830 0.790 0.850 3,507,000 2,881,630 0.8217 0.363 0.363 0.368 0.350 0.377 7,916,017 0.3640 5.13%
2015-11-13 0 0.780 0.780 0.790 0.760 0.780 607,000 469,880 0.7741 0.346 0.346 0.350 0.337 0.346 1,370,123 0.3429 -1.27%
2015-11-12 0 0.790 0.770 0.790 0.760 0.790 382,000 294,810 0.7718 0.350 0.341 0.350 0.337 0.350 862,252 0.3419 0.00%
2015-11-11 0 0.790 0.770 0.790 0.760 0.790 238,000 184,770 0.7763 0.350 0.341 0.350 0.337 0.350 537,215 0.3439 -1.25%
2015-11-10 0 0.800 0.770 0.800 0.760 0.800 1,170,000 906,410 0.7747 0.354 0.341 0.354 0.337 0.354 2,640,930 0.3432 1.27%
2015-11-09 0 0.790 0.790 0.800 0.790 0.840 584,000 467,640 0.8008 0.350 0.350 0.354 0.350 0.372 1,318,208 0.3548 -3.66%
2015-11-06 0 0.820 0.810 0.820 0.820 0.820 22,000 18,040 0.8200 0.363 0.359 0.363 0.363 0.363 49,659 0.3633 0.00%
2015-11-05 0 0.820 0.810 0.820 0.800 0.820 338,000 275,120 0.8140 0.363 0.359 0.363 0.354 0.363 762,935 0.3606 2.50%
2015-11-04 0 0.800 0.800 0.810 0.800 0.820 349,000 279,610 0.8012 0.354 0.354 0.359 0.354 0.363 787,764 0.3549 1.27%
2015-11-03 0 0.790 0.790 0.800 0.790 0.810 412,000 330,420 0.8020 0.350 0.350 0.354 0.350 0.359 929,968 0.3553 1.28%
2015-11-02 0 0.780 0.780 0.800 0.780 0.810 1,008,000 799,330 0.7930 0.346 0.346 0.354 0.346 0.359 2,275,262 0.3513 -1.27%
2015-10-30 0 0.790 0.780 0.790 0.770 0.790 705,000 547,920 0.7772 0.350 0.346 0.350 0.341 0.350 1,591,329 0.3443 1.28%
2015-10-29 0 0.780 0.760 0.790 0.770 0.800 439,000 341,460 0.7778 0.346 0.337 0.350 0.341 0.354 990,913 0.3446 1.30%
2015-10-28 0 0.770 0.760 0.770 0.760 0.790 276,000 212,290 0.7692 0.341 0.337 0.341 0.337 0.350 622,989 0.3408 0.00%
2015-10-27 0 0.770 0.770 0.780 0.760 0.780 542,000 417,560 0.7704 0.341 0.341 0.346 0.337 0.346 1,223,405 0.3413 -1.28%
2015-10-26 0 0.780 0.770 0.780 0.780 0.780 175,000 136,500 0.7800 0.346 0.341 0.346 0.346 0.346 395,011 0.3456 0.00%
2015-10-23 0 0.780 0.780 0.790 0.770 0.800 286,000 221,940 0.7760 0.346 0.346 0.350 0.341 0.354 645,561 0.3438 1.30%
2015-10-22 0 0.770 0.770 0.790 0.760 0.770 147,000 112,230 0.7635 0.341 0.341 0.350 0.337 0.341 331,809 0.3382 0.00%
2015-10-20 0 0.770 0.770 0.790 0.770 0.800 660,000 514,590 0.7797 0.341 0.341 0.350 0.341 0.354 1,489,755 0.3454 -1.28%
2015-10-19 0 0.780 0.780 0.810 0.770 0.800 1,723,000 1,355,740 0.7868 0.346 0.346 0.359 0.341 0.354 3,889,164 0.3486 2.63%
2015-10-16 0 0.760 0.760 0.770 0.750 0.770 535,000 408,410 0.7634 0.337 0.337 0.341 0.332 0.341 1,207,605 0.3382 -1.30%
2015-10-15 0 0.770 0.760 0.770 0.770 0.770 121,000 93,170 0.7700 0.341 0.337 0.341 0.341 0.341 273,122 0.3411 1.32%
2015-10-14 0 0.760 0.750 0.770 0.760 0.780 1,047,000 807,270 0.7710 0.337 0.332 0.341 0.337 0.346 2,363,293 0.3416 0.00%
2015-10-13 0 0.760 0.760 0.770 0.760 0.770 642,000 492,410 0.7670 0.337 0.337 0.341 0.337 0.341 1,449,125 0.3398 -1.30%
2015-10-12 0 0.770 0.740 0.770 0.740 0.800 2,619,000 1,982,300 0.7569 0.341 0.328 0.341 0.328 0.354 5,911,619 0.3353 4.05%
2015-10-09 0 0.740 0.730 0.750 0.710 0.750 1,637,000 1,200,300 0.7332 0.328 0.323 0.332 0.315 0.332 3,695,044 0.3248 2.78%
2015-10-08 0 0.720 0.700 0.720 0.700 0.730 5,769,000 4,062,140 0.7041 0.319 0.310 0.319 0.310 0.323 13,021,814 0.3119 1.41%
2015-10-07 0 0.710 0.710 0.720 0.690 0.730 4,293,000 3,027,910 0.7053 0.315 0.315 0.319 0.306 0.323 9,690,180 0.3125 0.00%
2015-10-06 0 0.710 0.700 0.710 0.680 0.730 3,852,000 2,688,190 0.6979 0.315 0.310 0.315 0.301 0.323 8,694,753 0.3092 -1.39%
2015-10-05 0 0.720 0.710 0.720 0.690 0.730 8,770,000 6,216,970 0.7089 0.319 0.315 0.319 0.306 0.323 19,795,686 0.3141 0.00%
2015-10-02 0 0.720 0.710 0.720 0.720 0.750 1,475,000 1,072,330 0.7270 0.319 0.315 0.319 0.319 0.332 3,329,377 0.3221 -1.37%
2015-09-30 0 0.730 0.730 0.780 0.730 0.740 170,000 124,700 0.7335 0.323 0.323 0.346 0.323 0.328 383,725 0.3250 1.39%
2015-09-29 0 0.720 0.720 0.740 0.710 0.740 631,000 460,360 0.7296 0.319 0.319 0.328 0.315 0.328 1,424,296 0.3232 -4.00%
2015-09-25 0 0.750 0.740 0.760 0.730 0.760 365,000 272,580 0.7468 0.332 0.328 0.337 0.323 0.337 823,880 0.3308 2.74%
2015-09-24 0 0.730 0.730 0.750 0.730 0.760 1,151,000 846,100 0.7351 0.323 0.323 0.332 0.323 0.337 2,598,043 0.3257 -1.35%
2015-09-23 0 0.740 0.740 0.760 0.740 0.790 3,891,000 2,924,850 0.7517 0.328 0.328 0.337 0.328 0.350 8,782,784 0.3330 -7.50%
2015-09-22 0 0.800 0.780 0.800 0.770 0.800 781,000 611,440 0.7829 0.354 0.346 0.354 0.341 0.354 1,762,877 0.3468 2.56%
2015-09-21 0 0.800 0.790 0.800 0.790 0.830 1,925,000 1,553,640 0.8071 0.346 0.341 0.346 0.341 0.359 4,456,533 0.3486 -2.44%
2015-09-18 0 0.820 0.810 0.820 0.810 0.820 370,000 302,900 0.8186 0.354 0.350 0.354 0.350 0.354 856,580 0.3536 2.50%
2015-09-17 0 0.800 0.790 0.810 0.800 0.870 3,192,000 2,574,370 0.8065 0.346 0.341 0.350 0.346 0.376 7,389,741 0.3484 -3.61%
2015-09-16 0 0.830 0.820 0.830 0.830 0.840 282,000 235,080 0.8336 0.359 0.354 0.359 0.359 0.363 652,853 0.3601 0.00%
2015-09-15 0 0.830 0.830 0.850 0.820 0.830 30,000 24,800 0.8267 0.359 0.359 0.367 0.354 0.359 69,452 0.3571 -3.49%
2015-09-14 0 0.860 0.850 0.860 - - 0 0 - 0.371 0.367 0.371 - - 0 - 0.00%
2015-09-11 0 0.860 0.850 0.870 0.860 0.860 51,000 43,860 0.8600 0.371 0.367 0.376 0.371 0.371 118,069 0.3715 1.18%
2015-09-10 0 0.850 0.840 0.850 0.840 0.850 529,000 449,570 0.8498 0.367 0.363 0.367 0.363 0.367 1,224,678 0.3671 -2.30%
2015-09-09 0 0.870 0.860 0.880 0.860 0.870 225,000 193,700 0.8609 0.376 0.371 0.380 0.371 0.376 520,893 0.3719 2.35%
2015-09-08 0 0.850 0.850 0.880 - - 0 0 - 0.367 0.367 0.380 - - 0 - 3.66%
2015-09-07 0 0.820 0.820 0.840 0.820 0.830 12,000 9,860 0.8217 0.354 0.354 0.363 0.354 0.359 27,781 0.3549 0.00%
2015-09-04 0 0.820 0.820 0.830 0.810 0.830 56,000 45,540 0.8132 0.354 0.354 0.359 0.350 0.359 129,645 0.3513 -2.38%
2015-09-02 0 0.840 0.820 0.850 0.820 0.850 598,000 506,320 0.8467 0.363 0.354 0.367 0.354 0.367 1,384,419 0.3657 1.20%
2015-09-01 0 0.830 0.830 0.840 0.820 0.830 196,000 161,480 0.8239 0.359 0.359 0.363 0.354 0.359 453,756 0.3559 -1.19%
2015-08-31 0 0.840 0.830 0.840 0.830 0.850 427,000 357,680 0.8377 0.363 0.359 0.363 0.359 0.367 988,540 0.3618 -1.18%
2015-08-28 0 0.850 0.840 0.850 0.840 0.870 1,341,000 1,144,360 0.8534 0.367 0.363 0.367 0.363 0.376 3,104,525 0.3686 3.66%
2015-08-27 0 0.820 0.820 0.830 0.800 0.850 744,000 607,930 0.8171 0.354 0.354 0.359 0.346 0.367 1,722,421 0.3530 3.80%
2015-08-26 0 0.790 0.790 0.800 0.730 0.800 263,000 208,330 0.7921 0.341 0.341 0.346 0.315 0.346 608,867 0.3422 -1.25%
2015-08-25 0 0.800 0.800 0.810 0.800 0.820 868,000 700,630 0.8072 0.346 0.346 0.350 0.346 0.354 2,009,491 0.3487 0.00%
2015-08-24 0 0.800 0.800 0.810 0.790 0.840 556,000 446,810 0.8036 0.346 0.346 0.350 0.341 0.363 1,287,186 0.3471 -6.98%
2015-08-21 0 0.860 0.860 0.870 0.830 0.870 441,000 373,780 0.8476 0.371 0.371 0.376 0.359 0.376 1,020,951 0.3661 -2.27%
2015-08-20 0 0.880 0.870 0.880 0.870 0.890 152,000 133,810 0.8803 0.380 0.376 0.380 0.376 0.384 351,892 0.3803 -2.22%
2015-08-19 0 0.900 0.890 0.900 0.880 0.930 193,000 173,630 0.8996 0.389 0.384 0.389 0.380 0.402 446,811 0.3886 0.00%
2015-08-18 0 0.900 0.890 0.910 0.890 0.900 93,000 83,620 0.8991 0.389 0.384 0.393 0.384 0.389 215,303 0.3884 0.00%
2015-08-17 0 0.900 0.900 0.910 0.900 0.920 210,000 189,350 0.9017 0.389 0.389 0.393 0.389 0.397 486,167 0.3895 0.00%
2015-08-14 0 0.900 0.900 0.920 0.900 0.920 64,000 57,710 0.9017 0.389 0.389 0.397 0.389 0.397 148,165 0.3895 -1.10%
2015-08-13 0 0.910 0.910 0.940 0.910 0.930 135,000 123,380 0.9139 0.393 0.393 0.406 0.393 0.402 312,536 0.3948 -1.09%
2015-08-12 0 0.920 0.920 0.930 0.900 0.930 457,000 417,470 0.9135 0.397 0.397 0.402 0.389 0.402 1,057,992 0.3946 -3.16%
2015-08-11 0 0.950 0.950 0.960 0.950 0.950 148,000 140,600 0.9500 0.410 0.410 0.415 0.410 0.410 342,632 0.4104 0.00%
2015-08-10 0 0.950 0.940 0.950 0.950 0.970 357,000 342,780 0.9602 0.410 0.406 0.410 0.410 0.419 826,484 0.4147 -2.06%
2015-08-07 0 0.970 0.950 0.970 0.940 0.970 282,000 268,880 0.9535 0.419 0.410 0.419 0.406 0.419 652,853 0.4119 1.04%
2015-08-06 0 0.960 0.940 0.960 0.930 0.970 318,000 301,570 0.9483 0.415 0.406 0.415 0.402 0.419 736,196 0.4096 -1.03%
2015-08-05 0 0.970 0.960 0.990 0.870 1.000 3,547,000 3,461,510 0.9759 0.419 0.415 0.428 0.376 0.432 8,211,595 0.4215 11.49%
2015-08-04 0 0.870 0.860 0.870 0.830 0.880 259,000 223,350 0.8624 0.376 0.371 0.376 0.359 0.380 599,606 0.3725 3.57%
2015-08-03 0 0.840 0.820 0.840 0.820 0.840 627,000 523,900 0.8356 0.363 0.354 0.363 0.354 0.363 1,451,556 0.3609 -1.18%
2015-07-31 0 0.850 0.850 0.860 0.850 0.860 46,000 39,300 0.8543 0.367 0.367 0.371 0.367 0.371 106,494 0.3690 0.00%
2015-07-30 0 0.850 0.850 0.870 0.850 0.890 332,000 285,870 0.8611 0.367 0.367 0.376 0.367 0.384 768,607 0.3719 -1.16%
2015-07-29 0 0.860 0.860 0.870 0.860 0.890 228,000 200,490 0.8793 0.371 0.371 0.376 0.371 0.384 527,839 0.3798 -1.15%
2015-07-28 0 0.870 0.870 0.900 0.840 0.890 805,000 708,860 0.8806 0.376 0.376 0.389 0.363 0.384 1,863,641 0.3804 1.16%
2015-07-27 0 0.860 0.860 0.870 0.860 0.890 397,000 344,340 0.8674 0.371 0.371 0.376 0.371 0.384 919,087 0.3747 -4.44%
2015-07-24 0 0.900 0.880 0.900 0.880 0.940 584,000 519,580 0.8897 0.389 0.380 0.389 0.380 0.406 1,352,008 0.3843 -1.10%
2015-07-23 0 0.910 0.910 0.920 0.910 0.920 134,000 122,200 0.9119 0.393 0.393 0.397 0.393 0.397 310,221 0.3939 -1.09%
2015-07-22 0 0.920 0.910 0.920 0.910 0.930 518,000 476,110 0.9191 0.397 0.393 0.397 0.393 0.402 1,199,212 0.3970 -1.08%
2015-07-21 0 0.930 0.920 0.980 0.920 0.980 328,000 315,490 0.9619 0.402 0.397 0.423 0.397 0.423 759,347 0.4155 1.09%
2015-07-20 0 0.920 0.920 0.950 0.920 0.950 181,000 170,540 0.9422 0.397 0.397 0.410 0.397 0.410 419,030 0.4070 -1.08%
2015-07-17 0 0.930 0.930 0.940 0.930 0.960 461,000 433,030 0.9393 0.402 0.402 0.406 0.402 0.415 1,067,253 0.4057 1.09%
2015-07-16 0 0.920 0.920 0.930 0.900 0.930 300,000 273,720 0.9124 0.397 0.397 0.402 0.389 0.402 694,525 0.3941 3.37%
2015-07-15 0 0.890 0.880 0.890 0.880 0.930 832,000 748,900 0.9001 0.384 0.380 0.384 0.380 0.402 1,926,148 0.3888 -6.32%
2015-07-14 0 0.950 0.960 0.980 0.920 1.050 1,738,000 1,687,640 0.9710 0.410 0.415 0.423 0.397 0.454 4,023,612 0.4194 3.26%
2015-07-13 0 0.920 0.910 0.920 0.840 0.940 1,771,000 1,569,780 0.8864 0.397 0.393 0.397 0.363 0.406 4,100,010 0.3829 10.84%
2015-07-10 0 0.830 0.830 0.840 0.800 0.880 2,079,000 1,745,160 0.8394 0.359 0.359 0.363 0.346 0.380 4,813,055 0.3626 3.75%
2015-07-09 0 0.800 0.800 0.810 0.750 0.830 2,804,000 2,254,990 0.8042 0.346 0.346 0.350 0.324 0.359 6,491,489 0.3474 6.67%
2015-07-08 0 0.750 0.740 0.750 0.740 0.840 11,791,000 9,142,140 0.7753 0.324 0.320 0.324 0.320 0.363 27,297,130 0.3349 -12.79%
2015-07-07 0 0.860 0.860 0.880 0.860 0.920 5,564,000 4,972,400 0.8937 0.371 0.371 0.380 0.371 0.397 12,881,115 0.3860 -7.53%
2015-07-06 0 0.930 0.930 0.950 0.890 1.030 4,460,000 4,249,690 0.9528 0.402 0.402 0.410 0.384 0.445 10,325,265 0.4116 -10.58%
2015-07-03 0 1.040 1.030 1.060 1.020 1.070 1,514,000 1,566,810 1.0349 0.449 0.445 0.458 0.441 0.462 3,505,034 0.4470 -1.89%
2015-07-02 0 1.060 1.060 1.070 1.000 1.100 1,327,000 1,405,970 1.0595 0.458 0.458 0.462 0.432 0.475 3,072,114 0.4577 0.00%
2015-06-30 0 1.060 1.050 1.060 1.040 1.080 986,000 1,037,170 1.0519 0.458 0.454 0.458 0.449 0.467 2,282,671 0.4544 -1.85%
2015-06-29 0 1.080 1.080 1.090 1.060 1.150 1,828,000 1,987,310 1.0871 0.467 0.467 0.471 0.458 0.497 4,231,970 0.4696 -4.42%
2015-06-26 0 1.130 1.130 1.140 1.110 1.180 1,521,000 1,733,080 1.1394 0.488 0.488 0.492 0.479 0.510 3,521,239 0.4922 -4.24%
2015-06-25 0 1.180 1.160 1.180 1.140 1.180 565,000 655,940 1.1610 0.510 0.501 0.510 0.492 0.510 1,308,021 0.5015 1.72%
2015-06-24 0 1.160 1.140 1.160 1.140 1.160 663,900 761,612 1.1472 0.501 0.492 0.501 0.492 0.501 1,536,983 0.4955 1.75%
2015-06-23 0 1.140 1.120 1.140 1.120 1.140 966,000 1,090,460 1.1288 0.492 0.484 0.492 0.484 0.492 2,236,369 0.4876 0.88%
2015-06-22 0 1.130 1.110 1.130 1.080 1.140 372,000 418,380 1.1247 0.488 0.479 0.488 0.467 0.492 861,210 0.4858 1.80%
2015-06-19 0 1.110 1.110 1.120 1.100 1.200 2,133,000 2,435,935 1.1420 0.479 0.479 0.484 0.475 0.518 4,938,070 0.4933 0.00%
2015-06-18 0 1.110 1.110 1.130 1.090 1.120 408,000 451,380 1.1063 0.479 0.479 0.488 0.471 0.484 944,553 0.4779 1.83%
2015-06-17 0 1.090 1.090 1.100 1.040 1.110 900,000 987,920 1.0977 0.471 0.471 0.475 0.449 0.479 2,083,574 0.4741 -0.91%
2015-06-16 0 1.100 1.100 1.120 1.080 1.110 1,273,000 1,392,990 1.0943 0.475 0.475 0.484 0.467 0.479 2,947,099 0.4727 0.00%
2015-06-15 0 1.100 1.100 1.110 1.050 1.100 919,000 992,660 1.0802 0.475 0.475 0.479 0.454 0.475 2,127,560 0.4666 0.00%
2015-06-12 0 1.100 1.090 1.100 1.060 1.100 1,432,000 1,536,600 1.0730 0.475 0.471 0.475 0.458 0.475 3,315,197 0.4635 2.80%
2015-06-11 0 1.070 1.060 1.070 1.030 1.140 4,348,000 4,603,930 1.0589 0.462 0.458 0.462 0.445 0.492 10,065,976 0.4574 -2.73%
2015-06-10 0 1.100 1.100 1.150 1.100 1.210 3,745,000 4,294,790 1.1468 0.475 0.475 0.497 0.475 0.523 8,669,981 0.4954 -8.33%
2015-06-09 0 1.200 1.200 1.220 1.180 1.250 1,718,000 2,073,240 1.2068 0.518 0.518 0.527 0.510 0.540 3,977,311 0.5213 -4.00%
2015-06-08 0 1.250 1.230 1.250 1.200 1.270 1,622,000 2,007,730 1.2378 0.540 0.531 0.540 0.518 0.549 3,755,063 0.5347 0.81%
2015-06-05 0 1.240 1.220 1.240 1.210 1.260 1,014,000 1,253,060 1.2358 0.536 0.527 0.536 0.523 0.544 2,347,493 0.5338 0.00%
2015-06-04 0 1.240 1.230 1.250 1.160 1.240 3,408,000 4,102,730 1.2039 0.536 0.531 0.540 0.501 0.536 7,889,799 0.5200 1.64%
2015-06-03 0 1.220 1.210 1.220 1.200 1.260 2,438,000 2,989,550 1.2262 0.527 0.523 0.527 0.518 0.544 5,644,170 0.5297 -3.17%
2015-06-02 0 1.260 1.240 1.260 1.230 1.270 2,062,000 2,584,790 1.2535 0.544 0.536 0.544 0.531 0.549 4,773,699 0.5415 0.00%
2015-06-01 0 1.260 1.260 1.280 1.230 1.300 2,428,000 3,091,270 1.2732 0.544 0.544 0.553 0.531 0.562 5,621,019 0.5499 0.00%
2015-05-29 0 1.260 1.250 1.260 1.220 1.280 2,866,000 3,597,860 1.2554 0.544 0.540 0.544 0.527 0.553 6,635,025 0.5423 0.00%
2015-05-28 0 1.260 1.250 1.260 1.240 1.320 7,846,000 10,125,300 1.2905 0.544 0.540 0.544 0.536 0.570 18,164,132 0.5574 -0.79%
2015-05-27 0 1.270 1.270 1.290 1.150 1.290 4,245,000 5,162,090 1.2160 0.549 0.549 0.557 0.497 0.557 9,827,522 0.5253 5.83%
2015-05-26 0 1.200 1.190 1.200 1.120 1.250 4,685,000 5,543,440 1.1832 0.518 0.514 0.518 0.484 0.540 10,846,158 0.5111 2.56%
2015-05-22 0 1.200 1.200 1.220 1.200 1.240 4,237,000 5,137,260 1.2125 0.505 0.505 0.514 0.505 0.522 10,060,515 0.5106 -3.23%
2015-05-21 0 1.240 1.230 1.240 1.230 1.290 3,894,000 4,867,180 1.2499 0.522 0.518 0.522 0.518 0.543 9,246,081 0.5264 -3.88%
2015-05-20 0 1.290 1.280 1.290 1.240 1.430 22,663,000 30,129,460 1.3295 0.543 0.539 0.543 0.522 0.602 53,812,000 0.5599 -5.84%
2015-05-19 0 1.370 1.370 1.380 1.250 1.380 46,150,000 60,169,120 1.3038 0.577 0.577 0.581 0.526 0.581 109,580,540 0.5491 22.32%
2015-05-18 0 1.120 1.110 1.120 0.940 1.140 23,075,000 24,903,850 1.0793 0.472 0.467 0.472 0.396 0.480 54,790,270 0.4545 19.15%
2015-05-15 0 0.940 0.930 0.950 0.880 1.040 13,101,000 12,588,170 0.9609 0.396 0.392 0.400 0.371 0.438 31,107,577 0.4047 5.62%
2015-05-14 0 0.890 0.890 0.900 0.880 0.910 2,428,000 2,169,400 0.8935 0.375 0.375 0.379 0.371 0.383 5,765,147 0.3763 -2.20%
2015-05-13 0 0.910 0.900 0.910 0.900 0.940 2,041,000 1,880,270 0.9212 0.383 0.379 0.383 0.379 0.396 4,846,238 0.3880 -2.15%
2015-05-12 0 0.930 0.930 0.940 0.930 0.960 1,107,000 1,049,950 0.9485 0.392 0.392 0.396 0.392 0.404 2,628,508 0.3994 -3.12%
2015-05-11 0 0.960 0.940 0.960 0.920 0.960 2,343,000 2,224,920 0.9496 0.404 0.396 0.404 0.387 0.404 5,563,320 0.3999 2.13%
2015-05-08 0 0.940 0.930 0.940 0.890 0.950 1,763,000 1,629,460 0.9243 0.396 0.392 0.396 0.375 0.400 4,186,143 0.3893 5.62%
2015-05-07 0 0.890 0.890 0.900 0.880 0.910 818,000 724,540 0.8857 0.375 0.375 0.379 0.371 0.383 1,942,294 0.3730 0.00%
2015-05-06 0 0.890 0.890 0.900 0.890 0.910 803,000 723,240 0.9007 0.375 0.375 0.379 0.375 0.383 1,906,678 0.3793 0.00%
2015-05-05 0 0.890 0.890 0.900 0.880 0.940 1,804,000 1,646,100 0.9125 0.375 0.375 0.379 0.371 0.396 4,283,495 0.3843 -4.30%
2015-05-04 0 0.930 0.930 0.940 0.900 0.940 2,102,000 1,953,750 0.9295 0.392 0.392 0.396 0.379 0.396 4,991,079 0.3914 3.33%
2015-04-30 0 0.900 0.890 0.900 0.890 0.920 2,324,000 2,092,480 0.9004 0.379 0.375 0.379 0.375 0.387 5,518,205 0.3792 0.00%
2015-04-29 0 0.900 0.900 0.910 0.850 0.920 4,533,000 4,070,380 0.8979 0.379 0.379 0.383 0.358 0.387 10,763,350 0.3782 5.88%
2015-04-28 0 0.850 0.840 0.850 0.840 0.850 1,558,000 1,322,800 0.8490 0.358 0.354 0.358 0.354 0.358 3,699,382 0.3576 0.00%
2015-04-27 0 0.850 0.840 0.850 0.840 0.850 4,073,000 3,459,380 0.8493 0.358 0.354 0.358 0.354 0.358 9,671,106 0.3577 0.00%
2015-04-24 0 0.850 0.840 0.850 0.830 0.850 846,000 715,620 0.8459 0.358 0.354 0.358 0.350 0.358 2,008,779 0.3562 0.00%
2015-04-23 0 0.850 0.840 0.850 0.820 0.860 1,709,000 1,449,030 0.8479 0.358 0.354 0.358 0.345 0.362 4,057,923 0.3571 1.19%
2015-04-22 0 0.840 0.840 0.850 0.820 0.840 1,041,000 864,240 0.8302 0.354 0.354 0.358 0.345 0.354 2,471,795 0.3496 2.44%
2015-04-21 0 0.820 0.830 0.840 0.810 0.830 624,000 513,430 0.8228 0.345 0.350 0.354 0.341 0.350 1,481,652 0.3465 1.23%
2015-04-20 0 0.810 0.810 0.820 0.790 0.840 1,844,000 1,495,980 0.8113 0.341 0.341 0.345 0.333 0.354 4,378,473 0.3417 -3.57%
2015-04-17 0 0.840 0.840 0.850 0.840 0.850 2,070,000 1,747,660 0.8443 0.354 0.354 0.358 0.354 0.358 4,915,097 0.3556 0.00%
2015-04-16 0 0.840 0.840 0.850 0.830 0.850 1,922,000 1,618,620 0.8422 0.354 0.354 0.358 0.350 0.358 4,563,679 0.3547 0.00%
2015-04-15 0 0.840 0.830 0.840 0.830 0.860 1,981,000 1,670,120 0.8431 0.354 0.350 0.354 0.350 0.362 4,703,771 0.3551 -1.18%
2015-04-14 0 0.850 0.840 0.850 0.830 0.860 4,269,000 3,625,230 0.8492 0.358 0.354 0.358 0.350 0.362 10,136,497 0.3576 -2.30%
2015-04-13 0 0.870 0.860 0.870 0.830 0.880 2,790,000 2,406,500 0.8625 0.366 0.362 0.366 0.350 0.371 6,624,696 0.3633 4.82%
2015-04-10 0 0.830 0.820 0.830 0.810 0.830 978,000 802,310 0.8204 0.350 0.345 0.350 0.341 0.350 2,322,205 0.3455 1.22%
2015-04-09 0 0.820 0.820 0.830 0.820 0.840 699,000 579,470 0.8290 0.345 0.345 0.350 0.345 0.354 1,659,736 0.3491 -1.20%
2015-04-08 0 0.830 0.820 0.830 0.800 0.830 544,000 445,000 0.8180 0.350 0.345 0.350 0.337 0.350 1,291,697 0.3445 3.75%
2015-04-02 0 0.800 0.800 0.810 0.800 0.810 1,327,000 1,063,160 0.8012 0.337 0.337 0.341 0.337 0.341 3,150,886 0.3374 0.00%
2015-04-01 0 0.800 0.790 0.810 0.790 0.810 419,000 335,910 0.8017 0.337 0.333 0.341 0.333 0.341 994,892 0.3376 -1.23%
2015-03-31 0 0.810 0.810 0.820 0.800 0.810 314,000 252,900 0.8054 0.341 0.341 0.345 0.337 0.341 745,575 0.3392 0.00%
2015-03-30 0 0.810 0.810 0.820 0.800 0.820 381,000 308,010 0.8084 0.341 0.341 0.345 0.337 0.345 904,663 0.3405 -1.22%
2015-03-27 0 0.820 0.800 0.830 0.790 0.840 1,432,000 1,160,850 0.8106 0.345 0.337 0.350 0.333 0.354 3,400,202 0.3414 -2.38%
2015-03-26 0 0.840 0.830 0.850 0.820 0.840 227,000 190,020 0.8371 0.354 0.350 0.358 0.345 0.354 538,999 0.3525 1.20%
2015-03-25 0 0.830 0.820 0.830 0.820 0.830 1,028,000 845,990 0.8229 0.350 0.345 0.350 0.345 0.350 2,440,927 0.3466 0.00%
2015-03-24 0 0.830 0.830 0.840 0.830 0.830 201,000 166,830 0.8300 0.350 0.350 0.354 0.350 0.350 477,263 0.3496 0.00%
2015-03-23 0 0.830 0.830 0.840 0.830 0.840 460,000 384,800 0.8365 0.350 0.350 0.354 0.350 0.354 1,092,244 0.3523 -1.19%
2015-03-20 0 0.840 0.840 0.850 0.840 0.850 149,000 125,300 0.8409 0.354 0.354 0.358 0.354 0.358 353,792 0.3542 1.20%
2015-03-19 0 0.830 0.830 0.850 0.830 0.840 391,000 326,330 0.8346 0.350 0.350 0.358 0.350 0.354 928,407 0.3515 -2.35%
2015-03-18 0 0.850 0.850 0.860 0.830 0.860 160,000 135,480 0.8468 0.358 0.358 0.362 0.350 0.362 379,911 0.3566 2.41%
2015-03-17 0 0.830 0.830 0.850 0.830 0.830 55,000 45,650 0.8300 0.350 0.350 0.358 0.350 0.350 130,594 0.3496 1.22%
2015-03-16 0 0.820 0.820 0.840 0.820 0.820 505,000 414,100 0.8200 0.345 0.345 0.354 0.345 0.345 1,199,094 0.3453 1.23%
2015-03-13 0 0.810 0.800 0.840 - - 0 0 - 0.341 0.337 0.354 - - 0 - 0.00%
2015-03-12 0 0.810 0.810 0.840 0.800 0.800 77,000 61,600 0.8000 0.341 0.341 0.354 0.337 0.337 182,832 0.3369 0.00%
2015-03-11 0 0.810 0.810 0.820 0.800 0.820 237,000 192,670 0.8130 0.341 0.341 0.345 0.337 0.345 562,743 0.3424 -2.41%
2015-03-10 0 0.830 0.820 0.830 0.820 0.840 463,000 384,200 0.8298 0.350 0.345 0.350 0.345 0.354 1,099,367 0.3495 -1.19%
2015-03-09 0 0.840 0.820 0.840 - - 0 0 - 0.354 0.345 0.354 - - 0 - 0.00%
2015-03-06 0 0.840 0.820 0.840 0.810 0.840 93,000 75,830 0.8154 0.354 0.345 0.354 0.341 0.354 220,823 0.3434 2.44%
2015-03-05 0 0.820 0.820 0.840 0.820 0.840 14,000 11,500 0.8214 0.345 0.345 0.354 0.345 0.354 33,242 0.3459 -2.38%
2015-03-04 0 0.840 0.830 0.840 0.840 0.840 110,000 92,400 0.8400 0.354 0.350 0.354 0.354 0.354 261,189 0.3538 0.00%
2015-03-03 0 0.840 0.810 0.840 0.790 0.840 873,000 699,720 0.8015 0.354 0.341 0.354 0.333 0.354 2,072,889 0.3376 2.44%
2015-03-02 0 0.820 0.810 0.820 0.810 0.840 389,000 318,270 0.8182 0.345 0.341 0.345 0.341 0.354 923,658 0.3446 0.00%
2015-02-27 0 0.820 0.820 0.840 0.820 0.840 1,091,000 895,870 0.8211 0.345 0.345 0.354 0.345 0.354 2,590,517 0.3458 -2.38%
2015-02-26 0 0.840 0.820 0.840 0.820 0.840 2,135,000 1,770,980 0.8295 0.354 0.345 0.354 0.345 0.354 5,069,436 0.3493 -1.18%
2015-02-25 0 0.850 0.840 0.850 0.840 0.860 124,000 105,430 0.8502 0.358 0.354 0.358 0.354 0.362 294,431 0.3581 0.00%
2015-02-24 0 0.850 0.850 0.860 0.830 0.860 35,000 29,970 0.8563 0.358 0.358 0.362 0.350 0.362 83,106 0.3606 -1.16%
2015-02-23 0 0.860 0.850 0.860 0.850 0.880 205,000 177,560 0.8661 0.362 0.358 0.362 0.358 0.371 486,761 0.3648 1.18%
2015-02-18 0 0.850 0.850 0.870 - - 0 0 - 0.358 0.358 0.366 - - 0 - 0.00%
2015-02-17 0 0.850 0.840 0.850 0.850 0.860 128,000 109,060 0.8520 0.358 0.354 0.358 0.358 0.362 303,929 0.3588 2.41%
2015-02-16 0 0.830 0.820 0.830 0.810 0.830 426,000 350,030 0.8217 0.350 0.345 0.350 0.341 0.350 1,011,513 0.3460 1.22%
2015-02-13 0 0.820 0.820 0.830 0.820 0.840 368,000 303,720 0.8253 0.345 0.345 0.350 0.345 0.354 873,795 0.3476 -1.20%
2015-02-12 0 0.830 0.830 0.840 0.830 0.860 345,000 289,240 0.8384 0.350 0.350 0.354 0.350 0.362 819,183 0.3531 -3.49%
2015-02-11 0 0.860 0.840 0.860 0.840 0.860 112,000 94,310 0.8421 0.362 0.354 0.362 0.354 0.362 265,938 0.3546 1.18%
2015-02-10 0 0.850 0.840 0.850 0.830 0.870 425,000 360,320 0.8478 0.358 0.354 0.358 0.350 0.366 1,009,138 0.3571 -1.16%
2015-02-09 0 0.860 0.860 0.870 0.850 0.880 587,000 501,740 0.8548 0.362 0.362 0.366 0.358 0.371 1,393,798 0.3600 1.18%
2015-02-06 0 0.850 0.840 0.850 0.850 0.880 275,000 235,740 0.8572 0.358 0.354 0.358 0.358 0.371 652,972 0.3610 0.00%
2015-02-05 0 0.850 0.850 0.860 0.850 0.880 498,000 425,270 0.8540 0.358 0.358 0.362 0.358 0.371 1,182,473 0.3596 -3.41%
2015-02-04 0 0.880 0.860 0.880 0.850 0.880 355,000 304,920 0.8589 0.371 0.362 0.371 0.358 0.371 842,927 0.3617 1.15%
2015-02-03 0 0.870 0.860 0.870 0.850 0.920 3,420,000 3,035,740 0.8876 0.366 0.362 0.366 0.358 0.387 8,120,595 0.3738 -3.33%
2015-02-02 0 0.900 0.890 0.900 0.830 0.910 4,280,550 3,779,507 0.8829 0.379 0.375 0.379 0.350 0.383 10,163,922 0.3719 8.43%
2015-01-30 0 0.830 0.820 0.830 0.820 0.890 8,658,000 7,343,980 0.8482 0.350 0.345 0.350 0.345 0.375 20,557,927 0.3572 2.47%
2015-01-29 0 0.810 0.810 0.820 0.800 0.810 361,000 290,400 0.8044 0.341 0.341 0.345 0.337 0.341 857,174 0.3388 -1.22%
2015-01-28 0 0.820 0.820 0.830 0.790 0.830 297,000 243,310 0.8192 0.345 0.345 0.350 0.333 0.350 705,210 0.3450 2.50%
2015-01-27 0 0.800 0.790 0.800 0.800 0.810 185,000 148,110 0.8006 0.337 0.333 0.337 0.337 0.341 439,272 0.3372 1.27%
2015-01-26 0 0.790 0.790 0.800 0.760 0.800 606,000 468,390 0.7729 0.333 0.333 0.337 0.320 0.337 1,438,912 0.3255 -1.25%
2015-01-23 0 0.800 0.790 0.800 0.800 0.800 3,545,000 2,836,000 0.8000 0.337 0.333 0.337 0.337 0.337 8,417,400 0.3369 0.00%
2015-01-22 0 0.800 0.790 0.800 0.780 0.800 100,000 79,000 0.7900 0.337 0.333 0.337 0.328 0.337 237,444 0.3327 2.56%
2015-01-21 0 0.780 0.780 0.800 0.780 0.780 23,000 17,940 0.7800 0.328 0.328 0.337 0.328 0.328 54,612 0.3285 -1.27%
2015-01-20 0 0.790 0.790 0.800 0.790 0.790 100,000 79,000 0.7900 0.333 0.333 0.337 0.333 0.333 237,444 0.3327 2.60%
2015-01-19 0 0.770 0.770 0.790 0.770 0.790 12,000 9,440 0.7867 0.324 0.324 0.333 0.324 0.333 28,493 0.3313 -2.53%
2015-01-16 0 0.790 0.790 0.800 0.790 0.790 120,000 94,800 0.7900 0.333 0.333 0.337 0.333 0.333 284,933 0.3327 0.00%
2015-01-15 0 0.790 0.790 0.800 0.790 0.790 119,000 94,010 0.7900 0.333 0.333 0.337 0.333 0.333 282,559 0.3327 0.00%
2015-01-14 0 0.790 0.790 0.800 0.780 0.790 91,000 71,400 0.7846 0.333 0.333 0.337 0.328 0.333 216,074 0.3304 0.00%
2015-01-13 0 0.790 0.790 0.800 0.780 0.800 55,000 43,480 0.7905 0.333 0.333 0.337 0.328 0.337 130,594 0.3329 1.28%
2015-01-12 0 0.780 0.780 0.800 0.780 0.780 2,000 1,560 0.7800 0.328 0.328 0.337 0.328 0.328 4,749 0.3285 0.00%
2015-01-09 0 0.780 0.780 0.790 0.780 0.780 28,000 21,840 0.7800 0.328 0.328 0.333 0.328 0.328 66,484 0.3285 -2.50%
2015-01-08 0 0.800 0.780 0.800 0.790 0.800 30,000 23,990 0.7997 0.337 0.328 0.337 0.333 0.337 71,233 0.3368 2.56%
2015-01-07 0 0.780 0.770 0.790 0.780 0.780 40,000 31,200 0.7800 0.328 0.324 0.333 0.328 0.328 94,978 0.3285 0.00%
2015-01-06 0 0.780 0.770 0.780 0.780 0.780 24,000 18,720 0.7800 0.328 0.324 0.328 0.328 0.328 56,987 0.3285 0.00%
2015-01-05 0 0.780 0.770 0.800 0.780 0.780 104,000 81,120 0.7800 0.328 0.324 0.337 0.328 0.328 246,942 0.3285 0.00%
2015-01-02 0 0.780 0.780 0.800 0.780 0.800 216,000 171,080 0.7920 0.328 0.328 0.337 0.328 0.337 512,880 0.3336 -2.50%
2014-12-31 0 0.800 0.780 0.800 - - 0 0 - 0.337 0.328 0.337 - - 0 - 0.00%
2014-12-30 0 0.800 0.780 0.800 0.800 0.800 220,000 176,000 0.8000 0.337 0.328 0.337 0.337 0.337 522,377 0.3369 2.56%
2014-12-29 0 0.780 0.780 0.800 0.770 0.790 159,000 123,980 0.7797 0.328 0.328 0.337 0.324 0.333 377,536 0.3284 0.00%
2014-12-24 0 0.780 0.780 0.800 - - 0 0 - 0.328 0.328 0.337 - - 0 - 0.00%
2014-12-23 0 0.780 0.780 0.800 0.780 0.780 369,000 287,820 0.7800 0.328 0.328 0.337 0.328 0.328 876,169 0.3285 0.00%
2014-12-22 0 0.780 0.780 0.800 - - 0 0 - 0.328 0.328 0.337 - - 0 - 0.00%
2014-12-19 0 0.780 0.780 0.800 0.780 0.780 100,000 78,000 0.7800 0.328 0.328 0.337 0.328 0.328 237,444 0.3285 0.00%
2014-12-18 0 0.780 0.780 0.800 0.770 0.780 43,000 33,340 0.7753 0.328 0.328 0.337 0.324 0.328 102,101 0.3265 0.00%
2014-12-17 0 0.780 0.780 0.790 0.780 0.780 210,000 163,800 0.7800 0.328 0.328 0.333 0.328 0.328 498,633 0.3285 2.63%
2014-12-16 0 0.760 0.760 0.790 - - 0 0 - 0.320 0.320 0.333 - - 0 - 0.00%
2014-12-15 0 0.760 0.760 0.790 0.760 0.790 220,000 167,230 0.7601 0.320 0.320 0.333 0.320 0.333 522,377 0.3201 0.00%
2014-12-12 0 0.760 0.760 0.770 0.760 0.780 594,000 458,030 0.7711 0.320 0.320 0.324 0.320 0.328 1,410,419 0.3247 -2.56%
2014-12-11 0 0.780 0.780 0.790 0.780 0.780 37,000 28,860 0.7800 0.328 0.328 0.333 0.328 0.328 87,854 0.3285 0.00%
2014-12-10 0 0.780 0.780 0.790 0.780 0.780 60,000 46,800 0.7800 0.328 0.328 0.333 0.328 0.328 142,467 0.3285 1.30%
2014-12-09 0 0.770 0.760 0.770 0.760 0.780 431,000 331,080 0.7682 0.324 0.320 0.324 0.320 0.328 1,023,385 0.3235 0.00%
2014-12-08 0 0.770 0.770 0.780 0.760 0.770 400,000 307,730 0.7693 0.324 0.324 0.328 0.320 0.324 949,777 0.3240 0.00%
2014-12-05 0 0.770 0.770 0.790 0.770 0.770 2,000 1,540 0.7700 0.324 0.324 0.333 0.324 0.324 4,749 0.3243 1.32%
2014-12-04 0 0.760 0.760 0.780 0.760 0.800 642,000 494,740 0.7706 0.320 0.320 0.328 0.320 0.337 1,524,392 0.3245 -3.80%
2014-12-03 0 0.790 0.780 0.790 0.790 0.790 11,000 8,690 0.7900 0.333 0.328 0.333 0.333 0.333 26,119 0.3327 -1.25%
2014-12-02 0 0.800 0.790 0.800 0.800 0.800 50,000 40,000 0.8000 0.337 0.333 0.337 0.337 0.337 118,722 0.3369 1.27%
2014-12-01 0 0.790 0.780 0.790 0.790 0.810 1,101,000 876,710 0.7963 0.333 0.328 0.333 0.333 0.341 2,614,262 0.3354 -1.25%
2014-11-28 0 0.800 0.800 0.830 0.800 0.800 910,000 728,000 0.8000 0.337 0.337 0.350 0.337 0.337 2,160,743 0.3369 1.27%
2014-11-27 0 0.790 0.790 0.800 0.790 0.790 425,000 335,750 0.7900 0.333 0.333 0.337 0.333 0.333 1,009,138 0.3327 0.00%
2014-11-26 0 0.790 0.790 0.800 0.790 0.800 123,000 97,800 0.7951 0.333 0.333 0.337 0.333 0.337 292,056 0.3349 0.00%
2014-11-25 0 0.790 0.790 0.800 0.790 0.790 10,000 7,900 0.7900 0.333 0.333 0.337 0.333 0.333 23,744 0.3327 0.00%
2014-11-24 0 0.790 0.790 0.800 0.790 0.800 1,310,000 1,047,960 0.8000 0.333 0.333 0.337 0.333 0.337 3,110,520 0.3369 -1.25%
2014-11-21 0 0.800 0.790 0.810 0.800 0.800 280,000 224,000 0.8000 0.337 0.333 0.341 0.337 0.337 664,844 0.3369 0.00%
2014-11-20 0 0.800 0.790 0.810 0.800 0.800 500,000 400,000 0.8000 0.337 0.333 0.341 0.337 0.337 1,187,221 0.3369 0.00%
2014-11-19 0 0.800 0.790 0.810 0.800 0.810 218,000 174,830 0.8020 0.337 0.333 0.341 0.337 0.341 517,629 0.3378 1.27%
2014-11-18 0 0.790 0.790 0.800 0.790 0.800 163,000 130,390 0.7999 0.333 0.333 0.337 0.333 0.337 387,034 0.3369 -1.25%
2014-11-17 0 0.800 0.790 0.800 0.800 0.810 641,000 513,690 0.8014 0.337 0.333 0.337 0.337 0.341 1,522,018 0.3375 0.00%
2014-11-14 0 0.800 0.800 0.810 0.800 0.820 270,000 217,410 0.8052 0.337 0.337 0.341 0.337 0.345 641,100 0.3391 -1.23%
2014-11-13 0 0.810 0.810 0.820 0.800 0.840 2,275,000 1,841,660 0.8095 0.341 0.341 0.345 0.337 0.354 5,401,858 0.3409 -3.57%
2014-11-12 0 0.840 0.840 0.850 0.840 0.840 639,000 536,760 0.8400 0.354 0.354 0.358 0.354 0.354 1,517,269 0.3538 0.00%
