Kingworld Medicines Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01110  2010-11-25    
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
2026-02-04 0 0.540 0.530 0.540 0.540 0.550 796,000 431,840 0.5425 0.540 0.530 0.540 0.540 0.550 796,000 0.5425 0.00%
2026-02-03 0 0.540 0.510 0.550 0.540 0.550 740,000 404,800 0.5470 0.540 0.510 0.550 0.540 0.550 740,000 0.5470 0.00%
2026-02-02 0 0.540 0.530 0.550 0.540 0.550 776,000 420,360 0.5417 0.540 0.530 0.550 0.540 0.550 776,000 0.5417 1.89%
2026-01-30 0 0.530 0.520 0.560 0.510 0.550 980,000 526,280 0.5370 0.530 0.520 0.560 0.510 0.550 980,000 0.5370 -5.36%
2026-01-29 0 0.560 0.540 0.560 0.550 0.580 1,032,000 579,720 0.5617 0.560 0.540 0.560 0.550 0.580 1,032,000 0.5617 -3.45%
2026-01-28 0 0.580 0.560 0.590 0.560 0.590 812,000 471,560 0.5807 0.580 0.560 0.590 0.560 0.590 812,000 0.5807 -1.69%
2026-01-27 0 0.590 0.560 0.600 0.560 0.610 1,272,000 747,280 0.5875 0.590 0.560 0.600 0.560 0.610 1,272,000 0.5875 -1.67%
2026-01-26 0 0.600 0.590 0.610 0.550 0.650 2,732,000 1,568,760 0.5742 0.600 0.590 0.610 0.550 0.650 2,732,000 0.5742 11.11%
2026-01-23 0 0.540 0.520 0.540 0.520 0.540 2,244,000 1,169,800 0.5213 0.540 0.520 0.540 0.520 0.540 2,244,000 0.5213 3.85%
2026-01-22 0 0.520 0.510 0.520 0.510 0.520 856,000 438,360 0.5121 0.520 0.510 0.520 0.510 0.520 856,000 0.5121 0.00%
2026-01-21 0 0.520 0.510 0.520 0.500 0.520 816,000 416,160 0.5100 0.520 0.510 0.520 0.500 0.520 816,000 0.5100 1.96%
2026-01-20 0 0.510 0.500 0.510 0.500 0.510 1,008,000 507,240 0.5032 0.510 0.500 0.510 0.500 0.510 1,008,000 0.5032 0.00%
2026-01-19 0 0.510 0.500 0.510 0.495 0.510 928,000 465,120 0.5012 0.510 0.500 0.510 0.495 0.510 928,000 0.5012 0.00%
2026-01-16 0 0.510 0.500 0.510 0.500 0.510 548,000 275,600 0.5029 0.510 0.500 0.510 0.500 0.510 548,000 0.5029 2.00%
2026-01-15 0 0.500 0.500 0.510 0.495 0.500 696,000 347,820 0.4997 0.500 0.500 0.510 0.495 0.500 696,000 0.4997 -1.96%
2026-01-14 0 0.510 0.490 0.510 0.495 0.510 872,000 436,380 0.5004 0.510 0.490 0.510 0.495 0.510 872,000 0.5004 2.00%
2026-01-13 0 0.500 0.500 0.510 0.500 0.520 2,812,000 1,442,000 0.5128 0.500 0.500 0.510 0.500 0.520 2,812,000 0.5128 -3.85%
2026-01-09 0 0.520 0.520 0.530 0.520 0.530 840,000 443,480 0.5280 0.520 0.520 0.530 0.520 0.530 840,000 0.5280 0.00%
2026-01-08 0 0.520 0.520 0.530 0.520 0.540 1,256,000 666,600 0.5307 0.520 0.520 0.530 0.520 0.540 1,256,000 0.5307 0.00%
2026-01-07 0 0.520 0.520 0.530 0.520 0.530 820,000 433,080 0.5281 0.520 0.520 0.530 0.520 0.530 820,000 0.5281 0.00%
2026-01-06 0 0.520 0.520 0.530 0.520 0.530 816,000 430,960 0.5281 0.520 0.520 0.530 0.520 0.530 816,000 0.5281 0.00%
2026-01-05 0 0.520 0.520 0.540 0.520 0.530 860,000 454,640 0.5287 0.520 0.520 0.540 0.520 0.530 860,000 0.5287 0.00%
2025-12-31 0 0.520 0.520 0.530 0.520 0.530 868,000 458,480 0.5282 0.520 0.520 0.530 0.520 0.530 868,000 0.5282 0.00%
2025-12-30 0 0.520 0.520 0.530 0.520 0.540 772,000 409,840 0.5309 0.520 0.520 0.530 0.520 0.540 772,000 0.5309 -1.89%