2014-11-11 0 0.840 0.830 0.840 0.810 0.840 803,000 657,430 0.8187 0.354 0.350 0.354 0.341 0.354 1,906,678 0.3448 5.00%
2014-11-10 0 0.800 0.800 0.830 0.800 0.800 43,000 34,400 0.8000 0.337 0.337 0.350 0.337 0.337 102,101 0.3369 1.27%
2014-11-07 0 0.790 0.790 0.800 0.790 0.800 186,000 147,150 0.7911 0.333 0.333 0.337 0.333 0.337 441,646 0.3332 -1.25%
2014-11-06 0 0.800 0.790 0.800 0.790 0.800 512,000 409,590 0.8000 0.337 0.333 0.337 0.333 0.337 1,215,715 0.3369 0.00%
2014-11-05 0 0.800 0.790 0.800 0.800 0.800 216,000 172,800 0.8000 0.337 0.333 0.337 0.337 0.337 512,880 0.3369 0.00%
2014-11-04 0 0.800 0.790 0.820 0.790 0.820 293,000 234,410 0.8000 0.337 0.333 0.345 0.333 0.345 695,712 0.3369 0.00%
2014-11-03 0 0.800 0.790 0.800 0.800 0.800 582,000 465,600 0.8000 0.337 0.333 0.337 0.337 0.337 1,381,926 0.3369 0.00%
2014-10-31 0 0.800 0.800 0.830 0.800 0.830 61,000 48,830 0.8005 0.337 0.337 0.350 0.337 0.350 144,841 0.3371 0.00%
2014-10-30 0 0.800 0.800 0.820 0.800 0.840 551,000 446,280 0.8099 0.337 0.337 0.345 0.337 0.354 1,308,318 0.3411 0.00%
2014-10-29 0 0.800 0.800 0.810 0.800 0.820 4,108,000 3,351,980 0.8160 0.337 0.337 0.341 0.337 0.345 9,754,211 0.3436 -3.61%
2014-10-28 0 0.830 0.830 0.850 0.820 0.840 638,000 531,600 0.8332 0.350 0.350 0.358 0.345 0.354 1,514,895 0.3509 -3.49%
2014-10-27 0 0.860 0.840 0.860 0.870 0.870 1,000 870 0.8700 0.362 0.354 0.362 0.366 0.366 2,374 0.3664 1.18%
2014-10-24 0 0.850 0.840 0.850 0.850 0.850 100,000 85,000 0.8500 0.358 0.354 0.358 0.358 0.358 237,444 0.3580 0.00%
2014-10-23 0 0.850 0.840 0.850 0.840 0.860 171,000 145,670 0.8519 0.358 0.354 0.358 0.354 0.362 406,030 0.3588 0.00%
2014-10-22 0 0.850 0.840 0.850 0.840 0.850 986,000 838,070 0.8500 0.358 0.354 0.358 0.354 0.358 2,341,201 0.3580 -1.16%
2014-10-21 0 0.860 0.860 0.870 0.860 0.870 8,000 6,890 0.8613 0.362 0.362 0.366 0.362 0.366 18,996 0.3627 1.18%
2014-10-20 0 0.850 0.850 0.860 0.850 0.870 1,158,000 990,850 0.8557 0.358 0.358 0.362 0.358 0.366 2,749,605 0.3604 -3.41%
2014-10-17 0 0.880 0.860 0.880 0.860 0.880 202,000 174,470 0.8637 0.371 0.362 0.371 0.362 0.371 479,637 0.3638 1.15%
2014-10-16 0 0.870 0.870 0.890 0.870 0.890 393,000 345,190 0.8783 0.366 0.366 0.375 0.366 0.375 933,156 0.3699 -1.14%
2014-10-15 0 0.880 0.870 0.890 0.880 0.890 201,000 176,890 0.8800 0.371 0.366 0.375 0.371 0.375 477,263 0.3706 1.15%
2014-10-14 0 0.870 0.870 0.880 0.870 0.880 302,000 265,750 0.8800 0.366 0.366 0.371 0.366 0.371 717,082 0.3706 -1.14%
2014-10-13 0 0.880 0.880 0.900 0.870 0.880 74,000 65,080 0.8795 0.371 0.371 0.379 0.366 0.371 175,709 0.3704 0.00%
2014-10-10 0 0.880 0.870 0.880 0.880 0.900 249,000 219,150 0.8801 0.371 0.366 0.371 0.371 0.379 591,236 0.3707 0.00%
2014-10-09 0 0.880 0.880 0.900 0.880 0.890 1,004,000 884,770 0.8812 0.371 0.371 0.379 0.371 0.375 2,383,941 0.3711 0.00%
2014-10-08 0 0.880 0.880 0.890 0.880 0.900 755,000 672,310 0.8905 0.371 0.371 0.375 0.371 0.379 1,792,704 0.3750 2.33%
2014-10-07 0 0.860 0.850 0.860 0.850 0.860 67,000 57,520 0.8585 0.362 0.358 0.362 0.358 0.362 159,088 0.3616 0.00%
2014-10-06 0 0.860 0.860 0.870 0.820 0.840 27,000 22,230 0.8233 0.362 0.362 0.366 0.345 0.354 64,110 0.3467 -1.15%
2014-10-03 0 0.870 0.850 0.870 0.850 0.870 299,000 254,800 0.8522 0.366 0.358 0.366 0.358 0.366 709,958 0.3589 4.82%
2014-09-30 0 0.830 0.800 0.840 0.830 0.840 51,000 42,340 0.8302 0.350 0.337 0.354 0.350 0.354 121,097 0.3496 0.00%
2014-09-29 0 0.830 0.830 0.840 0.800 0.850 2,872,000 2,358,110 0.8211 0.350 0.350 0.354 0.337 0.358 6,819,400 0.3458 -4.60%
2014-09-26 0 0.870 0.860 0.880 0.860 0.870 103,000 89,210 0.8661 0.366 0.362 0.371 0.362 0.366 244,568 0.3648 -1.14%
2014-09-25 0 0.880 0.850 0.880 0.850 0.880 12,000 10,260 0.8550 0.371 0.358 0.371 0.358 0.371 28,493 0.3601 0.00%
2014-09-24 0 0.880 0.860 0.880 0.880 0.890 200,000 177,700 0.8885 0.371 0.362 0.371 0.371 0.375 474,889 0.3742 0.00%
2014-09-23 0 0.880 0.850 0.880 0.840 0.890 56,000 47,090 0.8409 0.371 0.358 0.371 0.354 0.375 132,969 0.3541 1.15%
2014-09-22 0 0.870 0.850 0.870 0.850 0.870 50,000 43,370 0.8674 0.366 0.358 0.366 0.358 0.366 118,722 0.3653 0.58%
2014-09-19 0 0.880 0.870 0.880 0.880 0.880 366,000 322,080 0.8800 0.364 0.360 0.364 0.364 0.364 884,116 0.3643 2.33%
2014-09-18 0 0.860 0.860 0.880 0.860 0.860 30,000 25,800 0.8600 0.356 0.356 0.364 0.356 0.356 72,469 0.3560 -2.27%
2014-09-17 0 0.880 0.880 0.890 0.860 0.860 29,000 24,940 0.8600 0.364 0.364 0.368 0.356 0.356 70,053 0.3560 1.15%
2014-09-16 0 0.870 0.860 0.880 0.860 0.890 96,000 83,430 0.8691 0.360 0.356 0.364 0.356 0.368 231,899 0.3598 0.00%
2014-09-15 0 0.870 0.870 0.880 0.870 0.880 129,000 112,660 0.8733 0.360 0.360 0.364 0.360 0.364 311,615 0.3615 0.00%
2014-09-12 0 0.870 0.870 0.880 0.870 0.880 99,000 87,110 0.8799 0.360 0.360 0.364 0.360 0.364 239,146 0.3643 -1.14%
2014-09-11 0 0.880 0.880 0.890 0.860 0.880 315,000 275,400 0.8743 0.364 0.364 0.368 0.356 0.364 760,920 0.3619 1.15%
2014-09-10 0 0.870 0.850 0.870 0.850 0.940 1,302,000 1,164,190 0.8942 0.360 0.352 0.360 0.352 0.389 3,145,135 0.3702 2.35%
2014-09-08 0 0.850 0.850 0.860 0.830 0.860 90,000 75,600 0.8400 0.352 0.352 0.356 0.344 0.356 217,406 0.3477 -2.30%
2014-09-05 0 0.870 0.860 0.870 0.860 0.870 155,000 133,320 0.8601 0.360 0.356 0.360 0.356 0.360 374,421 0.3561 1.16%
2014-09-04 0 0.860 0.860 0.870 0.860 0.870 245,000 211,140 0.8618 0.356 0.356 0.360 0.356 0.360 591,826 0.3568 0.00%
2014-09-03 0 0.860 0.850 0.860 0.850 0.860 25,000 21,260 0.8504 0.356 0.352 0.356 0.352 0.356 60,390 0.3520 1.18%
2014-09-02 0 0.850 0.840 0.860 0.830 0.880 1,051,000 900,840 0.8571 0.352 0.348 0.356 0.344 0.364 2,538,815 0.3548 3.66%
2014-09-01 0 0.820 0.820 0.830 0.820 0.830 250,000 207,000 0.8280 0.339 0.339 0.344 0.339 0.344 603,905 0.3428 0.00%
2014-08-29 0 0.820 0.820 0.830 0.820 0.830 561,000 460,040 0.8200 0.339 0.339 0.344 0.339 0.344 1,355,162 0.3395 -1.20%
2014-08-28 0 0.830 0.830 0.840 0.830 0.830 441,000 366,030 0.8300 0.344 0.344 0.348 0.344 0.344 1,065,288 0.3436 0.00%
2014-08-27 0 0.830 0.830 0.840 0.830 0.840 246,000 204,190 0.8300 0.344 0.344 0.348 0.344 0.348 594,242 0.3436 0.00%
2014-08-26 0 0.830 0.830 0.840 0.830 0.840 579,000 482,770 0.8338 0.344 0.344 0.348 0.344 0.348 1,398,643 0.3452 1.22%
2014-08-25 0 0.820 0.820 0.830 0.800 0.820 418,100 342,719 0.8197 0.339 0.339 0.344 0.331 0.339 1,009,970 0.3393 1.23%
2014-08-22 0 0.810 0.790 0.820 0.800 0.820 530,000 425,000 0.8019 0.335 0.327 0.339 0.331 0.339 1,280,278 0.3320 2.53%
2014-08-21 0 0.790 0.790 0.800 0.790 0.800 420,000 335,000 0.7976 0.327 0.327 0.331 0.327 0.331 1,014,560 0.3302 0.00%
2014-08-20 0 0.790 0.790 0.820 0.790 0.830 957,000 781,370 0.8165 0.327 0.327 0.339 0.327 0.344 2,311,747 0.3380 -4.82%
2014-08-19 0 0.830 0.820 0.830 0.800 0.830 1,635,000 1,338,180 0.8185 0.344 0.339 0.344 0.331 0.344 3,949,536 0.3388 5.06%
2014-08-18 0 0.790 0.780 0.790 0.790 0.790 432,000 341,280 0.7900 0.327 0.323 0.327 0.327 0.327 1,043,547 0.3270 0.00%
2014-08-15 0 0.790 0.780 0.800 0.780 0.790 930,000 731,000 0.7860 0.327 0.323 0.331 0.323 0.327 2,246,525 0.3254 0.00%
2014-08-14 0 0.790 0.780 0.790 0.760 0.790 378,000 291,060 0.7700 0.327 0.323 0.327 0.315 0.327 913,104 0.3188 2.60%
2014-08-13 0 0.770 0.760 0.770 0.770 0.780 122,000 94,290 0.7729 0.319 0.315 0.319 0.319 0.323 294,705 0.3199 -1.28%
2014-08-12 0 0.780 0.770 0.780 0.770 0.780 69,000 53,190 0.7709 0.323 0.319 0.323 0.319 0.323 166,678 0.3191 1.30%
2014-08-11 0 0.770 0.770 0.780 0.770 0.770 495,000 381,150 0.7700 0.319 0.319 0.323 0.319 0.319 1,195,731 0.3188 1.32%
2014-08-08 0 0.760 0.760 0.780 0.760 0.770 205,000 156,210 0.7620 0.315 0.315 0.323 0.315 0.319 495,202 0.3154 1.33%
2014-08-07 0 0.750 0.750 0.770 0.750 0.780 699,000 530,300 0.7587 0.310 0.310 0.319 0.310 0.323 1,688,517 0.3141 -5.06%
2014-08-06 0 0.790 0.780 0.790 0.750 0.790 524,000 404,690 0.7723 0.327 0.323 0.327 0.310 0.327 1,265,784 0.3197 1.28%
2014-08-05 0 0.780 0.780 0.790 0.780 0.780 294,000 229,320 0.7800 0.323 0.323 0.327 0.323 0.323 710,192 0.3229 0.00%
2014-08-04 0 0.780 0.770 0.780 0.760 0.800 297,000 232,100 0.7815 0.323 0.319 0.323 0.315 0.331 717,439 0.3235 2.63%
2014-08-01 0 0.760 0.760 0.770 0.750 0.750 40,000 30,000 0.7500 0.315 0.315 0.319 0.310 0.310 96,625 0.3105 -1.30%
2014-07-31 0 0.770 0.750 0.770 0.750 0.780 417,000 321,410 0.7708 0.319 0.310 0.319 0.310 0.323 1,007,313 0.3191 1.32%
2014-07-30 0 0.760 0.750 0.760 0.750 0.780 261,000 199,000 0.7625 0.315 0.310 0.315 0.310 0.323 630,476 0.3156 0.00%
2014-07-29 0 0.760 0.750 0.760 0.750 0.780 972,000 734,640 0.7558 0.315 0.310 0.315 0.310 0.323 2,347,981 0.3129 1.33%
2014-07-28 0 0.750 0.740 0.760 0.740 0.760 1,874,000 1,404,380 0.7494 0.310 0.306 0.315 0.306 0.315 4,526,869 0.3102 1.35%
2014-07-25 0 0.740 0.730 0.740 0.720 0.740 623,000 448,580 0.7200 0.306 0.302 0.306 0.298 0.306 1,504,930 0.2981 2.78%
2014-07-24 0 0.720 0.720 0.750 0.720 0.720 40,000 28,800 0.7200 0.298 0.298 0.310 0.298 0.298 96,625 0.2981 0.00%
2014-07-23 0 0.720 0.720 0.730 0.720 0.730 666,000 482,960 0.7252 0.298 0.298 0.302 0.298 0.302 1,608,802 0.3002 1.41%
2014-07-22 0 0.710 0.710 0.720 0.700 0.730 240,000 173,220 0.7218 0.294 0.294 0.298 0.290 0.302 579,748 0.2988 1.43%
2014-07-21 0 0.700 0.700 0.710 0.700 0.710 111,000 77,900 0.7018 0.290 0.290 0.294 0.290 0.294 268,134 0.2905 -1.41%
2014-07-18 0 0.710 0.700 0.710 0.690 0.710 119,000 84,170 0.7073 0.294 0.290 0.294 0.286 0.294 287,459 0.2928 0.00%
2014-07-17 0 0.710 0.710 0.720 0.710 0.720 1,850,000 1,314,500 0.7105 0.294 0.294 0.298 0.294 0.298 4,468,894 0.2941 0.00%
2014-07-16 0 0.710 0.700 0.710 0.700 0.720 1,132,000 793,360 0.7008 0.294 0.290 0.294 0.290 0.298 2,734,480 0.2901 0.00%
2014-07-15 0 0.710 0.710 0.730 0.710 0.750 231,000 169,210 0.7325 0.294 0.294 0.302 0.294 0.310 558,008 0.3032 -1.39%
2014-07-14 0 0.720 0.720 0.730 0.720 0.720 170,000 122,400 0.7200 0.298 0.298 0.302 0.298 0.298 410,655 0.2981 0.00%
2014-07-11 0 0.720 0.720 0.740 - - 0 0 - 0.298 0.298 0.306 - - 0 - 0.00%
2014-07-10 0 0.720 0.720 0.740 0.720 0.730 62,000 44,900 0.7242 0.298 0.298 0.306 0.298 0.302 149,768 0.2998 -4.00%
2014-07-09 0 0.750 0.720 0.750 0.740 0.750 8,000 5,970 0.7463 0.310 0.298 0.310 0.306 0.310 19,325 0.3089 1.35%
2014-07-08 0 0.740 0.730 0.740 0.700 0.740 320,000 232,960 0.7280 0.306 0.302 0.306 0.290 0.306 772,998 0.3014 4.23%
2014-07-07 0 0.710 0.710 0.720 0.710 0.720 39,000 27,720 0.7108 0.294 0.294 0.298 0.294 0.298 94,209 0.2942 -2.74%
2014-07-04 0 0.730 0.710 0.730 0.710 0.730 620,000 441,770 0.7125 0.302 0.294 0.302 0.294 0.302 1,497,683 0.2950 2.82%
2014-07-03 0 0.710 0.700 0.710 0.710 0.710 200,000 142,000 0.7100 0.294 0.290 0.294 0.294 0.294 483,124 0.2939 -1.39%
2014-07-02 0 0.720 0.720 0.730 0.720 0.730 360,000 260,200 0.7228 0.298 0.298 0.302 0.298 0.302 869,623 0.2992 2.86%
2014-06-30 0 0.700 0.690 0.710 0.700 0.700 116,000 81,200 0.7000 0.290 0.286 0.294 0.290 0.290 280,212 0.2898 0.00%
2014-06-27 0 0.700 0.700 0.710 0.690 0.700 228,000 158,760 0.6963 0.290 0.290 0.294 0.286 0.290 550,761 0.2883 1.45%
2014-06-26 0 0.690 0.690 0.700 0.690 0.690 106,000 73,140 0.6900 0.286 0.286 0.290 0.286 0.286 256,056 0.2856 1.47%
2014-06-25 0 0.680 0.680 0.710 0.670 0.680 2,000 1,350 0.6750 0.282 0.282 0.294 0.277 0.282 4,831 0.2794 0.00%
2014-06-24 0 0.680 0.680 0.720 0.670 0.680 113,000 76,830 0.6799 0.282 0.282 0.298 0.277 0.282 272,965 0.2815 0.00%
2014-06-23 0 0.680 0.670 0.710 - - 0 0 - 0.282 0.277 0.294 - - 0 - 0.00%
2014-06-20 0 0.680 0.670 0.690 0.680 0.680 110,000 74,800 0.6800 0.282 0.277 0.286 0.282 0.282 265,718 0.2815 1.49%
2014-06-19 0 0.670 0.670 0.680 0.670 0.680 30,000 20,380 0.6793 0.277 0.277 0.282 0.277 0.282 72,469 0.2812 0.00%
2014-06-18 0 0.670 0.670 0.680 0.670 0.680 355,000 237,880 0.6701 0.277 0.277 0.282 0.277 0.282 857,544 0.2774 -1.47%
2014-06-17 0 0.680 0.670 0.700 0.670 0.680 170,000 114,700 0.6747 0.282 0.277 0.290 0.277 0.282 410,655 0.2793 0.00%
2014-06-16 0 0.680 0.670 0.680 0.670 0.690 762,000 516,470 0.6778 0.282 0.277 0.282 0.277 0.286 1,840,701 0.2806 -1.45%
2014-06-13 0 0.690 0.680 0.720 0.680 0.690 902,000 617,380 0.6845 0.286 0.282 0.298 0.282 0.286 2,178,888 0.2833 0.00%
2014-06-12 0 0.690 0.690 0.730 0.680 0.690 474,000 326,960 0.6898 0.286 0.286 0.302 0.282 0.286 1,145,003 0.2856 0.00%
2014-06-11 0 0.690 0.690 0.710 0.690 0.690 1,050,000 724,500 0.6900 0.286 0.286 0.294 0.286 0.286 2,536,399 0.2856 1.47%
2014-06-10 0 0.680 0.680 0.710 0.680 0.700 678,000 468,560 0.6911 0.282 0.282 0.294 0.282 0.290 1,637,789 0.2861 -2.86%
2014-06-09 0 0.700 0.690 0.720 0.700 0.700 211,000 147,700 0.7000 0.290 0.286 0.298 0.290 0.290 509,695 0.2898 -1.41%
2014-06-06 0 0.710 0.700 0.740 - - 0 0 - 0.294 0.290 0.306 - - 0 - 0.00%
2014-06-05 0 0.710 0.710 0.720 0.710 0.720 550,000 391,000 0.7109 0.294 0.294 0.298 0.294 0.298 1,328,590 0.2943 -1.39%
2014-06-04 0 0.720 0.700 0.740 0.710 0.730 600,000 432,000 0.7200 0.298 0.290 0.306 0.294 0.302 1,449,371 0.2981 -2.70%
2014-06-03 0 0.740 0.730 0.740 0.740 0.750 415,000 310,250 0.7476 0.306 0.302 0.306 0.306 0.310 1,002,482 0.3095 1.37%
2014-05-30 0 0.730 0.700 0.730 0.730 0.730 100,000 73,000 0.7300 0.302 0.290 0.302 0.302 0.302 241,562 0.3022 0.00%
2014-05-29 0 0.730 0.730 0.740 0.730 0.730 115,000 83,950 0.7300 0.302 0.302 0.306 0.302 0.302 277,796 0.3022 1.39%
2014-05-28 0 0.720 0.720 0.740 0.720 0.750 126,000 91,020 0.7224 0.298 0.298 0.306 0.298 0.310 304,368 0.2990 -1.37%
2014-05-27 0 0.730 0.720 0.730 0.730 0.740 163,000 119,000 0.7301 0.302 0.298 0.302 0.302 0.306 393,746 0.3022 2.82%
2014-05-26 0 0.710 0.710 0.720 0.700 0.710 367,000 258,420 0.7041 0.294 0.294 0.298 0.290 0.294 886,532 0.2915 2.90%
2014-05-23 0 0.710 0.700 0.720 0.710 0.730 1,880,000 1,348,960 0.7175 0.286 0.282 0.290 0.286 0.294 4,672,996 0.2887 -1.39%
2014-05-22 0 0.720 0.710 0.730 0.700 0.720 255,000 182,950 0.7175 0.290 0.286 0.294 0.282 0.290 633,837 0.2886 4.35%
2014-05-21 0 0.690 0.690 0.710 0.690 0.690 18,000 12,420 0.6900 0.278 0.278 0.286 0.278 0.278 44,741 0.2776 0.00%
2014-05-20 0 0.690 0.690 0.710 0.670 0.680 19,000 12,910 0.6795 0.278 0.278 0.286 0.270 0.274 47,227 0.2734 1.47%
2014-05-19 0 0.680 0.680 0.690 0.670 0.690 67,000 44,910 0.6703 0.274 0.274 0.278 0.270 0.278 166,538 0.2697 -1.45%
2014-05-16 0 0.690 0.680 0.690 0.680 0.690 209,000 142,130 0.6800 0.278 0.274 0.278 0.274 0.278 519,498 0.2736 0.00%
2014-05-15 0 0.690 0.680 0.690 0.690 0.710 779,000 539,980 0.6932 0.278 0.274 0.278 0.278 0.286 1,936,311 0.2789 -1.43%
2014-05-14 0 0.700 0.690 0.700 0.690 0.700 3,000 2,090 0.6967 0.282 0.278 0.282 0.278 0.282 7,457 0.2803 1.45%
2014-05-13 0 0.690 0.690 0.700 0.690 0.690 288,000 198,740 0.6901 0.278 0.278 0.282 0.278 0.278 715,863 0.2776 0.00%
2014-05-12 0 0.690 0.690 0.700 0.690 0.690 366,000 252,540 0.6900 0.278 0.278 0.282 0.278 0.278 909,743 0.2776 0.00%
2014-05-09 0 0.690 0.680 0.690 0.680 0.700 2,489,000 1,721,920 0.6918 0.278 0.274 0.278 0.274 0.282 6,186,748 0.2783 0.00%
2014-05-08 0 0.690 0.690 0.700 0.680 0.700 2,988,000 2,067,470 0.6919 0.278 0.278 0.282 0.274 0.282 7,427,081 0.2784 0.00%
2014-05-07 0 0.690 0.690 0.710 0.690 0.720 1,309,000 926,420 0.7077 0.278 0.278 0.286 0.278 0.290 3,253,698 0.2847 -4.17%
2014-05-05 0 0.720 0.720 0.740 0.720 0.730 783,000 571,580 0.7300 0.290 0.290 0.298 0.290 0.294 1,946,253 0.2937 -1.37%
2014-05-02 0 0.730 0.730 0.740 0.730 0.740 155,000 113,170 0.7301 0.294 0.294 0.298 0.294 0.298 385,274 0.2937 -2.67%
2014-04-30 0 0.750 0.740 0.760 0.740 0.750 110,000 81,700 0.7427 0.302 0.298 0.306 0.298 0.302 273,420 0.2988 0.00%
2014-04-29 0 0.750 0.730 0.770 0.730 0.750 55,000 41,150 0.7482 0.302 0.294 0.310 0.294 0.302 136,710 0.3010 0.00%
2014-04-28 0 0.750 0.740 0.770 0.750 0.750 48,000 36,000 0.7500 0.302 0.298 0.310 0.302 0.302 119,311 0.3017 0.00%
2014-04-25 0 0.750 0.750 0.770 0.750 0.770 213,000 161,970 0.7604 0.302 0.302 0.310 0.302 0.310 529,440 0.3059 -1.32%
2014-04-24 0 0.760 0.760 0.770 0.760 0.780 604,000 464,740 0.7694 0.306 0.306 0.310 0.306 0.314 1,501,324 0.3096 0.00%
2014-04-23 0 0.760 0.760 0.770 0.760 0.780 1,059,000 813,880 0.7685 0.306 0.306 0.310 0.306 0.314 2,632,289 0.3092 -1.30%
2014-04-22 0 0.770 0.770 0.780 0.760 0.780 1,811,000 1,395,740 0.7707 0.310 0.310 0.314 0.306 0.314 4,501,487 0.3101 0.00%
2014-04-17 0 0.770 0.760 0.790 0.770 0.770 657,000 505,890 0.7700 0.310 0.306 0.318 0.310 0.310 1,633,063 0.3098 0.00%
2014-04-16 0 0.770 0.770 0.780 0.760 0.770 255,000 196,340 0.7700 0.310 0.310 0.314 0.306 0.310 633,837 0.3098 -1.28%
2014-04-15 0 0.780 0.760 0.780 0.770 0.780 763,000 589,180 0.7722 0.314 0.306 0.314 0.310 0.314 1,896,540 0.3107 0.00%
2014-04-14 0 0.780 0.780 0.790 0.760 0.770 26,000 20,010 0.7696 0.314 0.314 0.318 0.306 0.310 64,627 0.3096 0.00%
2014-04-11 0 0.780 0.760 0.800 0.760 0.780 1,686,000 1,299,470 0.7707 0.314 0.306 0.322 0.306 0.314 4,190,783 0.3101 0.00%
2014-04-10 0 0.780 0.780 0.790 0.770 0.780 588,000 458,230 0.7793 0.314 0.314 0.318 0.310 0.314 1,461,554 0.3135 1.30%
2014-04-09 0 0.770 0.770 0.780 0.770 0.770 81,000 62,370 0.7700 0.310 0.310 0.314 0.310 0.310 201,337 0.3098 0.00%
2014-04-08 0 0.770 0.770 0.780 0.770 0.770 177,000 136,290 0.7700 0.310 0.310 0.314 0.310 0.310 439,958 0.3098 -1.28%
2014-04-07 0 0.780 0.750 0.780 0.750 0.780 294,000 226,030 0.7688 0.314 0.302 0.314 0.302 0.314 730,777 0.3093 1.30%
2014-04-04 0 0.770 0.740 0.770 0.770 0.770 4,000 3,080 0.7700 0.310 0.298 0.310 0.310 0.310 9,943 0.3098 0.00%
2014-04-03 0 0.770 0.760 0.770 0.770 0.770 31,000 23,870 0.7700 0.310 0.306 0.310 0.310 0.310 77,055 0.3098 0.00%
2014-04-02 0 0.770 0.770 0.780 0.760 0.790 263,000 202,760 0.7710 0.310 0.310 0.314 0.306 0.318 653,722 0.3102 0.00%
2014-04-01 0 0.770 0.760 0.770 0.770 0.780 1,212,000 937,680 0.7737 0.310 0.306 0.310 0.310 0.314 3,012,591 0.3113 1.32%
2014-03-31 0 0.760 0.760 0.770 0.720 0.760 74,000 54,990 0.7431 0.306 0.306 0.310 0.290 0.306 183,937 0.2990 5.56%
2014-03-28 0 0.720 0.720 0.740 0.710 0.730 87,000 62,600 0.7195 0.290 0.290 0.298 0.286 0.294 216,250 0.2895 2.86%
2014-03-27 0 0.700 0.690 0.700 0.700 0.710 213,000 150,290 0.7056 0.282 0.278 0.282 0.282 0.286 529,440 0.2839 -5.41%
2014-03-26 0 0.740 0.740 0.780 0.700 0.740 18,000 13,280 0.7378 0.298 0.298 0.314 0.282 0.298 44,741 0.2968 2.78%
2014-03-25 0 0.720 0.700 0.720 0.720 0.730 71,000 51,430 0.7244 0.290 0.282 0.290 0.290 0.294 176,480 0.2914 1.41%
2014-03-24 0 0.710 0.700 0.720 0.690 0.740 882,000 628,060 0.7121 0.286 0.282 0.290 0.278 0.298 2,192,331 0.2865 -4.05%
2014-03-21 0 0.740 0.720 0.760 0.720 0.760 641,000 480,520 0.7496 0.298 0.290 0.306 0.290 0.306 1,593,293 0.3016 -1.33%
2014-03-20 0 0.750 0.750 0.760 0.720 0.760 304,000 228,590 0.7519 0.302 0.302 0.306 0.290 0.306 755,633 0.3025 1.35%
2014-03-19 0 0.740 0.740 0.750 - - 0 0 - 0.298 0.298 0.302 - - 0 - 1.37%
2014-03-18 0 0.730 0.720 0.730 0.720 0.750 225,000 165,280 0.7346 0.294 0.290 0.294 0.290 0.302 559,268 0.2955 -2.67%
2014-03-17 0 0.750 0.750 0.760 0.740 0.740 20,000 14,800 0.7400 0.302 0.302 0.306 0.298 0.298 49,713 0.2977 -1.32%
2014-03-14 0 0.760 0.750 0.760 0.750 0.760 251,000 188,540 0.7512 0.306 0.302 0.306 0.302 0.306 623,895 0.3022 -1.30%
2014-03-13 0 0.770 0.750 0.770 0.770 0.770 115,000 88,550 0.7700 0.310 0.302 0.310 0.310 0.310 285,848 0.3098 0.00%
2014-03-12 0 0.770 0.760 0.770 0.770 0.790 55,000 42,560 0.7738 0.310 0.306 0.310 0.310 0.318 136,710 0.3113 0.00%
2014-03-11 0 0.770 0.770 0.780 0.750 0.770 671,000 515,510 0.7683 0.310 0.310 0.314 0.302 0.310 1,667,862 0.3091 0.00%
2014-03-10 0 0.770 0.750 0.770 0.760 0.770 289,000 220,570 0.7632 0.310 0.302 0.310 0.306 0.310 718,349 0.3071 1.32%
2014-03-07 0 0.760 0.750 0.760 0.760 0.760 16,000 12,160 0.7600 0.306 0.302 0.306 0.306 0.306 39,770 0.3058 0.00%
2014-03-06 0 0.760 0.760 0.770 0.760 0.780 1,044,000 807,170 0.7732 0.306 0.306 0.310 0.306 0.314 2,595,004 0.3110 -2.56%
2014-03-05 0 0.780 0.780 0.790 0.750 0.780 233,000 181,650 0.7796 0.314 0.314 0.318 0.302 0.314 579,153 0.3136 0.00%
2014-03-04 0 0.780 0.780 0.810 0.780 0.810 55,000 42,930 0.7805 0.314 0.314 0.326 0.314 0.326 136,710 0.3140 0.00%
2014-03-03 0 0.780 0.780 0.790 0.780 0.790 32,000 24,980 0.7806 0.314 0.314 0.318 0.314 0.318 79,540 0.3141 -1.27%
2014-02-28 0 0.790 0.790 0.820 0.780 0.800 13,000 10,170 0.7823 0.318 0.318 0.330 0.314 0.322 32,313 0.3147 -1.25%
2014-02-27 0 0.800 0.780 0.800 - - 0 0 - 0.322 0.314 0.322 - - 0 - 0.00%
2014-02-26 0 0.800 0.780 0.800 - - 0 0 - 0.322 0.314 0.322 - - 0 - 0.00%
2014-02-25 0 0.800 0.780 0.800 0.780 0.800 45,000 35,130 0.7807 0.322 0.314 0.322 0.314 0.322 111,854 0.3141 0.00%
2014-02-24 0 0.800 0.790 0.800 0.780 0.810 173,000 136,990 0.7918 0.322 0.318 0.322 0.314 0.326 430,015 0.3186 2.56%
2014-02-21 0 0.780 0.780 0.810 0.780 0.780 111,000 86,580 0.7800 0.314 0.314 0.326 0.314 0.314 275,906 0.3138 1.30%
2014-02-20 0 0.770 0.770 0.780 0.770 0.770 150,000 115,500 0.7700 0.310 0.310 0.314 0.310 0.310 372,845 0.3098 0.00%
2014-02-19 0 0.770 0.760 0.770 0.770 0.770 70,000 53,900 0.7700 0.310 0.306 0.310 0.310 0.310 173,995 0.3098 0.00%
2014-02-18 0 0.770 0.760 0.780 0.770 0.780 33,000 25,540 0.7739 0.310 0.306 0.314 0.310 0.314 82,026 0.3114 -1.28%
2014-02-17 0 0.780 0.770 0.790 0.760 0.780 113,000 87,880 0.7777 0.314 0.310 0.318 0.306 0.314 280,877 0.3129 2.63%
2014-02-14 0 0.760 0.760 0.770 0.760 0.760 162,000 123,120 0.7600 0.306 0.306 0.310 0.306 0.306 402,673 0.3058 1.33%
2014-02-13 0 0.750 0.750 0.760 0.750 0.750 124,000 93,000 0.7500 0.302 0.302 0.306 0.302 0.302 308,219 0.3017 0.00%
2014-02-12 0 0.750 0.750 0.760 0.730 0.750 745,000 551,750 0.7406 0.302 0.302 0.306 0.294 0.302 1,851,799 0.2980 -2.60%
2014-02-11 0 0.770 0.750 0.770 0.760 0.780 952,000 731,130 0.7680 0.310 0.302 0.310 0.306 0.314 2,366,326 0.3090 -1.28%
2014-02-10 0 0.780 0.780 0.800 0.780 0.780 11,000 8,580 0.7800 0.314 0.314 0.322 0.314 0.314 27,342 0.3138 0.00%
2014-02-07 0 0.780 0.780 0.790 0.780 0.790 190,000 149,350 0.7861 0.314 0.314 0.318 0.314 0.318 472,271 0.3162 0.00%
2014-02-06 0 0.780 0.770 0.780 0.770 0.780 71,000 54,780 0.7715 0.314 0.310 0.314 0.310 0.314 176,480 0.3104 4.00%
2014-02-05 0 0.750 0.750 0.770 0.750 0.760 140,000 106,200 0.7586 0.302 0.302 0.310 0.302 0.306 347,989 0.3052 -2.60%
2014-02-04 0 0.770 0.770 0.780 0.760 0.790 393,000 301,560 0.7673 0.310 0.310 0.314 0.306 0.318 976,855 0.3087 -2.53%
2014-01-30 0 0.790 0.760 0.800 - - 40,000 30,800 0.7700 0.318 0.306 0.322 - - 99,425 0.3098 0.00%
2014-01-29 0 0.790 0.780 0.790 0.770 0.820 1,142,000 900,600 0.7886 0.318 0.314 0.318 0.310 0.330 2,838,596 0.3173 -3.66%
2014-01-28 0 0.820 0.820 0.830 0.820 0.820 212,000 173,840 0.8200 0.330 0.330 0.334 0.330 0.330 526,955 0.3299 -1.20%
2014-01-27 0 0.830 0.820 0.830 0.820 0.830 10,352,000 8,492,140 0.8203 0.334 0.330 0.334 0.330 0.334 25,731,305 0.3300 1.22%
2014-01-24 0 0.820 0.820 0.840 0.820 0.840 320,000 265,480 0.8296 0.330 0.330 0.338 0.330 0.338 795,404 0.3338 0.00%
2014-01-23 0 0.820 0.820 0.830 0.820 0.830 491,000 404,120 0.8231 0.330 0.330 0.334 0.330 0.334 1,220,447 0.3311 2.50%
2014-01-22 0 0.800 0.800 0.820 0.800 0.800 185,000 148,000 0.8000 0.322 0.322 0.330 0.322 0.322 459,843 0.3218 0.00%
2014-01-21 0 0.800 0.800 0.820 0.800 0.800 145,000 116,000 0.8000 0.322 0.322 0.330 0.322 0.322 360,417 0.3218 -2.44%
2014-01-20 0 0.820 0.800 0.820 0.790 0.820 287,000 232,130 0.8088 0.330 0.322 0.330 0.318 0.330 713,378 0.3254 0.00%
2014-01-17 0 0.820 0.800 0.820 0.800 0.820 186,000 152,050 0.8175 0.330 0.322 0.330 0.322 0.330 462,328 0.3289 2.50%
2014-01-16 0 0.800 0.790 0.800 0.770 0.800 273,000 213,320 0.7814 0.322 0.318 0.322 0.310 0.322 678,579 0.3144 0.00%
2014-01-15 0 0.800 0.800 0.810 0.790 0.800 555,000 442,050 0.7965 0.322 0.322 0.326 0.318 0.322 1,379,528 0.3204 0.00%
2014-01-14 0 0.800 0.800 0.810 0.800 0.820 864,000 704,230 0.8151 0.322 0.322 0.326 0.322 0.330 2,147,590 0.3279 -2.44%
2014-01-13 0 0.820 0.820 0.850 0.810 0.830 160,000 132,160 0.8260 0.330 0.330 0.342 0.326 0.334 397,702 0.3323 -1.20%
2014-01-10 0 0.830 0.820 0.840 0.830 0.840 16,900 14,150 0.8373 0.334 0.330 0.338 0.334 0.338 42,007 0.3368 -1.19%
2014-01-09 0 0.840 0.820 0.840 0.840 0.840 205,000 172,200 0.8400 0.338 0.330 0.338 0.338 0.338 509,555 0.3379 1.20%
2014-01-08 0 0.830 0.830 0.860 0.800 0.830 86,000 70,760 0.8228 0.334 0.334 0.346 0.322 0.334 213,765 0.3310 1.22%
2014-01-07 0 0.820 0.820 0.830 0.820 0.820 155,000 127,100 0.8200 0.330 0.330 0.334 0.330 0.330 385,274 0.3299 1.23%
2014-01-06 0 0.810 0.810 0.820 0.800 0.820 683,000 556,340 0.8146 0.326 0.326 0.330 0.322 0.330 1,697,689 0.3277 -2.41%
2014-01-03 0 0.830 0.830 0.840 0.820 0.850 841,000 699,440 0.8317 0.334 0.334 0.338 0.330 0.342 2,090,420 0.3346 -2.35%
2014-01-02 0 0.850 0.850 0.860 0.830 0.850 809,000 684,460 0.8461 0.342 0.342 0.346 0.334 0.342 2,010,880 0.3404 0.00%
2013-12-31 0 0.850 0.840 0.850 0.840 0.850 370,000 311,800 0.8427 0.342 0.338 0.342 0.338 0.342 919,685 0.3390 1.19%
2013-12-30 0 0.840 0.830 0.870 0.840 0.870 940,000 795,220 0.8460 0.338 0.334 0.350 0.338 0.350 2,336,498 0.3403 -4.55%
2013-12-27 0 0.880 0.880 0.890 0.860 0.880 223,000 194,160 0.8707 0.354 0.354 0.358 0.346 0.354 554,297 0.3503 0.00%
2013-12-24 0 0.880 0.880 0.890 0.870 0.880 50,000 43,720 0.8744 0.354 0.354 0.358 0.350 0.354 124,282 0.3518 0.00%
2013-12-23 0 0.880 0.880 0.900 0.880 0.880 404,000 355,520 0.8800 0.354 0.354 0.362 0.354 0.354 1,004,197 0.3540 0.00%
2013-12-20 0 0.880 0.880 0.900 0.880 0.880 70,000 61,600 0.8800 0.354 0.354 0.362 0.354 0.354 173,995 0.3540 0.00%
2013-12-19 0 0.880 0.880 0.890 0.870 0.880 727,000 636,520 0.8755 0.354 0.354 0.358 0.350 0.354 1,807,057 0.3522 -1.12%
2013-12-18 0 0.890 0.890 0.910 0.890 0.900 115,000 103,350 0.8987 0.358 0.358 0.366 0.358 0.362 285,848 0.3616 0.00%
2013-12-17 0 0.890 0.880 0.890 0.890 0.900 382,000 340,300 0.8908 0.358 0.354 0.358 0.358 0.362 949,513 0.3584 0.00%
2013-12-16 0 0.890 0.890 0.900 0.880 0.900 234,000 208,260 0.8900 0.358 0.358 0.362 0.354 0.362 581,639 0.3581 -1.11%
2013-12-13 0 0.900 0.880 0.900 0.880 0.900 246,000 217,680 0.8849 0.362 0.354 0.362 0.354 0.362 611,466 0.3560 0.00%
2013-12-12 0 0.900 0.890 0.910 0.890 0.900 150,000 133,900 0.8927 0.362 0.358 0.366 0.358 0.362 372,845 0.3591 -1.10%
2013-12-11 0 0.910 0.900 0.930 0.900 0.910 278,000 252,970 0.9100 0.366 0.362 0.374 0.362 0.366 691,007 0.3661 0.00%
2013-12-10 0 0.910 0.900 0.920 0.900 0.920 379,000 344,500 0.9090 0.366 0.362 0.370 0.362 0.370 942,056 0.3657 0.00%
2013-12-09 0 0.910 0.910 0.930 0.890 0.910 37,000 33,580 0.9076 0.366 0.366 0.374 0.358 0.366 91,969 0.3651 2.25%
2013-12-06 0 0.890 0.890 0.920 0.890 0.900 153,000 137,540 0.8990 0.358 0.358 0.370 0.358 0.362 380,302 0.3617 -1.11%
2013-12-05 0 0.900 0.900 0.920 0.890 0.890 20,000 17,800 0.8900 0.362 0.362 0.370 0.358 0.358 49,713 0.3581 0.00%
2013-12-04 0 0.900 0.900 0.910 0.870 0.910 598,000 530,440 0.8870 0.362 0.362 0.366 0.350 0.366 1,486,410 0.3569 -2.17%
2013-12-03 0 0.920 0.910 0.920 0.920 0.920 274,000 252,080 0.9200 0.370 0.366 0.370 0.370 0.370 681,064 0.3701 -1.08%
2013-12-02 0 0.930 0.920 0.930 0.900 0.930 671,000 620,700 0.9250 0.374 0.370 0.374 0.362 0.374 1,667,862 0.3722 0.00%
2013-11-29 0 0.930 0.920 0.930 0.880 0.930 394,000 352,400 0.8944 0.374 0.370 0.374 0.354 0.374 979,341 0.3598 4.49%
2013-11-28 0 0.890 0.880 0.890 0.880 0.920 859,000 772,430 0.8992 0.358 0.354 0.358 0.354 0.370 2,135,161 0.3618 -3.26%
2013-11-27 0 0.920 0.910 0.930 0.900 0.930 350,000 319,650 0.9133 0.370 0.366 0.374 0.362 0.374 869,973 0.3674 -1.08%
2013-11-26 0 0.930 0.920 0.960 0.880 0.960 563,000 512,490 0.9103 0.374 0.370 0.386 0.354 0.386 1,399,413 0.3662 -1.06%
2013-11-25 0 0.940 0.940 0.960 0.940 0.940 38,000 35,720 0.9400 0.378 0.378 0.386 0.378 0.378 94,454 0.3782 0.00%
2013-11-22 0 0.940 0.940 0.960 0.940 0.950 18,000 17,090 0.9494 0.378 0.378 0.386 0.378 0.382 44,741 0.3820 0.00%
2013-11-21 0 0.940 0.930 0.940 0.930 0.960 381,000 363,360 0.9537 0.378 0.374 0.378 0.374 0.386 947,027 0.3837 -2.08%
2013-11-20 0 0.960 0.950 0.960 0.940 1.000 209,000 201,490 0.9641 0.386 0.382 0.386 0.378 0.402 519,498 0.3879 1.05%
2013-11-19 0 0.950 0.940 0.950 0.940 0.960 699,000 662,820 0.9482 0.382 0.378 0.382 0.378 0.386 1,737,460 0.3815 -2.06%
2013-11-18 0 0.970 0.970 0.980 0.910 1.060 3,006,000 2,960,580 0.9849 0.390 0.390 0.394 0.366 0.426 7,471,822 0.3962 5.43%
2013-11-15 0 0.920 0.910 0.920 0.880 0.920 1,420,000 1,284,960 0.9049 0.370 0.366 0.370 0.354 0.370 3,529,603 0.3641 8.24%
2013-11-14 0 0.850 0.850 0.880 0.850 0.850 73,000 62,050 0.8500 0.342 0.342 0.354 0.342 0.342 181,451 0.3420 0.00%
2013-11-13 0 0.850 0.850 0.860 0.850 0.860 161,000 137,850 0.8562 0.342 0.342 0.346 0.342 0.346 400,187 0.3445 -1.16%
2013-11-12 0 0.860 0.850 0.860 - - 0 0 - 0.346 0.342 0.346 - - 0 - 0.00%
2013-11-11 0 0.860 0.850 0.860 0.850 0.860 325,000 279,000 0.8585 0.346 0.342 0.346 0.342 0.346 807,832 0.3454 0.00%
2013-11-08 0 0.860 0.850 0.860 0.850 0.860 180,000 153,840 0.8547 0.346 0.342 0.346 0.342 0.346 447,415 0.3438 1.18%
2013-11-07 0 0.850 0.850 0.860 0.850 0.860 387,000 328,960 0.8500 0.342 0.342 0.346 0.342 0.346 961,941 0.3420 -1.16%
2013-11-06 0 0.860 0.850 0.870 0.850 0.860 260,000 223,000 0.8577 0.346 0.342 0.350 0.342 0.346 646,265 0.3451 0.00%