2025-12-29 0 0.530 0.520 0.530 0.520 0.530 780,000 413,360 0.5299 0.530 0.520 0.530 0.520 0.530 780,000 0.5299 0.00%
2025-12-24 0 0.530 0.520 0.530 0.520 0.530 668,000 354,000 0.5299 0.530 0.520 0.530 0.520 0.530 668,000 0.5299 -1.85%
2025-12-23 0 0.540 0.530 0.540 0.520 0.540 760,000 409,280 0.5385 0.540 0.530 0.540 0.520 0.540 760,000 0.5385 0.00%
2025-12-22 0 0.540 0.520 0.540 0.520 0.550 848,000 461,120 0.5438 0.540 0.520 0.540 0.520 0.550 848,000 0.5438 0.00%
2025-12-19 0 0.540 0.520 0.550 0.520 0.540 720,000 388,720 0.5399 0.540 0.520 0.550 0.520 0.540 720,000 0.5399 0.00%
2025-12-18 0 0.540 0.510 0.540 0.510 0.540 1,280,000 671,160 0.5243 0.540 0.510 0.540 0.510 0.540 1,280,000 0.5243 5.88%
2025-12-17 0 0.510 0.510 0.520 0.510 0.520 1,168,000 602,720 0.5160 0.510 0.510 0.520 0.510 0.520 1,168,000 0.5160 0.00%
2025-12-16 0 0.510 0.510 0.520 0.510 0.520 872,000 450,200 0.5163 0.510 0.510 0.520 0.510 0.520 872,000 0.5163 -1.92%
2025-12-15 0 0.520 0.510 0.520 0.510 0.520 792,000 407,800 0.5149 0.520 0.510 0.520 0.510 0.520 792,000 0.5149 -1.89%
2025-12-12 0 0.530 0.510 0.530 0.510 0.530 904,000 466,680 0.5162 0.530 0.510 0.530 0.510 0.530 904,000 0.5162 3.92%
2025-12-11 0 0.510 0.510 0.520 0.510 0.540 1,128,000 598,400 0.5305 0.510 0.510 0.520 0.510 0.540 1,128,000 0.5305 -5.56%
2025-12-10 0 0.540 0.520 0.550 0.530 0.540 1,008,000 537,960 0.5337 0.540 0.520 0.550 0.530 0.540 1,008,000 0.5337 0.00%
2025-12-09 0 0.540 0.510 0.550 0.510 0.540 900,000 476,880 0.5299 0.540 0.510 0.550 0.510 0.540 900,000 0.5299 -1.82%
2025-12-08 0 0.550 0.530 0.550 0.540 0.560 940,000 516,760 0.5497 0.550 0.530 0.550 0.540 0.560 940,000 0.5497 1.85%
2025-12-05 0 0.540 0.540 0.550 0.540 0.560 836,000 454,280 0.5434 0.540 0.540 0.550 0.540 0.560 836,000 0.5434 0.00%
2025-12-04 0 0.540 0.530 0.550 0.530 0.550 744,000 402,720 0.5413 0.540 0.530 0.550 0.530 0.550 744,000 0.5413 0.00%
2025-12-03 0 0.540 0.530 0.550 0.540 0.550 764,000 413,560 0.5413 0.540 0.530 0.550 0.540 0.550 764,000 0.5413 -1.82%
2025-12-02 0 0.550 0.530 0.550 0.530 0.550 916,000 493,360 0.5386 0.550 0.530 0.550 0.530 0.550 916,000 0.5386 3.77%
2025-12-01 0 0.530 0.520 0.530 0.520 0.540 1,052,000 550,400 0.5232 0.530 0.520 0.530 0.520 0.540 1,052,000 0.5232 3.92%
2025-11-28 0 0.510 0.510 0.520 0.510 0.520 828,000 430,000 0.5193 0.510 0.510 0.520 0.510 0.520 828,000 0.5193 0.00%
2025-11-27 0 0.510 0.510 0.530 0.510 0.530 812,000 423,280 0.5213 0.510 0.510 0.530 0.510 0.530 812,000 0.5213 -3.77%
2025-11-26 0 0.530 0.510 0.530 0.510 0.530 1,052,000 548,040 0.5210 0.530 0.510 0.530 0.510 0.530 1,052,000 0.5210 1.92%
2025-11-25 0 0.520 0.500 0.520 0.500 0.520 1,036,000 524,840 0.5066 0.520 0.500 0.520 0.500 0.520 1,036,000 0.5066 1.96%
2025-11-24 0 0.510 0.480 0.510 0.495 0.510 1,072,000 535,800 0.4998 0.510 0.480 0.510 0.495 0.510 1,072,000 0.4998 3.03%
2025-11-21 0 0.495 0.480 0.495 0.480 0.500 864,000 427,640 0.4950 0.495 0.480 0.495 0.480 0.500 864,000 0.4950 -1.00%
2025-11-20 0 0.500 0.490 0.500 0.495 0.510 1,244,000 620,360 0.4987 0.500 0.490 0.500 0.495 0.510 1,244,000 0.4987 -1.96%