2013-11-05 0 0.860 0.860 0.870 0.840 0.860 184,000 156,620 0.8512 0.346 0.346 0.350 0.338 0.346 457,357 0.3424 2.38%
2013-11-04 0 0.840 0.830 0.840 - - 0 0 - 0.338 0.334 0.338 - - 0 - 0.00%
2013-11-01 0 0.840 0.830 0.840 0.840 0.840 30,000 25,200 0.8400 0.338 0.334 0.338 0.338 0.338 74,569 0.3379 -1.18%
2013-10-31 0 0.850 0.840 0.850 0.840 0.860 365,000 308,390 0.8449 0.342 0.338 0.342 0.338 0.346 907,257 0.3399 3.66%
2013-10-30 0 0.820 0.820 0.840 0.810 0.830 132,000 108,080 0.8188 0.330 0.330 0.338 0.326 0.334 328,104 0.3294 -1.20%
2013-10-29 0 0.830 0.820 0.840 0.830 0.830 7,000 5,810 0.8300 0.334 0.330 0.338 0.334 0.334 17,399 0.3339 0.00%
2013-10-28 0 0.830 0.820 0.830 0.830 0.840 7,000 5,830 0.8329 0.334 0.330 0.334 0.334 0.338 17,399 0.3351 -1.19%
2013-10-25 0 0.840 0.820 0.840 0.810 0.840 211,500 172,965 0.8178 0.338 0.330 0.338 0.326 0.338 525,712 0.3290 2.44%
2013-10-24 0 0.820 0.820 0.830 0.820 0.830 94,000 77,580 0.8253 0.330 0.330 0.334 0.330 0.334 233,650 0.3320 -1.20%
2013-10-23 0 0.830 0.830 0.850 0.830 0.830 71,000 58,930 0.8300 0.334 0.334 0.342 0.334 0.334 176,480 0.3339 0.00%
2013-10-22 0 0.830 0.830 0.840 0.830 0.850 526,000 440,320 0.8371 0.334 0.334 0.338 0.334 0.342 1,307,445 0.3368 1.22%
2013-10-21 0 0.820 0.820 0.840 0.820 0.820 5,500 4,510 0.8200 0.330 0.330 0.338 0.330 0.330 13,671 0.3299 -2.38%
2013-10-18 0 0.840 0.820 0.840 0.840 0.850 215,000 180,680 0.8404 0.338 0.330 0.338 0.338 0.342 534,412 0.3381 0.00%
2013-10-17 0 0.840 0.820 0.840 0.840 0.840 96,000 80,640 0.8400 0.338 0.330 0.338 0.338 0.338 238,621 0.3379 1.20%
2013-10-16 0 0.830 0.830 0.840 0.830 0.840 12,000 9,970 0.8308 0.334 0.334 0.338 0.334 0.338 29,828 0.3343 0.00%
2013-10-15 0 0.830 0.810 0.830 0.810 0.830 272,000 221,160 0.8131 0.334 0.326 0.334 0.326 0.334 676,093 0.3271 1.22%
2013-10-11 0 0.820 0.820 0.840 0.820 0.820 252,000 206,640 0.8200 0.330 0.330 0.338 0.330 0.330 626,380 0.3299 1.23%
2013-10-10 0 0.810 0.810 0.830 0.790 0.840 307,000 247,880 0.8074 0.326 0.326 0.334 0.318 0.338 763,090 0.3248 -3.57%
2013-10-09 0 0.840 0.810 0.850 0.840 0.850 213,000 178,940 0.8401 0.338 0.326 0.342 0.338 0.342 529,440 0.3380 0.00%
2013-10-08 0 0.840 0.830 0.840 0.830 0.840 96,000 79,960 0.8329 0.338 0.334 0.338 0.334 0.338 238,621 0.3351 1.20%
2013-10-07 0 0.830 0.830 0.850 0.830 0.830 226,000 187,580 0.8300 0.334 0.334 0.342 0.334 0.334 561,754 0.3339 -2.35%
2013-10-04 0 0.850 0.820 0.850 - - 0 0 - 0.342 0.330 0.342 - - 0 - 0.00%
2013-10-03 0 0.850 0.820 0.850 0.850 0.850 26,000 22,100 0.8500 0.342 0.330 0.342 0.342 0.342 64,627 0.3420 0.00%
2013-10-02 0 0.850 0.830 0.850 0.830 0.850 813,000 685,480 0.8431 0.342 0.334 0.342 0.334 0.342 2,020,822 0.3392 3.66%
2013-09-30 0 0.820 0.820 0.850 0.810 0.860 1,336,000 1,129,830 0.8457 0.330 0.330 0.342 0.326 0.346 3,320,810 0.3402 1.23%
2013-09-27 0 0.810 0.810 0.820 0.800 0.810 102,000 82,100 0.8049 0.326 0.326 0.330 0.322 0.326 253,535 0.3238 0.00%
2013-09-26 0 0.810 0.810 0.830 0.800 0.810 255,000 205,000 0.8039 0.326 0.326 0.334 0.322 0.326 633,837 0.3234 -1.22%
2013-09-25 0 0.820 0.820 0.830 0.820 0.830 132,000 108,280 0.8203 0.330 0.330 0.334 0.330 0.334 328,104 0.3300 0.00%
2013-09-24 0 0.820 0.810 0.820 0.810 0.840 278,000 228,650 0.8225 0.330 0.326 0.330 0.326 0.338 691,007 0.3309 -1.20%
2013-09-23 0 0.830 0.820 0.830 0.810 0.830 410,000 338,450 0.8255 0.334 0.330 0.334 0.326 0.334 1,019,111 0.3321 2.47%
2013-09-19 0 0.810 0.810 0.820 0.800 0.840 277,000 226,890 0.8191 0.326 0.326 0.330 0.322 0.338 688,521 0.3295 0.00%
2013-09-18 0 0.810 0.810 0.820 0.780 0.840 480,000 388,350 0.8091 0.326 0.326 0.330 0.314 0.338 1,193,105 0.3255 4.52%
2013-09-17 0 0.790 0.790 0.800 0.790 0.820 637,000 512,260 0.8042 0.312 0.312 0.316 0.312 0.324 1,613,996 0.3174 -1.25%
2013-09-16 0 0.800 0.800 0.810 0.790 0.830 6,774,000 5,432,400 0.8019 0.316 0.316 0.320 0.312 0.328 17,163,590 0.3165 -5.88%
2013-09-13 0 0.850 0.850 0.860 0.810 0.850 1,003,000 824,950 0.8225 0.335 0.335 0.339 0.320 0.335 2,541,346 0.3246 2.41%
2013-09-12 0 0.830 0.830 0.860 0.830 0.840 595,000 497,180 0.8356 0.328 0.328 0.339 0.328 0.332 1,507,578 0.3298 -1.19%
2013-09-11 0 0.840 0.830 0.880 0.820 0.860 1,918,000 1,595,680 0.8319 0.332 0.328 0.347 0.324 0.339 4,859,723 0.3283 1.20%
2013-09-10 0 0.830 0.830 0.870 0.830 0.850 689,000 580,430 0.8424 0.328 0.328 0.343 0.328 0.335 1,745,750 0.3325 -1.19%
2013-09-09 0 0.840 0.840 0.870 0.840 0.950 913,000 801,630 0.8780 0.332 0.332 0.343 0.332 0.375 2,313,309 0.3465 -3.45%
2013-09-06 0 0.870 0.870 0.880 0.870 0.870 67,000 58,290 0.8700 0.343 0.343 0.347 0.343 0.343 169,761 0.3434 1.16%
2013-09-05 0 0.860 0.860 0.870 0.860 0.860 252,000 216,720 0.8600 0.339 0.339 0.343 0.339 0.339 638,504 0.3394 0.00%
2013-09-04 0 0.860 0.850 0.880 0.840 0.860 221,000 188,480 0.8529 0.339 0.335 0.347 0.332 0.339 559,958 0.3366 -1.15%
2013-09-03 0 0.870 0.870 0.880 0.840 0.880 354,000 308,250 0.8708 0.343 0.343 0.347 0.332 0.347 896,946 0.3437 -2.25%
2013-09-02 0 0.890 0.880 0.890 0.870 0.910 723,000 652,780 0.9029 0.351 0.347 0.351 0.343 0.359 1,831,898 0.3563 0.00%
2013-08-30 0 0.890 0.900 0.910 0.860 0.910 1,485,000 1,322,340 0.8905 0.351 0.355 0.359 0.339 0.359 3,762,612 0.3514 7.23%
2013-08-29 0 0.830 0.830 0.850 - - 0 0 - 0.328 0.328 0.335 - - 0 - 0.00%
2013-08-28 0 0.830 0.830 0.840 0.830 0.830 51,000 42,330 0.8300 0.328 0.328 0.332 0.328 0.328 129,221 0.3276 -1.19%
2013-08-27 0 0.840 0.840 0.850 0.840 0.840 20,000 16,800 0.8400 0.332 0.332 0.335 0.332 0.332 50,675 0.3315 0.00%
2013-08-26 0 0.840 0.830 0.840 0.840 0.840 80,000 67,200 0.8400 0.332 0.328 0.332 0.332 0.332 202,700 0.3315 0.00%
2013-08-23 0 0.840 0.830 0.840 0.830 0.840 218,000 182,620 0.8377 0.332 0.328 0.332 0.328 0.332 552,356 0.3306 0.00%
2013-08-22 0 0.840 0.830 0.840 0.830 0.840 59,000 49,050 0.8314 0.332 0.328 0.332 0.328 0.332 149,491 0.3281 1.20%
2013-08-21 0 0.830 0.830 0.860 0.820 0.830 456,000 374,730 0.8218 0.328 0.328 0.339 0.324 0.328 1,155,388 0.3243 0.00%
2013-08-20 0 0.830 0.830 0.850 0.830 0.850 980,000 832,510 0.8495 0.328 0.328 0.335 0.328 0.335 2,483,070 0.3353 -2.35%
2013-08-19 0 0.850 0.850 0.880 - - 0 0 - 0.335 0.335 0.347 - - 0 - 1.19%
2013-08-16 0 0.840 0.840 0.880 0.830 0.860 45,000 38,400 0.8533 0.332 0.332 0.347 0.328 0.339 114,019 0.3368 -3.45%
2013-08-15 0 0.870 0.870 0.890 0.870 0.870 20,000 17,400 0.8700 0.343 0.343 0.351 0.343 0.343 50,675 0.3434 1.16%
2013-08-13 0 0.860 0.860 0.890 0.860 0.870 86,000 74,120 0.8619 0.339 0.339 0.351 0.339 0.343 217,902 0.3402 -3.37%
2013-08-12 0 0.890 0.880 0.890 0.860 0.890 296,000 262,260 0.8860 0.351 0.347 0.351 0.339 0.351 749,989 0.3497 3.49%
2013-08-09 0 0.860 0.860 0.870 0.860 0.870 573,000 493,190 0.8607 0.339 0.339 0.343 0.339 0.343 1,451,836 0.3397 0.00%
2013-08-08 0 0.860 0.860 0.890 0.860 0.890 110,000 96,100 0.8736 0.339 0.339 0.351 0.339 0.351 278,712 0.3448 -2.27%
2013-08-07 0 0.880 0.870 0.880 0.880 0.890 386,000 339,880 0.8805 0.347 0.343 0.347 0.347 0.351 978,026 0.3475 2.33%
2013-08-06 0 0.860 0.860 0.880 0.860 0.880 111,000 95,480 0.8602 0.339 0.339 0.347 0.339 0.347 281,246 0.3395 0.00%
2013-08-05 0 0.860 0.850 0.860 0.860 0.880 216,000 187,340 0.8673 0.339 0.335 0.339 0.339 0.347 547,289 0.3423 1.18%
2013-08-02 0 0.850 0.850 0.880 0.820 0.850 575,000 488,660 0.8498 0.335 0.335 0.347 0.324 0.335 1,456,904 0.3354 0.00%
2013-08-01 0 0.850 0.850 0.860 0.850 0.850 235,000 199,750 0.8500 0.335 0.335 0.339 0.335 0.335 595,430 0.3355 0.00%
2013-07-31 0 0.850 0.820 0.850 0.800 0.850 243,000 202,080 0.8316 0.335 0.324 0.335 0.316 0.335 615,700 0.3282 2.41%
2013-07-30 0 0.830 0.800 0.830 0.830 0.830 50,000 41,500 0.8300 0.328 0.316 0.328 0.328 0.328 126,687 0.3276 0.00%
2013-07-29 0 0.830 0.830 0.850 0.830 0.830 20,000 16,600 0.8300 0.328 0.328 0.335 0.328 0.328 50,675 0.3276 0.00%
2013-07-26 0 0.830 0.810 0.830 0.830 0.830 122,000 101,260 0.8300 0.328 0.320 0.328 0.328 0.328 309,117 0.3276 0.00%
2013-07-25 0 0.830 0.810 0.830 - - 0 0 - 0.328 0.320 0.328 - - 0 - 0.00%
2013-07-24 0 0.830 0.820 0.830 0.800 0.830 34,000 28,100 0.8265 0.328 0.324 0.328 0.316 0.328 86,147 0.3262 -1.19%
2013-07-23 0 0.840 0.830 0.840 0.830 0.840 135,000 112,750 0.8352 0.332 0.328 0.332 0.328 0.332 342,056 0.3296 2.44%
2013-07-22 0 0.820 0.820 0.840 - - 0 0 - 0.324 0.324 0.332 - - 0 - 0.00%
2013-07-19 0 0.820 0.820 0.850 - - 0 0 - 0.324 0.324 0.335 - - 0 - 0.00%
2013-07-18 0 0.820 0.820 0.850 - - 0 0 - 0.324 0.324 0.335 - - 0 - 0.00%
2013-07-17 0 0.820 0.820 0.830 0.820 0.840 103,000 85,050 0.8257 0.324 0.324 0.328 0.324 0.332 260,976 0.3259 -1.20%
2013-07-16 0 0.830 0.820 0.830 0.820 0.840 370,000 305,600 0.8259 0.328 0.324 0.328 0.324 0.332 937,486 0.3260 3.75%
2013-07-15 0 0.800 0.800 0.850 0.790 0.850 22,000 18,000 0.8182 0.316 0.316 0.335 0.312 0.335 55,742 0.3229 -1.23%
2013-07-12 0 0.810 0.810 0.840 0.780 0.810 66,000 52,350 0.7932 0.320 0.320 0.332 0.308 0.320 167,227 0.3130 -2.41%
2013-07-11 0 0.830 0.830 0.860 0.810 0.830 44,000 35,700 0.8114 0.328 0.328 0.339 0.320 0.328 111,485 0.3202 2.47%
2013-07-10 0 0.810 0.810 0.860 0.800 0.820 214,000 172,510 0.8061 0.320 0.320 0.339 0.316 0.324 542,221 0.3182 -1.22%
2013-07-09 0 0.820 0.820 0.860 0.810 0.820 102,000 82,780 0.8116 0.324 0.324 0.339 0.320 0.324 258,442 0.3203 0.00%
2013-07-08 0 0.820 0.820 0.840 0.820 0.820 50,000 41,000 0.8200 0.324 0.324 0.332 0.324 0.324 126,687 0.3236 -3.53%
2013-07-05 0 0.850 0.850 0.860 0.850 0.850 1,001 850 0.8492 0.335 0.335 0.339 0.335 0.335 2,536 0.3351 -2.30%
2013-07-04 0 0.870 0.840 0.870 - - 0 0 - 0.343 0.332 0.343 - - 0 - 0.00%
2013-07-03 0 0.870 0.810 0.870 0.820 0.880 100,000 82,780 0.8278 0.343 0.320 0.343 0.324 0.347 253,375 0.3267 6.10%
2013-07-02 0 0.820 0.810 0.850 0.820 0.820 20,000 16,400 0.8200 0.324 0.320 0.335 0.324 0.324 50,675 0.3236 -1.20%
2013-06-28 0 0.830 0.830 0.860 0.810 0.830 411,000 335,830 0.8171 0.328 0.328 0.339 0.320 0.328 1,041,369 0.3225 1.22%
2013-06-27 0 0.820 0.810 0.830 0.810 0.820 73,000 59,230 0.8114 0.324 0.320 0.328 0.320 0.324 184,963 0.3202 1.23%
2013-06-26 0 0.810 0.810 0.830 - - 0 0 - 0.320 0.320 0.328 - - 0 - 0.00%
2013-06-25 0 0.810 0.800 0.810 0.790 0.830 445,000 361,330 0.8120 0.320 0.316 0.320 0.312 0.328 1,127,517 0.3205 -4.71%
2013-06-24 0 0.850 0.830 0.860 0.850 0.850 147,000 124,950 0.8500 0.335 0.328 0.339 0.335 0.335 372,461 0.3355 -2.30%
2013-06-21 0 0.870 0.870 0.880 0.850 0.870 199,000 172,750 0.8681 0.343 0.343 0.347 0.335 0.343 504,215 0.3426 0.00%
2013-06-20 0 0.870 0.870 0.880 0.870 0.880 140,000 122,600 0.8757 0.343 0.343 0.347 0.343 0.347 354,724 0.3456 0.00%
2013-06-19 0 0.870 0.870 0.890 0.870 0.880 341,000 297,540 0.8726 0.343 0.343 0.351 0.343 0.347 864,007 0.3444 -1.14%
2013-06-18 0 0.880 0.880 0.890 0.870 0.880 601,000 525,170 0.8738 0.347 0.347 0.351 0.343 0.347 1,522,781 0.3449 -1.12%
2013-06-17 0 0.890 0.890 0.900 0.880 0.890 629,000 554,230 0.8811 0.351 0.351 0.355 0.347 0.351 1,593,726 0.3478 -1.11%
2013-06-14 0 0.900 0.880 0.900 0.940 0.950 10,000 9,250 0.9250 0.355 0.347 0.355 0.371 0.375 25,337 0.3651 3.45%
2013-06-13 0 0.870 0.860 0.870 0.860 0.880 443,000 386,860 0.8733 0.343 0.339 0.343 0.339 0.347 1,122,449 0.3447 -1.14%
2013-06-11 0 0.880 0.880 0.890 0.880 0.880 21,000 18,480 0.8800 0.347 0.347 0.351 0.347 0.347 53,209 0.3473 -1.12%
2013-06-10 0 0.890 0.880 0.890 0.880 0.890 231,000 204,850 0.8868 0.351 0.347 0.351 0.347 0.351 585,295 0.3500 1.14%
2013-06-07 0 0.880 0.880 0.900 0.850 0.880 49,000 42,940 0.8763 0.347 0.347 0.355 0.335 0.347 124,154 0.3459 0.00%
2013-06-06 0 0.880 0.880 0.900 0.880 0.940 193,000 175,420 0.9089 0.347 0.347 0.355 0.347 0.371 489,013 0.3587 0.00%
2013-06-05 0 0.880 0.880 0.890 0.880 0.880 29,000 25,520 0.8800 0.347 0.347 0.351 0.347 0.347 73,479 0.3473 0.00%
2013-06-04 0 0.880 0.880 0.890 0.880 0.890 1,097,000 965,560 0.8802 0.347 0.347 0.351 0.347 0.351 2,779,519 0.3474 0.00%
2013-06-03 0 0.880 0.880 0.890 0.880 0.890 2,023,000 1,782,240 0.8810 0.347 0.347 0.351 0.347 0.351 5,125,767 0.3477 0.00%
2013-05-31 0 0.880 0.880 0.890 0.880 0.880 901,000 792,880 0.8800 0.347 0.347 0.351 0.347 0.347 2,282,904 0.3473 0.00%
2013-05-30 0 0.880 0.880 0.890 0.840 0.880 1,383,000 1,217,300 0.8802 0.347 0.347 0.351 0.332 0.347 3,504,170 0.3474 -1.12%
2013-05-29 0 0.890 0.880 0.890 0.880 0.890 234,000 207,730 0.8877 0.351 0.347 0.351 0.347 0.351 592,896 0.3504 0.00%
2013-05-28 0 0.890 0.890 0.900 0.880 0.890 729,000 643,180 0.8823 0.351 0.351 0.355 0.347 0.351 1,847,100 0.3482 1.14%
2013-05-27 0 0.880 0.880 0.890 0.880 0.880 799,000 703,120 0.8800 0.347 0.347 0.351 0.347 0.347 2,024,462 0.3473 0.57%
2013-05-24 0 0.900 0.880 0.900 0.880 0.900 146,000 128,880 0.8827 0.345 0.338 0.345 0.338 0.345 380,496 0.3387 2.27%
2013-05-23 0 0.880 0.880 0.890 0.880 0.890 753,000 662,680 0.8801 0.338 0.338 0.342 0.338 0.342 1,962,422 0.3377 0.00%
2013-05-22 0 0.880 0.880 0.890 0.880 0.890 422,000 371,580 0.8805 0.338 0.338 0.342 0.338 0.342 1,099,790 0.3379 0.00%
2013-05-21 0 0.880 0.880 0.900 0.880 0.880 20,000 17,600 0.8800 0.338 0.338 0.345 0.338 0.338 52,123 0.3377 0.00%
2013-05-20 0 0.880 0.880 0.900 0.880 0.900 364,000 323,800 0.8896 0.338 0.338 0.345 0.338 0.345 948,634 0.3413 -1.12%
2013-05-16 0 0.890 0.880 0.900 0.880 0.890 775,000 683,320 0.8817 0.342 0.338 0.345 0.338 0.342 2,019,757 0.3383 0.00%
2013-05-15 0 0.890 0.880 0.900 0.880 0.890 876,000 771,730 0.8810 0.342 0.338 0.345 0.338 0.342 2,282,977 0.3380 1.14%
2013-05-14 0 0.880 0.880 0.890 0.880 0.900 474,000 417,140 0.8800 0.338 0.338 0.342 0.338 0.345 1,235,309 0.3377 0.00%
2013-05-13 0 0.880 0.850 0.880 0.880 0.880 50,000 44,000 0.8800 0.338 0.326 0.338 0.338 0.338 130,307 0.3377 0.00%
2013-05-10 0 0.880 0.870 0.880 0.830 0.880 630,000 536,550 0.8517 0.338 0.334 0.338 0.318 0.338 1,641,867 0.3268 4.76%
2013-05-09 0 0.840 0.840 0.850 0.820 0.840 768,000 634,530 0.8262 0.322 0.322 0.326 0.315 0.322 2,001,514 0.3170 0.00%
2013-05-08 0 0.840 0.840 0.860 0.830 0.880 406,000 339,990 0.8374 0.322 0.322 0.330 0.318 0.338 1,058,092 0.3213 -2.33%
2013-05-07 0 0.860 0.860 0.870 0.820 0.860 444,000 376,260 0.8474 0.330 0.330 0.334 0.315 0.330 1,157,125 0.3252 1.18%
2013-05-06 0 0.850 0.830 0.850 0.830 0.850 513,000 425,990 0.8304 0.326 0.318 0.326 0.318 0.326 1,336,949 0.3186 2.41%
2013-05-03 0 0.830 0.830 0.850 0.810 0.830 604,000 496,510 0.8220 0.318 0.318 0.326 0.311 0.318 1,574,107 0.3154 -2.35%
2013-05-02 0 0.850 0.830 0.850 0.820 0.850 362,000 304,480 0.8411 0.326 0.318 0.326 0.315 0.326 943,422 0.3227 1.19%
2013-04-30 0 0.840 0.830 0.850 0.840 0.840 100,000 84,000 0.8400 0.322 0.318 0.326 0.322 0.322 260,614 0.3223 -1.18%
2013-04-29 0 0.850 0.850 0.860 0.810 0.850 1,278,000 1,084,050 0.8482 0.326 0.326 0.330 0.311 0.326 3,330,644 0.3255 0.00%
2013-04-26 0 0.850 0.850 0.880 0.850 0.850 15,000 12,750 0.8500 0.326 0.326 0.338 0.326 0.326 39,092 0.3262 0.00%
2013-04-25 0 0.850 0.850 0.860 0.850 0.850 90,000 76,500 0.8500 0.326 0.326 0.330 0.326 0.326 234,552 0.3262 0.00%
2013-04-24 0 0.850 0.850 0.860 0.830 0.850 469,000 397,150 0.8468 0.326 0.326 0.330 0.318 0.326 1,222,279 0.3249 0.00%
2013-04-23 0 0.850 0.850 0.860 0.830 0.860 1,633,000 1,375,760 0.8425 0.326 0.326 0.330 0.318 0.330 4,255,823 0.3233 4.94%
2013-04-22 0 0.810 0.810 0.820 0.800 0.810 190,000 153,300 0.8068 0.311 0.311 0.315 0.307 0.311 495,166 0.3096 -1.22%
2013-04-19 0 0.820 0.820 0.830 0.810 0.840 134,000 109,900 0.8201 0.315 0.315 0.318 0.311 0.322 349,222 0.3147 -3.53%
2013-04-18 0 0.850 0.820 0.850 0.850 0.860 84,000 72,210 0.8596 0.326 0.315 0.326 0.326 0.330 218,916 0.3299 0.00%
2013-04-17 0 0.850 0.810 0.850 0.810 0.850 15,000 12,550 0.8367 0.326 0.311 0.326 0.311 0.326 39,092 0.3210 4.94%
2013-04-16 0 0.810 0.810 0.840 0.780 0.810 52,000 41,760 0.8031 0.311 0.311 0.322 0.299 0.311 135,519 0.3081 -2.41%
2013-04-15 0 0.830 0.800 0.830 0.830 0.830 26,000 21,580 0.8300 0.318 0.307 0.318 0.318 0.318 67,760 0.3185 0.00%
2013-04-12 0 0.830 0.830 0.840 0.820 0.830 144,000 119,150 0.8274 0.318 0.318 0.322 0.315 0.318 375,284 0.3175 0.00%
2013-04-11 0 0.830 0.820 0.830 0.820 0.830 110,000 90,300 0.8209 0.318 0.315 0.318 0.315 0.318 286,675 0.3150 1.22%
2013-04-10 0 0.820 0.820 0.830 0.810 0.820 446,000 365,520 0.8196 0.315 0.315 0.318 0.311 0.315 1,162,338 0.3145 0.00%
2013-04-09 0 0.820 0.800 0.820 0.800 0.820 50,000 40,390 0.8078 0.315 0.307 0.315 0.307 0.315 130,307 0.3100 2.50%
2013-04-08 0 0.800 0.800 0.820 0.790 0.800 659,000 526,980 0.7997 0.307 0.307 0.315 0.303 0.307 1,717,445 0.3068 0.00%
2013-04-05 0 0.800 0.800 0.820 0.800 0.820 18,000 14,500 0.8056 0.307 0.307 0.315 0.307 0.315 46,910 0.3091 -4.76%
2013-04-03 0 0.840 0.820 0.840 0.820 0.850 406,000 337,500 0.8313 0.322 0.315 0.322 0.315 0.326 1,058,092 0.3190 0.00%
2013-04-02 0 0.840 0.830 0.850 0.820 0.860 800,000 667,950 0.8349 0.322 0.318 0.326 0.315 0.330 2,084,910 0.3204 2.44%
2013-03-28 0 0.820 0.820 0.830 0.820 0.830 81,000 66,830 0.8251 0.315 0.315 0.318 0.315 0.318 211,097 0.3166 -1.20%
2013-03-27 0 0.830 0.810 0.830 0.820 0.830 100,000 82,010 0.8201 0.318 0.311 0.318 0.315 0.318 260,614 0.3147 2.47%
2013-03-26 0 0.810 0.800 0.840 0.800 0.810 35,000 28,250 0.8071 0.311 0.307 0.322 0.307 0.311 91,215 0.3097 0.00%
2013-03-25 0 0.810 0.810 0.820 0.810 0.820 393,000 322,050 0.8195 0.311 0.311 0.315 0.311 0.315 1,024,212 0.3144 -2.41%
2013-03-22 0 0.830 0.810 0.830 0.830 0.830 61,000 50,630 0.8300 0.318 0.311 0.318 0.318 0.318 158,974 0.3185 1.22%
2013-03-21 0 0.820 0.800 0.820 0.800 0.820 279,000 224,800 0.8057 0.315 0.307 0.315 0.307 0.315 727,112 0.3092 1.23%
2013-03-20 0 0.810 0.810 0.820 0.800 0.800 110,000 88,000 0.8000 0.311 0.311 0.315 0.307 0.307 286,675 0.3070 1.25%
2013-03-19 0 0.800 0.800 0.810 0.780 0.810 267,000 209,980 0.7864 0.307 0.307 0.311 0.299 0.311 695,839 0.3018 -2.44%
2013-03-18 0 0.820 0.830 0.850 0.780 0.830 143,000 113,310 0.7924 0.315 0.318 0.326 0.299 0.318 372,678 0.3040 -1.20%
2013-03-15 0 0.830 0.820 0.830 0.830 0.830 253,000 209,990 0.8300 0.318 0.315 0.318 0.318 0.318 659,353 0.3185 -1.19%
2013-03-14 0 0.840 0.830 0.840 0.810 0.840 453,000 369,850 0.8164 0.322 0.318 0.322 0.311 0.322 1,180,580 0.3133 0.00%
2013-03-13 0 0.840 0.810 0.840 0.810 0.850 211,000 177,820 0.8427 0.322 0.311 0.322 0.311 0.326 549,895 0.3234 1.20%
2013-03-12 0 0.830 0.830 0.850 0.810 0.870 25,000 20,410 0.8164 0.318 0.318 0.326 0.311 0.334 65,153 0.3133 1.22%
2013-03-11 0 0.820 0.810 0.860 0.820 0.860 37,000 30,560 0.8259 0.315 0.311 0.330 0.315 0.330 96,427 0.3169 -2.38%
2013-03-08 0 0.840 0.830 0.850 0.810 0.850 110,000 89,580 0.8144 0.322 0.318 0.326 0.311 0.326 286,675 0.3125 1.20%
2013-03-07 0 0.830 0.830 0.850 0.830 0.860 481,000 408,750 0.8498 0.318 0.318 0.326 0.318 0.330 1,253,552 0.3261 -4.60%
2013-03-06 0 0.870 0.860 0.870 0.830 0.870 935,000 801,920 0.8577 0.334 0.330 0.334 0.318 0.334 2,436,739 0.3291 4.82%
2013-03-05 0 0.830 0.810 0.830 0.800 0.830 361,000 289,800 0.8028 0.318 0.311 0.318 0.307 0.318 940,816 0.3080 0.00%
2013-03-04 0 0.830 0.830 0.840 0.800 0.820 131,000 105,900 0.8084 0.318 0.318 0.322 0.307 0.315 341,404 0.3102 0.00%
2013-03-01 0 0.830 0.830 0.850 0.830 0.830 40,000 33,200 0.8300 0.318 0.318 0.326 0.318 0.318 104,246 0.3185 0.00%
2013-02-28 0 0.830 0.830 0.850 0.820 0.840 89,000 74,260 0.8344 0.318 0.318 0.326 0.315 0.322 231,946 0.3202 0.00%
2013-02-27 0 0.830 0.800 0.830 0.800 0.850 1,183,000 965,990 0.8166 0.318 0.307 0.318 0.307 0.326 3,083,061 0.3133 0.00%
2013-02-26 0 0.830 0.830 0.870 0.830 0.850 402,000 338,380 0.8417 0.318 0.318 0.334 0.318 0.326 1,047,667 0.3230 -3.49%
2013-02-25 0 0.860 0.860 0.870 0.860 0.860 23,000 19,780 0.8600 0.330 0.330 0.334 0.330 0.330 59,941 0.3300 -1.15%
2013-02-22 0 0.870 0.860 0.880 0.850 0.870 199,000 170,400 0.8563 0.334 0.330 0.338 0.326 0.334 518,621 0.3286 1.16%
2013-02-21 0 0.860 0.860 0.890 0.860 0.870 160,000 138,140 0.8634 0.330 0.330 0.342 0.330 0.334 416,982 0.3313 -2.27%
2013-02-20 0 0.880 0.880 0.930 - - 0 0 - 0.338 0.338 0.357 - - 0 - 0.00%
2013-02-19 0 0.880 0.860 0.890 0.880 0.900 100,000 89,440 0.8944 0.338 0.330 0.342 0.338 0.345 260,614 0.3432 -2.22%
2013-02-18 0 0.900 0.900 0.930 - - 0 0 - 0.345 0.345 0.357 - - 0 - 0.00%
2013-02-15 0 0.900 0.900 0.930 0.900 0.900 20,000 18,000 0.9000 0.345 0.345 0.357 0.345 0.345 52,123 0.3453 0.00%
2013-02-14 0 0.900 0.900 0.930 0.900 0.930 199,000 182,370 0.9164 0.345 0.345 0.357 0.345 0.357 518,621 0.3516 1.12%
2013-02-08 0 0.890 0.880 0.900 - - 0 0 - 0.342 0.338 0.345 - - 0 - 0.00%
2013-02-07 0 0.890 0.880 0.900 0.880 0.890 77,000 67,820 0.8808 0.342 0.338 0.345 0.338 0.342 200,673 0.3380 -2.20%
2013-02-06 0 0.910 0.900 0.910 0.850 0.920 546,000 495,640 0.9078 0.349 0.345 0.349 0.326 0.353 1,422,951 0.3483 1.11%
2013-02-05 0 0.900 0.890 0.910 0.850 0.920 357,000 318,670 0.8926 0.345 0.342 0.349 0.326 0.353 930,391 0.3425 -3.23%
2013-02-04 0 0.930 0.930 0.950 0.930 0.950 219,000 205,830 0.9399 0.357 0.357 0.365 0.357 0.365 570,744 0.3606 -1.06%
2013-02-01 0 0.940 0.930 0.940 0.930 0.940 110,000 103,270 0.9388 0.361 0.357 0.361 0.357 0.361 286,675 0.3602 -2.08%
2013-01-31 0 0.960 0.930 0.960 0.960 0.970 26,000 24,970 0.9604 0.368 0.357 0.368 0.368 0.372 67,760 0.3685 -1.03%
2013-01-30 0 0.970 0.970 0.980 0.950 0.970 196,000 186,660 0.9523 0.372 0.372 0.376 0.365 0.372 510,803 0.3654 2.11%
2013-01-29 0 0.950 0.950 0.970 0.940 0.970 20,000 19,120 0.9560 0.365 0.365 0.372 0.361 0.372 52,123 0.3668 0.00%
2013-01-28 0 0.950 0.950 0.960 0.930 0.950 316,000 297,560 0.9416 0.365 0.365 0.368 0.357 0.365 823,540 0.3613 -2.06%
2013-01-25 0 0.970 0.950 0.970 0.950 1.020 832,000 820,050 0.9856 0.372 0.365 0.372 0.365 0.391 2,168,307 0.3782 -3.00%
2013-01-24 0 1.000 0.990 1.000 0.950 1.000 1,313,000 1,278,240 0.9735 0.384 0.380 0.384 0.365 0.384 3,421,859 0.3736 2.04%
2013-01-23 0 0.980 0.980 0.990 0.960 0.980 333,000 322,620 0.9688 0.376 0.376 0.380 0.368 0.376 867,844 0.3717 -1.01%
2013-01-22 0 0.990 0.980 0.990 0.980 1.000 1,112,000 1,097,320 0.9868 0.380 0.376 0.380 0.376 0.384 2,898,025 0.3786 0.00%
2013-01-21 0 0.990 0.980 0.990 0.940 0.990 1,472,000 1,426,860 0.9693 0.380 0.376 0.380 0.361 0.380 3,836,235 0.3719 4.21%
2013-01-18 0 0.950 0.940 0.990 0.930 0.990 1,351,000 1,291,110 0.9557 0.365 0.361 0.380 0.357 0.380 3,520,892 0.3667 -1.04%
2013-01-17 0 0.960 0.940 0.960 0.940 0.960 169,000 159,140 0.9417 0.368 0.361 0.368 0.361 0.368 440,437 0.3613 -2.04%
2013-01-16 0 0.980 0.970 0.980 0.930 0.990 803,000 780,940 0.9725 0.376 0.372 0.376 0.357 0.380 2,092,729 0.3732 0.00%
2013-01-15 0 0.980 0.960 0.970 0.940 1.000 1,978,000 1,925,360 0.9734 0.376 0.368 0.372 0.361 0.384 5,154,941 0.3735 3.16%
2013-01-14 0 0.950 0.940 0.950 0.860 0.960 1,773,000 1,639,040 0.9244 0.365 0.361 0.365 0.330 0.368 4,620,683 0.3547 10.47%
2013-01-11 0 0.860 0.860 0.880 0.850 0.870 156,000 134,880 0.8646 0.330 0.330 0.338 0.326 0.334 406,558 0.3318 -1.15%
2013-01-10 0 0.870 0.870 0.880 0.860 0.880 913,000 791,260 0.8667 0.334 0.334 0.338 0.330 0.338 2,379,404 0.3325 -1.14%
2013-01-09 0 0.880 0.850 0.880 0.820 0.890 1,905,000 1,600,980 0.8404 0.338 0.326 0.338 0.315 0.342 4,964,693 0.3225 3.53%
2013-01-08 0 0.850 0.850 0.860 0.830 0.870 1,308,000 1,108,960 0.8478 0.326 0.326 0.330 0.318 0.334 3,408,828 0.3253 -2.30%
2013-01-07 0 0.870 0.870 0.890 0.860 0.870 123,000 106,770 0.8680 0.334 0.334 0.342 0.330 0.334 320,555 0.3331 0.00%
2013-01-04 0 0.870 0.870 0.880 0.870 0.890 1,064,000 937,320 0.8809 0.334 0.334 0.338 0.334 0.342 2,772,931 0.3380 0.00%
2013-01-03 0 0.870 0.870 0.880 0.840 0.870 438,000 374,220 0.8544 0.334 0.334 0.338 0.322 0.334 1,141,488 0.3278 3.57%
2013-01-02 0 0.840 0.840 0.870 0.840 0.850 97,000 81,780 0.8431 0.322 0.322 0.334 0.322 0.326 252,795 0.3235 0.00%
2012-12-31 0 0.840 0.840 0.870 0.830 0.830 10,000 8,300 0.8300 0.322 0.322 0.334 0.318 0.318 26,061 0.3185 0.00%
2012-12-28 0 0.840 0.840 0.860 0.840 0.850 400,000 338,860 0.8472 0.322 0.322 0.330 0.322 0.326 1,042,455 0.3251 -2.33%
2012-12-27 0 0.860 0.840 0.860 0.840 0.870 460,000 395,690 0.8602 0.330 0.322 0.330 0.322 0.334 1,198,823 0.3301 1.18%
2012-12-24 0 0.850 0.850 0.890 - - 0 0 - 0.326 0.326 0.342 - - 0 - 0.00%
2012-12-21 0 0.850 0.850 0.860 0.830 0.850 537,000 448,810 0.8358 0.326 0.326 0.330 0.318 0.326 1,399,496 0.3207 -3.41%
2012-12-20 0 0.880 0.850 0.890 0.850 0.900 234,000 201,980 0.8632 0.338 0.326 0.342 0.326 0.345 609,836 0.3312 -2.22%
2012-12-19 0 0.900 0.890 0.900 0.840 0.900 1,780,000 1,575,860 0.8853 0.345 0.342 0.345 0.322 0.345 4,638,926 0.3397 9.76%
2012-12-18 0 0.820 0.820 0.850 0.820 0.840 680,000 567,050 0.8339 0.315 0.315 0.326 0.315 0.322 1,772,174 0.3200 -4.65%
2012-12-17 0 0.860 0.840 0.860 0.820 0.870 538,000 452,580 0.8412 0.330 0.322 0.330 0.315 0.334 1,402,102 0.3228 1.18%
2012-12-14 0 0.850 0.830 0.860 0.810 0.850 262,000 219,420 0.8375 0.326 0.318 0.330 0.311 0.326 682,808 0.3213 2.41%
2012-12-13 0 0.830 0.830 0.840 0.830 0.840 440,000 367,200 0.8345 0.318 0.318 0.322 0.318 0.322 1,146,701 0.3202 -2.35%
2012-12-12 0 0.850 0.840 0.850 0.830 0.850 508,000 428,080 0.8427 0.326 0.322 0.326 0.318 0.326 1,323,918 0.3233 1.19%
2012-12-11 0 0.840 0.840 0.850 0.830 0.840 50,000 41,800 0.8360 0.322 0.322 0.326 0.318 0.322 130,307 0.3208 -2.33%
2012-12-10 0 0.860 0.840 0.860 0.840 0.860 546,000 462,340 0.8468 0.330 0.322 0.330 0.322 0.330 1,422,951 0.3249 3.61%
2012-12-07 0 0.830 0.830 0.840 0.830 0.840 162,000 135,180 0.8344 0.318 0.318 0.322 0.318 0.322 422,194 0.3202 -2.35%
2012-12-06 0 0.850 0.840 0.860 0.830 0.850 550,000 460,880 0.8380 0.326 0.322 0.330 0.318 0.326 1,433,376 0.3215 2.41%
2012-12-05 0 0.830 0.830 0.840 0.810 0.850 125,000 103,600 0.8288 0.318 0.318 0.322 0.311 0.326 325,767 0.3180 -2.35%
2012-12-04 0 0.850 0.840 0.850 0.850 0.900 1,453,000 1,263,900 0.8699 0.326 0.322 0.326 0.326 0.345 3,786,718 0.3338 -1.16%
2012-12-03 0 0.860 0.850 0.860 0.780 0.880 3,877,000 3,267,280 0.8427 0.330 0.326 0.330 0.299 0.338 10,103,997 0.3234 8.86%
2012-11-30 0 0.790 0.790 0.800 0.720 0.830 1,916,000 1,519,040 0.7928 0.303 0.303 0.307 0.276 0.318 4,993,360 0.3042 2.60%
2012-11-29 0 0.770 0.750 0.770 0.730 0.790 1,823,000 1,402,390 0.7693 0.295 0.288 0.295 0.280 0.303 4,750,989 0.2952 8.45%
2012-11-28 0 0.710 0.700 0.710 0.710 0.730 96,000 69,880 0.7279 0.272 0.269 0.272 0.272 0.280 250,189 0.2793 0.00%
2012-11-27 0 0.710 0.700 0.730 0.710 0.770 523,000 380,920 0.7283 0.272 0.269 0.280 0.272 0.295 1,363,010 0.2795 0.00%
2012-11-26 0 0.710 0.700 0.710 0.700 0.710 191,000 133,710 0.7001 0.272 0.269 0.272 0.269 0.272 497,772 0.2686 1.43%
2012-11-23 0 0.700 0.690 0.700 0.690 0.710 95,000 66,430 0.6993 0.269 0.265 0.269 0.265 0.272 247,583 0.2683 1.45%
2012-11-22 0 0.690 0.690 0.710 0.670 0.690 14,000 9,620 0.6871 0.265 0.265 0.272 0.257 0.265 36,486 0.2637 -1.43%
2012-11-21 0 0.700 0.680 0.700 0.670 0.700 610,000 417,910 0.6851 0.269 0.261 0.269 0.257 0.269 1,589,744 0.2629 0.00%
2012-11-20 0 0.700 0.680 0.700 0.670 0.700 233,000 157,720 0.6769 0.269 0.261 0.269 0.257 0.269 607,230 0.2597 2.94%
2012-11-19 0 0.680 0.670 0.690 0.680 0.690 198,000 134,890 0.6813 0.261 0.257 0.265 0.261 0.265 516,015 0.2614 -1.45%
2012-11-16 0 0.690 0.680 0.700 - - 0 0 - 0.265 0.261 0.269 - - 0 - 0.00%
2012-11-15 0 0.690 0.680 0.690 0.660 0.690 237,000 160,770 0.6784 0.265 0.261 0.265 0.253 0.265 617,655 0.2603 -1.43%
2012-11-14 0 0.700 0.690 0.700 0.660 0.700 901,000 611,200 0.6784 0.269 0.265 0.269 0.253 0.269 2,348,130 0.2603 0.00%
2012-11-13 0 0.700 0.680 0.700 0.680 0.720 301,000 210,610 0.6997 0.269 0.261 0.269 0.261 0.276 784,448 0.2685 -2.78%
2012-11-12 0 0.720 0.720 0.730 0.720 0.720 111,000 79,920 0.7200 0.276 0.276 0.280 0.276 0.276 289,281 0.2763 -1.37%
2012-11-09 0 0.730 0.720 0.730 0.710 0.730 411,000 296,250 0.7208 0.280 0.276 0.280 0.272 0.280 1,071,123 0.2766 2.82%
2012-11-08 0 0.710 0.700 0.710 0.700 0.720 967,000 678,590 0.7017 0.272 0.269 0.272 0.269 0.276 2,520,135 0.2693 -2.74%
2012-11-07 0 0.730 0.730 0.750 0.720 0.790 367,000 265,980 0.7247 0.280 0.280 0.288 0.276 0.303 956,453 0.2781 1.39%
2012-11-06 0 0.720 0.710 0.720 0.700 0.720 433,000 307,660 0.7105 0.276 0.272 0.276 0.269 0.276 1,128,458 0.2726 0.00%
2012-11-05 0 0.720 0.710 0.720 0.710 0.720 700,000 503,800 0.7197 0.276 0.272 0.276 0.272 0.276 1,824,297 0.2762 0.00%
2012-11-02 0 0.720 0.710 0.720 0.710 0.720 658,000 470,880 0.7156 0.276 0.272 0.276 0.272 0.276 1,714,839 0.2746 1.41%
2012-11-01 0 0.710 0.710 0.720 0.700 0.720 1,419,000 1,002,300 0.7063 0.272 0.272 0.276 0.269 0.276 3,698,110 0.2710 1.43%
2012-10-31 0 0.700 0.690 0.720 0.700 0.740 929,000 664,700 0.7155 0.269 0.265 0.276 0.269 0.284 2,421,102 0.2745 -5.41%
2012-10-30 0 0.740 0.720 0.740 0.730 0.740 680,000 497,500 0.7316 0.284 0.276 0.284 0.280 0.284 1,772,174 0.2807 1.37%
2012-10-29 0 0.730 0.730 0.740 0.710 0.740 1,027,000 744,500 0.7249 0.280 0.280 0.284 0.272 0.284 2,676,504 0.2782 2.82%
2012-10-26 0 0.710 0.700 0.710 0.680 0.790 3,653,000 2,566,280 0.7025 0.272 0.269 0.272 0.261 0.303 9,520,222 0.2696 -8.97%
2012-10-25 0 0.780 0.750 0.780 0.780 0.780 50,000 39,000 0.7800 0.299 0.288 0.299 0.299 0.299 130,307 0.2993 0.00%
2012-10-24 0 0.780 0.770 0.780 0.780 0.810 401,000 317,220 0.7911 0.299 0.295 0.299 0.299 0.311 1,045,061 0.3035 -3.70%
2012-10-22 0 0.810 0.810 0.820 0.800 0.810 223,000 179,920 0.8068 0.311 0.311 0.315 0.307 0.311 581,169 0.3096 1.25%
2012-10-19 0 0.800 0.800 0.810 0.800 0.840 717,000 586,750 0.8183 0.307 0.307 0.311 0.307 0.322 1,868,601 0.3140 2.56%