2025-11-19 0 0.510 0.500 0.510 0.500 0.510 964,000 489,800 0.5081 0.510 0.500 0.510 0.500 0.510 964,000 0.5081 0.00%
2025-11-18 0 0.510 0.500 0.510 0.510 0.520 980,000 500,000 0.5102 0.510 0.500 0.510 0.510 0.520 980,000 0.5102 0.00%
2025-11-17 0 0.510 0.510 0.520 0.510 0.520 940,000 487,240 0.5183 0.510 0.510 0.520 0.510 0.520 940,000 0.5183 0.00%
2025-11-14 0 0.510 0.510 0.520 0.510 0.520 932,000 484,440 0.5198 0.510 0.510 0.520 0.510 0.520 932,000 0.5198 -1.92%
2025-11-13 0 0.520 0.510 0.520 0.510 0.530 952,000 494,320 0.5192 0.520 0.510 0.520 0.510 0.530 952,000 0.5192 0.00%
2025-11-12 0 0.520 0.510 0.520 0.520 0.530 880,000 457,800 0.5202 0.520 0.510 0.520 0.520 0.530 880,000 0.5202 0.00%
2025-11-11 0 0.520 0.510 0.520 0.520 0.530 1,124,000 588,280 0.5234 0.520 0.510 0.520 0.520 0.530 1,124,000 0.5234 -1.89%
2025-11-10 0 0.530 0.520 0.530 0.520 0.530 1,100,000 578,280 0.5257 0.530 0.520 0.530 0.520 0.530 1,100,000 0.5257 1.92%
2025-11-07 0 0.520 0.520 0.530 0.520 0.530 1,356,000 715,040 0.5273 0.520 0.520 0.530 0.520 0.530 1,356,000 0.5273 0.00%
2025-11-06 0 0.520 0.520 0.530 0.520 0.530 916,000 484,280 0.5287 0.520 0.520 0.530 0.520 0.530 916,000 0.5287 0.00%
2025-11-05 0 0.520 0.520 0.530 0.520 0.530 1,084,000 573,000 0.5286 0.520 0.520 0.530 0.520 0.530 1,084,000 0.5286 -1.89%
2025-11-04 0 0.530 0.520 0.530 0.510 0.530 920,000 482,480 0.5244 0.530 0.520 0.530 0.510 0.530 920,000 0.5244 0.00%
2025-11-03 0 0.530 0.520 0.530 0.520 0.530 872,000 457,600 0.5248 0.530 0.520 0.530 0.520 0.530 872,000 0.5248 0.00%
2025-10-31 0 0.530 0.520 0.530 0.520 0.540 1,248,000 653,440 0.5236 0.530 0.520 0.530 0.520 0.540 1,248,000 0.5236 1.92%
2025-10-30 0 0.520 0.510 0.530 0.500 0.520 1,056,000 544,600 0.5157 0.520 0.510 0.530 0.500 0.520 1,056,000 0.5157 0.00%
2025-10-28 0 0.520 0.500 0.520 0.500 0.520 1,092,000 559,120 0.5120 0.520 0.500 0.520 0.500 0.520 1,092,000 0.5120 0.00%
2025-10-27 0 0.520 0.500 0.520 0.510 0.520 1,308,000 672,720 0.5143 0.520 0.500 0.520 0.510 0.520 1,308,000 0.5143 1.96%
2025-10-24 0 0.510 0.500 0.510 0.500 0.520 872,000 444,440 0.5097 0.510 0.500 0.510 0.500 0.520 872,000 0.5097 -1.92%
2025-10-23 0 0.520 0.510 0.520 0.510 0.520 960,000 490,720 0.5112 0.520 0.510 0.520 0.510 0.520 960,000 0.5112 1.96%
2025-10-22 0 0.510 0.500 0.510 0.510 0.520 836,000 426,800 0.5105 0.510 0.500 0.510 0.510 0.520 836,000 0.5105 0.00%
2025-10-21 0 0.510 0.500 0.510 0.495 0.520 968,000 489,220 0.5054 0.510 0.500 0.510 0.495 0.520 968,000 0.5054 2.00%
2025-10-20 0 0.500 0.495 0.500 0.495 0.500 764,000 378,580 0.4955 0.500 0.495 0.500 0.495 0.500 764,000 0.4955 1.01%
2025-10-17 0 0.495 0.485 0.495 0.480 0.495 1,192,000 585,340 0.4911 0.495 0.485 0.495 0.480 0.495 1,192,000 0.4911 0.00%
2025-10-16 0 0.495 0.490 0.500 0.490 0.495 656,000 324,700 0.4950 0.495 0.490 0.500 0.490 0.495 656,000 0.4950 0.00%
2025-10-15 0 0.495 0.495 0.500 0.495 0.500 864,000 430,620 0.4984 0.495 0.495 0.500 0.495 0.500 864,000 0.4984 0.00%