2012-10-18 0 0.780 0.780 0.790 0.730 0.780 864,000 666,670 0.7716 0.299 0.299 0.303 0.280 0.299 2,251,703 0.2961 1.30%
2012-10-17 0 0.770 0.750 0.780 0.750 0.770 84,000 63,300 0.7536 0.295 0.288 0.299 0.288 0.295 218,916 0.2892 0.00%
2012-10-16 0 0.770 0.750 0.780 0.770 0.780 283,000 218,850 0.7733 0.295 0.288 0.299 0.295 0.299 737,537 0.2967 0.00%
2012-10-15 0 0.770 0.760 0.770 0.720 0.770 1,110,000 834,700 0.7520 0.295 0.292 0.295 0.276 0.295 2,892,813 0.2885 8.45%
2012-10-12 0 0.710 0.710 0.720 0.690 0.710 182,000 127,760 0.7020 0.272 0.272 0.276 0.265 0.272 474,317 0.2694 2.90%
2012-10-11 0 0.690 0.680 0.700 0.680 0.730 531,000 372,520 0.7015 0.265 0.261 0.269 0.261 0.280 1,383,859 0.2692 -2.82%
2012-10-10 0 0.710 0.710 0.720 0.710 0.710 258,000 183,180 0.7100 0.272 0.272 0.276 0.272 0.272 672,384 0.2724 0.00%
2012-10-09 0 0.710 0.710 0.720 0.710 0.720 315,000 223,970 0.7110 0.272 0.272 0.276 0.272 0.276 820,933 0.2728 -1.39%
2012-10-08 0 0.720 0.710 0.730 0.700 0.720 675,000 479,130 0.7098 0.276 0.272 0.280 0.269 0.276 1,759,143 0.2724 1.41%
2012-10-05 0 0.710 0.710 0.730 0.700 0.710 362,000 254,380 0.7027 0.272 0.272 0.280 0.269 0.272 943,422 0.2696 1.43%
2012-10-04 0 0.700 0.690 0.700 0.680 0.730 434,000 306,260 0.7057 0.269 0.265 0.269 0.261 0.280 1,131,064 0.2708 2.94%
2012-10-03 0 0.680 0.670 0.680 0.660 0.680 104,000 68,940 0.6629 0.261 0.257 0.261 0.253 0.261 271,038 0.2544 3.03%
2012-09-28 0 0.660 0.650 0.660 0.630 0.670 198,000 129,910 0.6561 0.253 0.249 0.253 0.242 0.257 516,015 0.2518 -1.49%
2012-09-27 0 0.670 0.660 0.670 0.660 0.690 205,000 138,120 0.6738 0.257 0.253 0.257 0.253 0.265 534,258 0.2585 -1.47%
2012-09-26 0 0.680 0.650 0.680 0.680 0.680 10,000 6,800 0.6800 0.261 0.249 0.261 0.261 0.261 26,061 0.2609 0.00%
2012-09-25 0 0.680 0.680 0.690 0.680 0.700 230,000 157,020 0.6827 0.261 0.261 0.265 0.261 0.269 599,412 0.2620 -2.86%
2012-09-24 0 0.700 0.670 0.700 - - 40,000 28,000 0.7000 0.269 0.257 0.269 - - 104,246 0.2686 0.00%
2012-09-21 0 0.700 0.680 0.700 0.680 0.700 140,000 97,200 0.6943 0.269 0.261 0.269 0.261 0.269 364,859 0.2664 0.00%
2012-09-20 0 0.700 0.670 0.700 0.680 0.740 445,000 308,690 0.6937 0.269 0.257 0.269 0.261 0.284 1,159,731 0.2662 1.45%
2012-09-19 0 0.690 0.680 0.700 0.690 0.710 1,219,000 850,100 0.6974 0.265 0.261 0.269 0.265 0.272 3,176,882 0.2676 0.00%
2012-09-18 0 0.690 0.690 0.700 0.690 0.730 609,000 431,970 0.7093 0.265 0.265 0.269 0.265 0.280 1,587,138 0.2722 0.00%
2012-09-17 0 0.700 0.690 0.700 0.640 0.780 4,121,000 2,917,620 0.7080 0.265 0.261 0.265 0.242 0.295 10,895,545 0.2678 7.69%
2012-09-14 0 0.650 0.640 0.650 0.620 0.650 2,870,000 1,810,620 0.6309 0.246 0.242 0.246 0.235 0.246 7,588,016 0.2386 4.84%
2012-09-13 0 0.620 0.610 0.620 0.610 0.620 164,000 101,280 0.6176 0.235 0.231 0.235 0.231 0.235 433,601 0.2336 0.00%
2012-09-12 0 0.620 0.610 0.620 0.620 0.630 452,000 280,740 0.6211 0.235 0.231 0.235 0.235 0.238 1,195,046 0.2349 0.00%
2012-09-11 0 0.620 0.610 0.620 0.610 0.620 420,000 258,790 0.6162 0.235 0.231 0.235 0.231 0.235 1,110,441 0.2331 0.00%
2012-09-10 0 0.620 0.610 0.620 0.610 0.620 56,000 34,510 0.6163 0.235 0.231 0.235 0.231 0.235 148,059 0.2331 0.00%
2012-09-07 0 0.620 0.610 0.620 0.610 0.630 428,000 266,780 0.6233 0.235 0.231 0.235 0.231 0.238 1,131,593 0.2358 0.00%
2012-09-06 0 0.620 0.600 0.620 0.600 0.620 412,000 251,310 0.6100 0.235 0.227 0.235 0.227 0.235 1,089,290 0.2307 0.00%
2012-09-05 0 0.620 0.610 0.620 0.600 0.620 970,000 588,740 0.6069 0.235 0.231 0.235 0.227 0.235 2,564,591 0.2296 0.00%
2012-09-04 0 0.620 0.610 0.620 0.610 0.640 1,151,000 712,130 0.6187 0.235 0.231 0.235 0.231 0.242 3,043,138 0.2340 -3.12%
2012-09-03 0 0.640 0.630 0.640 0.600 0.640 1,329,000 831,010 0.6253 0.242 0.238 0.242 0.227 0.242 3,513,754 0.2365 6.67%
2012-08-31 0 0.600 0.590 0.600 0.600 0.600 545,000 327,000 0.6000 0.227 0.223 0.227 0.227 0.227 1,440,930 0.2269 0.00%
2012-08-30 0 0.600 0.590 0.600 0.600 0.600 304,000 182,300 0.5997 0.227 0.223 0.227 0.227 0.227 803,748 0.2268 0.00%
2012-08-29 0 0.600 0.590 0.600 0.580 0.620 1,397,000 852,380 0.6102 0.227 0.223 0.227 0.219 0.235 3,693,540 0.2308 0.00%
2012-08-28 0 0.600 0.580 0.600 0.580 0.600 751,000 444,200 0.5915 0.227 0.219 0.227 0.219 0.227 1,985,575 0.2237 1.69%
2012-08-27 0 0.590 0.590 0.600 0.590 0.590 826,000 487,340 0.5900 0.223 0.223 0.227 0.223 0.223 2,183,868 0.2232 -1.67%
2012-08-24 0 0.600 0.590 0.600 0.600 0.600 220,000 132,000 0.6000 0.227 0.223 0.227 0.227 0.227 581,660 0.2269 0.00%
2012-08-23 0 0.600 0.590 0.600 0.590 0.620 819,000 491,430 0.6000 0.227 0.223 0.227 0.223 0.235 2,165,361 0.2270 0.00%
2012-08-22 0 0.600 0.590 0.600 0.600 0.600 563,000 337,800 0.6000 0.227 0.223 0.227 0.227 0.227 1,488,520 0.2269 0.00%
2012-08-21 0 0.600 0.580 0.600 - - 0 0 - 0.227 0.219 0.227 - - 0 - 0.00%
2012-08-20 0 0.600 0.580 0.600 0.580 0.600 203,000 119,780 0.5900 0.227 0.219 0.227 0.219 0.227 536,713 0.2232 0.00%
2012-08-17 0 0.600 0.580 0.600 0.580 0.610 214,000 127,900 0.5977 0.227 0.219 0.227 0.219 0.231 565,796 0.2261 0.00%
2012-08-16 0 0.600 0.580 0.600 - - 0 0 - 0.227 0.219 0.227 - - 0 - 0.00%
2012-08-15 0 0.600 0.580 0.600 0.580 0.610 649,000 382,930 0.5900 0.227 0.219 0.227 0.219 0.231 1,715,896 0.2232 -1.64%
2012-08-14 0 0.610 0.600 0.610 0.590 0.610 32,000 19,250 0.6016 0.231 0.227 0.231 0.223 0.231 84,605 0.2275 0.00%
2012-08-13 0 0.610 0.600 0.610 0.600 0.630 180,000 111,940 0.6219 0.231 0.227 0.231 0.227 0.238 475,903 0.2352 1.67%
2012-08-10 0 0.600 0.600 0.620 0.590 0.590 194,000 114,460 0.5900 0.227 0.227 0.235 0.223 0.223 512,918 0.2232 0.00%
2012-08-09 0 0.600 0.590 0.600 0.590 0.600 365,000 217,860 0.5969 0.227 0.223 0.227 0.223 0.227 965,026 0.2258 0.00%
2012-08-08 0 0.600 0.580 0.600 0.580 0.620 485,000 285,640 0.5889 0.227 0.219 0.227 0.219 0.235 1,282,295 0.2228 0.00%
2012-08-07 0 0.600 0.590 0.600 0.590 0.600 2,341,000 1,403,640 0.5996 0.227 0.223 0.227 0.223 0.227 6,189,389 0.2268 -3.23%
2012-08-06 0 0.620 0.610 0.620 0.600 0.620 971,000 586,530 0.6040 0.235 0.231 0.235 0.227 0.235 2,567,235 0.2285 3.33%
2012-08-03 0 0.600 0.580 0.610 0.580 0.600 517,000 308,260 0.5962 0.227 0.219 0.231 0.219 0.227 1,366,900 0.2255 -1.64%
2012-08-02 0 0.610 0.610 0.620 0.580 0.630 62,000 37,060 0.5977 0.231 0.231 0.235 0.219 0.238 163,922 0.2261 1.67%
2012-08-01 0 0.600 0.590 0.610 0.570 0.610 690,000 405,730 0.5880 0.227 0.223 0.231 0.216 0.231 1,824,297 0.2224 3.45%
2012-07-31 0 0.580 0.580 0.590 0.580 0.580 200,000 116,000 0.5800 0.219 0.219 0.223 0.219 0.219 528,782 0.2194 0.00%
2012-07-30 0 0.580 0.570 0.580 0.570 0.580 231,000 133,970 0.5800 0.219 0.216 0.219 0.216 0.219 610,743 0.2194 -1.69%
2012-07-27 0 0.590 0.580 0.590 0.580 0.590 74,000 43,160 0.5832 0.223 0.219 0.223 0.219 0.223 195,649 0.2206 0.00%
2012-07-26 0 0.590 0.580 0.590 0.560 0.590 221,000 127,450 0.5767 0.223 0.219 0.223 0.212 0.223 584,304 0.2181 1.72%
2012-07-25 0 0.580 0.580 0.600 0.580 0.580 30,000 17,400 0.5800 0.219 0.219 0.227 0.219 0.219 79,317 0.2194 0.00%
2012-07-24 0 0.580 0.570 0.590 0.580 0.590 182,000 105,980 0.5823 0.219 0.216 0.223 0.219 0.223 481,191 0.2202 -1.69%
2012-07-23 0 0.590 0.590 0.600 0.580 0.600 250,000 146,400 0.5856 0.223 0.223 0.227 0.219 0.227 660,977 0.2215 -4.84%
2012-07-20 0 0.620 0.610 0.620 0.580 0.630 599,000 368,560 0.6153 0.235 0.231 0.235 0.219 0.238 1,583,701 0.2327 1.64%
2012-07-19 0 0.610 0.600 0.610 0.610 0.610 36,000 21,960 0.6100 0.231 0.227 0.231 0.231 0.231 95,181 0.2307 -3.17%
2012-07-18 0 0.630 0.620 0.630 0.620 0.680 585,000 372,110 0.6361 0.238 0.235 0.238 0.235 0.257 1,546,686 0.2406 0.00%
2012-07-17 0 0.630 0.620 0.630 0.610 0.650 2,693,000 1,721,340 0.6392 0.238 0.235 0.238 0.231 0.246 7,120,044 0.2418 6.78%
2012-07-16 0 0.590 0.590 0.600 0.590 0.610 485,000 289,340 0.5966 0.223 0.223 0.227 0.223 0.231 1,282,295 0.2256 -1.67%
2012-07-13 0 0.600 0.590 0.600 0.570 0.610 1,139,000 672,930 0.5908 0.227 0.223 0.227 0.216 0.231 3,011,411 0.2235 -1.64%
2012-07-12 0 0.610 0.590 0.610 0.580 0.610 359,000 213,420 0.5945 0.231 0.223 0.231 0.219 0.231 949,163 0.2249 0.00%
2012-07-11 0 0.610 0.610 0.620 0.610 0.610 160,000 98,200 0.6138 0.231 0.231 0.235 0.231 0.231 423,025 0.2321 -1.61%
2012-07-10 0 0.620 0.610 0.620 0.610 0.620 309,000 189,500 0.6133 0.235 0.231 0.235 0.231 0.235 816,968 0.2320 0.00%
2012-07-09 0 0.620 0.610 0.620 0.610 0.620 90,000 55,400 0.6156 0.235 0.231 0.235 0.231 0.235 237,952 0.2328 0.00%
2012-07-06 0 0.620 0.610 0.620 0.600 0.620 54,000 32,590 0.6035 0.235 0.231 0.235 0.227 0.235 142,771 0.2283 0.00%
2012-07-05 0 0.620 0.620 0.630 0.600 0.610 160,000 96,200 0.6013 0.235 0.235 0.238 0.227 0.231 423,025 0.2274 0.00%
2012-07-04 0 0.620 0.610 0.620 0.620 0.630 1,069,000 671,120 0.6278 0.235 0.231 0.235 0.235 0.238 2,826,338 0.2375 -1.59%
2012-07-03 0 0.630 0.620 0.630 0.610 0.630 286,000 177,920 0.6221 0.238 0.235 0.238 0.231 0.238 756,158 0.2353 0.00%
2012-06-29 0 0.630 0.620 0.630 0.610 0.630 594,000 371,170 0.6249 0.238 0.235 0.238 0.231 0.238 1,570,481 0.2363 1.61%
2012-06-28 0 0.620 0.620 0.630 0.610 0.670 657,000 412,350 0.6276 0.235 0.235 0.238 0.231 0.253 1,737,048 0.2374 -1.59%
2012-06-27 0 0.630 0.620 0.630 0.620 0.630 523,000 327,990 0.6271 0.238 0.235 0.238 0.235 0.238 1,382,764 0.2372 0.00%
2012-06-26 0 0.630 0.610 0.630 0.600 0.630 452,000 281,260 0.6223 0.238 0.231 0.238 0.227 0.238 1,195,046 0.2354 0.00%
2012-06-25 0 0.630 0.620 0.630 0.610 0.650 481,000 298,700 0.6210 0.238 0.235 0.238 0.231 0.246 1,271,720 0.2349 0.00%
2012-06-22 0 0.630 0.610 0.630 0.620 0.630 183,000 114,190 0.6240 0.238 0.231 0.238 0.235 0.238 483,835 0.2360 3.28%
2012-06-21 0 0.610 0.610 0.620 0.610 0.630 708,000 438,760 0.6197 0.231 0.231 0.235 0.231 0.238 1,871,887 0.2344 -3.17%
2012-06-20 0 0.630 0.620 0.630 0.630 0.650 1,005,000 633,790 0.6306 0.238 0.235 0.238 0.238 0.246 2,657,128 0.2385 0.00%
2012-06-19 0 0.630 0.620 0.630 0.630 0.630 475,000 299,250 0.6300 0.238 0.235 0.238 0.238 0.238 1,255,856 0.2383 0.00%
2012-06-18 0 0.630 0.620 0.630 0.620 0.660 566,000 355,000 0.6272 0.238 0.235 0.238 0.235 0.250 1,496,452 0.2372 0.00%
2012-06-15 0 0.630 0.630 0.640 0.620 0.640 4,621,000 2,912,120 0.6302 0.238 0.238 0.242 0.235 0.242 12,217,499 0.2384 0.00%
2012-06-14 0 0.630 0.620 0.630 0.590 0.660 2,710,000 1,717,090 0.6336 0.238 0.235 0.238 0.223 0.250 7,164,991 0.2396 -4.55%
2012-06-13 0 0.660 0.650 0.670 0.650 0.680 119,000 78,750 0.6618 0.250 0.246 0.253 0.246 0.257 314,625 0.2503 -1.49%
2012-06-12 0 0.670 0.650 0.670 0.650 0.670 237,000 156,950 0.6622 0.253 0.246 0.253 0.246 0.253 626,606 0.2505 -1.47%
2012-06-11 0 0.680 0.670 0.680 0.670 0.700 278,000 186,920 0.6724 0.257 0.253 0.257 0.253 0.265 735,006 0.2543 1.49%
2012-06-08 0 0.670 0.650 0.670 0.620 0.680 71,000 46,800 0.6592 0.253 0.246 0.253 0.235 0.257 187,717 0.2493 0.00%
2012-06-07 0 0.670 0.660 0.670 0.660 0.690 317,000 214,230 0.6758 0.253 0.250 0.253 0.250 0.261 838,119 0.2556 -2.90%
2012-06-06 0 0.690 0.680 0.690 0.680 0.690 268,000 182,250 0.6800 0.261 0.257 0.261 0.257 0.261 708,567 0.2572 -1.43%
2012-06-05 0 0.700 0.660 0.700 0.700 0.700 60,000 42,000 0.7000 0.265 0.250 0.265 0.265 0.265 158,634 0.2648 2.94%
2012-06-04 0 0.680 0.660 0.680 0.660 0.680 342,000 228,750 0.6689 0.257 0.250 0.257 0.250 0.257 904,217 0.2530 1.49%
2012-06-01 0 0.670 0.670 0.690 0.670 0.700 195,000 133,020 0.6822 0.253 0.253 0.261 0.253 0.265 515,562 0.2580 -1.47%
2012-05-31 0 0.680 0.670 0.680 0.680 0.680 50,000 34,000 0.6800 0.257 0.253 0.257 0.257 0.257 132,195 0.2572 -1.45%
2012-05-30 0 0.690 0.670 0.690 0.660 0.690 781,000 529,730 0.6783 0.261 0.253 0.261 0.250 0.261 2,064,892 0.2565 -1.43%
2012-05-29 0 0.700 0.680 0.700 0.660 0.700 734,000 503,500 0.6860 0.265 0.257 0.265 0.250 0.265 1,940,629 0.2595 6.06%
2012-05-28 0 0.680 0.680 0.700 0.680 0.680 20,000 13,600 0.6800 0.250 0.250 0.257 0.250 0.250 54,481 0.2496 0.00%
2012-05-25 0 0.680 0.670 0.690 0.670 0.680 309,000 208,550 0.6749 0.250 0.246 0.253 0.246 0.250 841,724 0.2478 1.49%
2012-05-24 0 0.670 0.670 0.680 0.660 0.690 421,000 281,230 0.6680 0.246 0.246 0.250 0.242 0.253 1,146,815 0.2452 1.52%
2012-05-23 0 0.660 0.650 0.660 0.640 0.680 643,600 421,698 0.6552 0.242 0.239 0.242 0.235 0.250 1,753,183 0.2405 -2.94%
2012-05-22 0 0.680 0.650 0.700 0.680 0.720 152,000 106,640 0.7016 0.250 0.239 0.257 0.250 0.264 414,052 0.2576 -2.86%
2012-05-21 0 0.700 0.690 0.700 0.680 0.710 631,000 436,850 0.6923 0.257 0.253 0.257 0.250 0.261 1,718,861 0.2542 1.45%
2012-05-18 0 0.690 0.690 0.700 0.620 0.720 1,509,000 1,031,200 0.6834 0.253 0.253 0.257 0.228 0.264 4,110,556 0.2509 -8.00%
2012-05-17 0 0.750 0.720 0.750 0.730 0.750 286,000 208,830 0.7302 0.275 0.264 0.275 0.268 0.275 779,072 0.2680 2.74%
2012-05-16 0 0.730 0.720 0.730 0.720 0.740 868,000 632,800 0.7290 0.268 0.264 0.268 0.264 0.272 2,364,455 0.2676 -5.19%
2012-05-15 0 0.770 0.760 0.770 0.740 0.770 100,000 75,220 0.7522 0.283 0.279 0.283 0.272 0.283 272,403 0.2761 1.32%
2012-05-14 0 0.760 0.750 0.770 0.740 0.760 627,000 469,270 0.7484 0.279 0.275 0.283 0.272 0.279 1,707,965 0.2748 -2.56%
2012-05-11 0 0.780 0.770 0.780 0.750 0.780 715,000 554,410 0.7754 0.286 0.283 0.286 0.275 0.286 1,947,679 0.2847 -2.50%
2012-05-10 0 0.800 0.760 0.800 0.750 0.800 162,000 126,700 0.7821 0.294 0.279 0.294 0.275 0.294 441,292 0.2871 0.00%
2012-05-09 0 0.800 0.800 0.820 0.750 0.760 293,000 224,180 0.7651 0.294 0.294 0.301 0.275 0.279 798,140 0.2809 2.56%
2012-05-08 0 0.780 0.780 0.800 0.780 0.800 1,076,000 851,100 0.7910 0.286 0.286 0.294 0.286 0.294 2,931,053 0.2904 -2.50%
2012-05-07 0 0.800 0.790 0.800 0.790 0.800 441,000 352,230 0.7987 0.294 0.290 0.294 0.290 0.294 1,201,296 0.2932 -2.44%
2012-05-04 0 0.820 0.810 0.820 0.800 0.820 145,000 117,620 0.8112 0.301 0.297 0.301 0.294 0.301 394,984 0.2978 -1.20%
2012-05-03 0 0.830 0.800 0.830 0.800 0.830 78,000 62,720 0.8041 0.305 0.294 0.305 0.294 0.305 212,474 0.2952 0.00%
2012-05-02 0 0.830 0.820 0.830 0.800 0.830 127,000 103,720 0.8167 0.305 0.301 0.305 0.294 0.305 345,951 0.2998 2.47%
2012-04-30 0 0.810 0.800 0.820 0.800 0.820 44,000 35,290 0.8020 0.297 0.294 0.301 0.294 0.301 119,857 0.2944 0.00%
2012-04-27 0 0.810 0.800 0.810 0.800 0.810 146,000 117,200 0.8027 0.297 0.294 0.297 0.294 0.297 397,708 0.2947 1.25%
2012-04-26 0 0.800 0.790 0.800 0.790 0.800 90,000 71,110 0.7901 0.294 0.290 0.294 0.290 0.294 245,162 0.2901 -1.23%
2012-04-25 0 0.810 0.790 0.810 0.780 0.820 332,000 265,310 0.7991 0.297 0.290 0.297 0.286 0.301 904,377 0.2934 1.25%
2012-04-24 0 0.800 0.800 0.820 0.800 0.810 472,000 378,430 0.8018 0.294 0.294 0.301 0.294 0.297 1,285,741 0.2943 -1.23%
2012-04-23 0 0.810 0.800 0.810 0.780 0.840 791,000 645,480 0.8160 0.297 0.294 0.297 0.286 0.308 2,154,705 0.2996 -2.41%
2012-04-20 0 0.830 0.820 0.830 0.800 0.850 967,000 802,350 0.8297 0.305 0.301 0.305 0.294 0.312 2,634,134 0.3046 -1.19%
2012-04-19 0 0.840 0.830 0.840 0.840 0.840 199,000 167,160 0.8400 0.308 0.305 0.308 0.308 0.308 542,081 0.3084 -1.18%
2012-04-18 0 0.850 0.850 0.860 0.840 0.880 974,000 841,080 0.8635 0.312 0.312 0.316 0.308 0.323 2,653,202 0.3170 1.19%
2012-04-17 0 0.840 0.840 0.850 0.840 0.850 780,000 660,660 0.8470 0.308 0.308 0.312 0.308 0.312 2,124,741 0.3109 -2.33%
2012-04-16 0 0.860 0.850 0.860 0.860 0.880 313,000 270,500 0.8642 0.316 0.312 0.316 0.316 0.323 852,620 0.3173 -2.27%
2012-04-13 0 0.880 0.880 0.890 0.860 0.900 272,000 238,540 0.8770 0.323 0.323 0.327 0.316 0.330 740,935 0.3219 -1.12%
2012-04-12 0 0.890 0.880 0.890 0.850 0.890 304,000 268,610 0.8836 0.327 0.323 0.327 0.312 0.327 828,104 0.3244 1.14%
2012-04-11 0 0.880 0.860 0.880 0.840 0.880 163,000 141,680 0.8692 0.323 0.316 0.323 0.308 0.323 444,016 0.3191 0.00%
2012-04-10 0 0.880 0.850 0.880 0.840 0.880 123,000 107,290 0.8723 0.323 0.312 0.323 0.308 0.323 335,055 0.3202 1.15%
2012-04-05 0 0.870 0.870 0.880 0.840 0.880 399,000 346,160 0.8676 0.319 0.319 0.323 0.308 0.323 1,086,887 0.3185 -1.14%
2012-04-03 0 0.880 0.880 0.900 0.850 0.890 265,000 233,710 0.8819 0.323 0.323 0.330 0.312 0.327 721,867 0.3238 3.53%
2012-04-02 0 0.850 0.850 0.860 0.840 0.870 836,000 714,830 0.8551 0.312 0.312 0.316 0.308 0.319 2,277,286 0.3139 -5.56%
2012-03-30 0 0.900 0.870 0.900 0.850 0.930 1,649,000 1,462,660 0.8870 0.330 0.319 0.330 0.312 0.341 4,491,920 0.3256 4.65%
2012-03-29 0 0.860 0.860 0.880 0.860 0.910 438,000 385,000 0.8790 0.316 0.316 0.323 0.316 0.334 1,193,124 0.3227 -6.52%
2012-03-28 0 0.920 0.920 0.940 0.920 0.960 370,000 348,470 0.9418 0.338 0.338 0.345 0.338 0.352 1,007,890 0.3457 -2.13%
2012-03-27 0 0.940 0.940 0.960 0.940 0.960 584,000 556,480 0.9529 0.345 0.345 0.352 0.345 0.352 1,590,831 0.3498 -2.08%
2012-03-26 0 0.960 0.950 0.960 0.950 0.970 1,050,000 1,005,180 0.9573 0.352 0.349 0.352 0.349 0.356 2,860,228 0.3514 3.23%
2012-03-23 0 0.930 0.920 0.940 0.860 0.930 512,000 468,870 0.9158 0.341 0.338 0.345 0.316 0.341 1,394,702 0.3362 -3.12%
2012-03-22 0 0.960 0.940 0.960 0.940 0.970 700,000 668,140 0.9545 0.352 0.345 0.352 0.345 0.356 1,906,819 0.3504 1.05%
2012-03-21 0 0.950 0.930 0.950 0.920 0.970 699,000 657,020 0.9399 0.349 0.341 0.349 0.338 0.356 1,904,095 0.3451 -2.06%
2012-03-20 0 0.970 0.950 0.970 0.920 0.970 1,663,000 1,562,310 0.9395 0.356 0.349 0.356 0.338 0.356 4,530,056 0.3449 1.04%
2012-03-19 0 0.960 0.960 0.970 0.960 0.990 501,000 482,660 0.9634 0.352 0.352 0.356 0.352 0.363 1,364,737 0.3537 -3.03%
2012-03-16 0 0.990 0.960 0.990 0.950 0.990 644,000 622,930 0.9673 0.363 0.352 0.363 0.349 0.363 1,754,273 0.3551 0.00%
2012-03-15 0 0.990 0.980 1.000 0.960 1.010 1,107,000 1,084,280 0.9795 0.363 0.360 0.367 0.352 0.371 3,015,497 0.3596 -1.00%
2012-03-14 0 1.000 0.990 1.000 0.970 1.060 3,414,000 3,464,070 1.0147 0.367 0.363 0.367 0.356 0.389 9,299,826 0.3725 -4.76%
2012-03-13 0 1.050 1.050 1.060 1.040 1.090 1,805,000 1,909,170 1.0577 0.385 0.385 0.389 0.382 0.400 4,916,868 0.3883 -3.67%
2012-03-12 0 1.090 1.080 1.090 1.080 1.110 3,672,000 4,015,270 1.0935 0.400 0.396 0.400 0.396 0.407 10,002,625 0.4014 1.87%
2012-03-09 0 1.070 1.070 1.080 1.040 1.180 31,443,000 34,688,490 1.1032 0.393 0.393 0.396 0.382 0.433 85,651,565 0.4050 8.08%
2012-03-08 0 0.990 0.980 0.990 0.900 1.000 11,808,000 10,957,040 0.9279 0.363 0.360 0.363 0.330 0.367 32,165,305 0.3406 10.00%
2012-03-07 0 0.900 0.890 0.900 0.860 0.900 1,016,000 894,200 0.8801 0.330 0.327 0.330 0.316 0.330 2,767,611 0.3231 0.00%
2012-03-06 0 0.900 0.890 0.900 0.890 0.940 1,837,000 1,677,540 0.9132 0.330 0.327 0.330 0.327 0.345 5,004,037 0.3352 -4.26%
2012-03-05 0 0.940 0.930 0.940 0.930 0.960 1,189,000 1,119,300 0.9414 0.345 0.341 0.345 0.341 0.352 3,238,867 0.3456 0.00%
2012-03-02 0 0.940 0.940 0.950 0.910 0.950 1,693,000 1,580,130 0.9333 0.345 0.345 0.349 0.334 0.349 4,611,777 0.3426 3.30%
2012-03-01 0 0.910 0.910 0.920 0.900 0.930 854,000 781,270 0.9148 0.334 0.334 0.338 0.330 0.341 2,326,319 0.3358 0.00%
2012-02-29 0 0.910 0.910 0.920 0.900 0.920 1,703,000 1,552,130 0.9114 0.334 0.334 0.338 0.330 0.338 4,639,017 0.3346 1.11%
2012-02-28 0 0.900 0.890 0.900 0.890 0.900 381,000 340,590 0.8939 0.330 0.327 0.330 0.327 0.330 1,037,854 0.3282 -2.17%
2012-02-27 0 0.920 0.900 0.910 0.900 0.950 1,854,000 1,686,640 0.9097 0.338 0.330 0.334 0.330 0.349 5,050,345 0.3340 -3.16%
2012-02-24 0 0.950 0.940 0.950 0.930 0.970 1,308,000 1,239,010 0.9473 0.349 0.345 0.349 0.341 0.356 3,563,027 0.3477 0.00%
2012-02-23 0 0.950 0.950 0.960 0.920 0.980 9,900,000 9,457,670 0.9553 0.349 0.349 0.352 0.338 0.360 26,967,862 0.3507 3.26%
2012-02-22 0 0.920 0.920 0.930 0.830 0.930 7,924,000 6,856,910 0.8653 0.338 0.338 0.341 0.305 0.341 21,585,186 0.3177 9.52%
2012-02-21 0 0.840 0.830 0.840 0.830 0.850 842,000 701,920 0.8336 0.308 0.305 0.308 0.305 0.312 2,293,630 0.3060 -1.18%
2012-02-20 0 0.850 0.840 0.850 0.830 0.850 1,430,000 1,206,280 0.8436 0.312 0.308 0.312 0.305 0.312 3,895,358 0.3097 0.00%
2012-02-17 0 0.850 0.840 0.850 0.830 0.850 873,000 740,280 0.8480 0.312 0.308 0.312 0.305 0.312 2,378,075 0.3113 1.19%
2012-02-16 0 0.840 0.830 0.840 0.820 0.840 611,000 506,670 0.8292 0.308 0.305 0.308 0.301 0.308 1,664,380 0.3044 1.20%
2012-02-15 0 0.830 0.830 0.840 0.820 0.840 816,000 679,780 0.8331 0.305 0.305 0.308 0.301 0.308 2,222,806 0.3058 2.47%
2012-02-14 0 0.810 0.820 0.830 0.810 0.840 657,000 537,400 0.8180 0.297 0.301 0.305 0.297 0.308 1,789,685 0.3003 -3.57%
2012-02-13 0 0.840 0.830 0.840 0.830 0.850 480,000 406,440 0.8468 0.308 0.305 0.308 0.305 0.312 1,307,533 0.3108 0.00%
2012-02-10 0 0.840 0.830 0.840 0.830 0.880 2,457,000 2,097,460 0.8537 0.308 0.305 0.308 0.305 0.323 6,692,933 0.3134 -3.45%
2012-02-09 0 0.870 0.860 0.870 0.810 0.870 7,881,000 6,724,660 0.8533 0.319 0.316 0.319 0.297 0.319 21,468,053 0.3132 8.75%
2012-02-08 0 0.800 0.800 0.810 0.780 0.830 2,747,000 2,205,850 0.8030 0.294 0.294 0.297 0.286 0.305 7,482,901 0.2948 2.56%
2012-02-07 0 0.780 0.780 0.790 0.760 0.800 3,046,000 2,372,300 0.7788 0.286 0.286 0.290 0.279 0.294 8,297,385 0.2859 1.30%
2012-02-06 0 0.770 0.760 0.780 0.760 0.800 1,174,000 903,710 0.7698 0.283 0.279 0.286 0.279 0.294 3,198,007 0.2826 -2.53%
2012-02-03 0 0.790 0.770 0.790 0.780 0.800 948,000 741,810 0.7825 0.290 0.283 0.290 0.286 0.294 2,582,377 0.2873 -1.25%
2012-02-02 0 0.800 0.780 0.800 0.770 0.800 331,000 256,550 0.7751 0.294 0.286 0.294 0.283 0.294 901,653 0.2845 2.56%
2012-02-01 0 0.780 0.780 0.790 0.760 0.800 956,000 742,240 0.7764 0.286 0.286 0.290 0.279 0.294 2,604,169 0.2850 -2.50%
2012-01-31 0 0.800 0.790 0.800 0.780 0.800 310,000 243,670 0.7860 0.294 0.290 0.294 0.286 0.294 844,448 0.2886 0.00%
2012-01-30 0 0.800 0.790 0.800 0.780 0.800 404,000 317,320 0.7854 0.294 0.290 0.294 0.286 0.294 1,100,507 0.2883 2.56%
2012-01-27 0 0.780 0.780 0.790 0.780 0.800 285,000 224,810 0.7888 0.286 0.286 0.290 0.286 0.294 776,348 0.2896 -1.27%
2012-01-26 0 0.790 0.780 0.790 0.780 0.820 259,000 205,450 0.7932 0.290 0.286 0.290 0.286 0.301 705,523 0.2912 -2.47%
2012-01-20 0 0.810 0.800 0.810 0.770 0.830 3,196,000 2,565,980 0.8029 0.297 0.294 0.297 0.283 0.305 8,705,989 0.2947 6.58%
2012-01-19 0 0.760 0.760 0.770 0.750 0.780 1,859,000 1,422,260 0.7651 0.279 0.279 0.283 0.275 0.286 5,063,965 0.2809 1.33%
2012-01-18 0 0.750 0.750 0.760 0.730 0.770 4,767,000 3,597,720 0.7547 0.275 0.275 0.279 0.268 0.283 12,985,434 0.2771 2.74%
2012-01-17 0 0.730 0.730 0.740 0.730 0.920 20,370,059 15,627,911 0.7672 0.268 0.268 0.272 0.268 0.338 55,488,580 0.2816 -25.51%
2012-01-16 0 0.980 0.970 0.980 0.970 0.990 355,000 346,790 0.9769 0.360 0.356 0.360 0.356 0.363 967,029 0.3586 -1.01%
2012-01-13 0 0.990 0.980 0.990 0.970 1.020 1,403,000 1,399,710 0.9977 0.363 0.360 0.363 0.356 0.374 3,821,809 0.3662 -3.88%
2012-01-12 0 1.030 1.000 1.030 1.010 1.030 923,000 942,310 1.0209 0.378 0.367 0.378 0.371 0.378 2,514,276 0.3748 0.00%
2012-01-11 0 1.030 1.020 1.030 1.030 1.030 265,000 272,950 1.0300 0.378 0.374 0.378 0.378 0.378 721,867 0.3781 -0.96%
2012-01-10 0 1.040 1.010 1.050 0.990 1.040 947,000 949,340 1.0025 0.382 0.371 0.385 0.363 0.382 2,579,653 0.3680 5.05%
2012-01-09 0 0.990 0.980 0.990 0.980 0.990 200,000 196,400 0.9820 0.363 0.360 0.363 0.360 0.363 544,805 0.3605 -1.00%
2012-01-06 0 1.000 0.990 1.010 1.000 1.010 529,000 534,000 1.0095 0.367 0.363 0.371 0.367 0.371 1,441,010 0.3706 0.00%
2012-01-05 0 1.000 1.000 1.010 1.000 1.000 170,000 170,500 1.0029 0.367 0.367 0.371 0.367 0.367 463,085 0.3682 -0.99%
2012-01-04 0 1.010 1.000 1.020 1.000 1.020 401,000 406,090 1.0127 0.371 0.367 0.374 0.367 0.374 1,092,335 0.3718 0.00%
2012-01-03 0 1.010 0.990 1.010 1.000 1.010 20,000 20,160 1.0080 0.371 0.363 0.371 0.367 0.371 54,481 0.3700 2.02%
2011-12-30 0 0.990 0.990 1.010 0.960 1.010 799,000 780,920 0.9774 0.363 0.363 0.371 0.352 0.371 2,176,497 0.3588 -1.00%
2011-12-29 0 1.000 0.990 1.010 0.980 1.000 427,000 423,960 0.9929 0.367 0.363 0.371 0.360 0.367 1,163,159 0.3645 1.01%
2011-12-28 0 0.990 0.980 0.990 - - 0 0 - 0.363 0.360 0.363 - - 0 - -1.00%
2011-12-23 0 1.000 0.980 1.000 0.980 1.000 149,000 148,200 0.9946 0.367 0.360 0.367 0.360 0.367 405,880 0.3651 1.01%
2011-12-22 0 0.990 0.980 0.990 0.980 1.000 133,000 132,380 0.9953 0.363 0.360 0.363 0.360 0.367 362,296 0.3654 -1.00%
2011-12-21 0 1.000 0.980 1.000 0.990 1.010 285,000 283,980 0.9964 0.367 0.360 0.367 0.363 0.371 776,348 0.3658 -0.99%
2011-12-20 0 1.010 0.970 1.010 0.970 1.010 546,000 530,220 0.9711 0.371 0.356 0.371 0.356 0.371 1,487,318 0.3565 2.02%
2011-12-19 0 0.990 0.960 0.990 0.970 1.000 1,140,000 1,113,990 0.9772 0.363 0.352 0.363 0.356 0.367 3,105,390 0.3587 -2.94%
2011-12-16 0 1.020 0.980 1.020 0.980 1.020 3,076,000 3,017,570 0.9810 0.374 0.360 0.374 0.360 0.374 8,379,105 0.3601 0.00%
2011-12-15 0 1.020 0.990 1.020 0.990 1.020 2,766,000 2,751,520 0.9948 0.374 0.363 0.374 0.363 0.374 7,534,657 0.3652 -3.77%
2011-12-14 0 1.060 1.040 1.060 1.030 1.060 50,000 51,530 1.0306 0.389 0.382 0.389 0.378 0.389 136,201 0.3783 0.00%
2011-12-13 0 1.060 1.050 1.060 1.030 1.060 1,819,000 1,926,840 1.0593 0.389 0.385 0.389 0.378 0.389 4,955,004 0.3889 0.00%
2011-12-12 0 1.060 1.020 1.060 1.030 1.060 5,000 5,220 1.0440 0.389 0.374 0.389 0.378 0.389 13,620 0.3833 0.00%
2011-12-09 0 1.060 1.020 1.060 0.990 1.060 452,000 464,600 1.0279 0.389 0.374 0.389 0.363 0.389 1,231,260 0.3773 0.95%
2011-12-08 0 1.050 1.020 1.050 0.980 1.100 1,092,000 1,116,330 1.0223 0.385 0.374 0.385 0.360 0.404 2,974,637 0.3753 3.96%
2011-12-07 0 1.010 1.010 1.020 0.990 1.040 628,000 633,050 1.0080 0.371 0.371 0.374 0.363 0.382 1,710,689 0.3701 0.00%
2011-12-06 0 1.010 0.990 1.010 0.990 1.010 648,000 642,880 0.9921 0.371 0.363 0.371 0.363 0.371 1,765,169 0.3642 -0.98%
2011-12-05 0 1.020 1.000 1.020 0.920 1.030 1,913,000 1,915,890 1.0015 0.374 0.367 0.374 0.338 0.378 5,211,063 0.3677 -3.77%
2011-12-02 0 1.060 1.040 1.070 0.980 1.070 394,170 407,698 1.0343 0.389 0.382 0.393 0.360 0.393 1,073,730 0.3797 -3.64%
2011-12-01 0 1.100 1.080 1.100 1.050 1.100 403,000 434,450 1.0780 0.404 0.396 0.404 0.385 0.404 1,097,783 0.3958 3.77%
2011-11-30 0 1.060 1.040 1.060 1.010 1.060 168,000 174,520 1.0388 0.389 0.382 0.389 0.371 0.389 457,636 0.3814 0.95%
2011-11-29 0 1.050 1.040 1.050 1.000 1.050 307,000 314,650 1.0249 0.385 0.382 0.385 0.367 0.385 836,276 0.3763 1.94%
2011-11-28 0 1.030 1.000 1.030 0.990 1.030 1,223,000 1,220,060 0.9976 0.378 0.367 0.378 0.363 0.378 3,331,484 0.3662 0.00%
2011-11-25 0 1.030 1.010 1.030 1.010 1.030 95,000 97,040 1.0215 0.378 0.371 0.378 0.371 0.378 258,783 0.3750 0.00%
2011-11-24 0 1.030 1.030 1.060 1.030 1.050 142,000 148,920 1.0487 0.378 0.378 0.389 0.378 0.385 386,812 0.3850 0.00%
2011-11-23 0 1.030 1.030 1.060 1.030 1.060 1,296,000 1,352,430 1.0435 0.378 0.378 0.389 0.378 0.389 3,530,338 0.3831 -5.50%
2011-11-22 0 1.090 1.070 1.090 1.060 1.090 63,000 67,190 1.0665 0.400 0.393 0.400 0.389 0.400 171,614 0.3915 -0.91%
2011-11-21 0 1.100 1.080 1.100 1.070 1.100 579,000 630,980 1.0898 0.404 0.396 0.404 0.393 0.404 1,577,211 0.4001 -0.90%
2011-11-18 0 1.110 1.090 1.110 1.070 1.110 144,000 155,840 1.0822 0.407 0.400 0.407 0.393 0.407 392,260 0.3973 -0.89%
2011-11-17 0 1.120 1.100 1.120 1.070 1.120 876,000 962,710 1.0990 0.411 0.404 0.411 0.393 0.411 2,386,247 0.4034 2.75%
2011-11-16 0 1.090 1.090 1.100 1.070 1.110 440,000 484,530 1.1012 0.400 0.400 0.404 0.393 0.407 1,198,572 0.4043 -4.39%
2011-11-15 0 1.140 1.120 1.140 1.110 1.140 287,000 320,780 1.1177 0.418 0.411 0.418 0.407 0.418 781,796 0.4103 0.00%
2011-11-14 0 1.140 1.130 1.140 1.110 1.140 678,000 759,220 1.1198 0.418 0.415 0.418 0.407 0.418 1,846,890 0.4111 2.70%
2011-11-11 0 1.110 1.080 1.110 1.060 1.120 429,000 465,800 1.0858 0.407 0.396 0.407 0.389 0.411 1,168,607 0.3986 4.72%
2011-11-10 0 1.060 1.050 1.060 1.050 1.100 1,550,000 1,665,640 1.0746 0.389 0.385 0.389 0.385 0.404 4,222,241 0.3945 -7.83%
2011-11-09 0 1.150 1.130 1.150 1.060 1.180 6,491,000 7,405,300 1.1409 0.422 0.415 0.422 0.389 0.433 17,681,656 0.4188 6.48%
2011-11-08 0 1.080 1.070 1.090 1.060 1.100 1,021,000 1,102,730 1.0800 0.396 0.393 0.400 0.389 0.404 2,781,231 0.3965 4.85%
2011-11-07 0 1.030 1.030 1.040 1.020 1.060 615,000 638,630 1.0384 0.378 0.378 0.382 0.374 0.389 1,675,276 0.3812 -2.83%
2011-11-04 0 1.060 1.040 1.060 1.050 1.100 3,097,000 3,295,910 1.0642 0.389 0.382 0.389 0.385 0.404 8,436,310 0.3907 0.95%
2011-11-03 0 1.050 1.040 1.050 1.030 1.100 1,659,000 1,748,220 1.0538 0.385 0.382 0.385 0.378 0.404 4,519,160 0.3868 -5.41%
2011-11-02 0 1.110 1.100 1.110 1.050 1.110 1,263,000 1,366,160 1.0817 0.407 0.404 0.407 0.385 0.407 3,440,445 0.3971 0.00%
2011-11-01 0 1.110 1.090 1.110 1.090 1.130 789,000 874,830 1.1088 0.407 0.400 0.407 0.400 0.415 2,149,257 0.4070 -3.48%
2011-10-31 0 1.150 1.140 1.160 1.100 1.210 581,000 672,540 1.1576 0.422 0.418 0.426 0.404 0.444 1,582,659 0.4249 0.00%
2011-10-28 0 1.150 1.150 1.170 1.140 1.270 2,324,000 2,761,370 1.1882 0.422 0.422 0.430 0.418 0.466 6,330,638 0.4362 -4.96%
2011-10-27 0 1.210 1.160 1.210 1.130 1.250 3,787,000 4,414,690 1.1657 0.444 0.426 0.444 0.415 0.459 10,315,888 0.4280 7.08%
2011-10-26 0 1.130 1.110 1.130 1.100 1.130 251,000 281,070 1.1198 0.415 0.407 0.415 0.404 0.415 683,731 0.4111 0.00%
2011-10-25 0 1.130 1.120 1.130 1.110 1.170 730,000 822,390 1.1266 0.415 0.411 0.415 0.407 0.430 1,988,539 0.4136 0.00%
2011-10-24 0 1.130 1.120 1.130 1.080 1.130 1,086,000 1,196,370 1.1016 0.415 0.411 0.415 0.396 0.415 2,958,293 0.4044 2.73%
2011-10-21 0 1.100 1.060 1.100 1.050 1.100 503,000 539,960 1.0735 0.404 0.389 0.404 0.385 0.404 1,370,185 0.3941 3.77%
2011-10-20 0 1.060 1.010 1.060 1.000 1.150 1,091,000 1,145,240 1.0497 0.389 0.371 0.389 0.367 0.422 2,971,913 0.3854 -2.75%
2011-10-19 0 1.090 1.060 1.090 1.020 1.090 839,000 861,210 1.0265 0.400 0.389 0.400 0.374 0.400 2,285,458 0.3768 5.83%
2011-10-18 0 1.030 1.020 1.030 1.000 1.050 842,000 849,710 1.0092 0.378 0.374 0.378 0.367 0.385 2,293,630 0.3705 -4.63%
2011-10-17 0 1.080 1.060 1.080 1.050 1.100 1,304,000 1,401,670 1.0749 0.396 0.389 0.396 0.385 0.404 3,552,131 0.3946 3.85%
2011-10-14 0 1.040 1.030 1.040 1.010 1.140 2,170,000 2,283,530 1.0523 0.382 0.378 0.382 0.371 0.418 5,911,137 0.3863 -9.57%
2011-10-13 0 1.150 1.140 1.150 1.120 1.270 3,369,000 3,925,100 1.1651 0.422 0.418 0.422 0.411 0.466 9,177,245 0.4277 8.49%
2011-10-12 0 1.060 1.020 1.060 0.970 1.070 419,000 421,370 1.0057 0.389 0.374 0.389 0.356 0.393 1,141,367 0.3692 6.00%
2011-10-11 0 1.000 0.980 1.000 0.950 1.010 1,580,000 1,550,910 0.9816 0.367 0.360 0.367 0.349 0.371 4,303,962 0.3603 7.53%
2011-10-10 0 0.930 0.910 0.930 0.880 0.990 744,000 678,800 0.9124 0.341 0.334 0.341 0.323 0.363 2,026,676 0.3349 1.09%
2011-10-07 0 0.920 0.900 0.940 0.820 0.930 2,069,010 1,844,969 0.8917 0.338 0.330 0.345 0.301 0.341 5,636,038 0.3274 13.58%
2011-10-06 0 0.810 0.780 0.810 0.790 0.830 533,000 428,380 0.8037 0.297 0.286 0.297 0.290 0.305 1,451,906 0.2950 5.19%
2011-10-04 0 0.770 0.760 0.770 0.750 0.800 2,439,000 1,876,100 0.7692 0.283 0.279 0.283 0.275 0.294 6,643,901 0.2824 -3.75%
2011-10-03 0 0.800 0.790 0.800 0.730 0.800 1,202,000 912,310 0.7590 0.294 0.290 0.294 0.268 0.294 3,274,280 0.2786 2.56%
2011-09-30 0 0.780 0.770 0.780 0.730 0.820 7,241,000 5,548,850 0.7663 0.286 0.283 0.286 0.268 0.301 19,724,676 0.2813 -4.88%
2011-09-28 0 0.820 0.810 0.830 0.800 0.870 3,058,000 2,523,460 0.8252 0.301 0.297 0.305 0.294 0.319 8,330,073 0.3029 -3.53%
2011-09-27 0 0.850 0.850 0.860 0.830 0.980 4,158,000 3,576,530 0.8602 0.312 0.312 0.316 0.305 0.360 11,326,502 0.3158 -4.49%
2011-09-26 0 0.890 0.880 0.890 0.880 1.000 1,652,000 1,534,350 0.9288 0.327 0.323 0.327 0.323 0.367 4,500,092 0.3410 -9.18%
2011-09-23 0 0.980 0.950 0.980 0.930 1.040 1,885,001 1,861,271 0.9874 0.360 0.349 0.360 0.341 0.382 5,134,793 0.3625 -5.77%
2011-09-22 0 1.040 1.010 1.030 1.000 1.120 1,733,000 1,771,270 1.0221 0.382 0.371 0.378 0.367 0.411 4,720,738 0.3752 -7.14%
2011-09-21 0 1.120 1.090 1.120 1.100 1.150 429,000 476,720 1.1112 0.411 0.400 0.411 0.404 0.422 1,168,607 0.4079 -2.61%
2011-09-20 0 1.150 1.130 1.150 1.130 1.230 725,000 834,290 1.1507 0.422 0.415 0.422 0.415 0.452 1,974,919 0.4224 -6.12%
2011-09-19 0 1.240 1.210 1.240 1.220 1.310 215,000 271,490 1.2627 0.450 0.439 0.450 0.442 0.475 592,837 0.4580 -3.12%
2011-09-16 0 1.280 1.230 1.280 1.240 1.360 633,000 806,580 1.2742 0.464 0.446 0.464 0.450 0.493 1,745,423 0.4621 -2.29%
2011-09-15 0 1.310 1.280 1.310 1.230 1.410 1,996,100 2,536,045 1.2705 0.475 0.464 0.475 0.446 0.511 5,504,010 0.4608 -2.96%
2011-09-14 0 1.350 1.360 1.400 1.340 1.540 1,392,000 1,940,730 1.3942 0.490 0.493 0.508 0.486 0.559 3,838,276 0.5056 -9.40%
2011-09-12 0 1.490 1.430 1.480 1.450 1.520 1,513,000 2,279,610 1.5067 0.540 0.519 0.537 0.526 0.551 4,171,919 0.5464 -3.25%
2011-09-09 0 1.540 1.530 1.550 1.530 1.550 150,000 232,260 1.5484 0.559 0.555 0.562 0.555 0.562 413,607 0.5615 -0.65%
2011-09-08 0 1.550 1.540 1.550 1.540 1.610 333,000 525,030 1.5767 0.562 0.559 0.562 0.559 0.584 918,208 0.5718 -1.27%
2011-09-07 0 1.570 1.530 1.570 1.520 1.570 357,000 551,370 1.5445 0.569 0.555 0.569 0.551 0.569 984,385 0.5601 0.64%
2011-09-06 0 1.560 1.530 1.560 1.510 1.560 528,000 809,440 1.5330 0.566 0.555 0.566 0.548 0.566 1,455,898 0.5560 -1.27%
2011-09-05 0 1.580 1.560 1.580 1.520 1.580 59,000 90,720 1.5376 0.573 0.566 0.573 0.551 0.573 162,686 0.5576 -2.47%
2011-09-02 0 1.620 1.590 1.620 1.580 1.650 149,000 242,440 1.6271 0.588 0.577 0.588 0.573 0.598 410,850 0.5901 -1.82%
2011-09-01 0 1.650 1.640 1.670 1.630 1.700 169,000 281,120 1.6634 0.598 0.595 0.606 0.591 0.617 465,998 0.6033 -2.94%
2011-08-31 0 1.700 1.670 1.700 1.660 1.730 174,000 297,450 1.7095 0.617 0.606 0.617 0.602 0.627 479,784 0.6200 1.80%
2011-08-30 0 1.670 1.630 1.670 1.610 1.670 219,000 362,300 1.6543 0.606 0.591 0.606 0.584 0.606 603,867 0.6000 2.45%
2011-08-29 0 1.630 1.600 1.630 1.600 1.650 836,000 1,345,920 1.6100 0.591 0.580 0.591 0.580 0.598 2,305,171 0.5839 0.62%
2011-08-26 0 1.620 1.600 1.630 1.600 1.660 533,000 867,830 1.6282 0.588 0.580 0.591 0.580 0.602 1,469,685 0.5905 -1.82%
2011-08-25 0 1.650 1.610 1.650 1.610 1.720 529,000 855,780 1.6177 0.598 0.584 0.598 0.584 0.624 1,458,655 0.5867 2.48%
2011-08-24 0 1.610 1.600 1.620 1.550 1.620 379,000 601,030 1.5858 0.584 0.580 0.588 0.562 0.588 1,045,048 0.5751 1.90%
2011-08-23 0 1.580 1.550 1.580 1.550 1.580 115,000 178,950 1.5561 0.573 0.562 0.573 0.562 0.573 317,099 0.5643 0.00%
2011-08-22 0 1.580 1.530 1.580 1.530 1.700 626,000 1,015,680 1.6225 0.573 0.555 0.573 0.555 0.617 1,726,121 0.5884 -7.06%
2011-08-19 0 1.700 1.660 1.700 1.640 1.720 425,000 702,760 1.6536 0.617 0.602 0.617 0.595 0.624 1,171,887 0.5997 0.59%
2011-08-18 0 1.690 1.690 1.700 1.690 1.750 201,000 342,820 1.7056 0.613 0.613 0.617 0.613 0.635 554,234 0.6185 0.00%
2011-08-17 0 1.690 1.680 1.700 1.670 1.770 2,732,000 4,685,810 1.7152 0.613 0.609 0.617 0.606 0.642 7,533,167 0.6220 1.20%
2011-08-16 0 1.670 1.650 1.690 1.620 1.720 212,000 348,610 1.6444 0.606 0.598 0.613 0.588 0.624 584,565 0.5964 3.09%
2011-08-15 0 1.620 1.600 1.620 1.550 1.620 1,385,000 2,179,197 1.5734 0.588 0.580 0.588 0.562 0.588 3,818,974 0.5706 3.18%
2011-08-12 0 1.570 1.530 1.580 1.530 1.630 1,085,000 1,711,190 1.5771 0.569 0.555 0.573 0.555 0.591 2,991,759 0.5720 1.29%
2011-08-11 0 1.550 1.500 1.550 1.500 1.600 322,000 495,510 1.5389 0.562 0.544 0.562 0.544 0.580 887,877 0.5581 -3.13%
2011-08-10 0 1.600 1.560 1.580 1.580 1.750 1,003,000 1,661,160 1.6562 0.580 0.566 0.573 0.573 0.635 2,765,654 0.6006 -2.44%
2011-08-09 0 1.640 1.630 1.640 1.500 1.640 2,647,000 4,193,800 1.5844 0.595 0.591 0.595 0.544 0.595 7,298,790 0.5746 -2.38%
2011-08-08 0 1.680 1.650 1.680 1.640 1.750 1,541,000 2,594,420 1.6836 0.609 0.598 0.609 0.595 0.635 4,249,126 0.6106 -5.62%
2011-08-05 0 1.780 1.760 1.780 1.750 1.850 1,882,000 3,393,170 1.8030 0.646 0.638 0.646 0.635 0.671 5,189,393 0.6539 -8.25%
2011-08-04 0 1.940 1.920 1.940 1.910 2.010 1,641,000 3,178,950 1.9372 0.704 0.696 0.704 0.693 0.729 4,524,864 0.7026 -3.00%
2011-08-03 0 2.000 1.970 2.000 1.960 2.090 1,404,000 2,815,620 2.0054 0.725 0.714 0.725 0.711 0.758 3,871,364 0.7273 -4.31%
2011-08-02 0 2.090 2.050 2.090 2.050 2.170 6,464,000 13,685,570 2.1172 0.758 0.743 0.758 0.743 0.787 17,823,717 0.7678 -3.24%
2011-08-01 0 2.160 2.130 2.160 2.120 2.220 346,000 749,220 2.1654 0.783 0.772 0.783 0.769 0.805 954,054 0.7853 -1.82%
2011-07-29 0 2.200 2.170 2.200 2.160 2.200 153,000 333,120 2.1773 0.798 0.787 0.798 0.783 0.798 421,879 0.7896 1.38%
2011-07-28 0 2.170 2.150 2.170 2.000 2.170 319,000 682,810 2.1405 0.787 0.780 0.787 0.725 0.787 879,605 0.7763 -1.36%
2011-07-27 0 2.200 2.190 2.210 2.180 2.200 157,000 344,680 2.1954 0.798 0.794 0.801 0.791 0.798 432,909 0.7962 0.00%
2011-07-26 0 2.200 2.180 2.200 2.180 2.200 168,000 368,440 2.1931 0.798 0.791 0.798 0.791 0.798 463,240 0.7954 0.00%
2011-07-25 0 2.200 2.170 2.200 2.150 2.200 560,680 1,215,944 2.1687 0.798 0.787 0.798 0.780 0.798 1,546,009 0.7865 -0.45%
2011-07-22 0 2.210 2.190 2.210 2.180 2.210 483,000 1,062,500 2.1998 0.801 0.794 0.801 0.791 0.801 1,331,815 0.7978 0.45%
2011-07-21 0 2.200 2.180 2.220 2.200 2.240 458,000 1,007,940 2.2007 0.798 0.791 0.805 0.798 0.812 1,262,881 0.7981 0.00%
2011-07-20 0 2.200 2.200 2.220 2.160 2.240 302,000 662,390 2.1933 0.798 0.798 0.805 0.783 0.812 832,729 0.7954 1.38%
2011-07-19 0 2.170 2.170 2.220 2.140 2.220 218,000 473,160 2.1705 0.787 0.787 0.805 0.776 0.805 601,109 0.7871 -3.12%
2011-07-18 0 2.240 2.200 2.250 2.180 2.260 292,000 649,240 2.2234 0.812 0.798 0.816 0.791 0.820 805,156 0.8064 0.90%
2011-07-15 0 2.220 2.190 2.220 2.160 2.240 78,000 172,650 2.2135 0.805 0.794 0.805 0.783 0.812 215,076 0.8027 -1.33%
2011-07-14 0 2.250 2.150 2.250 2.220 2.250 4,000 8,910 2.2275 0.816 0.780 0.816 0.805 0.816 11,030 0.8078 1.81%
2011-07-13 0 2.210 2.180 2.210 2.180 2.210 731,000 1,607,910 2.1996 0.801 0.791 0.801 0.791 0.801 2,015,646 0.7977 3.76%
2011-07-12 0 2.130 2.130 2.140 2.130 2.220 579,000 1,251,270 2.1611 0.772 0.772 0.776 0.772 0.805 1,596,524 0.7837 -5.33%
2011-07-11 0 2.250 2.200 2.250 2.200 2.300 339,000 761,120 2.2452 0.816 0.798 0.816 0.798 0.834 934,752 0.8142 -1.32%
2011-07-08 0 2.280 2.240 2.280 2.220 2.330 671,000 1,527,940 2.2771 0.827 0.812 0.827 0.805 0.845 1,850,203 0.8258 0.44%
2011-07-07 0 2.270 2.250 2.280 2.230 2.290 135,000 305,655 2.2641 0.823 0.816 0.827 0.809 0.830 372,247 0.8211 0.89%
2011-07-06 0 2.250 2.230 2.250 2.220 2.290 320,000 716,470 2.2390 0.816 0.809 0.816 0.805 0.830 882,362 0.8120 -2.17%
2011-07-05 0 2.300 2.250 2.300 2.230 2.320 895,000 2,036,755 2.2757 0.834 0.816 0.834 0.809 0.841 2,467,857 0.8253 2.22%
2011-07-04 0 2.250 2.230 2.250 2.180 2.300 237,000 526,230 2.2204 0.816 0.809 0.816 0.791 0.834 653,500 0.8052 1.35%
2011-06-30 0 2.220 2.210 2.220 2.150 2.220 1,625,000 3,546,244 2.1823 0.805 0.801 0.805 0.780 0.805 4,480,746 0.7914 4.23%
2011-06-29 0 2.130 2.130 2.160 2.110 2.170 31,000 66,300 2.1387 0.772 0.772 0.783 0.765 0.787 85,479 0.7756 -0.47%
2011-06-28 0 2.140 2.120 2.150 2.100 2.150 77,000 163,430 2.1225 0.776 0.769 0.780 0.762 0.780 212,318 0.7697 -0.93%
2011-06-27 0 2.160 2.160 2.180 2.150 2.230 367,000 807,390 2.2000 0.783 0.783 0.791 0.780 0.809 1,011,959 0.7978 -0.46%
2011-06-24 0 2.170 2.160 2.170 2.020 2.180 1,134,000 2,389,420 2.1071 0.787 0.783 0.787 0.733 0.791 3,126,871 0.7642 4.33%
2011-06-23 0 2.080 2.050 2.080 1.980 2.100 1,965,000 3,967,170 2.0189 0.754 0.743 0.754 0.718 0.762 5,418,255 0.7322 -0.95%
2011-06-22 0 2.100 2.080 2.110 2.060 2.150 514,000 1,084,000 2.1089 0.762 0.754 0.765 0.747 0.780 1,417,294 0.7648 -1.41%
2011-06-21 0 2.130 2.100 2.140 2.100 2.160 1,264,000 2,690,810 2.1288 0.772 0.762 0.776 0.762 0.783 3,485,331 0.7720 0.47%
2011-06-20 0 2.120 2.090 2.130 2.100 2.200 211,000 448,020 2.1233 0.769 0.758 0.772 0.762 0.798 581,808 0.7700 -0.93%
2011-06-17 0 2.140 2.120 2.160 2.090 2.160 489,000 1,039,420 2.1256 0.776 0.769 0.783 0.758 0.783 1,348,360 0.7709 0.00%
2011-06-16 0 2.140 2.140 2.150 2.090 2.200 1,739,500 3,691,395 2.1221 0.776 0.776 0.780 0.758 0.798 4,796,466 0.7696 1.42%
2011-06-15 0 2.110 2.110 2.120 2.070 2.140 739,450 1,560,056 2.1098 0.765 0.765 0.769 0.751 0.776 2,038,946 0.7651 0.00%
2011-06-14 0 2.110 2.110 2.120 2.080 2.150 585,700 1,232,955 2.1051 0.765 0.765 0.769 0.754 0.780 1,614,999 0.7634 -3.65%
2011-06-13 0 2.190 2.190 2.200 2.050 2.200 622,000 1,332,410 2.1421 0.794 0.794 0.798 0.743 0.798 1,715,092 0.7769 3.79%
2011-06-10 0 2.110 2.100 2.110 2.090 2.200 1,524,000 3,258,670 2.1382 0.765 0.762 0.765 0.758 0.798 4,202,250 0.7755 -5.80%
2011-06-09 0 2.240 2.200 2.240 2.180 2.280 1,558,000 3,439,690 2.2078 0.812 0.798 0.812 0.791 0.827 4,296,001 0.8007 -2.18%
2011-06-08 0 2.290 2.270 2.290 2.240 2.330 1,361,000 3,088,620 2.2694 0.830 0.823 0.830 0.812 0.845 3,752,797 0.8230 -2.14%
2011-06-07 0 2.340 2.360 2.380 2.330 2.540 3,159,000 7,547,320 2.3891 0.849 0.856 0.863 0.845 0.921 8,710,569 0.8665 -7.51%
2011-06-03 0 2.530 2.520 2.530 2.490 2.530 1,086,000 2,727,710 2.5117 0.918 0.914 0.918 0.903 0.918 2,994,517 0.9109 0.40%
2011-06-02 0 2.520 2.510 2.540 2.470 2.550 1,238,000 3,116,320 2.5172 0.914 0.910 0.921 0.896 0.925 3,413,639 0.9129 0.80%
2011-06-01 0 2.500 2.470 2.500 2.410 2.670 2,306,000 5,876,390 2.5483 0.907 0.896 0.907 0.874 0.968 6,358,523 0.9242 0.40%
2011-05-31 0 2.490 2.480 2.500 2.400 2.520 1,431,000 3,541,070 2.4745 0.903 0.899 0.907 0.870 0.914 3,945,814 0.8974 3.75%
2011-05-30 0 2.400 2.370 2.400 2.260 2.410 1,407,000 3,307,300 2.3506 0.870 0.860 0.870 0.820 0.874 3,879,636 0.8525 1.69%
2011-05-27 0 2.360 2.370 2.400 2.200 2.430 53,402,000 114,116,190 2.1369 0.856 0.860 0.870 0.798 0.881 147,249,709 0.7750 1.72%
2011-05-26 0 2.320 2.290 2.320 2.200 2.330 826,000 1,870,590 2.2646 0.841 0.830 0.841 0.798 0.845 2,277,597 0.8213 2.65%
2011-05-25 0 2.260 2.240 2.260 2.180 2.280 1,240,000 2,770,340 2.2341 0.820 0.812 0.820 0.791 0.827 3,419,154 0.8102 0.00%
2011-05-24 0 2.260 2.250 2.260 2.230 2.330 429,000 970,590 2.2624 0.820 0.816 0.820 0.809 0.845 1,182,917 0.8205 -3.42%
2011-05-23 0 2.340 2.340 2.360 2.280 2.360 1,240,000 2,874,120 2.3178 0.849 0.849 0.856 0.827 0.856 3,419,154 0.8406 -3.31%
2011-05-20 0 2.420 2.400 2.430 2.370 2.460 404,000 972,430 2.4070 0.878 0.870 0.881 0.860 0.892 1,113,982 0.8729 -1.63%
2011-05-19 0 2.460 2.460 2.480 2.400 2.500 851,000 2,099,420 2.4670 0.892 0.892 0.899 0.870 0.907 2,346,532 0.8947 2.50%
2011-05-18 0 2.400 2.400 2.420 2.340 2.410 354,000 844,220 2.3848 0.870 0.870 0.878 0.849 0.874 976,113 0.8649 0.84%
2011-05-17 0 2.380 2.360 2.380 2.350 2.400 525,000 1,245,400 2.3722 0.863 0.856 0.863 0.852 0.870 1,447,626 0.8603 0.42%
2011-05-16 0 2.370 2.330 2.370 2.330 2.390 1,140,000 2,668,660 2.3409 0.860 0.845 0.860 0.845 0.867 3,143,415 0.8490 -0.84%
2011-05-13 0 2.390 2.390 2.400 2.330 2.390 284,000 672,090 2.3665 0.867 0.867 0.870 0.845 0.867 783,096 0.8582 3.02%
2011-05-12 0 2.320 2.320 2.370 2.300 2.440 1,693,000 4,035,330 2.3835 0.841 0.841 0.860 0.834 0.885 4,668,248 0.8644 -3.33%
2011-05-11 0 2.400 2.400 2.420 2.250 2.420 3,524,000 8,032,970 2.2795 0.870 0.870 0.878 0.816 0.878 9,717,014 0.8267 4.35%
2011-05-09 0 2.300 2.300 2.330 2.300 2.380 1,840,000 4,277,400 2.3247 0.834 0.834 0.845 0.834 0.863 5,073,583 0.8431 -2.13%
2011-05-06 0 2.350 2.340 2.370 2.240 2.350 2,223,000 5,130,430 2.3079 0.852 0.849 0.860 0.812 0.852 6,129,660 0.8370 4.91%
2011-05-05 0 2.240 2.250 2.260 2.240 2.290 1,198,000 2,706,690 2.2593 0.812 0.816 0.820 0.812 0.830 3,303,344 0.8194 -0.88%
2011-05-04 0 2.260 2.260 2.280 2.250 2.350 1,603,000 3,665,170 2.2864 0.820 0.820 0.827 0.816 0.852 4,420,083 0.8292 -1.31%
2011-05-03 0 2.290 2.280 2.300 2.260 2.340 1,041,000 2,389,020 2.2949 0.830 0.827 0.834 0.820 0.849 2,870,435 0.8323 -0.87%
2011-04-29 0 2.310 2.280 2.310 2.230 2.430 2,428,000 5,607,560 2.3095 0.838 0.827 0.838 0.809 0.881 6,694,923 0.8376 -3.35%
2011-04-28 0 2.390 2.360 2.370 2.360 2.550 3,645,000 8,890,980 2.4392 0.867 0.856 0.860 0.856 0.925 10,050,657 0.8846 -6.64%
2011-04-27 0 2.560 2.550 2.560 2.540 2.620 1,021,000 2,632,070 2.5779 0.928 0.925 0.928 0.921 0.950 2,815,287 0.9349 -1.35%
2011-04-26 0 2.640 2.640 2.650 2.610 2.670 1,557,000 4,097,930 2.6319 0.941 0.941 0.945 0.930 0.952 4,367,693 0.9382 -0.75%
2011-04-21 0 2.660 2.660 2.670 2.600 2.730 2,614,000 7,004,390 2.6796 0.948 0.948 0.952 0.927 0.973 7,332,787 0.9552 1.92%
2011-04-20 0 2.610 2.580 2.610 2.570 2.620 2,404,000 6,221,990 2.5882 0.930 0.920 0.930 0.916 0.934 6,743,695 0.9226 -0.38%
2011-04-19 0 2.620 2.620 2.630 2.580 2.680 235,000 620,380 2.6399 0.934 0.934 0.938 0.920 0.955 659,221 0.9411 -1.13%
2011-04-18 0 2.650 2.640 2.680 2.650 2.700 446,000 1,188,960 2.6658 0.945 0.941 0.955 0.945 0.962 1,251,118 0.9503 -1.85%
2011-04-15 0 2.700 2.700 2.710 2.650 2.710 2,086,000 5,588,450 2.6790 0.962 0.962 0.966 0.945 0.966 5,851,643 0.9550 -1.10%
2011-04-14 0 2.730 2.710 2.730 2.670 2.780 2,122,000 5,788,190 2.7277 0.973 0.966 0.973 0.952 0.991 5,952,630 0.9724 -2.15%
2011-04-13 0 2.790 2.780 2.800 2.720 2.910 20,614,500 53,617,185 2.6009 0.995 0.991 0.998 0.970 1.037 57,827,750 0.9272 1.82%
2011-04-12 0 2.740 2.700 2.740 2.690 2.800 1,108,000 3,020,740 2.7263 0.977 0.962 0.977 0.959 0.998 3,108,159 0.9719 -0.36%
2011-04-11 0 2.750 2.700 2.750 2.700 2.820 1,322,000 3,666,530 2.7735 0.980 0.962 0.980 0.962 1.005 3,708,471 0.9887 -1.43%
2011-04-08 0 2.790 2.770 2.790 2.750 2.810 519,000 1,436,220 2.7673 0.995 0.987 0.995 0.980 1.002 1,455,898 0.9865 -1.06%
2011-04-07 0 2.820 2.790 2.820 2.760 2.820 3,664,000 10,234,710 2.7933 1.005 0.995 1.005 0.984 1.005 10,278,245 0.9958 2.17%
2011-04-06 0 2.760 2.760 2.770 2.750 2.830 416,000 1,150,460 2.7655 0.984 0.984 0.987 0.980 1.009 1,166,962 0.9859 -2.13%
2011-04-04 0 2.820 2.790 2.820 2.710 2.840 1,039,000 2,879,500 2.7714 1.005 0.995 1.005 0.966 1.012 2,914,601 0.9880 0.36%
2011-04-01 0 2.810 2.770 2.810 2.760 2.810 478,000 1,330,440 2.7833 1.002 0.987 1.002 0.984 1.002 1,340,885 0.9922 1.81%
2011-03-31 0 2.760 2.750 2.760 2.680 2.820 1,508,000 4,144,060 2.7481 0.984 0.980 0.984 0.955 1.005 4,230,238 0.9796 1.10%
2011-03-30 0 2.730 2.710 2.730 2.600 2.730 453,000 1,211,830 2.6751 0.973 0.966 0.973 0.927 0.973 1,270,755 0.9536 1.87%
2011-03-29 0 2.680 2.680 2.710 2.670 2.750 1,961,000 5,286,770 2.6960 0.955 0.955 0.966 0.952 0.980 5,500,993 0.9611 -0.37%
2011-03-28 0 2.690 2.690 2.730 2.680 2.690 76,000 203,750 2.6809 0.959 0.959 0.973 0.955 0.959 213,195 0.9557 1.13%
2011-03-25 0 2.660 2.660 2.680 2.600 2.690 1,129,600 2,989,562 2.6466 0.948 0.948 0.955 0.927 0.959 3,168,751 0.9435 -1.48%
2011-03-24 0 2.700 2.700 2.710 2.680 2.700 68,000 182,930 2.6901 0.962 0.962 0.966 0.955 0.962 190,753 0.9590 0.75%
2011-03-23 0 2.680 2.680 2.700 2.660 2.680 47,000 125,190 2.6636 0.955 0.955 0.962 0.948 0.955 131,844 0.9495 0.37%
2011-03-22 0 2.670 2.670 2.700 2.660 2.750 775,000 2,096,820 2.7056 0.952 0.952 0.962 0.948 0.980 2,174,028 0.9645 -0.37%
2011-03-21 0 2.680 2.650 2.680 2.650 2.700 673,000 1,795,570 2.6680 0.955 0.945 0.955 0.945 0.962 1,887,898 0.9511 3.47%
2011-03-18 0 2.590 2.590 2.600 2.590 2.620 240,000 624,690 2.6029 0.923 0.923 0.927 0.923 0.934 673,247 0.9279 0.00%
2011-03-17 0 2.590 2.570 2.590 2.520 2.620 392,600 1,009,960 2.5725 0.923 0.916 0.923 0.898 0.934 1,101,321 0.9170 -2.26%
2011-03-16 0 2.650 2.650 2.680 2.620 2.690 332,000 880,990 2.6536 0.945 0.945 0.955 0.934 0.959 931,326 0.9460 -1.49%
2011-03-15 0 2.690 2.660 2.690 2.550 2.690 403,000 1,058,640 2.6269 0.959 0.948 0.959 0.909 0.959 1,130,495 0.9364 -1.10%
2011-03-14 0 2.720 2.690 2.720 2.620 2.720 667,000 1,788,940 2.6821 0.970 0.959 0.970 0.934 0.970 1,871,067 0.9561 -1.81%
2011-03-11 0 2.770 2.770 2.800 2.730 2.820 445,000 1,244,830 2.7974 0.987 0.987 0.998 0.973 1.005 1,248,313 0.9972 -1.42%
2011-03-10 0 2.810 2.800 2.820 2.800 2.820 493,000 1,384,200 2.8077 1.002 0.998 1.005 0.998 1.005 1,382,963 1.0009 0.36%
2011-03-09 0 2.800 2.770 2.800 2.760 2.830 525,000 1,460,200 2.7813 0.998 0.987 0.998 0.984 1.009 1,472,729 0.9915 0.36%
2011-03-08 0 2.790 2.790 2.800 2.770 2.880 1,193,000 3,366,670 2.8220 0.995 0.995 0.998 0.987 1.027 3,346,601 1.0060 -2.45%
2011-03-07 0 2.860 2.860 2.880 2.830 2.900 1,148,100 3,293,258 2.8684 1.020 1.020 1.027 1.009 1.034 3,220,648 1.0225 -0.69%
2011-03-04 0 2.880 2.850 2.880 2.790 2.890 1,282,000 3,675,420 2.8669 1.027 1.016 1.027 0.995 1.030 3,596,264 1.0220 3.23%
2011-03-03 0 2.790 2.770 2.790 2.640 2.860 3,076,000 8,473,870 2.7548 0.995 0.987 0.995 0.941 1.020 8,628,788 0.9820 5.68%
2011-03-02 0 2.640 2.630 2.640 2.600 2.640 1,639,000 4,280,080 2.6114 0.941 0.938 0.941 0.927 0.941 4,597,719 0.9309 -0.75%
2011-03-01 0 2.660 2.660 2.680 2.640 2.730 1,566,000 4,189,790 2.6755 0.948 0.948 0.955 0.941 0.973 4,392,940 0.9538 -1.85%
2011-02-28 0 2.710 2.710 2.720 2.600 2.750 855,900 2,298,361 2.6853 0.966 0.966 0.970 0.927 0.980 2,400,969 0.9573 2.65%
2011-02-25 0 2.640 2.590 2.640 2.510 2.650 377,400 968,702 2.5668 0.941 0.923 0.941 0.895 0.945 1,058,682 0.9150 5.18%
2011-02-24 0 2.510 2.510 2.540 2.480 2.600 941,000 2,367,040 2.5155 0.895 0.895 0.905 0.884 0.927 2,639,691 0.8967 -3.46%
2011-02-23 0 2.600 2.590 2.600 2.550 2.760 5,964,000 15,888,310 2.6640 0.927 0.923 0.927 0.909 0.984 16,730,200 0.9497 2.36%
2011-02-22 0 2.540 2.510 2.540 2.500 2.600 4,513,000 11,389,050 2.5236 0.905 0.895 0.905 0.891 0.927 12,659,858 0.8996 -3.79%
2011-02-21 0 2.640 2.630 2.640 2.580 2.640 920,200 2,389,488 2.5967 0.941 0.938 0.941 0.920 0.941 2,581,343 0.9257 0.38%
2011-02-18 0 2.630 2.610 2.640 2.590 2.710 1,390,000 3,639,000 2.6180 0.938 0.930 0.941 0.923 0.966 3,899,225 0.9333 -2.23%
2011-02-17 0 2.690 2.670 2.690 2.670 2.740 3,714,800 10,063,752 2.7091 0.959 0.952 0.959 0.952 0.977 10,420,749 0.9657 0.37%
2011-02-16 0 2.680 2.680 2.690 2.660 2.710 3,012,000 8,103,400 2.6904 0.955 0.955 0.959 0.948 0.966 8,449,256 0.9591 0.00%
2011-02-15 0 2.680 2.670 2.690 2.610 2.770 2,322,000 6,191,790 2.6666 0.955 0.952 0.959 0.930 0.987 6,513,669 0.9506 -1.83%
2011-02-14 0 2.730 2.700 2.730 2.680 2.850 2,308,000 6,260,450 2.7125 0.973 0.962 0.973 0.955 1.016 6,474,396 0.9670 0.74%
2011-02-11 0 2.710 2.710 2.720 2.690 2.780 2,553,000 6,930,500 2.7146 0.966 0.966 0.970 0.959 0.991 7,161,670 0.9677 -0.73%
2011-02-10 0 2.730 2.730 2.740 2.680 2.750 2,354,000 6,393,660 2.7161 0.973 0.973 0.977 0.955 0.980 6,603,436 0.9682 -1.44%
2011-02-09 0 2.770 2.770 2.780 2.750 2.820 858,200 2,374,544 2.7669 0.987 0.987 0.991 0.980 1.005 2,407,421 0.9863 -2.12%
2011-02-08 0 2.830 2.820 2.830 2.760 2.900 1,075,000 3,035,950 2.8241 1.009 1.005 1.009 0.984 1.034 3,015,588 1.0068 -2.41%
2011-02-07 0 2.900 2.890 2.900 2.860 2.900 209,000 602,080 2.8808 1.034 1.030 1.034 1.020 1.034 586,286 1.0269 2.47%
2011-02-02 0 2.830 2.800 2.850 2.790 2.860 310,000 875,510 2.8242 1.009 0.998 1.016 0.995 1.020 869,611 1.0068 0.35%
2011-02-01 0 2.820 2.800 2.820 2.770 2.850 417,000 1,169,250 2.8040 1.005 0.998 1.005 0.987 1.016 1,169,767 0.9996 0.36%
2011-01-31 0 2.810 2.780 2.840 2.740 2.840 488,000 1,362,840 2.7927 1.002 0.991 1.012 0.977 1.012 1,368,937 0.9955 -0.35%
2011-01-28 0 2.820 2.810 2.830 2.770 2.920 2,663,000 7,585,640 2.8485 1.005 1.002 1.009 0.987 1.041 7,470,242 1.0154 -0.35%
2011-01-27 0 2.830 2.820 2.860 2.530 2.870 11,835,800 31,743,064 2.6820 1.009 1.005 1.020 0.902 1.023 33,201,760 0.9561 3.66%
2011-01-26 0 2.730 2.700 2.730 2.700 2.890 1,365,000 3,766,100 2.7590 0.973 0.962 0.973 0.962 1.030 3,829,095 0.9835 -2.50%
2011-01-25 0 2.800 2.800 2.820 2.720 2.910 2,738,000 7,666,810 2.8001 0.998 0.998 1.005 0.970 1.037 7,680,632 0.9982 -1.06%
2011-01-24 0 2.830 2.840 2.880 2.800 3.080 2,701,000 7,838,330 2.9020 1.009 1.012 1.027 0.998 1.098 7,576,839 1.0345 -5.03%
2011-01-21 0 2.980 2.960 2.980 2.960 3.000 1,668,000 4,963,790 2.9759 1.062 1.055 1.062 1.055 1.069 4,679,070 1.0608 -0.67%
2011-01-20 0 3.000 2.990 3.000 2.970 3.120 2,629,000 7,935,260 3.0184 1.069 1.066 1.069 1.059 1.112 7,374,865 1.0760 -3.23%
2011-01-19 0 3.100 3.100 3.120 3.010 3.120 1,176,000 3,609,000 3.0689 1.105 1.105 1.112 1.073 1.112 3,298,913 1.0940 2.99%
2011-01-18 0 3.010 3.000 3.010 3.000 3.070 2,458,000 7,423,430 3.0201 1.073 1.069 1.073 1.069 1.094 6,895,176 1.0766 -1.31%
2011-01-17 0 3.050 3.030 3.050 3.020 3.130 2,064,000 6,310,820 3.0576 1.087 1.080 1.087 1.077 1.116 5,789,928 1.0900 -2.87%
2011-01-14 0 3.140 3.140 3.150 3.130 3.170 674,000 2,122,830 3.1496 1.119 1.119 1.123 1.116 1.130 1,890,703 1.1228 -0.63%
2011-01-13 0 3.160 3.160 3.190 3.140 3.200 1,008,000 3,198,010 3.1726 1.126 1.126 1.137 1.119 1.141 2,827,639 1.1310 0.64%
2011-01-12 0 3.140 3.140 3.150 3.080 3.200 2,706,000 8,462,990 3.1275 1.119 1.119 1.123 1.098 1.141 7,590,865 1.1149 2.61%
2011-01-11 0 3.060 3.060 3.070 3.050 3.070 1,000,000 3,062,010 3.0620 1.091 1.091 1.094 1.087 1.094 2,805,198 1.0915 0.00%
2011-01-10 0 3.060 3.060 3.070 3.060 3.160 718,000 2,211,930 3.0807 1.091 1.091 1.094 1.091 1.126 2,014,132 1.0982 -0.33%
2011-01-07 0 3.070 3.060 3.070 3.040 3.110 619,000 1,911,710 3.0884 1.094 1.091 1.094 1.084 1.109 1,736,417 1.1010 0.33%
2011-01-06 0 3.060 3.060 3.080 3.050 3.180 1,251,000 3,862,120 3.0872 1.091 1.091 1.098 1.087 1.134 3,509,302 1.1005 -2.55%
2011-01-05 0 3.140 3.130 3.140 3.110 3.170 845,000 2,657,770 3.1453 1.119 1.116 1.119 1.109 1.130 2,370,392 1.1212 -2.48%
2011-01-04 0 3.220 3.200 3.220 3.150 3.220 1,213,000 3,863,990 3.1855 1.148 1.141 1.148 1.123 1.148 3,402,705 1.1356 1.58%
2011-01-03 0 3.170 3.160 3.170 3.050 3.180 1,909,000 5,945,820 3.1146 1.130 1.126 1.130 1.087 1.134 5,355,123 1.1103 -0.94%
2010-12-31 0 3.200 3.200 3.210 2.990 3.230 3,359,000 10,367,140 3.0864 1.141 1.141 1.144 1.066 1.151 9,422,659 1.1002 2.56%
2010-12-30 0 3.120 3.060 3.120 3.040 3.160 2,177,000 6,710,220 3.0823 1.112 1.091 1.112 1.084 1.126 6,106,916 1.0988 0.65%
2010-12-29 0 3.100 3.050 3.110 3.010 3.110 6,609,000 20,186,620 3.0544 1.105 1.087 1.109 1.073 1.109 18,539,552 1.0888 0.65%
2010-12-28 0 3.080 3.080 3.100 2.980 3.100 1,501,000 4,582,110 3.0527 1.098 1.098 1.105 1.062 1.105 4,210,602 1.0882 0.00%
2010-12-24 0 3.080 3.050 3.080 3.050 3.120 613,000 1,888,450 3.0807 1.098 1.087 1.098 1.087 1.112 1,719,586 1.0982 -0.65%
2010-12-23 0 3.100 3.100 3.110 3.080 3.140 814,000 2,525,296 3.1023 1.105 1.105 1.109 1.098 1.119 2,283,431 1.1059 -0.32%
2010-12-22 0 3.110 3.090 3.110 3.080 3.150 232,000 719,910 3.1031 1.109 1.102 1.109 1.098 1.123 650,806 1.1062 -0.32%
2010-12-21 0 3.120 3.090 3.120 3.040 3.160 1,104,000 3,398,780 3.0786 1.112 1.102 1.112 1.084 1.126 3,096,938 1.0975 0.65%
2010-12-20 0 3.100 3.080 3.100 3.070 3.120 826,000 2,546,990 3.0835 1.105 1.098 1.105 1.094 1.112 2,317,093 1.0992 -1.90%
2010-12-17 0 3.160 3.160 3.170 3.100 3.160 189,000 594,110 3.1434 1.126 1.126 1.130 1.105 1.126 530,182 1.1206 0.64%
2010-12-16 0 3.140 3.140 3.160 3.120 3.210 1,710,000 5,393,900 3.1543 1.119 1.119 1.126 1.112 1.144 4,796,888 1.1245 -3.68%
2010-12-15 0 3.260 3.250 3.290 3.240 3.300 1,630,000 5,330,890 3.2705 1.162 1.159 1.173 1.155 1.176 4,572,472 1.1659 -1.81%
2010-12-14 0 3.320 3.320 3.340 3.260 3.360 3,108,000 10,301,070 3.3144 1.184 1.184 1.191 1.162 1.198 8,718,555 1.1815 0.61%
2010-12-13 0 3.300 3.280 3.300 3.260 3.340 1,479,000 4,868,850 3.2920 1.176 1.169 1.176 1.162 1.191 4,148,888 1.1735 0.30%
2010-12-10 0 3.290 3.280 3.290 3.180 3.290 1,208,000 3,927,470 3.2512 1.173 1.169 1.173 1.134 1.173 3,388,679 1.1590 -0.60%
2010-12-09 0 3.310 3.290 3.310 3.290 3.390 731,000 2,429,530 3.3236 1.180 1.173 1.180 1.173 1.208 2,050,600 1.1848 -2.36%
2010-12-08 0 3.390 3.370 3.390 3.350 3.440 1,062,000 3,603,270 3.3929 1.208 1.201 1.208 1.194 1.226 2,979,120 1.2095 0.30%
2010-12-07 0 3.380 3.380 3.400 3.320 3.420 4,166,000 14,093,820 3.3831 1.205 1.205 1.212 1.184 1.219 11,686,454 1.2060 -2.31%
2010-12-06 0 3.460 3.430 3.460 3.380 3.540 5,203,000 18,056,140 3.4703 1.233 1.223 1.233 1.205 1.262 14,595,444 1.2371 0.58%
2010-12-03 0 3.440 3.440 3.450 3.290 3.490 7,144,000 24,422,660 3.4186 1.226 1.226 1.230 1.173 1.244 20,040,333 1.2187 4.56%
2010-12-02 0 3.290 3.280 3.290 3.220 3.320 3,654,000 11,930,370 3.2650 1.173 1.169 1.173 1.148 1.184 10,250,193 1.1639 1.54%
2010-12-01 0 3.240 3.200 3.240 3.200 3.330 1,493,000 4,851,470 3.2495 1.155 1.141 1.155 1.141 1.187 4,188,160 1.1584 -1.22%
2010-11-30 0 3.280 3.290 3.300 3.210 3.380 6,882,000 22,735,410 3.3036 1.169 1.173 1.176 1.144 1.205 19,305,371 1.1777 1.23%
2010-11-29 0 3.240 3.230 3.260 3.090 3.260 6,654,000 21,385,855 3.2140 1.155 1.151 1.162 1.102 1.162 18,665,786 1.1457 5.88%
2010-11-26 0 3.060 3.050 3.100 3.040 3.140 1,688,000 5,216,580 3.0904 1.091 1.087 1.105 1.084 1.119 4,735,174 1.1017 -0.33%
2010-11-25 0 3.070 3.070 3.100 2.990 3.120 2,187,000 6,720,660 3.0730 1.094 1.094 1.105 1.066 1.112 6,134,968 1.0955 2.33%
2010-11-24 0 3.000 3.000 3.020 2.970 3.040 725,000 2,177,860 3.0039 1.069 1.069 1.077 1.059 1.084 2,033,768 1.0708 -0.99%
2010-11-23 0 3.030 3.020 3.070 3.010 3.070 3,248,000 9,875,060 3.0404 1.080 1.077 1.094 1.073 1.094 9,111,282 1.0838 -0.33%
2010-11-22 0 3.040 3.040 3.050 3.010 3.090 1,132,000 3,449,450 3.0472 1.084 1.084 1.087 1.073 1.102 3,175,484 1.0863 -1.62%
2010-11-19 0 3.090 3.090 3.100 3.060 3.150 836,000 2,589,160 3.0971 1.102 1.102 1.105 1.091 1.123 2,345,145 1.1041 0.32%
2010-11-18 0 3.080 3.080 3.090 3.020 3.150 1,117,000 3,475,170 3.1112 1.098 1.098 1.102 1.077 1.123 3,133,406 1.1091 0.98%
2010-11-17 0 3.050 3.040 3.050 2.990 3.170 4,150,000 12,834,890 3.0927 1.087 1.084 1.087 1.066 1.130 11,641,571 1.1025 -2.24%
2010-11-16 0 3.120 3.090 3.120 3.060 3.180 3,772,000 11,767,870 3.1198 1.112 1.102 1.112 1.091 1.134 10,581,206 1.1121 2.30%
2010-11-15 0 3.050 3.050 3.070 3.000 3.070 2,095,000 6,374,190 3.0426 1.087 1.087 1.094 1.069 1.094 5,876,889 1.0846 -0.33%
2010-11-12 0 3.060 3.050 3.060 2.990 3.100 2,618,000 7,989,400 3.0517 1.091 1.087 1.091 1.066 1.105 7,344,008 1.0879 1.66%
2010-11-11 0 3.010 3.000 3.010 2.980 3.100 5,360,000 16,251,140 3.0319 1.073 1.069 1.073 1.062 1.105 15,035,860 1.0808 2.38%
2010-11-10 0 2.940 2.940 2.960 2.930 3.080 4,463,000 13,263,930 2.9720 1.048 1.048 1.055 1.044 1.098 12,519,598 1.0595 -3.92%
2010-11-09 0 3.060 3.020 3.060 2.960 3.120 5,492,000 16,574,090 3.0179 1.091 1.077 1.091 1.055 1.112 15,406,146 1.0758 -0.65%
2010-11-08 0 3.080 3.050 3.080 3.010 3.240 7,338,000 22,859,130 3.1152 1.098 1.087 1.098 1.073 1.155 20,584,541 1.1105 -2.53%
2010-11-05 0 3.160 3.160 3.180 3.140 3.240 1,135,000 3,598,220 3.1702 1.126 1.126 1.134 1.119 1.155 3,183,899 1.1301 -0.63%
2010-11-04 0 3.180 3.160 3.180 3.140 3.230 1,747,000 5,538,150 3.1701 1.134 1.126 1.134 1.119 1.151 4,900,681 1.1301 -0.93%
2010-11-03 0 3.210 3.200 3.210 3.130 3.240 2,636,000 8,416,690 3.1930 1.144 1.141 1.144 1.116 1.155 7,394,501 1.1382 2.23%