2025-10-14 0 0.495 0.480 0.495 0.480 0.500 1,204,000 600,100 0.4984 0.495 0.480 0.495 0.480 0.500 1,204,000 0.4984 -1.00%
2025-10-13 0 0.500 0.500 0.510 0.500 0.510 1,040,000 528,040 0.5077 0.500 0.500 0.510 0.500 0.510 1,040,000 0.5077 -1.96%
2025-10-10 0 0.510 0.510 0.530 0.500 0.510 1,088,000 549,720 0.5053 0.510 0.510 0.530 0.500 0.510 1,088,000 0.5053 2.00%
2025-10-09 0 0.500 0.500 0.510 0.500 0.510 928,000 472,040 0.5087 0.500 0.500 0.510 0.500 0.510 928,000 0.5087 -1.96%
2025-10-08 0 0.510 0.500 0.510 0.500 0.510 936,000 476,200 0.5088 0.510 0.500 0.510 0.500 0.510 936,000 0.5088 0.00%
2025-10-06 0 0.510 0.500 0.510 0.500 0.510 840,000 421,160 0.5014 0.510 0.500 0.510 0.500 0.510 840,000 0.5014 2.00%
2025-10-03 0 0.500 0.500 0.510 0.500 0.510 1,180,000 599,400 0.5080 0.500 0.500 0.510 0.500 0.510 1,180,000 0.5080 -1.96%
2025-10-02 0 0.510 0.500 0.510 0.500 0.510 1,084,000 550,160 0.5075 0.510 0.500 0.510 0.500 0.510 1,084,000 0.5075 -1.92%
2025-09-30 0 0.520 0.510 0.520 0.510 0.520 1,053,000 540,650 0.5134 0.520 0.510 0.520 0.510 0.520 1,053,000 0.5134 0.00%
2025-09-29 0 0.520 0.510 0.520 0.510 0.530 2,272,000 1,174,120 0.5168 0.520 0.510 0.520 0.510 0.530 2,272,000 0.5168 -1.89%
2025-09-26 0 0.530 0.520 0.530 0.520 0.530 1,120,000 590,720 0.5274 0.530 0.520 0.530 0.520 0.530 1,120,000 0.5274 0.00%
2025-09-25 0 0.530 0.520 0.530 0.520 0.530 800,000 421,000 0.5263 0.530 0.520 0.530 0.520 0.530 800,000 0.5263 3.92%
2025-09-24 0 0.510 0.510 0.520 0.510 0.520 1,152,000 596,600 0.5179 0.510 0.510 0.520 0.510 0.520 1,152,000 0.5179 -1.92%
2025-09-23 0 0.520 0.510 0.520 0.510 0.520 1,888,000 971,040 0.5143 0.520 0.510 0.520 0.510 0.520 1,888,000 0.5143 4.00%
2025-09-22 0 0.500 0.500 0.510 0.500 0.540 3,236,000 1,662,480 0.5137 0.500 0.500 0.510 0.500 0.540 3,236,000 0.5137 -7.41%
2025-09-19 0 0.540 0.520 0.550 0.530 0.540 1,052,000 564,320 0.5364 0.540 0.520 0.550 0.530 0.540 1,052,000 0.5364 3.85%
2025-09-18 0 0.520 0.520 0.530 0.520 0.540 1,040,000 558,120 0.5367 0.520 0.520 0.530 0.520 0.540 1,040,000 0.5367 -3.70%
2025-09-17 0 0.540 0.530 0.550 0.530 0.540 844,000 455,560 0.5398 0.540 0.530 0.550 0.530 0.540 844,000 0.5398 0.00%
2025-09-16 0 0.540 0.530 0.540 0.520 0.540 1,220,000 647,760 0.5310 0.540 0.530 0.540 0.520 0.540 1,220,000 0.5310 0.00%
2025-09-15 0 0.540 0.520 0.540 0.520 0.540 1,124,000 596,320 0.5305 0.540 0.520 0.540 0.520 0.540 1,124,000 0.5305 1.89%
2025-09-12 0 0.530 0.520 0.530 0.520 0.550 1,344,000 711,160 0.5291 0.530 0.520 0.530 0.520 0.550 1,344,000 0.5291 -1.85%
2025-09-11 0 0.540 0.520 0.550 0.520 0.540 884,000 477,280 0.5399 0.540 0.520 0.550 0.520 0.540 884,000 0.5399 -1.82%
2025-09-10 0 0.550 0.520 0.550 0.540 0.550 1,052,000 568,560 0.5405 0.550 0.520 0.550 0.540 0.550 1,052,000 0.5405 3.77%
2025-09-09 0 0.530 0.530 0.540 0.520 0.540 1,204,000 645,120 0.5358 0.530 0.530 0.540 0.520 0.540 1,204,000 0.5358 0.00%
2025-09-08 0 0.530 0.500 0.540 0.500 0.530 1,056,000 554,680 0.5253 0.530 0.500 0.540 0.500 0.530 1,056,000 0.5253 0.00%
2025-09-05 0 0.530 0.510 0.540 0.500 0.550 4,184,000 2,145,280 0.5127 0.530 0.510 0.540 0.500 0.550 4,184,000 0.5127 -5.36%
2025-09-04 0 0.560 0.530 0.560 0.530 0.570 2,016,000 1,118,240 0.5547 0.560 0.530 0.560 0.530 0.570 2,016,000 0.5547 -1.75%
2025-09-03 0 0.570 0.560 0.580 0.560 0.570 1,004,000 571,640 0.5694 0.570 0.560 0.580 0.560 0.570 1,004,000 0.5694 -1.72%
2025-09-02 0 0.580 0.560 0.580 0.570 0.580 1,048,000 606,200 0.5784 0.580 0.560 0.580 0.570 0.580 1,048,000 0.5784 0.00%
2025-09-01 0 0.580 0.570 0.580 0.570 0.580 1,060,000 613,600 0.5789 0.580 0.570 0.580 0.570 0.580 1,060,000 0.5789 0.00%
2025-08-29 0 0.580 0.570 0.590 0.570 0.590 1,292,000 749,400 0.5800 0.580 0.570 0.590 0.570 0.590 1,292,000 0.5800 0.00%
2025-08-28 0 0.580 0.570 0.580 0.570 0.600 1,324,000 767,520 0.5797 0.580 0.570 0.580 0.570 0.600 1,324,000 0.5797 -4.92%
2025-08-27 0 0.610 0.590 0.610 0.590 0.620 1,548,000 932,880 0.6026 0.610 0.590 0.610 0.590 0.620 1,548,000 0.6026 -1.61%
2025-08-26 0 0.620 0.610 0.620 0.600 0.620 1,036,000 635,120 0.6131 0.620 0.610 0.620 0.600 0.620 1,036,000 0.6131 0.00%
2025-08-25 0 0.620 0.610 0.630 0.590 0.620 2,789,000 1,688,300 0.6053 0.620 0.610 0.630 0.590 0.620 2,789,000 0.6053 0.00%
2025-08-22 0 0.620 0.590 0.620 0.560 0.620 1,480,000 881,600 0.5957 0.620 0.590 0.620 0.560 0.620 1,480,000 0.5957 0.00%
2025-08-21 0 0.620 0.600 0.620 0.600 0.620 978,749 599,539 0.6126 0.620 0.600 0.620 0.600 0.620 978,749 0.6126 0.00%
2025-08-20 0 0.620 0.600 0.620 0.600 0.630 1,060,000 649,200 0.6125 0.620 0.600 0.620 0.600 0.630 1,060,000 0.6125 0.00%
2025-08-19 0 0.620 0.600 0.620 0.600 0.630 1,656,000 1,016,240 0.6137 0.620 0.600 0.620 0.600 0.630 1,656,000 0.6137 3.33%
2025-08-18 0 0.600 0.590 0.610 0.570 0.600 1,940,000 1,141,960 0.5886 0.600 0.590 0.610 0.570 0.600 1,940,000 0.5886 5.26%
2025-08-15 0 0.570 0.570 0.580 0.570 0.590 1,436,000 838,200 0.5837 0.570 0.570 0.580 0.570 0.590 1,436,000 0.5837 -3.39%
2025-08-14 0 0.590 0.580 0.590 0.570 0.590 1,372,000 797,160 0.5810 0.590 0.580 0.590 0.570 0.590 1,372,000 0.5810 1.72%
2025-08-13 0 0.580 0.570 0.590 0.570 0.590 1,656,000 954,120 0.5762 0.580 0.570 0.590 0.570 0.590 1,656,000 0.5762 0.00%
2025-08-12 0 0.580 0.560 0.580 0.560 0.580 1,499,613 849,834 0.5667 0.580 0.560 0.580 0.560 0.580 1,499,613 0.5667 3.57%
2025-08-11 0 0.560 0.560 0.570 0.560 0.570 1,400,000 796,160 0.5687 0.560 0.560 0.570 0.560 0.570 1,400,000 0.5687 -1.75%
2025-08-08 0 0.570 0.570 0.580 0.550 0.580 1,480,000 840,480 0.5679 0.570 0.570 0.580 0.550 0.580 1,480,000 0.5679 0.00%
2025-08-07 0 0.570 0.560 0.580 0.550 0.570 1,620,000 902,320 0.5570 0.570 0.560 0.580 0.550 0.570 1,620,000 0.5570 1.79%
2025-08-06 0 0.560 0.550 0.560 0.540 0.560 2,020,000 1,117,360 0.5531 0.560 0.550 0.560 0.540 0.560 2,020,000 0.5531 3.70%
2025-08-05 0 0.540 0.540 0.550 0.540 0.610 3,444,000 1,929,040 0.5601 0.540 0.540 0.550 0.540 0.610 3,444,000 0.5601 -12.90%
2025-08-04 0 0.620 0.560 0.620 0.560 0.620 2,304,000 1,314,800 0.5707 0.620 0.560 0.620 0.560 0.620 2,304,000 0.5707 8.77%