2010-11-02 0 3.140 3.120 3.140 3.050 3.150 1,440,000 4,483,510 3.1135 1.119 1.112 1.119 1.087 1.123 4,039,485 1.1099 -1.26%
2010-11-01 0 3.180 3.150 3.180 3.070 3.220 1,675,000 5,311,130 3.1708 1.134 1.123 1.134 1.094 1.148 4,698,706 1.1303 2.58%
2010-10-29 0 3.100 3.100 3.110 3.000 3.160 2,253,000 6,934,714 3.0780 1.105 1.105 1.109 1.069 1.126 6,320,111 1.0972 -1.90%
2010-10-28 0 3.160 3.120 3.160 3.120 3.230 981,000 3,103,270 3.1634 1.126 1.112 1.126 1.112 1.151 2,751,899 1.1277 0.64%
2010-10-27 0 3.140 3.110 3.140 3.080 3.250 3,677,000 11,513,360 3.1312 1.119 1.109 1.119 1.098 1.159 10,314,712 1.1162 -3.68%
2010-10-26 0 3.260 3.240 3.260 3.210 3.300 1,823,000 5,918,620 3.2466 1.162 1.155 1.162 1.144 1.176 5,113,876 1.1574 -2.10%
2010-10-25 0 3.330 3.280 3.330 3.260 3.380 2,564,000 8,462,190 3.3004 1.187 1.169 1.187 1.162 1.205 7,192,527 1.1765 -1.19%
2010-10-22 0 3.370 3.350 3.380 3.220 3.450 5,749,000 19,332,140 3.3627 1.201 1.194 1.205 1.148 1.230 16,127,082 1.1987 1.51%
2010-10-21 0 3.320 3.320 3.330 3.150 3.340 4,753,000 15,514,220 3.2641 1.184 1.184 1.187 1.123 1.191 13,333,105 1.1636 3.11%
2010-10-20 0 3.220 3.200 3.220 3.040 3.250 5,588,000 17,612,170 3.1518 1.148 1.141 1.148 1.084 1.159 15,675,445 1.1236 3.54%
2010-10-19 0 3.110 3.100 3.110 3.070 3.160 2,388,000 7,386,050 3.0930 1.109 1.105 1.109 1.094 1.126 6,698,812 1.1026 0.00%
2010-10-18 0 3.110 3.090 3.110 3.080 3.280 3,144,000 9,973,090 3.1721 1.109 1.102 1.109 1.098 1.169 8,819,542 1.1308 -4.31%
2010-10-15 0 3.250 3.230 3.250 3.180 3.270 3,585,300 11,542,402 3.2194 1.159 1.151 1.159 1.134 1.166 10,057,476 1.1476 -1.22%
2010-10-14 0 3.290 3.290 3.300 3.120 3.360 6,507,000 21,137,890 3.2485 1.173 1.173 1.176 1.112 1.198 18,253,422 1.1580 0.00%
2010-10-13 0 3.290 3.280 3.310 3.260 3.420 5,243,500 17,540,655 3.3452 1.173 1.169 1.180 1.162 1.219 14,709,055 1.1925 -1.20%
2010-10-12 0 3.330 3.320 3.330 3.270 3.430 3,622,000 12,072,840 3.3332 1.187 1.184 1.187 1.166 1.223 10,160,426 1.1882 -1.48%
2010-10-11 0 3.380 3.370 3.380 3.360 3.690 7,404,000 25,567,760 3.4532 1.205 1.201 1.205 1.198 1.315 20,769,684 1.2310 -6.11%
2010-10-08 0 3.600 3.590 3.600 3.460 3.730 9,632,000 35,045,480 3.6384 1.283 1.280 1.283 1.233 1.330 27,019,665 1.2970 2.86%
2010-10-07 0 3.500 3.490 3.500 3.360 3.650 17,203,000 60,683,940 3.5275 1.248 1.244 1.248 1.198 1.301 48,257,818 1.2575 2.94%
2010-10-06 0 3.400 3.380 3.390 3.230 3.400 10,785,088 36,047,812 3.3424 1.212 1.205 1.208 1.151 1.212 30,254,305 1.1915 5.92%
2010-10-05 0 3.210 3.200 3.220 3.150 3.310 9,188,000 29,464,190 3.2068 1.144 1.141 1.148 1.123 1.180 25,774,157 1.1432 -1.23%
2010-10-04 0 3.250 3.240 3.250 3.030 3.350 14,490,000 46,224,990 3.1901 1.159 1.155 1.159 1.080 1.194 40,647,316 1.1372 7.26%
2010-09-30 0 3.030 3.030 3.040 2.910 3.070 8,261,000 24,756,550 2.9968 1.080 1.080 1.084 1.037 1.094 23,173,739 1.0683 3.77%
2010-09-29 0 2.920 2.890 2.930 2.890 2.960 6,009,000 17,494,450 2.9114 1.041 1.030 1.044 1.030 1.055 16,856,434 1.0379 1.39%
2010-09-28 0 2.880 2.880 2.900 2.870 3.030 5,600,000 16,550,110 2.9554 1.027 1.027 1.034 1.023 1.080 15,709,108 1.0535 -2.37%
2010-09-27 0 2.950 2.940 2.950 2.860 2.990 84,053,000 217,354,160 2.5859 1.052 1.048 1.052 1.020 1.066 235,785,290 0.9218 2.08%
2010-09-24 0 2.890 2.870 2.890 2.800 2.960 3,175,000 9,142,390 2.8795 1.030 1.023 1.030 0.998 1.055 8,906,503 1.0265 2.12%
2010-09-22 0 2.830 2.830 2.840 2.750 2.920 2,305,000 6,480,100 2.8113 1.009 1.009 1.012 0.980 1.041 6,465,981 1.0022 2.54%
2010-09-21 0 2.760 2.760 2.770 2.740 2.770 1,096,000 3,018,330 2.7540 0.984 0.984 0.987 0.977 0.987 3,074,497 0.9817 -0.36%
2010-09-20 0 2.770 2.770 2.780 2.720 2.780 1,166,000 3,194,470 2.7397 0.987 0.987 0.991 0.970 0.991 3,270,861 0.9766 2.03%
2010-09-17 0 2.750 2.730 2.760 2.650 2.760 2,726,000 7,372,600 2.7045 0.968 0.961 0.971 0.933 0.971 7,745,549 0.9518 3.77%
2010-09-16 0 2.650 2.650 2.670 2.610 2.740 1,236,000 3,276,280 2.6507 0.933 0.933 0.940 0.919 0.964 3,511,922 0.9329 -3.99%
2010-09-15 0 2.760 2.750 2.760 2.680 2.780 1,420,000 3,896,100 2.7437 0.971 0.968 0.971 0.943 0.978 4,034,732 0.9656 2.22%
2010-09-14 0 2.700 2.690 2.700 2.660 2.800 3,285,000 8,946,730 2.7235 0.950 0.947 0.950 0.936 0.985 9,333,869 0.9585 -2.88%
2010-09-13 0 2.780 2.770 2.780 2.780 2.910 1,794,000 5,099,270 2.8424 0.978 0.975 0.978 0.978 1.024 5,097,401 1.0004 -2.46%
2010-09-10 0 2.850 2.840 2.860 2.790 2.870 2,937,000 8,296,150 2.8247 1.003 1.000 1.007 0.982 1.010 8,345,076 0.9941 2.52%
2010-09-09 0 2.780 2.740 2.780 2.750 2.840 678,000 1,899,980 2.8023 0.978 0.964 0.978 0.968 1.000 1,926,442 0.9863 2.21%
2010-09-08 0 2.720 2.720 2.790 2.700 2.820 217,000 594,220 2.7383 0.957 0.957 0.982 0.950 0.992 616,575 0.9637 -4.56%
2010-09-07 0 2.850 2.840 2.850 2.830 2.880 784,000 2,233,360 2.8487 1.003 1.000 1.003 0.996 1.014 2,227,627 1.0026 0.35%
2010-09-06 0 2.840 2.840 2.860 2.670 2.860 1,985,000 5,583,080 2.8126 1.000 1.000 1.007 0.940 1.007 5,640,101 0.9899 6.37%
2010-09-03 0 2.670 2.640 2.670 2.590 2.690 882,000 2,308,260 2.6171 0.940 0.929 0.940 0.912 0.947 2,506,080 0.9211 2.30%
2010-09-02 0 2.610 2.610 2.660 2.500 2.650 1,316,000 3,448,300 2.6203 0.919 0.919 0.936 0.880 0.933 3,739,230 0.9222 4.82%
2010-09-01 0 2.490 2.490 2.500 2.490 2.530 1,307,000 3,272,970 2.5042 0.876 0.876 0.880 0.876 0.890 3,713,658 0.8813 -0.40%
2010-08-31 0 2.500 2.430 2.500 2.400 2.500 1,278,000 3,148,750 2.4638 0.880 0.855 0.880 0.845 0.880 3,631,259 0.8671 -1.57%
2010-08-30 0 2.540 2.540 2.620 2.540 2.630 433,000 1,118,480 2.5831 0.894 0.894 0.922 0.894 0.926 1,230,309 0.9091 -2.31%
2010-08-27 0 2.600 2.520 2.600 2.500 2.700 1,794,000 4,647,240 2.5904 0.915 0.887 0.915 0.880 0.950 5,097,401 0.9117 -5.11%
2010-08-26 0 2.740 2.730 2.750 2.700 2.750 331,000 898,630 2.7149 0.964 0.961 0.968 0.950 0.968 940,490 0.9555 1.48%
2010-08-25 0 2.700 2.690 2.700 2.680 2.780 313,000 849,390 2.7137 0.950 0.947 0.950 0.943 0.978 889,346 0.9551 0.00%
2010-08-24 0 2.700 2.690 2.730 2.680 2.700 531,000 1,431,440 2.6957 0.950 0.947 0.961 0.943 0.950 1,508,762 0.9488 0.00%
2010-08-23 0 2.700 2.690 2.700 2.680 2.840 224,000 606,870 2.7092 0.950 0.947 0.950 0.943 1.000 636,465 0.9535 0.00%
2010-08-20 0 2.700 2.680 2.700 2.690 2.710 571,000 1,541,160 2.6991 0.950 0.943 0.950 0.947 0.954 1,622,417 0.9499 -0.37%
2010-08-19 0 2.710 2.690 2.720 2.650 2.750 1,493,000 4,029,520 2.6989 0.954 0.947 0.957 0.933 0.968 4,242,151 0.9499 -0.73%
2010-08-18 0 2.730 2.670 2.730 2.670 2.840 891,000 2,429,100 2.7263 0.961 0.940 0.961 0.940 1.000 2,531,652 0.9595 1.49%
2010-08-17 0 2.690 2.680 2.690 2.640 2.700 1,017,000 2,710,380 2.6651 0.947 0.943 0.947 0.929 0.950 2,889,664 0.9380 -0.37%
2010-08-16 0 2.700 2.700 2.740 2.660 2.800 507,000 1,381,850 2.7255 0.950 0.950 0.964 0.936 0.985 1,440,570 0.9592 -2.88%
2010-08-13 0 2.780 2.780 2.800 2.780 2.850 467,000 1,311,960 2.8093 0.978 0.978 0.985 0.978 1.003 1,326,915 0.9887 -2.80%
2010-08-12 0 2.860 2.850 2.880 2.780 2.890 197,000 552,630 2.8052 1.007 1.003 1.014 0.978 1.017 559,748 0.9873 0.00%
2010-08-11 0 2.860 2.860 2.900 2.850 2.860 157,000 447,610 2.8510 1.007 1.007 1.021 1.003 1.007 446,094 1.0034 0.35%
2010-08-10 0 2.850 2.830 2.860 2.830 2.950 753,600 2,164,998 2.8729 1.003 0.996 1.007 0.996 1.038 2,141,249 1.0111 -2.40%
2010-08-09 0 2.920 2.870 2.950 2.920 2.990 197,000 584,500 2.9670 1.028 1.010 1.038 1.028 1.052 559,748 1.0442 -1.02%
2010-08-06 0 2.950 2.880 2.950 2.850 2.950 316,500 919,440 2.9050 1.038 1.014 1.038 1.003 1.038 899,291 1.0224 2.43%
2010-08-05 0 2.880 2.840 2.890 2.820 2.910 487,000 1,405,190 2.8854 1.014 1.000 1.017 0.992 1.024 1,383,743 1.0155 -0.69%
2010-08-04 0 2.900 2.880 2.900 2.840 2.900 983,000 2,833,830 2.8828 1.021 1.014 1.021 1.000 1.021 2,793,057 1.0146 -0.68%
2010-08-03 0 2.920 2.910 2.920 2.890 2.950 321,000 935,070 2.9130 1.028 1.024 1.028 1.017 1.038 912,077 1.0252 0.69%
2010-08-02 0 2.900 2.900 2.950 2.900 2.990 796,000 2,320,770 2.9155 1.021 1.021 1.038 1.021 1.052 2,261,723 1.0261 -3.01%
2010-07-30 0 2.990 2.940 3.000 2.930 2.990 597,000 1,762,610 2.9524 1.052 1.035 1.056 1.031 1.052 1,696,292 1.0391 -1.32%
2010-07-29 0 3.030 2.970 3.030 2.950 3.140 514,000 1,542,050 3.0001 1.066 1.045 1.066 1.038 1.105 1,460,459 1.0559 2.71%
2010-07-28 0 2.950 2.930 3.000 2.920 3.000 260,000 772,850 2.9725 1.038 1.031 1.056 1.028 1.056 738,754 1.0462 -0.67%
2010-07-27 0 2.970 2.960 2.970 2.930 2.970 395,000 1,166,890 2.9542 1.045 1.042 1.045 1.031 1.045 1,122,337 1.0397 -0.34%
2010-07-26 0 2.980 2.950 2.980 2.950 3.000 168,000 498,430 2.9668 1.049 1.038 1.049 1.038 1.056 477,349 1.0442 -0.67%
2010-07-23 0 3.000 2.980 3.000 2.950 3.000 540,000 1,615,450 2.9916 1.056 1.049 1.056 1.038 1.056 1,534,335 1.0529 1.69%
2010-07-22 0 2.950 2.930 2.950 2.920 3.000 412,000 1,218,280 2.9570 1.038 1.031 1.038 1.028 1.056 1,170,641 1.0407 0.34%
2010-07-21 0 2.940 2.900 2.940 2.920 2.950 221,000 649,210 2.9376 1.035 1.021 1.035 1.028 1.038 627,941 1.0339 -0.34%
2010-07-20 0 2.950 2.930 2.960 2.920 2.960 196,000 577,180 2.9448 1.038 1.031 1.042 1.028 1.042 556,907 1.0364 1.72%
2010-07-19 0 2.900 2.900 2.950 2.880 2.950 520,000 1,517,300 2.9179 1.021 1.021 1.038 1.014 1.038 1,477,507 1.0269 -2.68%
2010-07-16 0 2.980 2.980 3.010 2.980 3.020 112,000 334,270 2.9846 1.049 1.049 1.059 1.049 1.063 318,232 1.0504 0.34%
2010-07-15 0 2.970 2.970 3.020 2.950 3.030 530,000 1,588,780 2.9977 1.045 1.045 1.063 1.038 1.066 1,505,921 1.0550 -2.94%
2010-07-14 0 3.060 3.030 3.060 3.000 3.080 645,000 1,960,850 3.0401 1.077 1.066 1.077 1.056 1.084 1,832,678 1.0699 0.33%
2010-07-13 0 3.050 3.030 3.050 3.000 3.090 137,000 414,260 3.0238 1.073 1.066 1.073 1.056 1.088 389,266 1.0642 1.33%
2010-07-12 0 3.010 3.010 3.030 3.000 3.140 99,000 298,960 3.0198 1.059 1.059 1.066 1.056 1.105 281,295 1.0628 0.00%
2010-07-09 0 3.010 3.010 3.070 3.010 3.160 623,000 1,917,690 3.0782 1.059 1.059 1.080 1.059 1.112 1,770,168 1.0833 0.33%
2010-07-08 0 3.000 2.980 3.000 2.960 3.070 195,000 585,790 3.0041 1.056 1.049 1.056 1.042 1.080 554,065 1.0573 1.69%
2010-07-07 0 2.950 2.950 2.970 2.890 2.950 243,000 708,730 2.9166 1.038 1.038 1.045 1.017 1.038 690,451 1.0265 -1.01%
2010-07-06 0 2.980 2.980 3.000 2.950 3.030 278,000 831,580 2.9913 1.049 1.049 1.056 1.038 1.066 789,898 1.0528 0.68%
2010-07-05 0 2.960 2.950 2.960 2.910 3.040 146,000 430,610 2.9494 1.042 1.038 1.042 1.024 1.070 414,839 1.0380 -1.33%
2010-07-02 0 3.000 3.000 3.070 2.950 3.060 577,000 1,732,930 3.0033 1.056 1.056 1.080 1.038 1.077 1,639,465 1.0570 -2.60%
2010-06-30 0 3.080 3.020 3.090 2.940 3.090 845,000 2,548,990 3.0166 1.084 1.063 1.088 1.035 1.088 2,400,950 1.0617 -0.32%
2010-06-29 0 3.090 3.080 3.090 3.010 3.150 1,013,000 3,109,420 3.0695 1.088 1.084 1.088 1.059 1.109 2,878,298 1.0803 -1.90%
2010-06-28 0 3.150 3.110 3.160 3.100 3.160 447,000 1,398,020 3.1276 1.109 1.095 1.112 1.091 1.112 1,270,088 1.1007 1.94%
2010-06-25 0 3.090 3.090 3.100 3.060 3.190 1,519,000 4,716,290 3.1049 1.088 1.088 1.091 1.077 1.123 4,316,027 1.0927 -3.44%
2010-06-24 0 3.200 3.180 3.200 3.110 3.290 4,692,000 15,080,890 3.2142 1.126 1.119 1.126 1.095 1.158 13,331,664 1.1312 3.23%
2010-06-23 0 3.100 3.090 3.120 2.860 3.130 3,657,000 11,096,920 3.0344 1.091 1.088 1.098 1.007 1.102 10,390,856 1.0680 7.64%
2010-06-22 0 2.880 2.880 2.890 2.880 2.960 924,000 2,701,310 2.9235 1.014 1.014 1.017 1.014 1.042 2,625,417 1.0289 0.35%
2010-06-21 0 2.870 2.870 2.910 2.830 2.940 1,104,000 3,207,100 2.9050 1.010 1.010 1.024 0.996 1.035 3,136,862 1.0224 1.41%
2010-06-18 0 2.830 2.830 2.850 2.800 2.850 482,000 1,360,660 2.8229 0.996 0.996 1.003 0.985 1.003 1,369,536 0.9935 -1.39%
2010-06-17 0 2.870 2.840 2.870 2.780 2.890 566,000 1,614,320 2.8522 1.010 1.000 1.010 0.978 1.017 1,608,210 1.0038 0.35%
2010-06-15 0 2.860 2.860 2.900 2.650 2.910 934,000 2,644,560 2.8314 1.007 1.007 1.021 0.933 1.024 2,653,831 0.9965 6.72%
2010-06-14 0 2.680 2.670 2.710 2.640 2.710 302,000 805,090 2.6659 0.943 0.940 0.954 0.929 0.954 858,091 0.9382 1.52%
2010-06-11 0 2.640 2.640 2.660 2.640 2.700 455,000 1,209,180 2.6575 0.929 0.929 0.936 0.929 0.950 1,292,819 0.9353 -1.86%
2010-06-10 0 2.690 2.690 2.700 2.670 2.720 569,000 1,532,770 2.6938 0.947 0.947 0.950 0.940 0.957 1,616,734 0.9481 -1.47%
2010-06-09 0 2.730 2.710 2.740 2.710 2.760 191,000 522,580 2.7360 0.961 0.954 0.964 0.954 0.971 542,700 0.9629 0.74%
2010-06-08 0 2.710 2.710 2.750 2.690 2.750 361,000 982,050 2.7204 0.954 0.954 0.968 0.947 0.968 1,025,731 0.9574 -0.73%
2010-06-07 0 2.730 2.730 2.770 2.670 2.800 453,000 1,248,020 2.7550 0.961 0.961 0.975 0.940 0.985 1,287,136 0.9696 -2.50%
2010-06-04 0 2.800 2.790 2.810 2.700 2.800 433,000 1,186,350 2.7398 0.985 0.982 0.989 0.950 0.985 1,230,309 0.9643 1.82%
2010-06-03 0 2.750 2.720 2.750 2.730 2.810 793,000 2,183,700 2.7537 0.968 0.957 0.968 0.961 0.989 2,253,199 0.9692 0.00%
2010-06-02 0 2.750 2.750 2.780 2.750 2.870 1,047,000 2,905,910 2.7755 0.968 0.968 0.978 0.968 1.010 2,974,905 0.9768 -2.14%
2010-06-01 0 2.810 2.810 2.860 2.800 2.890 671,000 1,912,900 2.8508 0.989 0.989 1.007 0.985 1.017 1,906,553 1.0033 -2.77%
2010-05-31 0 2.890 2.880 2.890 2.800 2.900 713,000 2,037,940 2.8583 1.017 1.014 1.017 0.985 1.021 2,025,890 1.0059 2.85%
2010-05-28 0 2.810 2.800 2.850 2.800 2.980 1,451,000 4,188,740 2.8868 0.989 0.985 1.003 0.985 1.049 4,122,814 1.0160 -1.06%
2010-05-27 0 2.840 2.810 2.840 2.700 2.840 910,000 2,528,940 2.7791 1.000 0.989 1.000 0.950 1.000 2,585,638 0.9781 5.58%
2010-05-26 0 2.690 2.680 2.690 2.660 2.880 1,682,000 4,564,010 2.7134 0.947 0.943 0.947 0.936 1.014 4,779,168 0.9550 -1.47%
2010-05-25 0 2.730 2.730 2.740 2.730 2.870 1,529,000 4,226,220 2.7640 0.961 0.961 0.964 0.961 1.010 4,344,440 0.9728 -4.88%
2010-05-24 0 2.870 2.870 2.880 2.600 3.020 5,834,000 16,719,090 2.8658 1.010 1.010 1.014 0.915 1.063 16,576,498 1.0086 12.55%
2010-05-20 0 2.550 2.540 2.550 2.400 2.860 7,925,000 20,196,970 2.5485 0.897 0.894 0.897 0.845 1.007 22,517,782 0.8969 -8.93%
2010-05-19 0 2.800 2.800 2.850 2.800 3.350 7,379,601 22,611,217 3.0640 0.985 0.985 1.003 0.985 1.179 20,968,107 1.0784 -14.11%
2010-05-18 0 3.260 3.240 3.260 3.060 3.330 5,875,000 18,600,840 3.1661 1.147 1.140 1.147 1.077 1.172 16,692,993 1.1143 0.62%
2010-05-17 0 3.240 3.240 3.250 3.130 3.630 5,997,200 19,736,220 3.2909 1.140 1.140 1.144 1.102 1.278 17,040,208 1.1582 -7.43%
2010-05-14 0 3.500 3.500 3.510 3.490 3.670 4,268,000 15,147,560 3.5491 1.232 1.232 1.235 1.228 1.292 12,126,927 1.2491 -5.66%
2010-05-13 0 3.710 3.690 3.710 3.490 3.720 3,449,000 12,555,760 3.6404 1.306 1.299 1.306 1.228 1.309 9,799,853 1.2812 6.30%
2010-05-12 0 3.490 3.490 3.500 3.470 3.890 9,938,000 35,774,230 3.5997 1.228 1.228 1.232 1.221 1.369 28,237,441 1.2669 -8.64%
2010-05-11 0 3.820 3.810 3.820 3.760 3.950 4,963,000 18,931,390 3.8145 1.344 1.341 1.344 1.323 1.390 14,101,672 1.3425 -1.55%
2010-05-10 0 3.880 3.870 3.880 3.700 3.950 8,505,000 33,024,220 3.8829 1.366 1.362 1.366 1.302 1.390 24,165,772 1.3666 4.30%
2010-05-07 0 3.720 3.710 3.720 3.600 3.780 12,097,000 44,840,180 3.7067 1.309 1.306 1.309 1.267 1.330 34,371,939 1.3046 -2.36%
2010-05-06 0 3.810 3.810 3.820 3.540 3.840 13,620,000 50,917,530 3.7384 1.341 1.341 1.344 1.246 1.351 38,699,331 1.3157 7.63%
2010-05-05 0 3.540 3.530 3.540 3.230 3.590 10,381,000 35,432,100 3.4132 1.246 1.242 1.246 1.137 1.263 29,496,164 1.2012 0.57%
2010-05-04 0 3.520 3.520 3.530 3.300 3.550 8,498,000 29,659,510 3.4902 1.239 1.239 1.242 1.161 1.249 24,145,882 1.2283 6.67%
2010-05-03 0 3.300 3.300 3.310 3.180 3.320 7,389,000 24,249,550 3.2818 1.161 1.161 1.165 1.119 1.168 20,994,813 1.1550 3.77%
2010-04-30 0 3.180 3.180 3.190 3.100 3.340 6,164,000 19,769,670 3.2073 1.119 1.119 1.123 1.091 1.175 17,514,146 1.1288 -1.55%
2010-04-29 0 3.230 3.220 3.230 3.170 3.320 6,286,000 20,402,600 3.2457 1.137 1.133 1.137 1.116 1.168 17,860,792 1.1423 2.22%
2010-04-28 0 3.160 3.140 3.150 2.980 3.220 6,223,000 19,679,430 3.1624 1.112 1.105 1.109 1.049 1.133 17,681,787 1.1130 1.61%
2010-04-27 0 3.110 3.100 3.110 2.980 3.170 4,246,000 13,183,700 3.1050 1.095 1.091 1.095 1.049 1.116 12,064,417 1.0928 4.36%
2010-04-26 0 3.030 3.030 3.050 2.700 3.120 6,721,000 19,998,530 2.9755 1.049 1.049 1.056 0.935 1.080 19,417,200 1.0299 9.78%
2010-04-23 0 2.760 2.760 2.780 2.690 2.780 1,052,000 2,867,660 2.7259 0.955 0.955 0.962 0.931 0.962 3,039,264 0.9435 2.22%
2010-04-22 0 2.700 2.690 2.700 2.660 2.780 2,072,000 5,614,090 2.7095 0.935 0.931 0.935 0.921 0.962 5,986,079 0.9379 -0.37%
2010-04-21 0 2.710 2.690 2.720 2.680 2.770 2,034,000 5,541,600 2.7245 0.938 0.931 0.941 0.928 0.959 5,876,296 0.9430 -1.09%
2010-04-20 0 2.740 2.750 2.780 2.740 2.870 4,082,000 11,386,580 2.7895 0.948 0.952 0.962 0.948 0.993 11,793,038 0.9655 -2.49%
2010-04-19 0 2.810 2.790 2.840 2.730 2.950 4,661,500 13,357,265 2.8654 0.973 0.966 0.983 0.945 1.021 13,467,234 0.9918 -2.09%
2010-04-16 0 2.870 2.830 2.870 2.680 2.880 6,356,000 17,738,830 2.7909 0.993 0.980 0.993 0.928 0.997 18,362,703 0.9660 5.90%
2010-04-15 0 2.710 2.720 2.740 2.680 2.810 4,199,200 11,557,410 2.7523 0.938 0.941 0.948 0.928 0.973 12,131,633 0.9527 1.12%
2010-04-14 0 2.680 2.670 2.700 2.460 2.750 7,735,000 20,384,770 2.6354 0.928 0.924 0.935 0.851 0.952 22,346,681 0.9122 6.35%
2010-04-13 0 2.520 2.510 2.520 2.400 2.520 4,131,000 10,232,440 2.4770 0.872 0.869 0.872 0.831 0.872 11,934,601 0.8574 5.00%
2010-04-12 0 2.400 2.390 2.410 2.200 2.560 136,066,000 218,833,080 1.6083 0.831 0.827 0.834 0.762 0.886 393,099,354 0.5567 11.63%
2010-04-09 0 2.150 2.150 2.200 2.150 2.350 4,453,000 9,737,540 2.1867 0.744 0.744 0.762 0.744 0.813 12,864,870 0.7569 -6.11%
2010-04-08 0 2.290 2.260 2.300 2.200 2.450 5,838,500 13,681,370 2.3433 0.793 0.782 0.796 0.762 0.848 16,867,627 0.8111 -0.43%
2010-04-07 0 2.300 2.280 2.300 1.940 2.320 7,733,000 16,890,040 2.1842 0.796 0.789 0.796 0.672 0.803 22,340,903 0.7560 19.79%
2010-04-01 0 1.920 1.910 1.920 1.830 1.950 1,768,000 3,323,400 1.8798 0.665 0.661 0.665 0.633 0.675 5,107,813 0.6507 5.49%
2010-03-31 0 1.820 1.800 1.830 1.790 1.840 658,000 1,194,640 1.8156 0.630 0.623 0.633 0.620 0.637 1,900,985 0.6284 1.68%
2010-03-30 0 1.790 1.790 1.840 1.780 1.860 3,367,000 6,089,180 1.8085 0.620 0.620 0.637 0.616 0.644 9,727,379 0.6260 -2.72%
2010-03-29 0 1.840 1.830 1.840 1.820 1.860 1,237,000 2,270,150 1.8352 0.637 0.633 0.637 0.630 0.644 3,573,736 0.6352 -1.08%
2010-03-26 0 1.860 1.860 1.870 1.840 1.900 5,590,000 10,432,520 1.8663 0.644 0.644 0.647 0.637 0.658 16,149,702 0.6460 -3.12%
2010-03-25 1 1.920 1.830 1.920 1.910 1.930 125,000 240,460 1.9237 0.665 0.633 0.665 0.661 0.668 361,129 0.6659 2.13%
2010-03-24 0 1.880 1.870 1.880 1.800 1.900 1,371,000 2,520,200 1.8382 0.651 0.647 0.651 0.623 0.658 3,960,866 0.6363 0.00%
2010-03-23 0 1.880 1.850 1.860 1.800 2.000 5,889,000 11,386,020 1.9334 0.651 0.640 0.644 0.623 0.692 17,013,524 0.6692 4.44%
2010-03-22 0 1.800 1.780 1.800 1.750 1.820 523,000 936,540 1.7907 0.623 0.616 0.623 0.606 0.630 1,510,965 0.6198 0.56%
2010-03-19 0 1.790 1.790 1.800 1.710 1.810 1,448,000 2,545,310 1.7578 0.620 0.620 0.623 0.592 0.627 4,183,322 0.6084 -1.10%
2010-03-18 0 1.810 1.770 1.810 1.710 1.830 1,848,000 3,249,720 1.7585 0.627 0.613 0.627 0.592 0.633 5,338,936 0.6087 0.56%
2010-03-17 0 1.800 1.780 1.840 1.790 1.850 591,000 1,069,240 1.8092 0.623 0.616 0.637 0.620 0.640 1,707,419 0.6262 0.00%
2010-03-16 0 1.800 1.720 1.800 1.750 1.880 1,421,000 2,568,750 1.8077 0.623 0.595 0.623 0.606 0.651 4,105,318 0.6257 -2.17%
2010-03-15 0 1.840 1.870 1.880 1.800 2.010 3,138,000 5,951,980 1.8967 0.637 0.647 0.651 0.623 0.696 9,065,790 0.6565 2.79%
2010-03-12 0 1.790 1.780 1.800 1.780 1.820 767,000 1,379,310 1.7983 0.620 0.616 0.623 0.616 0.630 2,215,889 0.6225 -0.56%
2010-03-11 0 1.800 1.770 1.800 1.660 1.820 2,360,000 4,148,110 1.7577 0.623 0.613 0.623 0.575 0.630 6,818,121 0.6084 7.78%
2010-03-10 0 1.670 1.660 1.670 1.640 1.670 717,000 1,192,390 1.6630 0.578 0.575 0.578 0.568 0.578 2,071,438 0.5756 1.21%
2010-03-09 0 1.650 1.640 1.650 1.510 1.660 436,000 705,930 1.6191 0.571 0.568 0.571 0.523 0.575 1,259,619 0.5604 -0.60%
2010-03-08 0 1.660 1.650 1.680 1.620 1.660 254,000 416,080 1.6381 0.575 0.571 0.582 0.561 0.575 733,815 0.5670 0.61%
2010-03-05 0 1.650 1.650 1.660 1.600 1.610 110,000 176,530 1.6048 0.571 0.571 0.575 0.554 0.557 317,794 0.5555 1.23%
2010-03-04 0 1.630 1.620 1.660 1.620 1.680 174,000 286,210 1.6449 0.564 0.561 0.575 0.561 0.582 502,692 0.5694 0.62%
2010-03-03 0 1.620 1.610 1.620 1.630 1.630 44,000 71,720 1.6300 0.561 0.557 0.561 0.564 0.564 127,118 0.5642 -0.61%
2010-03-02 0 1.630 1.630 1.650 1.600 1.710 890,000 1,486,640 1.6704 0.564 0.564 0.571 0.554 0.592 2,571,241 0.5782 1.87%
2010-03-01 0 1.600 1.590 1.600 1.550 1.600 387,000 609,520 1.5750 0.554 0.550 0.554 0.537 0.554 1,118,056 0.5452 0.63%
2010-02-26 0 1.590 1.590 1.620 1.570 1.600 305,000 483,490 1.5852 0.550 0.550 0.561 0.543 0.554 881,155 0.5487 -0.62%
2010-02-25 0 1.600 1.580 1.610 1.570 1.620 249,000 400,980 1.6104 0.554 0.547 0.557 0.543 0.561 719,370 0.5574 -0.62%
2010-02-24 0 1.610 1.610 1.630 1.580 1.700 396,000 647,720 1.6357 0.557 0.557 0.564 0.547 0.588 1,144,058 0.5662 0.62%
2010-02-23 0 1.600 1.580 1.600 1.570 1.600 375,000 594,820 1.5862 0.554 0.547 0.554 0.543 0.554 1,083,388 0.5490 -1.84%
2010-02-22 0 1.630 1.600 1.640 1.580 1.640 369,000 598,260 1.6213 0.564 0.554 0.568 0.547 0.568 1,066,054 0.5612 1.87%
2010-02-19 0 1.600 1.600 1.610 1.550 1.630 194,000 305,850 1.5765 0.554 0.554 0.557 0.537 0.564 560,473 0.5457 -1.23%
2010-02-18 0 1.620 1.610 1.620 1.590 1.650 165,000 268,920 1.6298 0.561 0.557 0.561 0.550 0.571 476,691 0.5641 0.00%
2010-02-17 0 1.620 1.600 1.620 1.600 1.800 361,000 616,730 1.7084 0.561 0.554 0.561 0.554 0.623 1,042,941 0.5913 5.88%
2010-02-12 0 1.530 1.490 1.530 1.450 1.530 339,000 510,290 1.5053 0.530 0.516 0.530 0.502 0.530 979,383 0.5210 0.66%
2010-02-11 0 1.520 1.490 1.520 1.520 1.550 174,000 266,700 1.5328 0.526 0.516 0.526 0.526 0.537 502,692 0.5305 0.00%
2010-02-10 0 1.520 1.520 1.550 1.490 1.510 52,000 77,800 1.4962 0.526 0.526 0.537 0.516 0.523 150,230 0.5179 2.70%
2010-02-09 0 1.480 1.480 1.500 1.430 1.480 241,000 347,850 1.4434 0.512 0.512 0.519 0.495 0.512 696,257 0.4996 2.07%
2010-02-08 0 1.450 1.450 1.490 1.430 1.450 245,000 354,670 1.4476 0.502 0.502 0.516 0.495 0.502 707,813 0.5011 0.00%
2010-02-05 0 1.450 1.410 1.450 1.400 1.450 942,000 1,329,200 1.4110 0.502 0.488 0.502 0.485 0.502 2,721,470 0.4884 -3.33%
2010-02-04 0 1.500 1.480 1.500 1.500 1.500 52,000 78,000 1.5000 0.519 0.512 0.519 0.519 0.519 150,230 0.5192 -3.23%
2010-02-03 0 1.550 1.540 1.580 1.460 1.600 545,000 853,210 1.5655 0.537 0.533 0.547 0.505 0.554 1,574,524 0.5419 4.73%
2010-02-02 0 1.480 1.460 1.490 1.460 1.480 30,000 43,960 1.4653 0.512 0.505 0.516 0.505 0.512 86,671 0.5072 2.78%
2010-02-01 0 1.440 1.440 1.450 1.420 1.420 20,000 28,400 1.4200 0.498 0.498 0.502 0.492 0.492 57,781 0.4915 -0.69%
2010-01-29 0 1.450 1.440 1.450 1.410 1.480 401,000 578,560 1.4428 0.502 0.498 0.502 0.488 0.512 1,158,503 0.4994 -2.03%
2010-01-28 0 1.480 1.480 1.520 1.400 1.540 697,000 1,045,560 1.5001 0.512 0.512 0.526 0.485 0.533 2,013,657 0.5192 2.07%
2010-01-27 0 1.450 1.440 1.490 1.450 1.500 444,000 653,670 1.4722 0.502 0.498 0.516 0.502 0.519 1,282,731 0.5096 -2.68%
2010-01-26 0 1.490 1.480 1.510 1.450 1.600 944,000 1,424,330 1.5088 0.516 0.512 0.523 0.502 0.554 2,727,248 0.5223 -6.88%
2010-01-25 0 1.600 1.570 1.600 1.550 1.600 134,000 213,800 1.5955 0.554 0.543 0.554 0.537 0.554 387,131 0.5523 0.00%
2010-01-22 0 1.600 1.570 1.610 1.560 1.610 1,124,000 1,779,160 1.5829 0.554 0.543 0.557 0.540 0.557 3,247,275 0.5479 -0.62%
2010-01-21 0 1.610 1.610 1.640 1.570 1.650 785,000 1,260,880 1.6062 0.557 0.557 0.568 0.543 0.571 2,267,892 0.5560 2.55%
2010-01-20 0 1.570 1.560 1.620 1.550 1.620 1,389,000 2,192,180 1.5782 0.543 0.540 0.561 0.537 0.561 4,012,869 0.5463 -3.09%
2010-01-19 0 1.620 1.620 1.640 1.610 1.690 1,145,000 1,882,930 1.6445 0.561 0.561 0.568 0.557 0.585 3,307,944 0.5692 -3.57%
2010-01-18 0 1.680 1.680 1.710 1.610 1.730 2,192,000 3,686,420 1.6818 0.582 0.582 0.592 0.557 0.599 6,332,763 0.5821 -3.45%
2010-01-15 0 1.740 1.740 1.770 1.690 1.920 4,545,000 8,166,560 1.7968 0.602 0.602 0.613 0.585 0.665 13,130,661 0.6219 -6.95%
2010-01-14 0 1.870 1.870 1.880 1.620 1.950 4,118,000 7,418,030 1.8014 0.647 0.647 0.651 0.561 0.675 11,897,044 0.6235 15.43%
2010-01-13 0 1.620 1.610 1.620 1.550 1.640 933,000 1,494,490 1.6018 0.561 0.557 0.561 0.537 0.568 2,695,469 0.5544 5.88%
2010-01-12 0 1.530 1.530 1.610 1.410 1.690 4,775,000 7,597,690 1.5911 0.530 0.530 0.557 0.488 0.585 13,795,139 0.5508 9.29%
2010-01-11 0 1.400 1.400 1.440 1.350 1.450 1,632,000 2,278,540 1.3962 0.485 0.485 0.498 0.467 0.502 4,714,904 0.4833 6.87%
2010-01-08 0 1.310 1.310 1.320 1.310 1.350 682,000 905,170 1.3272 0.453 0.453 0.457 0.453 0.467 1,970,321 0.4594 -1.50%
2010-01-07 0 1.330 1.320 1.330 1.310 1.360 801,000 1,071,260 1.3374 0.460 0.457 0.460 0.453 0.471 2,314,117 0.4629 -1.48%
2010-01-06 0 1.350 1.340 1.350 1.310 1.350 430,000 577,230 1.3424 0.467 0.464 0.467 0.453 0.467 1,242,285 0.4647 -0.74%
2010-01-05 0 1.360 1.330 1.370 1.310 1.390 445,500 600,265 1.3474 0.471 0.460 0.474 0.453 0.481 1,287,065 0.4664 0.74%
2010-01-04 0 1.350 1.350 1.370 1.330 1.330 50,000 66,500 1.3300 0.467 0.467 0.474 0.460 0.460 144,452 0.4604 0.00%
2009-12-31 0 1.350 1.320 1.350 - - 0 0 - 0.467 0.457 0.467 - - 0 - 0.00%
2009-12-30 0 1.350 1.340 1.350 1.310 1.370 171,000 227,830 1.3323 0.467 0.464 0.467 0.453 0.474 494,025 0.4612 -0.74%
2009-12-29 0 1.360 1.320 1.370 1.310 1.360 276,000 364,910 1.3221 0.471 0.457 0.474 0.453 0.471 797,373 0.4576 -0.73%
2009-12-28 0 1.370 1.340 1.390 1.370 1.410 1,289,000 1,778,890 1.3801 0.474 0.464 0.481 0.474 0.488 3,723,965 0.4777 0.00%
2009-12-24 0 1.370 1.370 1.380 1.330 1.390 526,000 720,500 1.3698 0.474 0.474 0.478 0.460 0.481 1,519,632 0.4741 2.24%
2009-12-23 0 1.340 1.330 1.350 1.260 1.360 98,000 130,980 1.3365 0.464 0.460 0.467 0.436 0.471 283,125 0.4626 -0.74%
2009-12-22 0 1.350 1.320 1.350 1.280 1.370 144,000 195,210 1.3556 0.467 0.457 0.467 0.443 0.474 416,021 0.4692 5.47%
2009-12-21 0 1.280 1.280 1.300 1.270 1.280 12,000 15,250 1.2708 0.443 0.443 0.450 0.440 0.443 34,668 0.4399 0.00%
2009-12-18 0 1.280 1.280 1.290 1.200 1.300 626,000 786,400 1.2562 0.443 0.443 0.447 0.415 0.450 1,808,536 0.4348 -1.54%
2009-12-17 0 1.300 1.280 1.310 1.300 1.370 310,000 409,640 1.3214 0.450 0.443 0.453 0.450 0.474 895,601 0.4574 -1.52%
2009-12-16 0 1.320 1.260 1.320 1.220 1.320 1,259,000 1,597,750 1.2691 0.457 0.436 0.457 0.422 0.457 3,637,294 0.4393 1.54%
2009-12-15 0 1.300 1.260 1.310 1.260 1.300 34,000 43,920 1.2918 0.450 0.436 0.453 0.436 0.450 98,227 0.4471 0.00%
2009-12-14 0 1.300 1.260 1.300 - - 0 0 - 0.450 0.436 0.450 - - 0 - -0.76%
2009-12-11 0 1.310 1.300 1.310 1.230 1.310 613,000 772,190 1.2597 0.453 0.450 0.453 0.426 0.453 1,770,978 0.4360 0.00%
2009-12-10 0 1.310 1.260 1.310 1.250 1.320 752,000 960,490 1.2772 0.453 0.436 0.453 0.433 0.457 2,172,554 0.4421 -1.50%
2009-12-09 0 1.330 1.300 1.330 1.300 1.360 1,060,000 1,402,540 1.3232 0.460 0.450 0.460 0.450 0.471 3,062,376 0.4580 -2.92%
2009-12-08 0 1.370 1.310 1.370 1.300 1.420 620,000 841,100 1.3566 0.474 0.453 0.474 0.450 0.492 1,791,201 0.4696 -5.52%
2009-12-07 0 1.450 1.440 1.450 1.440 1.480 498,000 726,570 1.4590 0.502 0.498 0.502 0.498 0.512 1,438,739 0.5050 0.00%
2009-12-04 0 1.450 1.420 1.470 1.450 1.550 1,553,000 2,301,910 1.4822 0.502 0.492 0.509 0.502 0.537 4,486,670 0.5131 0.00%
2009-12-03 0 1.450 1.420 1.450 1.350 1.480 2,984,000 4,275,930 1.4330 0.502 0.492 0.502 0.467 0.512 8,620,879 0.4960 7.41%
2009-12-02 0 1.350 1.310 1.350 1.330 1.400 1,546,000 2,085,090 1.3487 0.467 0.453 0.467 0.460 0.485 4,466,447 0.4668 -0.74%
2009-12-01 0 1.360 1.330 1.370 1.300 1.370 477,000 641,630 1.3451 0.471 0.460 0.474 0.450 0.474 1,378,069 0.4656 5.43%
2009-11-30 0 1.290 1.280 1.320 1.200 1.280 13,000 16,360 1.2585 0.447 0.443 0.457 0.415 0.443 37,557 0.4356 6.61%
2009-11-27 0 1.210 1.210 1.240 1.210 1.270 502,000 621,230 1.2375 0.419 0.419 0.429 0.419 0.440 1,450,295 0.4283 -7.63%
2009-11-26 0 1.310 1.290 1.310 1.260 1.310 32,000 40,440 1.2638 0.453 0.447 0.453 0.436 0.453 92,449 0.4374 -0.76%
2009-11-25 0 1.320 1.280 1.320 1.150 1.320 660,000 851,140 1.2896 0.457 0.443 0.457 0.398 0.457 1,906,763 0.4464 -2.22%
2009-11-24 0 1.350 1.300 1.350 1.290 1.350 107,000 143,040 1.3368 0.467 0.450 0.467 0.447 0.467 309,127 0.4627 0.00%
2009-11-23 0 1.350 1.290 1.350 1.220 1.350 465,000 617,750 1.3285 0.467 0.447 0.467 0.422 0.467 1,343,401 0.4598 0.00%
2009-11-20 0 1.350 1.340 1.350 1.330 1.400 467,000 636,310 1.3625 0.467 0.464 0.467 0.460 0.485 1,349,179 0.4716 0.75%
2009-11-19 0 1.340 1.330 1.340 1.330 1.360 564,000 758,750 1.3453 0.464 0.460 0.464 0.460 0.471 1,629,415 0.4657 -0.74%
2009-11-18 0 1.350 1.310 1.360 1.270 1.360 449,000 584,390 1.3015 0.467 0.453 0.471 0.440 0.471 1,297,176 0.4505 7.14%
2009-11-17 0 1.260 1.260 1.270 1.240 1.280 223,000 281,330 1.2616 0.436 0.436 0.440 0.429 0.443 644,255 0.4367 -1.56%
2009-11-16 0 1.280 1.280 1.290 1.280 1.310 254,000 328,500 1.2933 0.443 0.443 0.447 0.443 0.453 733,815 0.4477 0.00%
2009-11-13 0 1.280 1.250 1.290 1.240 1.290 149,000 188,820 1.2672 0.443 0.433 0.447 0.429 0.447 430,466 0.4386 1.59%
2009-11-12 0 1.260 1.230 1.260 1.240 1.260 187,000 234,830 1.2558 0.436 0.426 0.436 0.429 0.436 540,249 0.4347 0.80%