2025-08-01 0 0.570 0.570 0.590 0.570 0.580 1,448,000 836,480 0.5777 0.570 0.570 0.590 0.570 0.580 1,448,000 0.5777 0.00%
2025-07-31 0 0.570 0.570 0.580 0.570 0.580 1,408,000 814,320 0.5784 0.570 0.570 0.580 0.570 0.580 1,408,000 0.5784 -1.72%
2025-07-30 0 0.580 0.570 0.590 0.580 0.590 920,000 533,960 0.5804 0.580 0.570 0.590 0.580 0.590 920,000 0.5804 1.75%
2025-07-29 0 0.570 0.570 0.590 0.570 0.590 1,168,000 678,760 0.5811 0.570 0.570 0.590 0.570 0.590 1,168,000 0.5811 -3.39%
2025-07-28 0 0.590 0.580 0.590 0.570 0.590 1,464,000 849,760 0.5804 0.590 0.580 0.590 0.570 0.590 1,464,000 0.5804 3.51%
2025-07-25 0 0.570 0.550 0.590 0.550 0.570 1,180,000 670,640 0.5683 0.570 0.550 0.590 0.550 0.570 1,180,000 0.5683 0.00%
2025-07-24 0 0.570 0.550 0.580 0.560 0.590 1,060,000 610,160 0.5756 0.570 0.550 0.580 0.560 0.590 1,060,000 0.5756 -3.39%
2025-07-23 0 0.590 0.570 0.600 0.570 0.590 1,156,000 671,960 0.5813 0.590 0.570 0.600 0.570 0.590 1,156,000 0.5813 -1.67%
2025-07-22 0 0.600 0.570 0.600 0.550 0.600 1,196,000 685,560 0.5732 0.600 0.570 0.600 0.550 0.600 1,196,000 0.5732 5.26%
2025-07-21 0 0.570 0.530 0.580 0.540 0.580 1,132,000 648,720 0.5731 0.570 0.530 0.580 0.540 0.580 1,132,000 0.5731 0.00%
2025-07-18 0 0.570 0.570 0.580 0.570 0.590 844,000 488,080 0.5783 0.570 0.570 0.580 0.570 0.590 844,000 0.5783 -3.39%
2025-07-17 0 0.590 0.540 0.600 0.540 0.610 968,000 556,400 0.5748 0.590 0.540 0.600 0.540 0.610 968,000 0.5748 1.72%
2025-07-16 0 0.580 0.540 0.580 0.560 0.580 1,096,000 614,840 0.5610 0.580 0.540 0.580 0.560 0.580 1,096,000 0.5610 0.00%
2025-07-15 0 0.580 0.560 0.580 0.530 0.640 1,440,000 804,720 0.5588 0.580 0.560 0.580 0.530 0.640 1,440,000 0.5588 9.43%
2025-07-14 0 0.530 0.530 0.550 0.530 0.540 912,000 489,800 0.5371 0.530 0.530 0.550 0.530 0.540 912,000 0.5371 0.00%
2025-07-11 0 0.530 0.520 0.540 0.530 0.540 1,112,000 594,400 0.5345 0.530 0.520 0.540 0.530 0.540 1,112,000 0.5345 -1.85%
2025-07-10 0 0.540 0.520 0.540 0.520 0.540 1,840,000 971,360 0.5279 0.540 0.520 0.540 0.520 0.540 1,840,000 0.5279 0.00%
2025-07-09 0 0.540 0.530 0.540 0.530 0.540 860,000 463,320 0.5387 0.540 0.530 0.540 0.530 0.540 860,000 0.5387 0.00%
2025-07-08 0 0.540 0.530 0.540 0.530 0.540 1,352,000 725,640 0.5367 0.540 0.530 0.540 0.530 0.540 1,352,000 0.5367 1.89%
2025-07-07 0 0.530 0.520 0.540 0.520 0.550 1,496,000 803,520 0.5371 0.530 0.520 0.540 0.520 0.550 1,496,000 0.5371 -3.64%
2025-07-04 0 0.550 0.530 0.550 0.520 0.550 1,316,000 694,680 0.5279 0.550 0.530 0.550 0.520 0.550 1,316,000 0.5279 1.85%
2025-07-03 0 0.540 0.530 0.540 0.530 0.560 1,420,000 780,040 0.5493 0.540 0.530 0.540 0.530 0.560 1,420,000 0.5493 -5.26%
2025-07-02 0 0.570 0.550 0.570 0.550 0.580 1,400,000 784,000 0.5600 0.570 0.550 0.570 0.550 0.580 1,400,000 0.5600 3.64%
2025-06-30 0 0.550 0.540 0.560 0.550 0.560 736,000 407,400 0.5535 0.550 0.540 0.560 0.550 0.560 736,000 0.5535 -3.51%
2025-06-27 0 0.570 0.560 0.570 0.550 0.580 924,000 522,960 0.5660 0.570 0.560 0.570 0.550 0.580 924,000 0.5660 1.79%
2025-06-26 0 0.560 0.540 0.560 0.550 0.580 1,368,000 761,240 0.5565 0.560 0.540 0.560 0.550 0.580 1,368,000 0.5565 1.82%