2009-11-11 0 1.250 1.260 1.270 1.230 1.270 269,000 335,850 1.2485 0.433 0.436 0.440 0.426 0.440 777,150 0.4322 -1.57%
2009-11-10 0 1.270 1.260 1.270 1.260 1.280 314,000 400,460 1.2754 0.440 0.436 0.440 0.436 0.443 907,157 0.4414 -0.78%
2009-11-09 0 1.280 1.270 1.280 1.200 1.280 118,000 147,710 1.2518 0.443 0.440 0.443 0.415 0.443 340,906 0.4333 -0.78%
2009-11-06 0 1.290 1.200 1.280 1.250 1.290 368,000 468,790 1.2739 0.447 0.415 0.443 0.433 0.447 1,063,165 0.4409 -1.53%
2009-11-05 0 1.310 1.270 1.310 1.170 1.310 639,000 803,830 1.2579 0.453 0.440 0.453 0.405 0.453 1,846,093 0.4354 8.26%
2009-11-04 0 1.210 1.210 1.220 1.200 1.220 41,000 50,040 1.2205 0.419 0.419 0.422 0.415 0.422 118,450 0.4225 0.00%
2009-11-03 0 1.210 1.200 1.220 1.130 1.210 7,000 8,160 1.1657 0.419 0.415 0.422 0.391 0.419 20,223 0.4035 2.54%
2009-11-02 0 1.180 1.170 1.180 1.180 1.180 7,000 8,380 1.1971 0.408 0.405 0.408 0.408 0.408 20,223 0.4144 -1.67%
2009-10-30 0 1.200 1.170 1.200 1.130 1.200 87,000 101,850 1.1707 0.415 0.405 0.415 0.391 0.415 251,346 0.4052 0.00%
2009-10-29 0 1.200 1.170 1.200 1.150 1.220 80,000 96,350 1.2044 0.415 0.405 0.415 0.398 0.422 231,123 0.4169 -1.64%
2009-10-28 0 1.220 1.210 1.220 1.200 1.220 10,000 12,060 1.2060 0.422 0.419 0.422 0.415 0.422 28,890 0.4174 0.00%
2009-10-27 0 1.220 1.190 1.220 1.180 1.220 74,000 88,530 1.1964 0.422 0.412 0.422 0.408 0.422 213,789 0.4141 0.83%
2009-10-23 0 1.210 1.200 1.210 1.200 1.220 83,000 100,880 1.2154 0.419 0.415 0.419 0.415 0.422 239,790 0.4207 0.00%
2009-10-22 0 1.210 1.210 1.220 1.180 1.190 22,000 26,170 1.1895 0.419 0.419 0.422 0.408 0.412 63,559 0.4117 0.83%
2009-10-21 0 1.200 1.180 1.210 1.200 1.220 207,000 248,820 1.2020 0.415 0.408 0.419 0.415 0.422 598,030 0.4161 -0.83%
2009-10-20 0 1.210 1.200 1.210 1.180 1.220 162,000 194,610 1.2013 0.419 0.415 0.419 0.408 0.422 468,024 0.4158 0.83%
2009-10-19 0 1.200 1.200 1.220 1.200 1.200 205,000 246,000 1.2000 0.415 0.415 0.422 0.415 0.415 592,252 0.4154 0.00%
2009-10-16 0 1.200 1.200 1.220 1.190 1.240 143,000 172,850 1.2087 0.415 0.415 0.422 0.412 0.429 413,132 0.4184 -3.23%
2009-10-15 0 1.240 1.200 1.240 1.200 1.250 542,000 664,750 1.2265 0.429 0.415 0.429 0.415 0.433 1,565,857 0.4245 3.33%
2009-10-14 0 1.200 1.190 1.200 1.190 1.200 70,000 83,980 1.1997 0.415 0.412 0.415 0.412 0.415 202,232 0.4153 0.00%
2009-10-13 0 1.200 1.180 1.200 1.170 1.220 282,000 338,230 1.1994 0.415 0.408 0.415 0.405 0.422 814,708 0.4152 0.84%
2009-10-12 0 1.190 1.180 1.190 1.190 1.220 202,000 241,800 1.1970 0.412 0.408 0.412 0.412 0.422 583,585 0.4143 0.00%
2009-10-09 0 1.190 1.190 1.200 1.180 1.230 319,000 386,050 1.2102 0.412 0.412 0.415 0.408 0.426 921,602 0.4189 -3.25%
2009-10-08 0 1.230 1.210 1.230 1.210 1.230 129,000 157,370 1.2199 0.426 0.419 0.426 0.419 0.426 372,685 0.4223 0.82%
2009-10-07 0 1.220 1.210 1.220 1.200 1.230 108,700 131,571 1.2104 0.422 0.419 0.422 0.415 0.426 314,038 0.4190 0.83%
2009-10-06 0 1.210 1.220 1.240 1.150 1.210 275,000 328,200 1.1935 0.419 0.422 0.429 0.398 0.419 794,484 0.4131 0.83%
2009-10-05 0 1.200 1.170 1.200 1.110 1.200 85,000 99,540 1.1711 0.415 0.405 0.415 0.384 0.415 245,568 0.4053 8.11%
2009-10-02 0 1.110 1.110 1.150 1.090 1.090 3,000 3,270 1.0900 0.384 0.384 0.398 0.377 0.377 8,667 0.3773 0.00%
2009-09-30 0 1.110 1.110 1.140 1.110 1.110 2,000 2,210 1.1050 0.384 0.384 0.395 0.384 0.384 5,778 0.3825 -2.63%
2009-09-29 0 1.140 1.140 1.180 1.110 1.150 26,000 29,530 1.1358 0.395 0.395 0.408 0.384 0.398 75,115 0.3931 -0.87%
2009-09-28 0 1.150 1.150 1.180 1.150 1.150 118,000 135,700 1.1500 0.398 0.398 0.408 0.398 0.398 340,906 0.3981 0.00%
2009-09-25 0 1.150 1.150 1.180 1.130 1.150 11,000 12,630 1.1482 0.398 0.398 0.408 0.391 0.398 31,779 0.3974 -2.54%
2009-09-24 0 1.180 1.140 1.180 - - 0 0 - 0.408 0.395 0.408 - - 0 - -1.67%
2009-09-23 0 1.200 1.200 1.220 1.150 1.220 12,000 14,170 1.1808 0.415 0.415 0.422 0.398 0.422 34,668 0.4087 1.69%
2009-09-22 0 1.210 1.210 1.220 1.160 1.210 63,000 75,560 1.1994 0.408 0.408 0.412 0.392 0.408 186,637 0.4049 0.83%
2009-09-21 0 1.200 1.190 1.200 1.190 1.200 46,000 55,080 1.1974 0.405 0.402 0.405 0.402 0.405 136,274 0.4042 -2.44%
2009-09-18 0 1.230 1.230 1.240 1.170 1.270 1,186,000 1,473,200 1.2422 0.415 0.415 0.419 0.395 0.429 3,513,507 0.4193 0.82%
2009-09-17 0 1.220 1.210 1.220 1.110 1.220 367,000 426,680 1.1626 0.412 0.408 0.412 0.375 0.412 1,087,232 0.3924 6.09%
2009-09-16 0 1.150 1.130 1.170 1.100 1.150 84,000 94,180 1.1212 0.388 0.381 0.395 0.371 0.388 248,849 0.3785 -0.86%
2009-09-15 0 1.160 1.160 1.170 - - 0 0 - 0.392 0.392 0.395 - - 0 - 2.65%
2009-09-14 0 1.130 1.120 1.170 1.100 1.170 122,000 136,680 1.1203 0.381 0.378 0.395 0.371 0.395 361,423 0.3782 -3.42%
2009-09-11 0 1.170 1.160 1.170 1.140 1.170 84,000 97,620 1.1621 0.395 0.392 0.395 0.385 0.395 248,849 0.3923 -2.50%
2009-09-10 0 1.200 1.150 1.210 1.180 1.220 351,000 418,420 1.1921 0.405 0.388 0.408 0.398 0.412 1,039,832 0.4024 2.56%
2009-09-09 0 1.170 1.130 1.210 1.130 1.170 113,000 131,570 1.1643 0.395 0.381 0.408 0.381 0.395 334,761 0.3930 2.63%
2009-09-08 0 1.140 1.110 1.140 1.130 1.200 322,000 377,080 1.1711 0.385 0.375 0.385 0.381 0.405 953,920 0.3953 0.00%
2009-09-07 0 1.140 1.120 1.150 1.110 1.150 189,000 212,320 1.1234 0.385 0.378 0.388 0.375 0.388 559,910 0.3792 -0.87%
2009-09-04 0 1.150 1.140 1.150 1.080 1.160 1,092,000 1,212,170 1.1100 0.388 0.385 0.388 0.365 0.392 3,235,033 0.3747 2.68%
2009-09-03 1 1.120 1.080 1.240 1.080 1.360 13,435,000 13,982,450 1.0407 0.378 0.365 0.419 0.365 0.459 39,800,978 0.3513 9.80%
2009-09-02 0 1.020 1.020 1.050 1.000 1.070 175,000 179,530 1.0259 0.344 0.344 0.354 0.338 0.361 518,435 0.3463 -5.56%
2009-09-01 0 1.080 1.060 1.100 - - 1,000 1,080 1.0800 0.365 0.358 0.371 - - 2,962 0.3646 0.00%
2009-08-31 0 1.080 1.080 1.110 1.080 1.080 3,000 3,240 1.0800 0.365 0.365 0.375 0.365 0.365 8,887 0.3646 0.00%
2009-08-28 0 1.080 1.080 1.090 1.030 1.130 195,000 211,870 1.0865 0.365 0.365 0.368 0.348 0.381 577,684 0.3668 -3.57%
2009-08-27 0 1.120 1.110 1.150 1.100 1.120 31,000 34,700 1.1194 0.378 0.375 0.388 0.371 0.378 91,837 0.3778 0.00%
2009-08-26 0 1.120 1.120 1.140 1.120 1.120 21,000 23,520 1.1200 0.378 0.378 0.385 0.378 0.378 62,212 0.3781 0.00%
2009-08-25 0 1.120 1.100 1.150 1.100 1.120 95,000 106,180 1.1177 0.378 0.371 0.388 0.371 0.378 281,436 0.3773 0.00%
2009-08-24 0 1.120 1.110 1.120 1.100 1.150 54,000 61,950 1.1472 0.378 0.375 0.378 0.371 0.388 159,974 0.3873 0.00%
2009-08-21 0 1.120 1.100 1.120 1.100 1.130 14,000 15,470 1.1050 0.378 0.371 0.378 0.371 0.381 41,475 0.3730 -0.88%
2009-08-20 0 1.130 1.070 1.130 - - 0 0 - 0.381 0.361 0.381 - - 0 - 0.00%
2009-08-19 0 1.130 1.120 1.130 1.060 1.130 34,000 37,700 1.1088 0.381 0.378 0.381 0.358 0.381 100,724 0.3743 1.80%
2009-08-18 0 1.110 1.110 1.160 1.100 1.170 90,000 101,400 1.1267 0.375 0.375 0.392 0.371 0.395 266,624 0.3803 -3.48%
2009-08-17 0 1.150 1.130 1.150 1.150 1.180 80,000 92,770 1.1596 0.388 0.381 0.388 0.388 0.398 236,999 0.3914 2.68%
2009-08-14 0 1.120 1.100 1.120 1.120 1.180 117,000 136,070 1.1630 0.378 0.371 0.378 0.378 0.398 346,611 0.3926 -5.08%
2009-08-13 0 1.180 1.130 1.180 1.110 1.180 248,000 283,700 1.1440 0.398 0.381 0.398 0.375 0.398 734,696 0.3861 5.36%
2009-08-12 0 1.120 1.120 1.140 1.120 1.140 73,000 81,900 1.1219 0.378 0.378 0.385 0.378 0.385 216,261 0.3787 -2.61%
2009-08-11 0 1.150 1.120 1.150 1.100 1.150 434,000 486,250 1.1204 0.388 0.378 0.388 0.371 0.388 1,285,718 0.3782 -0.86%
2009-08-10 0 1.160 1.150 1.170 1.130 1.160 116,000 132,150 1.1392 0.392 0.388 0.395 0.381 0.392 343,648 0.3846 0.87%
2009-08-07 0 1.150 1.120 1.160 1.100 1.170 477,500 538,430 1.1276 0.388 0.378 0.392 0.371 0.395 1,414,586 0.3806 -0.86%
2009-08-06 0 1.160 1.130 1.160 1.130 1.200 52,000 59,640 1.1469 0.392 0.381 0.392 0.381 0.405 154,049 0.3871 3.57%
2009-08-05 0 1.120 1.120 1.170 1.120 1.170 235,000 269,650 1.1474 0.378 0.378 0.395 0.378 0.395 696,184 0.3873 -5.08%
2009-08-04 0 1.180 1.120 1.180 1.100 1.200 737,000 840,280 1.1401 0.398 0.378 0.398 0.371 0.405 2,183,351 0.3849 -1.67%
2009-08-03 0 1.200 1.200 1.220 1.160 1.220 15,000 18,160 1.2107 0.405 0.405 0.412 0.392 0.412 44,437 0.4087 2.56%
2009-07-31 0 1.170 1.160 1.190 1.150 1.230 238,000 282,750 1.1880 0.395 0.392 0.402 0.388 0.415 705,071 0.4010 0.00%
2009-07-30 0 1.170 1.140 1.200 1.170 1.200 102,000 120,840 1.1847 0.395 0.385 0.405 0.395 0.405 302,173 0.3999 -2.50%
2009-07-29 0 1.200 1.200 1.220 1.140 1.200 168,000 199,230 1.1859 0.405 0.405 0.412 0.385 0.405 497,697 0.4003 0.00%
2009-07-28 0 1.200 1.180 1.200 1.200 1.200 68,000 81,600 1.2000 0.405 0.398 0.405 0.405 0.405 201,449 0.4051 -2.44%
2009-07-27 0 1.230 1.200 1.230 1.230 1.230 20,000 24,600 1.2300 0.415 0.405 0.415 0.415 0.415 59,250 0.4152 0.00%
2009-07-24 0 1.230 1.230 1.280 1.200 1.300 42,000 52,900 1.2595 0.415 0.415 0.432 0.405 0.439 124,424 0.4252 -3.91%
2009-07-23 0 1.280 1.260 1.280 1.250 1.290 225,000 283,670 1.2608 0.432 0.425 0.432 0.422 0.435 666,559 0.4256 1.59%
2009-07-22 0 1.260 1.220 1.260 1.110 1.260 88,000 109,770 1.2474 0.425 0.412 0.425 0.375 0.425 260,699 0.4211 0.00%
2009-07-21 0 1.260 1.230 1.300 1.180 1.300 679,000 842,740 1.2411 0.425 0.415 0.439 0.398 0.439 2,011,527 0.4190 1.61%
2009-07-20 0 1.240 1.220 1.240 1.210 1.250 335,000 411,510 1.2284 0.419 0.412 0.419 0.408 0.422 992,432 0.4146 3.33%
2009-07-17 0 1.200 1.200 1.220 1.190 1.200 80,000 95,940 1.1993 0.405 0.405 0.412 0.402 0.405 236,999 0.4048 0.84%
2009-07-16 0 1.190 1.120 1.200 1.090 1.250 84,000 100,720 1.1990 0.402 0.378 0.405 0.368 0.422 248,849 0.4047 -0.83%
2009-07-15 0 1.200 1.190 1.200 1.150 1.200 148,000 175,820 1.1880 0.405 0.402 0.405 0.388 0.405 438,448 0.4010 0.00%
2009-07-14 0 1.200 1.070 1.200 1.050 1.200 6,000 6,920 1.1533 0.405 0.361 0.405 0.354 0.405 17,775 0.3893 0.00%
2009-07-13 0 1.200 1.050 1.200 1.160 1.200 519,000 620,640 1.1958 0.405 0.354 0.405 0.392 0.405 1,537,529 0.4037 3.45%
2009-07-10 0 1.160 1.060 1.160 1.160 1.160 1,000 1,160 1.1600 0.392 0.358 0.392 0.392 0.392 2,962 0.3916 0.00%
2009-07-09 0 1.160 1.160 1.180 1.050 1.160 5,000 5,690 1.1380 0.392 0.392 0.398 0.354 0.392 14,812 0.3841 0.00%
2009-07-08 0 1.160 1.050 1.160 1.140 1.170 16,000 18,410 1.1506 0.392 0.354 0.392 0.385 0.395 47,400 0.3884 -1.69%
2009-07-07 0 1.180 1.130 1.180 1.180 1.180 28,000 33,040 1.1800 0.398 0.381 0.398 0.398 0.398 82,950 0.3983 0.00%
2009-07-06 0 1.180 1.180 1.200 1.180 1.200 109,000 128,650 1.1803 0.398 0.398 0.405 0.398 0.405 322,911 0.3984 -1.67%
2009-07-03 0 1.200 1.180 1.200 1.150 1.200 192,000 228,710 1.1912 0.405 0.398 0.405 0.388 0.405 568,797 0.4021 0.00%
2009-07-02 0 1.200 1.190 1.240 1.200 1.250 82,000 98,540 1.2017 0.405 0.402 0.419 0.405 0.422 242,924 0.4056 0.84%
2009-06-30 0 1.190 1.190 1.200 1.190 1.190 1,000 1,190 1.1900 0.402 0.402 0.405 0.402 0.402 2,962 0.4017 -0.83%
2009-06-29 0 1.200 1.190 1.200 1.150 1.250 3,000 3,620 1.2067 0.405 0.402 0.405 0.388 0.422 8,887 0.4073 -1.64%
2009-06-26 0 1.220 1.170 1.220 1.060 1.250 388,000 469,780 1.2108 0.412 0.395 0.412 0.358 0.422 1,149,444 0.4087 0.83%
2009-06-25 0 1.210 1.180 1.210 1.150 1.240 341,000 407,310 1.1945 0.408 0.398 0.408 0.388 0.419 1,010,207 0.4032 1.68%
2009-06-24 0 1.190 1.130 1.190 1.110 1.200 8,000 9,050 1.1313 0.402 0.381 0.402 0.375 0.405 23,700 0.3819 7.21%
2009-06-23 0 1.110 1.110 1.170 - - 0 0 - 0.375 0.375 0.395 - - 0 - 0.00%
2009-06-22 0 1.110 1.110 1.140 1.050 1.140 63,000 69,360 1.1010 0.375 0.375 0.385 0.354 0.385 186,637 0.3716 0.91%
2009-06-19 0 1.100 1.100 1.130 1.060 1.140 86,000 92,880 1.0800 0.371 0.371 0.381 0.358 0.385 254,774 0.3646 1.85%
2009-06-18 0 1.080 1.050 1.130 1.050 1.180 69,000 76,840 1.1136 0.365 0.354 0.381 0.354 0.398 204,411 0.3759 -6.09%
2009-06-17 0 1.150 1.090 1.200 1.000 1.150 227,000 247,940 1.0922 0.388 0.368 0.405 0.338 0.388 672,484 0.3687 1.77%
2009-06-16 0 1.130 1.040 1.150 1.130 1.160 35,000 40,000 1.1429 0.381 0.351 0.388 0.381 0.392 103,687 0.3858 -4.24%
2009-06-15 0 1.180 1.150 1.180 1.150 1.190 2,000 2,340 1.1700 0.398 0.388 0.398 0.388 0.402 5,925 0.3949 -0.84%
2009-06-12 0 1.190 1.180 1.190 1.170 1.200 38,000 44,690 1.1761 0.402 0.398 0.402 0.395 0.405 112,574 0.3970 2.59%
2009-06-11 0 1.160 1.160 1.180 1.120 1.180 66,000 77,620 1.1761 0.392 0.392 0.398 0.378 0.398 195,524 0.3970 -2.52%
2009-06-10 0 1.190 1.190 1.200 1.150 1.200 137,000 158,750 1.1588 0.402 0.402 0.405 0.388 0.405 405,860 0.3911 0.00%
2009-06-09 0 1.190 1.120 1.190 1.120 1.200 86,000 101,200 1.1767 0.402 0.378 0.402 0.378 0.405 254,774 0.3972 0.00%
2009-06-08 0 1.190 1.180 1.190 1.190 1.210 202,000 242,360 1.1998 0.402 0.398 0.402 0.402 0.408 598,422 0.4050 -4.80%
2009-06-05 0 1.250 1.200 1.260 1.200 1.260 148,000 186,280 1.2586 0.422 0.405 0.425 0.405 0.425 438,448 0.4249 0.00%
2009-06-04 0 1.250 1.240 1.250 1.200 1.270 472,000 581,640 1.2323 0.422 0.419 0.422 0.405 0.429 1,398,293 0.4160 -1.57%
2009-06-03 0 1.270 1.250 1.270 1.200 1.340 833,000 1,052,120 1.2630 0.429 0.422 0.429 0.405 0.452 2,467,750 0.4263 8.55%
2009-06-02 0 1.170 1.170 1.180 1.130 1.180 667,000 771,250 1.1563 0.395 0.395 0.398 0.381 0.398 1,975,977 0.3903 3.54%
2009-06-01 0 1.130 1.120 1.130 1.060 1.130 934,000 1,033,590 1.1066 0.381 0.378 0.381 0.358 0.381 2,766,960 0.3735 4.63%
2009-05-29 0 1.080 1.080 1.100 1.050 1.100 34,000 36,910 1.0856 0.365 0.365 0.371 0.354 0.371 100,724 0.3664 0.00%
2009-05-27 0 1.080 1.080 1.100 1.040 1.090 388,000 414,400 1.0680 0.365 0.365 0.371 0.351 0.368 1,149,444 0.3605 1.89%
2009-05-26 0 1.060 1.050 1.100 1.040 1.070 160,000 168,440 1.0528 0.358 0.354 0.371 0.351 0.361 473,998 0.3554 0.00%
2009-05-25 0 1.060 1.050 1.100 1.000 1.060 199,000 204,660 1.0284 0.358 0.354 0.371 0.338 0.358 589,534 0.3472 1.92%
2009-05-22 0 1.040 1.010 1.040 1.000 1.080 222,000 228,360 1.0286 0.351 0.341 0.351 0.338 0.365 657,672 0.3472 -3.70%
2009-05-21 0 1.080 1.060 1.080 1.080 1.100 80,000 86,690 1.0836 0.365 0.358 0.365 0.365 0.371 236,999 0.3658 -1.82%
2009-05-20 0 1.100 1.060 1.120 1.050 1.130 662,000 724,740 1.0948 0.371 0.358 0.378 0.354 0.381 1,961,165 0.3695 4.76%
2009-05-19 0 1.050 1.050 1.060 0.980 1.050 778,000 790,820 1.0165 0.354 0.354 0.358 0.331 0.354 2,304,813 0.3431 7.14%
2009-05-18 0 0.980 0.960 0.980 0.950 1.020 322,000 315,310 0.9792 0.331 0.324 0.331 0.321 0.344 953,920 0.3305 -2.00%
2009-05-15 0 1.000 0.970 1.000 0.950 1.000 140,000 133,610 0.9544 0.338 0.327 0.338 0.321 0.338 414,748 0.3221 3.09%
2009-05-14 0 0.970 0.930 0.970 - - 0 0 - 0.327 0.314 0.327 - - 0 - 0.00%
2009-05-13 0 0.970 0.930 0.970 0.920 0.970 200,000 190,750 0.9538 0.327 0.314 0.327 0.311 0.327 592,497 0.3219 5.43%
2009-05-12 0 0.920 0.920 0.950 0.920 0.950 56,000 51,740 0.9239 0.311 0.311 0.321 0.311 0.321 165,899 0.3119 -2.13%
2009-05-11 0 0.940 0.930 0.960 0.930 0.970 512,000 481,720 0.9409 0.317 0.314 0.324 0.314 0.327 1,516,792 0.3176 -1.05%
2009-05-08 0 0.950 0.940 0.970 0.930 0.970 258,000 243,660 0.9444 0.321 0.317 0.327 0.314 0.327 764,321 0.3188 -1.04%
2009-05-07 0 0.960 0.960 0.990 0.950 1.000 340,000 327,480 0.9632 0.324 0.324 0.334 0.321 0.338 1,007,245 0.3251 2.13%
2009-05-06 0 0.940 0.940 0.970 0.920 0.980 199,000 184,730 0.9283 0.317 0.317 0.327 0.311 0.331 589,534 0.3133 1.08%
2009-05-05 0 0.930 0.920 0.930 0.920 0.940 504,000 468,290 0.9291 0.314 0.311 0.314 0.311 0.317 1,493,092 0.3136 2.20%
2009-05-04 0 0.910 0.910 0.930 0.900 0.930 278,000 255,360 0.9186 0.307 0.307 0.314 0.304 0.314 823,571 0.3101 1.11%
2009-04-30 0 0.900 0.900 0.920 0.870 0.910 191,000 170,230 0.8913 0.304 0.304 0.311 0.294 0.307 565,835 0.3008 5.88%
2009-04-29 0 0.850 0.850 0.880 0.850 0.860 188,000 159,980 0.8510 0.287 0.287 0.297 0.287 0.290 556,947 0.2872 1.19%
2009-04-28 0 0.840 0.840 0.850 0.840 0.860 326,000 276,540 0.8483 0.284 0.284 0.287 0.284 0.290 965,770 0.2863 -4.55%
2009-04-27 0 0.880 0.880 0.900 0.880 0.950 911,000 832,210 0.9135 0.297 0.297 0.304 0.297 0.321 2,698,823 0.3084 -10.20%
2009-04-24 0 0.980 0.960 1.000 0.950 0.980 90,000 87,300 0.9700 0.331 0.324 0.338 0.321 0.331 266,624 0.3274 4.70%
2009-04-23 0 1.020 1.020 1.040 1.000 1.030 343,000 346,270 1.0095 0.316 0.316 0.322 0.310 0.319 1,107,324 0.3127 2.00%
2009-04-22 0 1.000 0.980 1.010 0.940 1.020 154,000 153,900 0.9994 0.310 0.304 0.313 0.291 0.316 497,166 0.3096 1.01%
2009-04-21 0 0.990 0.950 0.990 0.980 0.990 70,000 68,750 0.9821 0.307 0.294 0.307 0.304 0.307 225,984 0.3042 -1.98%
2009-04-20 0 1.010 1.010 1.020 0.920 1.000 455,000 445,490 0.9791 0.313 0.313 0.316 0.285 0.310 1,468,899 0.3033 10.99%
2009-04-17 0 0.910 0.910 0.920 0.880 0.920 114,000 103,240 0.9056 0.282 0.282 0.285 0.273 0.285 368,032 0.2805 1.11%
2009-04-16 0 0.900 0.870 0.900 0.870 0.900 200,000 176,940 0.8847 0.279 0.269 0.279 0.269 0.279 645,670 0.2740 2.27%
2009-04-15 0 0.880 0.880 0.900 0.880 0.890 200,000 176,300 0.8815 0.273 0.273 0.279 0.273 0.276 645,670 0.2730 -3.30%
2009-04-14 0 0.910 0.850 0.910 0.820 0.910 186,000 162,620 0.8743 0.282 0.263 0.282 0.254 0.282 600,473 0.2708 3.41%
2009-04-09 0 0.880 0.830 0.880 0.820 0.880 87,000 74,220 0.8531 0.273 0.257 0.273 0.254 0.273 280,866 0.2643 6.02%
2009-04-08 0 0.830 0.820 0.830 0.830 0.830 32,000 26,560 0.8300 0.257 0.254 0.257 0.257 0.257 103,307 0.2571 0.00%
2009-04-07 0 0.830 0.830 0.850 0.780 0.820 1,356,000 1,097,310 0.8092 0.257 0.257 0.263 0.242 0.254 4,377,640 0.2507 -1.19%
2009-04-06 0 0.840 0.830 0.860 0.840 0.870 79,000 67,330 0.8523 0.260 0.257 0.266 0.260 0.269 255,040 0.2640 -3.45%
2009-04-03 0 0.870 0.870 0.880 0.840 0.870 32,000 27,580 0.8619 0.269 0.269 0.273 0.260 0.269 103,307 0.2670 1.16%
2009-04-02 0 0.860 0.860 0.880 0.840 0.880 161,000 137,880 0.8564 0.266 0.266 0.273 0.260 0.273 519,764 0.2653 0.00%
2009-04-01 0 0.860 0.840 0.860 0.800 0.860 195,000 166,240 0.8525 0.266 0.260 0.266 0.248 0.266 629,528 0.2641 2.38%
2009-03-31 0 0.840 0.800 0.840 0.780 0.840 32,000 26,340 0.8231 0.260 0.248 0.260 0.242 0.260 103,307 0.2550 3.70%
2009-03-30 0 0.810 0.810 0.830 0.800 0.810 70,000 56,300 0.8043 0.251 0.251 0.257 0.248 0.251 225,984 0.2491 -5.81%
2009-03-27 0 0.860 0.840 0.860 0.830 0.860 61,000 51,040 0.8367 0.266 0.260 0.266 0.257 0.266 196,929 0.2592 7.50%
2009-03-26 0 0.800 0.800 0.850 0.800 0.880 561,000 473,030 0.8432 0.248 0.248 0.263 0.248 0.273 1,811,103 0.2612 -6.98%
2009-03-25 0 0.860 0.860 0.880 0.810 0.860 362,000 306,020 0.8454 0.266 0.266 0.273 0.251 0.266 1,168,662 0.2619 4.88%
2009-03-24 0 0.820 0.810 0.840 0.790 0.840 488,000 398,090 0.8158 0.254 0.251 0.260 0.245 0.260 1,575,434 0.2527 1.23%
2009-03-23 0 0.810 0.800 0.810 0.800 0.810 296,000 239,740 0.8099 0.251 0.248 0.251 0.248 0.251 955,591 0.2509 0.00%
2009-03-20 0 0.810 0.790 0.810 0.790 0.850 127,000 104,150 0.8201 0.251 0.245 0.251 0.245 0.263 410,000 0.2540 -1.22%
2009-03-19 0 0.820 0.820 0.830 0.750 0.820 1,349,000 1,052,780 0.7804 0.254 0.254 0.257 0.232 0.254 4,355,042 0.2417 9.33%
2009-03-18 0 0.750 0.740 0.750 0.740 0.750 164,000 122,990 0.7499 0.232 0.229 0.232 0.229 0.232 529,449 0.2323 -1.32%
2009-03-17 0 0.760 0.760 0.770 0.740 0.760 642,000 485,060 0.7555 0.235 0.235 0.239 0.229 0.235 2,072,600 0.2340 2.70%
2009-03-16 0 0.740 0.730 0.750 0.740 0.750 397,000 303,560 0.7646 0.229 0.226 0.232 0.229 0.232 1,281,654 0.2369 0.00%
2009-03-13 0 0.740 0.740 0.760 0.740 0.880 1,047,000 819,540 0.7828 0.229 0.229 0.235 0.229 0.273 3,380,081 0.2425 -6.33%
2009-03-12 0 0.790 0.690 0.790 0.690 0.790 400,000 287,130 0.7178 0.245 0.214 0.245 0.214 0.245 1,291,339 0.2224 17.91%
2009-03-11 0 0.670 0.670 0.700 0.650 0.670 41,000 27,450 0.6695 0.208 0.208 0.217 0.201 0.208 132,362 0.2074 3.08%
2009-03-10 0 0.650 0.650 0.700 0.610 0.650 470,000 304,580 0.6480 0.201 0.201 0.217 0.189 0.201 1,517,324 0.2007 4.84%
2009-03-09 0 0.620 0.600 0.640 - - 0 0 - 0.192 0.186 0.198 - - 0 - 0.00%
2009-03-06 0 0.620 0.600 0.700 0.600 0.690 206,000 128,950 0.6260 0.192 0.186 0.217 0.186 0.214 665,040 0.1939 -3.12%
2009-03-05 0 0.640 0.640 0.700 0.640 0.640 10,000 6,400 0.6400 0.198 0.198 0.217 0.198 0.198 32,283 0.1982 -3.03%
2009-03-04 0 0.660 0.640 0.690 0.640 0.660 107,000 70,480 0.6587 0.204 0.198 0.214 0.198 0.204 345,433 0.2040 0.00%
2009-03-03 0 0.660 0.660 0.700 0.650 0.650 5,000 3,250 0.6500 0.204 0.204 0.217 0.201 0.201 16,142 0.2013 3.13%
2009-03-02 0 0.640 0.640 0.700 0.640 0.700 181,000 121,230 0.6698 0.198 0.198 0.217 0.198 0.217 584,331 0.2075 -9.86%
2009-02-27 0 0.710 0.710 0.730 0.710 0.710 40,000 28,400 0.7100 0.220 0.220 0.226 0.220 0.220 129,134 0.2199 -2.74%
2009-02-26 0 0.730 0.720 0.730 0.730 0.730 5,000 3,650 0.7300 0.226 0.223 0.226 0.226 0.226 16,142 0.2261 0.00%
2009-02-25 0 0.730 0.710 0.750 0.700 0.730 154,000 111,320 0.7229 0.226 0.220 0.232 0.217 0.226 497,166 0.2239 2.82%
2009-02-24 0 0.710 0.710 0.750 0.710 0.710 11,000 7,810 0.7100 0.220 0.220 0.232 0.220 0.220 35,512 0.2199 -2.74%
2009-02-23 0 0.730 0.730 0.750 0.710 0.720 41,000 29,160 0.7112 0.226 0.226 0.232 0.220 0.223 132,362 0.2203 -3.95%
2009-02-20 0 0.760 0.740 0.760 0.710 0.760 84,000 62,800 0.7476 0.235 0.229 0.235 0.220 0.235 271,181 0.2316 7.04%
2009-02-19 0 0.710 0.710 0.780 0.700 0.780 10,000 7,400 0.7400 0.220 0.220 0.242 0.217 0.242 32,283 0.2292 -8.97%
2009-02-18 0 0.780 0.680 0.800 0.780 0.800 1,017,000 813,260 0.7997 0.242 0.211 0.248 0.242 0.248 3,283,230 0.2477 0.00%
2009-02-17 0 0.780 0.780 0.800 0.780 0.780 24,000 18,720 0.7800 0.242 0.242 0.248 0.242 0.242 77,480 0.2416 -2.50%
2009-02-16 0 0.800 0.790 0.800 0.800 0.800 123,000 98,400 0.8000 0.248 0.245 0.248 0.248 0.248 397,087 0.2478 -1.23%
2009-02-13 0 0.810 0.810 0.820 0.780 0.810 11,000 8,790 0.7991 0.251 0.251 0.254 0.242 0.251 35,512 0.2475 3.85%
2009-02-12 0 0.780 0.780 0.850 0.780 0.780 15,000 11,900 0.7933 0.242 0.242 0.263 0.242 0.242 48,425 0.2457 1.30%
2009-02-11 0 0.770 0.750 0.770 - - 0 0 - 0.239 0.232 0.239 - - 0 - -3.75%
2009-02-10 0 0.800 0.780 0.800 - - 0 0 - 0.248 0.242 0.248 - - 0 - -1.23%
2009-02-09 0 0.810 0.800 0.850 0.810 0.810 9,000 7,220 0.8022 0.251 0.248 0.263 0.251 0.251 29,055 0.2485 1.25%
2009-02-06 0 0.800 0.800 0.810 0.780 0.800 49,000 38,960 0.7951 0.248 0.248 0.251 0.242 0.248 158,189 0.2463 2.56%
2009-02-05 0 0.780 0.780 0.800 0.780 0.780 2,000 1,560 0.7800 0.242 0.242 0.248 0.242 0.242 6,457 0.2416 -2.50%
2009-02-04 0 0.800 0.800 0.980 0.760 0.780 48,000 37,010 0.7710 0.248 0.248 0.304 0.235 0.242 154,961 0.2388 3.90%
2009-02-03 0 0.770 0.770 0.860 0.770 0.770 12,000 9,240 0.7700 0.239 0.239 0.266 0.239 0.239 38,740 0.2385 0.00%
2009-02-02 0 0.770 0.770 - 0.760 0.760 5,000 3,800 0.7600 0.239 0.239 - 0.235 0.235 16,142 0.2354 0.00%
2009-01-30 0 0.770 0.760 1.000 - - 0 0 - 0.239 0.235 0.310 - - 0 - 0.00%
2009-01-29 0 0.770 0.770 0.800 0.750 0.770 4,000 3,050 0.7625 0.239 0.239 0.248 0.232 0.239 12,913 0.2362 2.67%
2009-01-23 0 0.750 0.750 0.800 0.750 0.750 71,000 53,250 0.7500 0.232 0.232 0.248 0.232 0.232 229,213 0.2323 0.00%
2009-01-22 0 0.750 0.750 0.880 0.750 0.750 1,000 750 0.7500 0.232 0.232 0.273 0.232 0.232 3,228 0.2323 0.00%
2009-01-21 0 0.750 0.750 0.900 0.750 0.750 1,000 750 0.7500 0.232 0.232 0.279 0.232 0.232 3,228 0.2323 0.00%
2009-01-20 0 0.750 0.750 0.780 0.750 0.750 51,000 38,250 0.7500 0.232 0.232 0.242 0.232 0.232 164,646 0.2323 -6.25%
2009-01-19 0 0.800 0.800 0.880 0.800 0.800 1,000 800 0.8000 0.248 0.248 0.273 0.248 0.248 3,228 0.2478 6.67%
2009-01-16 0 0.750 0.750 0.860 - - 0 0 - 0.232 0.232 0.266 - - 0 - 0.00%
2009-01-15 0 0.750 0.750 0.770 0.750 0.750 63,000 47,250 0.7500 0.232 0.232 0.239 0.232 0.232 203,386 0.2323 0.00%
2009-01-14 0 0.750 0.750 0.770 0.750 0.750 6,000 4,500 0.7500 0.232 0.232 0.239 0.232 0.232 19,370 0.2323 -2.60%
2009-01-13 0 0.770 0.750 0.770 0.750 0.770 7,000 5,350 0.7643 0.239 0.232 0.239 0.232 0.239 22,598 0.2367 -2.53%
2009-01-12 0 0.790 0.750 0.840 0.790 0.850 7,000 5,590 0.7986 0.245 0.232 0.260 0.245 0.263 22,598 0.2474 -3.66%
2009-01-09 0 0.820 0.820 0.900 0.820 0.820 7,000 5,740 0.8200 0.254 0.254 0.279 0.254 0.254 22,598 0.2540 1.23%
2009-01-08 0 0.810 0.810 0.850 0.800 0.810 2,000 1,610 0.8050 0.251 0.251 0.263 0.248 0.251 6,457 0.2494 0.00%
2009-01-07 0 0.810 0.800 0.880 0.800 0.810 41,000 33,000 0.8049 0.251 0.248 0.273 0.248 0.251 132,362 0.2493 -7.95%
2009-01-06 0 0.880 0.840 0.880 0.780 0.880 252,000 214,380 0.8507 0.273 0.260 0.273 0.242 0.273 813,544 0.2635 10.00%
2009-01-05 0 0.800 0.800 0.820 0.780 0.810 134,000 106,880 0.7976 0.248 0.248 0.254 0.242 0.251 432,599 0.2471 2.56%
2009-01-02 0 0.780 0.780 0.800 - - 0 0 - 0.242 0.242 0.248 - - 0 - 2.63%
2008-12-31 0 0.760 0.760 0.800 0.760 0.760 2,000 1,520 0.7600 0.235 0.235 0.248 0.235 0.235 6,457 0.2354 -5.00%
2008-12-30 0 0.800 0.750 0.800 0.750 0.800 246,000 184,620 0.7505 0.248 0.232 0.248 0.232 0.248 794,174 0.2325 3.90%
2008-12-29 0 0.770 0.750 0.790 0.750 0.770 41,000 31,550 0.7695 0.239 0.232 0.245 0.232 0.239 132,362 0.2384 2.67%
2008-12-24 0 0.750 0.750 0.800 0.750 0.750 30,000 22,500 0.7500 0.232 0.232 0.248 0.232 0.232 96,850 0.2323 0.00%
2008-12-23 0 0.750 0.750 0.780 0.750 0.750 227,000 170,250 0.7500 0.232 0.232 0.242 0.232 0.232 732,835 0.2323 0.00%
2008-12-22 0 0.750 0.750 0.770 0.750 0.760 543,000 407,950 0.7513 0.232 0.232 0.239 0.232 0.235 1,752,993 0.2327 -2.60%
2008-12-19 0 0.770 0.770 0.790 0.760 0.790 33,000 25,310 0.7670 0.239 0.239 0.245 0.235 0.245 106,535 0.2376 1.32%
2008-12-18 0 0.760 0.760 0.770 0.760 0.760 255,000 193,800 0.7600 0.235 0.235 0.239 0.235 0.235 823,229 0.2354 1.33%
2008-12-17 0 0.750 0.750 0.760 0.700 0.750 218,000 163,190 0.7486 0.232 0.232 0.235 0.217 0.232 703,780 0.2319 7.14%
2008-12-16 0 0.700 0.680 0.720 0.680 0.700 17,000 11,760 0.6918 0.217 0.211 0.223 0.211 0.217 54,882 0.2143 0.00%
2008-12-15 0 0.700 0.700 0.720 0.700 0.700 169,000 118,300 0.7000 0.217 0.217 0.223 0.217 0.217 545,591 0.2168 0.00%
2008-12-12 0 0.700 0.700 0.740 0.700 0.700 2,000 1,400 0.7000 0.217 0.217 0.229 0.217 0.217 6,457 0.2168 -9.09%
2008-12-11 0 0.770 0.770 0.780 0.730 0.770 34,000 25,810 0.7591 0.239 0.239 0.242 0.226 0.239 109,764 0.2351 5.48%
2008-12-10 0 0.730 0.730 0.740 0.710 0.740 206,000 149,430 0.7254 0.226 0.226 0.229 0.220 0.229 665,040 0.2247 2.82%
2008-12-09 0 0.710 0.710 0.720 0.700 0.720 324,000 229,400 0.7080 0.220 0.220 0.223 0.217 0.223 1,045,985 0.2193 4.41%
2008-12-08 0 0.680 0.680 0.690 0.650 0.690 131,000 88,610 0.6764 0.211 0.211 0.214 0.201 0.214 422,914 0.2095 0.00%
2008-12-05 0 0.680 0.660 0.690 0.660 0.680 65,000 44,140 0.6791 0.211 0.204 0.214 0.204 0.211 209,843 0.2103 0.00%
2008-12-04 0 0.680 0.680 0.700 - - 0 0 - 0.211 0.211 0.217 - - 0 - 0.00%
2008-12-03 0 0.680 0.660 0.680 0.660 0.680 108,000 73,150 0.6773 0.211 0.204 0.211 0.204 0.211 348,662 0.2098 3.03%
2008-12-02 0 0.660 0.660 0.690 0.660 0.660 96,000 63,360 0.6600 0.204 0.204 0.214 0.204 0.204 309,921 0.2044 0.00%
2008-12-01 0 0.660 0.660 0.690 0.660 0.660 8,000 5,280 0.6600 0.204 0.204 0.214 0.204 0.204 25,827 0.2044 0.00%
2008-11-28 0 0.660 0.660 0.700 0.660 0.660 52,000 34,320 0.6600 0.204 0.204 0.217 0.204 0.204 167,874 0.2044 0.00%
2008-11-27 0 0.660 0.660 0.680 0.640 0.680 305,000 199,900 0.6554 0.204 0.204 0.211 0.198 0.211 984,646 0.2030 3.13%
2008-11-26 0 0.640 0.630 0.640 0.620 0.680 266,000 175,350 0.6592 0.198 0.195 0.198 0.192 0.211 858,741 0.2042 1.59%
2008-11-25 0 0.630 0.630 0.650 0.610 0.650 158,000 101,200 0.6405 0.195 0.195 0.201 0.189 0.201 510,079 0.1984 3.28%
2008-11-24 0 0.610 0.600 0.650 0.600 0.610 161,000 98,200 0.6099 0.189 0.186 0.201 0.186 0.189 519,764 0.1889 0.00%
2008-11-21 0 0.610 0.600 0.620 0.590 0.610 50,000 30,230 0.6046 0.189 0.186 0.192 0.183 0.189 161,417 0.1873 3.39%
2008-11-20 0 0.590 0.600 0.620 0.580 0.640 547,000 333,860 0.6103 0.183 0.186 0.192 0.180 0.198 1,765,907 0.1891 -7.81%
2008-11-19 0 0.640 0.610 0.650 0.640 0.660 459,000 298,750 0.6509 0.198 0.189 0.201 0.198 0.204 1,481,812 0.2016 -3.03%
2008-11-18 0 0.660 0.640 0.660 0.660 0.680 548,000 364,180 0.6646 0.204 0.198 0.204 0.204 0.211 1,769,135 0.2059 -1.49%
2008-11-17 0 0.670 0.670 0.690 0.650 0.670 33,000 22,090 0.6694 0.208 0.208 0.214 0.201 0.208 106,535 0.2073 -1.47%
2008-11-14 0 0.680 0.680 0.700 0.680 0.700 466,000 320,580 0.6879 0.211 0.211 0.217 0.211 0.217 1,504,410 0.2131 -1.45%
2008-11-13 0 0.690 0.680 0.690 0.680 0.690 240,000 164,700 0.6863 0.214 0.211 0.214 0.211 0.214 774,804 0.2126 -8.00%
2008-11-12 0 0.750 0.720 0.750 0.700 0.750 238,000 171,020 0.7186 0.232 0.223 0.232 0.217 0.232 768,347 0.2226 2.74%
2008-11-11 0 0.730 0.690 0.730 0.680 0.750 559,000 392,080 0.7014 0.226 0.214 0.226 0.211 0.232 1,804,647 0.2173 19.67%
2008-11-10 0 0.610 0.610 0.680 0.600 0.670 1,046,000 642,540 0.6143 0.189 0.189 0.211 0.186 0.208 3,376,852 0.1903 -1.61%
2008-11-07 0 0.620 0.620 0.640 0.620 0.630 187,000 116,550 0.6233 0.192 0.192 0.198 0.192 0.195 603,701 0.1931 -6.06%
2008-11-06 0 0.660 0.630 0.660 0.620 0.660 204,000 130,830 0.6413 0.204 0.195 0.204 0.192 0.204 658,583 0.1987 1.54%
2008-11-05 0 0.650 0.620 0.650 0.620 0.650 30,000 18,630 0.6210 0.201 0.192 0.201 0.192 0.201 96,850 0.1924 4.84%
2008-11-04 0 0.620 0.620 0.650 0.600 0.610 178,000 108,570 0.6099 0.192 0.192 0.201 0.186 0.189 574,646 0.1889 -4.62%
2008-11-03 0 0.650 0.630 0.660 0.580 0.650 232,000 146,660 0.6322 0.201 0.195 0.204 0.180 0.201 748,977 0.1958 0.00%
2008-10-31 0 0.650 0.650 0.660 0.600 0.650 20,000 12,430 0.6215 0.201 0.201 0.204 0.186 0.201 64,567 0.1925 4.84%