2025-06-25 0 0.550 0.540 0.560 0.550 0.570 980,000 551,360 0.5626 0.550 0.540 0.560 0.550 0.570 980,000 0.5626 -1.79%
2025-06-24 0 0.560 0.550 0.560 0.550 0.570 2,600,000 1,447,800 0.5568 0.560 0.550 0.560 0.550 0.570 2,600,000 0.5568 -1.75%
2025-06-23 0 0.570 0.570 0.580 0.570 0.590 828,000 473,400 0.5717 0.570 0.570 0.580 0.570 0.590 828,000 0.5717 -1.72%
2025-06-20 0 0.580 0.560 0.580 0.560 0.580 816,000 466,000 0.5711 0.580 0.560 0.580 0.560 0.580 816,000 0.5711 1.75%
2025-06-19 0 0.570 0.560 0.580 0.560 0.580 856,000 489,360 0.5717 0.570 0.560 0.580 0.560 0.580 856,000 0.5717 0.00%
2025-06-18 0 0.570 0.570 0.580 0.570 0.580 708,000 404,560 0.5714 0.570 0.570 0.580 0.570 0.580 708,000 0.5714 -1.72%
2025-06-17 0 0.580 0.570 0.590 0.580 0.600 780,000 462,560 0.5930 0.580 0.570 0.590 0.580 0.600 780,000 0.5930 -1.69%
2025-06-16 0 0.590 0.570 0.590 0.560 0.590 1,272,000 732,760 0.5761 0.590 0.570 0.590 0.560 0.590 1,272,000 0.5761 5.36%
2025-06-13 0 0.560 0.560 0.590 0.560 0.590 904,000 525,560 0.5814 0.560 0.560 0.590 0.560 0.590 904,000 0.5814 -3.45%
2025-06-12 0 0.580 0.560 0.590 0.560 0.580 932,000 537,480 0.5767 0.580 0.560 0.590 0.560 0.580 932,000 0.5767 0.00%
2025-06-11 0 0.580 0.560 0.590 0.550 0.590 768,000 440,320 0.5733 0.580 0.560 0.590 0.550 0.590 768,000 0.5733 1.75%
2025-06-10 0 0.570 0.560 0.570 0.560 0.580 736,000 422,120 0.5735 0.570 0.560 0.570 0.560 0.580 736,000 0.5735 -1.72%
2025-06-09 0 0.580 0.570 0.590 0.560 0.600 720,000 411,240 0.5712 0.580 0.570 0.590 0.560 0.600 720,000 0.5712 3.57%
2025-06-06 0 0.560 0.560 0.570 0.550 0.580 656,000 369,680 0.5635 0.560 0.560 0.570 0.550 0.580 656,000 0.5635 -1.75%
2025-06-05 0 0.570 0.550 0.580 0.550 0.580 640,000 363,960 0.5687 0.570 0.550 0.580 0.550 0.580 640,000 0.5687 2.10%
2025-06-04 0 0.590 0.580 0.610 0.570 0.610 644,000 385,040 0.5979 0.558 0.549 0.577 0.539 0.577 680,566 0.5658 -3.28%
2025-06-03 0 0.610 0.600 0.610 0.600 0.620 624,000 382,000 0.6122 0.577 0.568 0.577 0.568 0.587 659,430 0.5793 0.00%
2025-06-02 0 0.610 0.600 0.620 0.600 0.610 848,000 516,840 0.6095 0.577 0.568 0.587 0.568 0.577 896,149 0.5767 1.67%
2025-05-30 0 0.600 0.600 0.610 0.590 0.620 900,000 546,160 0.6068 0.568 0.568 0.577 0.558 0.587 951,102 0.5742 0.00%
2025-05-29 0 0.600 0.600 0.610 0.570 0.610 924,000 555,880 0.6016 0.568 0.568 0.577 0.539 0.577 976,464 0.5693 -1.64%
2025-05-28 0 0.610 0.600 0.610 0.590 0.610 692,000 416,280 0.6016 0.577 0.568 0.577 0.558 0.577 731,291 0.5692 1.67%
2025-05-27 0 0.600 0.600 0.620 0.590 0.620 1,280,000 778,440 0.6082 0.568 0.568 0.587 0.558 0.587 1,352,678 0.5755 1.69%
2025-05-26 0 0.590 0.590 0.610 0.580 0.610 1,224,000 732,040 0.5981 0.558 0.558 0.577 0.549 0.577 1,293,498 0.5659 0.00%
2025-05-23 0 0.590 0.580 0.590 0.550 0.590 1,244,000 719,800 0.5786 0.558 0.549 0.558 0.520 0.558 1,314,634 0.5475 3.51%
2025-05-22 0 0.570 0.560 0.580 0.560 0.580 1,164,000 662,160 0.5689 0.539 0.530 0.549 0.530 0.549 1,230,091 0.5383 1.79%