2008-10-30 0 0.620 0.620 0.660 0.620 0.660 312,000 199,140 0.6383 0.192 0.192 0.204 0.192 0.204 1,007,245 0.1977 -3.12%
2008-10-29 0 0.640 0.610 0.640 0.600 0.640 257,000 154,620 0.6016 0.198 0.189 0.198 0.186 0.198 829,686 0.1864 4.92%
2008-10-28 0 0.610 0.610 0.620 0.600 0.610 329,000 198,710 0.6040 0.189 0.189 0.192 0.186 0.189 1,062,127 0.1871 1.67%
2008-10-27 0 0.600 0.590 0.600 0.600 0.610 352,000 211,700 0.6014 0.186 0.183 0.186 0.186 0.189 1,136,379 0.1863 -4.76%
2008-10-24 0 0.630 0.610 0.630 0.590 0.650 754,000 469,040 0.6221 0.195 0.189 0.195 0.183 0.201 2,434,175 0.1927 5.00%
2008-10-23 0 0.600 0.600 0.630 0.590 0.610 125,000 75,000 0.6000 0.186 0.186 0.195 0.183 0.189 403,544 0.1859 0.00%
2008-10-22 0 0.600 0.600 0.620 0.590 0.610 5,608,000 3,415,400 0.6090 0.186 0.186 0.192 0.183 0.189 18,104,578 0.1886 -1.64%
2008-10-21 0 0.610 0.610 0.650 0.600 0.660 978,000 602,500 0.6161 0.189 0.189 0.201 0.186 0.204 3,157,325 0.1908 -6.15%
2008-10-20 0 0.650 0.650 0.680 0.590 0.650 1,000,000 621,750 0.6218 0.201 0.201 0.211 0.183 0.201 3,228,348 0.1926 12.07%
2008-10-17 0 0.580 0.580 0.650 0.570 0.680 3,230,000 1,907,290 0.5905 0.180 0.180 0.201 0.177 0.211 10,427,565 0.1829 -9.38%
2008-10-16 0 0.640 0.580 0.640 0.580 0.700 2,192,000 1,320,440 0.6024 0.198 0.180 0.198 0.180 0.217 7,076,540 0.1866 -7.25%
2008-10-15 0 0.690 0.690 0.730 0.690 0.710 190,000 133,390 0.7021 0.214 0.214 0.226 0.214 0.220 613,386 0.2175 -6.76%
2008-10-14 0 0.740 0.710 0.740 0.700 0.740 398,000 286,000 0.7186 0.229 0.220 0.229 0.217 0.229 1,284,883 0.2226 8.82%
2008-10-13 0 0.680 0.680 0.700 0.650 0.700 267,000 180,270 0.6752 0.211 0.211 0.217 0.201 0.217 861,969 0.2091 -9.33%
2008-10-10 0 0.750 0.700 0.750 0.600 0.750 1,865,000 1,227,720 0.6583 0.232 0.217 0.232 0.186 0.232 6,020,870 0.2039 0.00%
2008-10-09 0 0.750 0.740 0.750 0.750 0.780 1,570,000 1,187,540 0.7564 0.232 0.229 0.232 0.232 0.242 5,068,507 0.2343 -1.32%
2008-10-08 0 0.760 0.750 0.760 0.710 0.780 832,000 628,150 0.7550 0.235 0.232 0.235 0.220 0.242 2,685,986 0.2339 -2.56%
2008-10-06 0 0.780 0.780 0.790 0.780 0.800 922,000 720,050 0.7810 0.242 0.242 0.245 0.242 0.248 2,976,537 0.2419 -2.50%
2008-10-03 0 0.800 0.790 0.800 0.800 0.810 109,000 87,440 0.8022 0.248 0.245 0.248 0.248 0.251 351,890 0.2485 -1.23%
2008-10-02 0 0.810 0.810 0.840 0.790 0.810 66,000 52,880 0.8012 0.251 0.251 0.260 0.245 0.251 213,071 0.2482 3.85%
2008-09-30 0 0.780 0.780 0.830 0.780 0.840 1,659,000 1,324,460 0.7983 0.242 0.242 0.257 0.242 0.260 5,355,830 0.2473 -7.14%
2008-09-29 0 0.840 0.840 0.890 0.840 0.900 724,000 614,660 0.8490 0.260 0.260 0.276 0.260 0.279 2,337,324 0.2630 -6.67%
2008-09-26 0 0.900 0.860 0.900 0.850 0.930 390,000 336,980 0.8641 0.279 0.266 0.279 0.263 0.288 1,259,056 0.2676 2.27%
2008-09-25 0 0.880 0.880 0.890 0.880 0.900 238,000 211,350 0.8880 0.273 0.273 0.276 0.273 0.279 768,347 0.2751 0.00%
2008-09-24 0 0.880 0.880 0.890 0.880 0.900 602,000 537,040 0.8921 0.273 0.273 0.276 0.273 0.279 1,943,466 0.2763 2.33%
2008-09-23 0 0.860 0.860 0.900 0.850 0.930 1,451,000 1,284,290 0.8851 0.266 0.266 0.279 0.263 0.288 4,684,334 0.2742 -9.47%
2008-09-22 0 0.950 0.910 0.950 0.900 0.960 513,000 481,190 0.9380 0.294 0.282 0.294 0.279 0.297 1,656,143 0.2905 5.56%
2008-09-19 0 0.900 0.900 0.920 0.900 0.930 107,000 98,550 0.9210 0.279 0.279 0.285 0.279 0.288 345,433 0.2853 0.00%
2008-09-18 0 0.900 0.880 0.910 0.900 0.960 564,000 508,080 0.9009 0.279 0.273 0.282 0.279 0.297 1,820,789 0.2790 -8.16%
2008-09-17 0 0.980 0.980 0.990 0.970 0.980 720,000 704,950 0.9791 0.304 0.304 0.307 0.300 0.304 2,324,411 0.3033 0.00%
2008-09-16 0 0.980 0.970 0.980 0.830 0.980 734,000 687,860 0.9371 0.304 0.300 0.304 0.257 0.304 2,369,608 0.2903 -2.00%
2008-09-12 0 1.000 0.990 1.000 0.990 1.010 532,000 531,990 1.0000 0.310 0.307 0.310 0.307 0.313 1,717,481 0.3098 0.00%
2008-09-11 0 1.000 0.990 1.000 0.980 1.010 892,000 891,180 0.9991 0.310 0.307 0.310 0.304 0.313 2,879,687 0.3095 2.04%
2008-09-10 0 0.980 1.000 1.010 0.980 1.000 1,034,000 1,033,350 0.9994 0.304 0.310 0.313 0.304 0.310 3,338,112 0.3096 -2.00%
2008-09-09 0 1.000 1.000 1.010 0.990 1.010 1,737,000 1,737,660 1.0004 0.310 0.310 0.313 0.307 0.313 5,607,641 0.3099 0.00%
2008-09-08 0 1.000 1.000 1.010 0.990 1.010 1,405,000 1,407,060 1.0015 0.310 0.310 0.313 0.307 0.313 4,535,830 0.3102 0.00%
2008-09-05 0 1.000 1.000 1.020 0.970 1.030 1,617,000 1,595,620 0.9868 0.310 0.310 0.316 0.300 0.319 5,220,239 0.3057 -7.41%
2008-09-04 0 1.080 1.080 1.120 1.040 1.120 859,000 926,530 1.0786 0.335 0.335 0.347 0.322 0.347 2,773,151 0.3341 0.00%
2008-09-03 0 1.080 1.060 1.080 1.030 1.080 1,647,000 1,736,680 1.0545 0.335 0.328 0.335 0.319 0.335 5,317,090 0.3266 0.00%
2008-09-02 0 1.080 1.070 1.080 1.050 1.110 1,475,000 1,592,240 1.0795 0.335 0.331 0.335 0.325 0.344 4,761,814 0.3344 -1.82%
2008-09-01 0 1.100 1.080 1.100 1.070 1.130 1,153,000 1,253,980 1.0876 0.341 0.335 0.341 0.331 0.350 3,722,286 0.3369 -2.65%
2008-08-29 0 1.130 1.120 1.130 1.080 1.140 1,003,000 1,108,380 1.1051 0.350 0.347 0.350 0.335 0.353 3,238,033 0.3423 0.89%
2008-08-28 0 1.120 1.110 1.130 1.090 1.130 221,000 246,970 1.1175 0.347 0.344 0.350 0.338 0.350 713,465 0.3462 0.00%
2008-08-27 0 1.120 1.110 1.140 1.110 1.140 378,000 425,650 1.1261 0.347 0.344 0.353 0.344 0.353 1,220,316 0.3488 -1.75%
2008-08-26 0 1.140 1.140 1.150 1.120 1.140 120,000 136,320 1.1360 0.353 0.353 0.356 0.347 0.353 387,402 0.3519 0.88%
2008-08-25 0 1.130 1.120 1.140 1.100 1.130 314,000 353,170 1.1247 0.350 0.347 0.353 0.341 0.350 1,013,701 0.3484 0.89%
2008-08-21 0 1.120 1.100 1.120 1.100 1.130 602,000 669,370 1.1119 0.347 0.341 0.347 0.341 0.350 1,943,466 0.3444 1.82%
2008-08-20 0 1.100 1.100 1.110 1.070 1.100 19,000 20,560 1.0821 0.341 0.341 0.344 0.331 0.341 61,339 0.3352 -0.90%
2008-08-19 0 1.110 1.100 1.110 1.090 1.140 590,000 668,440 1.1329 0.344 0.341 0.344 0.338 0.353 1,904,726 0.3509 -1.77%
2008-08-18 0 1.130 1.130 1.140 1.110 1.140 203,000 230,590 1.1359 0.350 0.350 0.353 0.344 0.353 655,355 0.3519 -0.88%
2008-08-15 0 1.140 1.140 1.160 1.100 1.140 204,000 228,550 1.1203 0.353 0.353 0.359 0.341 0.353 658,583 0.3470 3.64%
2008-08-14 0 1.100 1.100 1.170 1.050 1.130 344,000 376,000 1.0930 0.341 0.341 0.362 0.325 0.350 1,110,552 0.3386 1.85%
2008-08-13 0 1.080 1.070 1.080 1.070 1.110 544,000 594,550 1.0929 0.335 0.331 0.335 0.331 0.344 1,756,222 0.3385 -5.26%
2008-08-12 0 1.140 1.130 1.140 1.130 1.150 903,000 1,034,540 1.1457 0.353 0.350 0.353 0.350 0.356 2,915,199 0.3549 0.88%
2008-08-11 0 1.130 1.130 1.200 1.120 1.220 565,785 653,414 1.1549 0.350 0.350 0.372 0.347 0.378 1,826,551 0.3577 -9.60%
2008-08-08 0 1.250 1.250 1.260 1.120 1.300 331,000 417,950 1.2627 0.387 0.387 0.390 0.347 0.403 1,068,583 0.3911 -5.30%
2008-08-07 0 1.320 1.320 1.340 1.320 1.380 289,000 389,220 1.3468 0.409 0.409 0.415 0.409 0.427 932,993 0.4172 -5.04%
2008-08-05 0 1.390 1.390 1.410 1.380 1.410 90,000 126,170 1.4019 0.431 0.431 0.437 0.427 0.437 290,551 0.4342 -2.80%
2008-08-04 0 1.430 1.430 1.470 1.430 1.430 2,000 2,860 1.4300 0.443 0.443 0.455 0.443 0.443 6,457 0.4430 -1.38%
2008-08-01 0 1.450 1.450 1.500 1.450 1.470 229,000 333,470 1.4562 0.449 0.449 0.465 0.449 0.455 739,292 0.4511 -2.68%
2008-07-31 0 1.490 1.470 1.500 1.480 1.490 82,000 121,450 1.4811 0.462 0.455 0.465 0.458 0.462 264,725 0.4588 0.68%
2008-07-30 0 1.480 1.470 1.480 1.480 1.500 219,000 324,490 1.4817 0.458 0.455 0.458 0.458 0.465 707,008 0.4590 0.00%
2008-07-29 0 1.480 1.490 1.500 1.480 1.490 77,215 114,590 1.4840 0.458 0.462 0.465 0.458 0.462 249,277 0.4597 0.00%
2008-07-28 0 1.480 1.470 1.480 1.470 1.500 397,000 590,400 1.4872 0.458 0.455 0.458 0.455 0.465 1,281,654 0.4607 0.00%
2008-07-25 0 1.480 1.470 1.480 1.480 1.480 68,000 100,640 1.4800 0.458 0.455 0.458 0.458 0.458 219,528 0.4584 -1.33%
2008-07-24 0 1.500 1.490 1.500 1.480 1.500 177,000 264,830 1.4962 0.465 0.462 0.465 0.458 0.465 571,418 0.4635 0.67%
2008-07-23 0 1.490 1.480 1.490 1.480 1.500 153,000 228,140 1.4911 0.462 0.458 0.462 0.458 0.465 493,937 0.4619 0.68%
2008-07-22 0 1.480 1.480 1.500 1.470 1.500 41,000 61,510 1.5002 0.458 0.458 0.465 0.455 0.465 132,362 0.4647 -0.67%
2008-07-21 0 1.490 1.480 1.500 1.460 1.490 93,000 137,640 1.4800 0.462 0.458 0.465 0.452 0.462 300,236 0.4584 0.00%
2008-07-18 0 1.490 1.490 1.500 1.490 1.520 232,000 348,460 1.5020 0.462 0.462 0.465 0.462 0.471 748,977 0.4652 0.00%
2008-07-17 0 1.490 1.500 1.570 1.480 1.500 21,000 31,120 1.4819 0.462 0.465 0.486 0.458 0.465 67,795 0.4590 0.68%
2008-07-16 0 1.480 1.480 1.540 1.480 1.480 14,000 20,720 1.4800 0.458 0.458 0.477 0.458 0.458 45,197 0.4584 -1.33%
2008-07-15 0 1.500 1.440 1.500 1.430 1.500 138,000 202,400 1.4667 0.465 0.446 0.465 0.443 0.465 445,512 0.4543 0.00%
2008-07-14 0 1.500 1.500 1.520 1.500 1.510 90,000 135,600 1.5067 0.465 0.465 0.471 0.465 0.468 290,551 0.4667 -2.60%
2008-07-11 0 1.540 1.530 1.580 1.540 1.590 132,000 204,720 1.5509 0.477 0.474 0.489 0.477 0.493 426,142 0.4804 0.65%
2008-07-10 0 1.530 1.540 1.560 1.500 1.580 270,000 411,450 1.5239 0.474 0.477 0.483 0.465 0.489 871,654 0.4720 0.00%
2008-07-09 0 1.530 1.530 1.580 1.480 1.550 253,000 383,700 1.5166 0.474 0.474 0.489 0.458 0.480 816,772 0.4698 -0.65%
2008-07-08 0 1.540 1.510 1.590 1.510 1.610 299,000 463,180 1.5491 0.477 0.468 0.493 0.468 0.499 965,276 0.4798 -3.75%
2008-07-07 0 1.600 1.600 1.610 1.600 1.680 281,000 455,140 1.6197 0.496 0.496 0.499 0.496 0.520 907,166 0.5017 -4.19%
2008-07-04 0 1.670 1.650 1.670 1.600 1.690 42,000 69,030 1.6436 0.517 0.511 0.517 0.496 0.523 135,591 0.5091 4.37%
2008-07-03 0 1.600 1.600 1.650 1.560 1.610 314,000 500,580 1.5942 0.496 0.496 0.511 0.483 0.499 1,013,701 0.4938 -4.19%
2008-07-02 0 1.670 1.670 1.700 1.650 1.750 230,000 390,010 1.6957 0.517 0.517 0.527 0.511 0.542 742,520 0.5253 -4.02%
2008-06-30 0 1.740 1.720 1.740 1.700 1.740 80,000 136,880 1.7110 0.539 0.533 0.539 0.527 0.539 258,268 0.5300 1.16%
2008-06-27 0 1.720 1.710 1.720 1.720 1.780 594,000 1,034,320 1.7413 0.533 0.530 0.533 0.533 0.551 1,917,639 0.5394 -3.91%
2008-06-26 0 1.790 1.790 1.800 1.790 1.820 229,000 414,650 1.8107 0.554 0.554 0.558 0.554 0.564 739,292 0.5609 -2.19%
2008-06-25 0 1.830 1.830 1.840 1.830 1.840 11,000 20,150 1.8318 0.567 0.567 0.570 0.567 0.570 35,512 0.5674 -0.54%
2008-06-24 0 1.840 1.830 1.850 1.830 1.860 307,000 565,270 1.8413 0.570 0.567 0.573 0.567 0.576 991,103 0.5703 -0.54%
2008-06-23 0 1.850 1.850 1.860 1.830 1.850 42,000 77,560 1.8467 0.573 0.573 0.576 0.567 0.573 135,591 0.5720 0.00%
2008-06-20 0 1.850 1.840 1.850 1.830 1.880 322,000 592,990 1.8416 0.573 0.570 0.573 0.567 0.582 1,039,528 0.5704 0.00%
2008-06-19 0 1.850 1.850 1.860 1.840 1.870 98,000 181,660 1.8537 0.573 0.573 0.576 0.570 0.579 316,378 0.5742 -1.60%
2008-06-18 0 1.880 1.860 1.880 1.830 1.880 42,000 78,840 1.8771 0.582 0.576 0.582 0.567 0.582 135,591 0.5815 1.08%
2008-06-17 0 1.860 1.860 1.870 1.840 1.870 215,000 398,420 1.8531 0.576 0.576 0.579 0.570 0.579 694,095 0.5740 0.00%
2008-06-16 0 1.860 1.850 1.860 1.850 1.890 121,000 225,240 1.8615 0.576 0.573 0.576 0.573 0.585 390,630 0.5766 1.64%
2008-06-13 0 1.830 1.830 1.850 1.830 1.860 940,000 1,728,680 1.8390 0.567 0.567 0.573 0.567 0.576 3,034,648 0.5696 -1.61%
2008-06-12 0 1.860 1.850 1.870 1.820 1.870 515,000 951,080 1.8468 0.576 0.573 0.579 0.564 0.579 1,662,599 0.5720 -2.11%
2008-06-11 0 1.900 1.890 1.910 1.860 1.910 566,000 1,067,920 1.8868 0.589 0.585 0.592 0.576 0.592 1,827,245 0.5844 0.53%
2008-06-10 0 1.890 1.870 1.900 1.850 1.900 537,000 1,005,760 1.8729 0.585 0.579 0.589 0.573 0.589 1,733,623 0.5801 -0.53%
2008-06-06 0 1.900 1.910 1.920 1.890 1.910 145,000 276,410 1.9063 0.589 0.592 0.595 0.585 0.592 468,111 0.5905 -0.52%
2008-06-05 0 1.910 1.910 1.930 1.860 1.930 609,000 1,153,390 1.8939 0.592 0.592 0.598 0.576 0.598 1,966,064 0.5866 -0.52%
2008-06-04 0 1.920 1.910 1.920 1.800 1.950 1,722,000 3,270,310 1.8991 0.595 0.592 0.595 0.558 0.604 5,559,216 0.5883 6.67%
2008-06-03 0 1.800 1.800 1.810 1.790 1.830 674,000 1,215,450 1.8033 0.558 0.558 0.561 0.554 0.567 2,175,907 0.5586 -2.17%
2008-06-02 0 1.840 1.820 1.840 1.800 1.840 891,000 1,626,540 1.8255 0.570 0.564 0.570 0.558 0.570 2,876,458 0.5655 2.22%
2008-05-30 0 1.800 1.760 1.800 1.750 1.820 714,000 1,280,960 1.7941 0.558 0.545 0.558 0.542 0.564 2,305,041 0.5557 2.27%
2008-05-29 0 1.760 1.750 1.780 1.760 1.800 185,500 328,470 1.7707 0.545 0.542 0.551 0.545 0.558 598,859 0.5485 -0.56%
2008-05-28 0 1.770 1.750 1.770 1.740 1.770 168,000 295,920 1.7614 0.548 0.542 0.548 0.539 0.548 542,363 0.5456 2.31%
2008-05-27 0 1.730 1.700 1.730 1.710 1.800 341,000 593,690 1.7410 0.536 0.527 0.536 0.530 0.558 1,100,867 0.5393 0.58%
2008-05-26 0 1.720 1.720 1.740 1.700 1.800 362,000 631,630 1.7448 0.533 0.533 0.539 0.527 0.558 1,168,662 0.5405 -4.44%
2008-05-23 0 1.800 1.770 1.800 1.780 1.830 1,226,000 2,188,180 1.7848 0.558 0.548 0.558 0.551 0.567 3,957,955 0.5529 1.12%
2008-05-22 0 1.780 1.780 1.800 1.770 1.800 123,000 219,130 1.7815 0.551 0.551 0.558 0.548 0.558 397,087 0.5518 -1.11%
2008-05-21 0 1.800 1.780 1.820 1.780 1.820 265,000 474,030 1.7888 0.558 0.551 0.564 0.551 0.564 855,512 0.5541 1.12%
2008-05-20 0 1.780 1.780 1.810 1.770 1.810 500,000 900,530 1.8011 0.551 0.551 0.561 0.548 0.561 1,614,174 0.5579 -2.20%
2008-05-19 0 1.820 1.820 1.830 1.790 1.840 460,000 839,150 1.8242 0.564 0.564 0.567 0.554 0.570 1,485,040 0.5651 -0.55%
2008-05-16 0 1.830 1.800 1.830 1.800 1.840 371,000 674,060 1.8169 0.567 0.558 0.567 0.558 0.570 1,197,717 0.5628 -0.54%
2008-05-15 0 1.840 1.840 1.850 1.820 1.850 311,000 566,960 1.8230 0.570 0.570 0.573 0.564 0.573 1,004,016 0.5647 1.10%
2008-05-14 0 1.820 1.810 1.830 1.810 1.850 451,000 823,220 1.8253 0.564 0.561 0.567 0.561 0.573 1,455,985 0.5654 -0.55%
2008-05-13 0 1.830 1.830 1.850 1.820 1.880 133,000 248,480 1.8683 0.567 0.567 0.573 0.564 0.582 429,370 0.5787 -3.17%
2008-05-09 0 1.890 1.880 1.890 1.880 1.900 460,000 869,590 1.8904 0.585 0.582 0.585 0.582 0.589 1,485,040 0.5856 0.00%
2008-05-08 0 1.890 1.890 1.910 1.870 1.900 400,000 757,820 1.8946 0.585 0.585 0.592 0.579 0.589 1,291,339 0.5868 -0.53%
2008-05-07 0 1.900 1.900 1.910 1.890 1.950 1,017,000 1,960,060 1.9273 0.589 0.589 0.592 0.585 0.604 3,283,230 0.5970 -1.55%
2008-05-06 0 1.930 1.920 1.930 1.890 1.980 865,000 1,662,650 1.9221 0.598 0.595 0.598 0.585 0.613 2,792,521 0.5954 -2.53%
2008-05-05 0 1.980 1.970 1.980 1.950 2.040 804,000 1,590,300 1.9780 0.613 0.610 0.613 0.604 0.632 2,595,592 0.6127 1.02%
2008-05-02 0 1.960 1.960 1.980 1.940 1.990 579,000 1,130,810 1.9530 0.607 0.607 0.613 0.601 0.616 1,869,214 0.6050 -1.01%
2008-04-30 0 1.980 1.970 1.980 1.950 2.000 1,104,000 2,185,300 1.9794 0.613 0.610 0.613 0.604 0.620 3,564,097 0.6131 -0.50%
2008-04-29 0 1.990 1.980 1.990 1.900 2.020 3,399,000 6,763,970 1.9900 0.616 0.613 0.616 0.589 0.626 10,973,156 0.6164 5.29%
2008-04-28 0 1.890 1.880 1.890 1.730 1.890 1,442,000 2,581,090 1.7899 0.585 0.582 0.585 0.536 0.585 4,655,278 0.5544 9.25%
2008-04-25 0 1.730 1.720 1.750 1.690 1.750 12,905,000 21,671,588 1.6793 0.536 0.533 0.542 0.523 0.542 41,661,836 0.5202 1.76%
2008-04-24 0 1.700 1.690 1.720 1.640 1.720 631,000 1,058,690 1.6778 0.527 0.523 0.533 0.508 0.533 2,037,088 0.5197 3.03%
2008-04-23 0 1.650 1.650 1.660 1.640 1.650 216,000 354,760 1.6424 0.511 0.511 0.514 0.508 0.511 697,323 0.5087 1.85%
2008-04-22 0 1.620 1.620 1.640 1.610 1.620 25,000 40,370 1.6148 0.502 0.502 0.508 0.499 0.502 80,709 0.5002 -0.61%
2008-04-21 0 1.630 1.620 1.630 1.620 1.640 99,000 161,570 1.6320 0.505 0.502 0.505 0.502 0.508 319,606 0.5055 1.24%
2008-04-18 0 1.610 1.610 1.620 1.590 1.630 25,000 40,330 1.6132 0.499 0.499 0.502 0.493 0.505 80,709 0.4997 0.00%
2008-04-17 0 1.610 1.600 1.630 1.600 1.610 243,000 390,970 1.6089 0.499 0.496 0.505 0.496 0.499 784,489 0.4984 -1.23%
2008-04-16 0 1.630 1.630 1.640 1.600 1.630 11,000 17,940 1.6309 0.505 0.505 0.508 0.496 0.505 35,512 0.5052 -1.21%
2008-04-15 0 1.650 1.630 1.670 1.600 1.650 56,000 91,560 1.6350 0.511 0.505 0.517 0.496 0.511 180,788 0.5065 1.85%
2008-04-14 0 1.620 1.620 1.630 1.600 1.630 88,000 142,330 1.6174 0.502 0.502 0.505 0.496 0.505 284,095 0.5010 -2.41%
2008-04-11 0 1.660 1.650 1.670 1.630 1.660 225,000 368,610 1.6383 0.514 0.511 0.517 0.505 0.514 726,378 0.5075 2.47%
2008-04-10 0 1.620 1.620 1.670 1.620 1.640 228,000 371,660 1.6301 0.502 0.502 0.517 0.502 0.508 736,063 0.5049 -1.82%
2008-04-09 0 1.650 1.650 1.660 1.630 1.670 39,000 64,380 1.6508 0.511 0.511 0.514 0.505 0.517 125,906 0.5113 -1.20%
2008-04-08 0 1.670 1.670 1.690 1.670 1.700 52,000 86,960 1.6723 0.517 0.517 0.523 0.517 0.527 167,874 0.5180 0.60%
2008-04-07 0 1.660 1.660 1.670 1.650 1.670 218,000 360,860 1.6553 0.514 0.514 0.517 0.511 0.517 703,780 0.5127 0.00%
2008-04-03 0 1.660 1.650 1.660 1.610 1.680 420,000 694,200 1.6529 0.514 0.511 0.514 0.499 0.520 1,355,906 0.5120 0.61%
2008-04-02 0 1.650 1.650 1.670 1.650 1.750 531,000 890,830 1.6776 0.511 0.511 0.517 0.511 0.542 1,714,253 0.5197 0.00%
2008-04-01 0 1.650 1.640 1.650 1.620 1.700 549,000 909,840 1.6573 0.511 0.508 0.511 0.502 0.527 1,772,363 0.5133 5.36%
2008-03-31 0 1.650 1.640 1.660 1.600 1.680 463,000 765,160 1.6526 0.485 0.482 0.488 0.470 0.494 1,574,902 0.4858 3.12%
2008-03-28 0 1.600 1.600 1.620 1.570 1.610 353,000 563,480 1.5963 0.470 0.470 0.476 0.462 0.473 1,200,735 0.4693 1.27%
2008-03-27 0 1.580 1.560 1.580 1.540 1.600 803,000 1,244,780 1.5502 0.464 0.459 0.464 0.453 0.470 2,731,418 0.4557 -1.25%
2008-03-26 0 1.600 1.570 1.600 1.560 1.600 1,119,000 1,773,280 1.5847 0.470 0.462 0.470 0.459 0.470 3,806,297 0.4659 0.00%
2008-03-25 0 1.600 1.600 1.620 1.550 1.620 606,000 960,480 1.5850 0.470 0.470 0.476 0.456 0.476 2,061,319 0.4660 1.91%
2008-03-20 0 1.570 1.560 1.570 1.510 1.570 194,000 301,160 1.5524 0.462 0.459 0.462 0.444 0.462 659,894 0.4564 -0.63%
2008-03-19 0 1.580 1.560 1.600 1.580 1.680 265,000 429,870 1.6222 0.464 0.459 0.470 0.464 0.494 901,402 0.4769 -4.82%
2008-03-18 0 1.660 1.660 1.670 1.610 1.690 5,969,000 10,089,271 1.6903 0.488 0.488 0.491 0.473 0.497 20,303,652 0.4969 -1.19%
2008-03-17 0 1.680 1.680 1.700 1.650 1.740 463,000 785,390 1.6963 0.494 0.494 0.500 0.485 0.512 1,574,902 0.4987 -4.00%
2008-03-14 0 1.750 1.740 1.780 1.750 1.760 43,000 75,320 1.7516 0.514 0.512 0.523 0.514 0.517 146,265 0.5150 -2.78%
2008-03-13 0 1.800 1.750 1.800 1.740 1.800 1,391,000 2,468,990 1.7750 0.529 0.514 0.529 0.512 0.529 4,731,509 0.5218 -0.55%
2008-03-12 0 1.810 1.810 1.820 1.800 1.900 481,000 874,100 1.8173 0.532 0.532 0.535 0.529 0.559 1,636,129 0.5342 0.56%
2008-03-11 0 1.800 1.790 1.800 1.780 1.840 549,000 989,370 1.8021 0.529 0.526 0.529 0.523 0.541 1,867,433 0.5298 0.56%
2008-03-10 0 1.790 1.790 1.800 1.790 1.880 1,176,000 2,138,810 1.8187 0.526 0.526 0.529 0.526 0.553 4,000,183 0.5347 -5.29%
2008-03-07 0 1.890 1.890 1.900 1.850 1.900 847,000 1,594,280 1.8823 0.556 0.556 0.559 0.544 0.559 2,881,084 0.5534 2.16%
2008-03-06 0 1.850 1.840 1.880 1.840 1.930 477,000 889,980 1.8658 0.544 0.541 0.553 0.541 0.567 1,622,523 0.5485 -1.07%
2008-03-05 0 1.870 1.850 1.860 1.850 1.960 801,000 1,521,170 1.8991 0.550 0.544 0.547 0.544 0.576 2,724,615 0.5583 -1.58%
2008-03-04 0 1.900 1.900 1.910 1.860 2.020 2,919,000 5,594,760 1.9167 0.559 0.559 0.562 0.547 0.594 9,929,027 0.5635 3.26%
2008-03-03 0 1.840 1.830 1.840 1.780 1.850 2,074,000 3,769,190 1.8174 0.541 0.538 0.541 0.523 0.544 7,054,745 0.5343 5.14%
2008-02-29 0 1.750 1.720 1.790 1.700 1.800 1,465,000 2,562,570 1.7492 0.514 0.506 0.526 0.500 0.529 4,983,222 0.5142 0.57%
2008-02-28 0 1.740 1.730 1.740 1.710 1.780 445,000 784,913 1.7638 0.512 0.509 0.512 0.503 0.523 1,513,675 0.5185 0.58%
2008-02-27 0 1.730 1.690 1.730 1.680 1.740 1,635,500 2,794,235 1.7085 0.509 0.497 0.509 0.494 0.512 5,563,180 0.5023 1.76%
2008-02-26 0 1.700 1.700 1.710 1.700 1.750 292,000 501,400 1.7171 0.500 0.500 0.503 0.500 0.514 993,243 0.5048 -0.58%
2008-02-25 0 1.710 1.710 1.740 1.700 1.720 67,000 114,730 1.7124 0.503 0.503 0.512 0.500 0.506 227,902 0.5034 -1.72%
2008-02-22 0 1.740 1.690 1.740 1.690 1.740 489,000 828,620 1.6945 0.512 0.497 0.512 0.497 0.512 1,663,342 0.4982 1.75%
2008-02-21 0 1.710 1.700 1.710 1.700 1.750 308,000 526,320 1.7088 0.503 0.500 0.503 0.500 0.514 1,047,667 0.5024 -2.29%
2008-02-20 0 1.750 1.710 1.750 1.700 1.770 371,000 643,070 1.7333 0.514 0.503 0.514 0.500 0.520 1,261,963 0.5096 3.55%
2008-02-19 0 1.690 1.690 1.710 1.690 1.720 594,000 1,011,220 1.7024 0.497 0.497 0.503 0.497 0.506 2,020,501 0.5005 -1.17%
2008-02-18 0 1.710 1.710 1.740 1.710 1.710 21,000 35,910 1.7100 0.503 0.503 0.512 0.503 0.503 71,432 0.5027 0.00%
2008-02-15 0 1.710 1.710 1.760 1.700 1.720 180,000 308,110 1.7117 0.503 0.503 0.517 0.500 0.506 612,273 0.5032 -2.29%
2008-02-14 0 1.750 1.750 1.790 1.750 1.830 4,832,000 8,479,740 1.7549 0.514 0.514 0.526 0.514 0.538 16,436,128 0.5159 -2.23%
2008-02-13 0 1.790 1.790 1.800 1.700 1.790 84,000 145,630 1.7337 0.526 0.526 0.529 0.500 0.526 285,727 0.5097 4.68%
2008-02-12 0 1.710 1.710 1.750 1.700 1.730 58,000 98,910 1.7053 0.503 0.503 0.514 0.500 0.509 197,288 0.5013 -1.16%
2008-02-11 0 1.730 1.730 1.800 1.700 1.720 13,000 22,300 1.7154 0.509 0.509 0.529 0.500 0.506 44,220 0.5043 1.17%
2008-02-06 0 1.710 1.710 1.800 1.640 1.710 256,000 431,110 1.6840 0.503 0.503 0.529 0.482 0.503 870,788 0.4951 -1.16%
2008-02-05 0 1.730 1.730 1.750 1.720 1.730 138,000 238,290 1.7267 0.509 0.509 0.514 0.506 0.509 469,409 0.5076 0.00%
2008-02-04 0 1.730 1.730 1.740 1.690 1.760 192,000 333,790 1.7385 0.509 0.509 0.512 0.497 0.517 653,091 0.5111 0.00%
2008-02-01 0 1.730 1.730 1.760 1.650 1.730 281,000 467,070 1.6622 0.509 0.509 0.517 0.485 0.509 955,826 0.4887 -4.95%
2008-01-31 0 1.820 1.750 1.820 1.600 1.870 433,000 740,230 1.7095 0.535 0.514 0.535 0.470 0.550 1,472,857 0.5026 8.98%
2008-01-30 0 1.670 1.670 1.680 1.670 1.670 345,000 576,150 1.6700 0.491 0.491 0.494 0.491 0.491 1,173,523 0.4910 -1.18%
2008-01-29 0 1.690 1.690 1.760 1.680 1.690 300,000 504,720 1.6824 0.497 0.497 0.517 0.494 0.497 1,020,455 0.4946 0.00%
2008-01-28 0 1.690 1.690 1.780 1.690 1.690 11,000 18,590 1.6900 0.497 0.497 0.523 0.497 0.497 37,417 0.4968 -6.63%
2008-01-25 0 1.810 1.810 1.850 1.700 1.810 253,000 447,480 1.7687 0.532 0.532 0.544 0.500 0.532 860,584 0.5200 5.23%
2008-01-24 0 1.720 1.720 1.740 1.700 1.730 349,000 600,840 1.7216 0.506 0.506 0.512 0.500 0.509 1,187,129 0.5061 0.58%
2008-01-23 0 1.710 1.700 1.750 1.630 1.760 516,000 874,770 1.6953 0.503 0.500 0.514 0.479 0.517 1,755,183 0.4984 -2.29%
2008-01-22 0 1.750 1.690 1.760 1.650 1.770 1,194,000 2,056,620 1.7225 0.514 0.497 0.517 0.485 0.520 4,061,411 0.5064 -6.91%
2008-01-21 0 1.880 1.770 1.880 1.760 1.880 739,000 1,375,472 1.8613 0.553 0.520 0.553 0.517 0.553 2,513,721 0.5472 1.08%
2008-01-18 0 1.860 1.860 1.910 1.850 1.910 687,000 1,290,450 1.8784 0.547 0.547 0.562 0.544 0.562 2,336,842 0.5522 -2.62%
2008-01-17 0 1.910 1.890 1.910 1.810 1.930 673,000 1,267,962 1.8840 0.562 0.556 0.562 0.532 0.567 2,289,221 0.5539 1.06%
2008-01-16 0 1.890 1.890 1.900 1.870 1.940 1,906,000 3,593,680 1.8855 0.556 0.556 0.559 0.550 0.570 6,483,290 0.5543 -3.08%
2008-01-15 0 1.950 1.950 2.000 1.930 2.080 1,060,000 2,102,010 1.9830 0.573 0.573 0.588 0.567 0.611 3,605,608 0.5830 -5.80%
2008-01-14 0 2.070 2.060 2.070 2.050 2.110 820,000 1,697,950 2.0707 0.609 0.606 0.609 0.603 0.620 2,789,244 0.6087 -2.82%
2008-01-11 0 2.130 2.120 2.130 1.980 2.170 2,094,000 4,424,930 2.1131 0.626 0.623 0.626 0.582 0.638 7,122,776 0.6212 3.90%
2008-01-10 0 2.050 2.020 2.050 1.970 2.130 1,832,000 3,736,940 2.0398 0.603 0.594 0.603 0.579 0.626 6,231,578 0.5997 -1.44%
2008-01-09 0 2.080 2.050 2.080 1.970 2.080 1,121,000 2,264,230 2.0198 0.611 0.603 0.611 0.579 0.611 3,813,100 0.5938 1.46%
2008-01-08 0 2.050 2.000 2.050 2.000 2.070 581,000 1,177,640 2.0269 0.603 0.588 0.603 0.588 0.609 1,976,281 0.5959 -0.97%
2008-01-07 0 2.070 2.050 2.070 1.980 2.070 413,000 837,700 2.0283 0.609 0.603 0.609 0.582 0.609 1,404,826 0.5963 0.00%
2008-01-04 0 2.070 2.070 2.080 2.040 2.100 656,000 1,366,110 2.0825 0.609 0.609 0.611 0.600 0.617 2,231,395 0.6122 0.98%
2008-01-03 0 2.050 2.050 2.080 2.020 2.060 895,000 1,833,240 2.0483 0.603 0.603 0.611 0.594 0.606 3,044,357 0.6022 -0.49%
2008-01-02 0 2.060 2.060 2.100 2.050 2.250 493,000 1,036,100 2.1016 0.606 0.606 0.617 0.603 0.661 1,676,948 0.6178 -3.29%
2007-12-31 0 2.130 2.120 2.130 2.050 2.190 978,000 2,055,970 2.1022 0.626 0.623 0.626 0.603 0.644 3,326,683 0.6180 1.43%
2007-12-28 0 2.100 2.060 2.100 1.900 2.230 3,322,000 6,878,760 2.0707 0.617 0.606 0.617 0.559 0.656 11,299,838 0.6087 10.53%
2007-12-27 0 1.900 1.900 1.930 1.890 1.960 609,000 1,168,780 1.9192 0.559 0.559 0.567 0.556 0.576 2,071,524 0.5642 0.00%
2007-12-24 0 1.900 1.890 1.900 1.890 1.910 537,000 1,020,380 1.9001 0.559 0.556 0.559 0.556 0.562 1,826,614 0.5586 0.00%
2007-12-21 0 1.900 1.910 1.940 1.890 1.910 2,032,000 3,865,430 1.9023 0.559 0.562 0.570 0.556 0.562 6,911,882 0.5592 -0.52%
2007-12-20 0 1.910 1.890 1.910 1.900 1.950 793,000 1,519,440 1.9161 0.562 0.556 0.562 0.559 0.573 2,697,403 0.5633 0.53%
2007-12-19 0 1.900 1.900 1.920 1.900 2.000 1,111,000 2,137,410 1.9239 0.559 0.559 0.564 0.559 0.588 3,779,085 0.5656 0.00%
2007-12-18 0 1.900 1.900 1.930 1.900 1.940 700,000 1,341,740 1.9168 0.559 0.559 0.567 0.559 0.570 2,381,062 0.5635 -2.06%
2007-12-17 0 1.940 1.940 1.950 1.940 1.970 834,000 1,631,910 1.9567 0.570 0.570 0.573 0.570 0.579 2,836,865 0.5753 -5.37%
2007-12-14 0 2.050 2.000 2.050 1.980 2.050 1,164,000 2,333,060 2.0043 0.603 0.588 0.603 0.582 0.603 3,959,365 0.5893 -0.49%
2007-12-13 0 2.060 2.040 2.050 2.030 2.140 2,134,000 4,422,955 2.0726 0.606 0.600 0.603 0.597 0.629 7,258,836 0.6093 0.49%
2007-12-12 0 2.050 2.040 2.050 1.990 2.050 2,172,000 4,380,250 2.0167 0.603 0.600 0.603 0.585 0.603 7,388,094 0.5929 -1.91%
2007-12-11 0 2.090 2.090 2.100 2.060 2.120 1,640,000 3,434,910 2.0945 0.614 0.614 0.617 0.606 0.623 5,578,487 0.6157 1.46%
2007-12-10 0 2.060 2.050 2.060 1.970 2.100 1,366,000 2,790,960 2.0432 0.606 0.603 0.606 0.579 0.617 4,646,472 0.6007 0.00%
2007-12-07 0 2.060 2.060 2.100 1.940 2.160 3,633,000 7,562,910 2.0817 0.606 0.606 0.617 0.570 0.635 12,357,710 0.6120 4.57%
2007-12-06 0 1.970 1.930 1.970 1.920 2.040 3,061,000 5,949,220 1.9436 0.579 0.567 0.579 0.564 0.600 10,412,042 0.5714 0.51%
2007-12-05 0 1.960 1.930 1.960 1.920 1.960 714,000 1,387,500 1.9433 0.576 0.567 0.576 0.564 0.576 2,428,683 0.5713 0.51%
2007-12-04 0 1.950 1.950 1.970 1.860 1.970 1,113,000 2,121,610 1.9062 0.573 0.573 0.579 0.547 0.579 3,785,888 0.5604 0.52%
2007-12-03 0 1.940 1.940 1.950 1.940 2.100 2,556,500 5,115,880 2.0011 0.570 0.570 0.573 0.570 0.617 8,695,977 0.5883 -4.90%
2007-11-30 0 2.040 2.010 2.040 1.860 2.040 3,473,000 6,712,160 1.9327 0.600 0.591 0.600 0.547 0.600 11,813,467 0.5682 9.68%
2007-11-29 0 1.860 1.860 1.870 1.660 1.880 3,831,000 6,783,770 1.7708 0.547 0.547 0.550 0.488 0.553 13,031,210 0.5206 15.53%
2007-11-28 0 1.610 1.600 1.640 1.520 1.730 2,791,000 4,549,759 1.6302 0.473 0.470 0.482 0.447 0.509 9,493,633 0.4792 5.92%
2007-11-27 0 1.520 1.520 1.530 1.490 1.520 635,000 958,930 1.5101 0.447 0.447 0.450 0.438 0.447 2,159,963 0.4440 0.00%
2007-11-26 0 1.520 1.520 1.530 1.440 1.600 829,000 1,275,680 1.5388 0.447 0.447 0.450 0.423 0.470 2,819,857 0.4524 6.29%
2007-11-23 0 1.430 1.420 1.430 1.390 1.500 1,653,000 2,346,820 1.4197 0.420 0.417 0.420 0.409 0.441 5,622,707 0.4174 -1.38%
2007-11-22 0 1.450 1.460 1.490 1.390 1.570 6,197,000 9,253,050 1.4931 0.426 0.429 0.438 0.409 0.462 21,079,198 0.4390 -2.68%
2007-11-21 0 1.490 1.490 1.500 1.490 1.600 4,548,000 6,953,360 1.5289 0.438 0.438 0.441 0.438 0.470 15,470,097 0.4495 -6.88%
2007-11-20 0 1.600 1.590 1.600 1.490 1.650 5,676,000 8,883,910 1.5652 0.470 0.467 0.470 0.438 0.485 19,307,008 0.4601 -4.19%
2007-11-19 0 1.670 1.670 1.680 1.660 1.800 1,587,000 2,704,390 1.7041 0.491 0.491 0.494 0.488 0.529 5,398,207 0.5010 -6.70%
2007-11-16 0 1.790 1.790 1.800 1.730 1.850 3,675,000 6,614,575 1.7999 0.526 0.526 0.529 0.509 0.544 12,500,573 0.5291 -2.19%
2007-11-15 0 1.830 1.830 1.840 1.810 1.920 1,629,000 2,993,830 1.8378 0.538 0.538 0.541 0.532 0.564 5,541,070 0.5403 -4.19%
2007-11-14 0 1.910 1.910 1.920 1.910 1.990 11,335,000 21,669,150 1.9117 0.562 0.562 0.564 0.562 0.585 38,556,190 0.5620 1.06%
2007-11-13 0 1.890 1.880 1.890 1.800 1.920 7,718,000 14,281,520 1.8504 0.556 0.553 0.556 0.529 0.564 26,252,905 0.5440 0.53%
2007-11-12 0 1.880 1.870 1.880 1.850 2.030 7,850,000 15,074,250 1.9203 0.553 0.550 0.553 0.544 0.597 26,701,905 0.5645 -11.32%
2007-11-09 0 2.120 2.120 2.130 2.100 2.240 6,158,000 13,164,560 2.1378 0.623 0.623 0.626 0.617 0.659 20,946,539 0.6285 -5.36%
2007-11-08 0 2.240 2.220 2.240 2.200 2.360 4,847,000 11,000,650 2.2696 0.659 0.653 0.659 0.647 0.694 16,487,151 0.6672 -6.67%
2007-11-07 0 2.400 2.400 2.410 2.300 2.460 12,073,000 29,027,010 2.4043 0.706 0.706 0.709 0.676 0.723 41,066,509 0.7068 2.13%
2007-11-06 0 2.350 2.340 2.350 2.120 2.590 30,958,000 71,794,280 2.3191 0.691 0.688 0.691 0.623 0.761 105,304,149 0.6818 -5.62%
2007-11-05 0 2.490 2.480 2.490 2.460 2.830 16,669,000 42,330,440 2.5395 0.732 0.729 0.732 0.723 0.832 56,699,879 0.7466 -11.07%
2007-11-02 0 2.800 2.790 2.800 2.600 3.050 73,280,000 209,317,180 2.8564 0.823 0.820 0.823 0.764 0.897 249,263,131 0.8397

Webb-site Database - Powered By Linux Group

Back to top