2025-05-21 0 0.560 0.550 0.570 0.550 0.570 840,000 471,160 0.5609 0.530 0.520 0.539 0.520 0.539 887,695 0.5308 -1.75%
2025-05-20 0 0.570 0.550 0.570 0.550 0.570 968,000 543,040 0.5610 0.539 0.520 0.539 0.520 0.539 1,022,963 0.5309 0.00%
2025-05-19 0 0.570 0.550 0.570 0.550 0.570 768,000 429,000 0.5586 0.539 0.520 0.539 0.520 0.539 811,607 0.5286 0.00%
2025-05-16 0 0.570 0.540 0.570 0.550 0.570 744,000 416,520 0.5598 0.539 0.511 0.539 0.520 0.539 786,244 0.5298 3.64%
2025-05-15 0 0.550 0.540 0.560 0.540 0.580 1,032,000 582,400 0.5643 0.520 0.511 0.530 0.511 0.549 1,090,596 0.5340 -1.79%
2025-05-14 0 0.560 0.550 0.570 0.550 0.580 752,000 421,440 0.5604 0.530 0.520 0.539 0.520 0.549 794,698 0.5303 -1.75%
2025-05-13 0 0.570 0.550 0.570 0.550 0.570 928,000 518,520 0.5588 0.539 0.520 0.539 0.520 0.539 980,691 0.5287 1.79%
2025-05-12 0 0.560 0.550 0.560 0.540 0.560 712,000 389,120 0.5465 0.530 0.520 0.530 0.511 0.530 752,427 0.5172 3.70%
2025-05-09 0 0.540 0.530 0.560 0.520 0.550 584,000 316,280 0.5416 0.511 0.502 0.530 0.492 0.520 617,159 0.5125 3.85%
2025-05-08 0 0.520 0.520 0.560 0.510 0.560 844,000 455,680 0.5399 0.492 0.492 0.530 0.483 0.530 891,922 0.5109 -7.14%
2025-05-07 0 0.560 0.550 0.560 0.540 0.560 912,000 509,880 0.5591 0.530 0.520 0.530 0.511 0.530 963,783 0.5290 0.00%
2025-05-06 0 0.560 0.550 0.570 0.550 0.560 612,000 342,600 0.5598 0.530 0.520 0.539 0.520 0.530 646,749 0.5297 0.00%
2025-05-02 0 0.560 0.550 0.560 0.530 0.580 816,000 450,040 0.5515 0.530 0.520 0.530 0.502 0.549 862,332 0.5219 3.70%
2025-04-30 0 0.540 0.540 0.550 0.530 0.560 756,000 414,240 0.5479 0.511 0.511 0.520 0.502 0.530 798,925 0.5185 0.00%
2025-04-29 0 0.540 0.540 0.560 0.540 0.600 964,000 539,720 0.5599 0.511 0.511 0.530 0.511 0.568 1,018,735 0.5298 -3.57%
2025-04-28 0 0.560 0.500 0.560 0.510 0.560 816,000 425,640 0.5216 0.530 0.473 0.530 0.483 0.530 862,332 0.4936 5.66%
2025-04-25 0 0.530 0.510 0.530 0.510 0.550 1,088,000 570,520 0.5244 0.502 0.483 0.502 0.483 0.520 1,149,776 0.4962 1.92%
2025-04-24 0 0.520 0.510 0.520 0.500 0.530 1,460,000 759,040 0.5199 0.492 0.483 0.492 0.473 0.502 1,542,898 0.4920 4.00%
2025-04-23 0 0.500 0.495 0.510 0.500 0.520 956,000 488,320 0.5108 0.473 0.468 0.483 0.473 0.492 1,010,281 0.4834 0.00%
2025-04-22 0 0.500 0.500 0.510 0.490 0.510 572,000 283,700 0.4960 0.473 0.473 0.483 0.464 0.483 604,478 0.4693 2.04%
2025-04-17 0 0.490 0.490 0.510 0.490 0.510 924,000 463,340 0.5015 0.464 0.464 0.483 0.464 0.483 976,464 0.4745 -3.92%
2025-04-16 0 0.510 0.470 0.510 0.500 0.520 1,240,000 632,360 0.5100 0.483 0.445 0.483 0.473 0.492 1,310,407 0.4826 2.00%
2025-04-15 0 0.500 0.500 0.520 0.500 0.520 940,000 485,040 0.5160 0.473 0.473 0.492 0.473 0.492 993,373 0.4883 0.00%
2025-04-14 0 0.500 0.500 0.530 0.500 0.530 1,984,000 1,031,400 0.5199 0.473 0.473 0.502 0.473 0.502 2,096,651 0.4919 -1.96%
2025-04-11 0 0.510 0.500 0.510 0.470 0.510 2,024,000 986,340 0.4873 0.483 0.473 0.483 0.445 0.483 2,138,922 0.4611 6.25%
2025-04-10 0 0.480 0.480 0.485 0.460 0.485 2,380,000 1,131,080 0.4752 0.454 0.454 0.459 0.435 0.459 2,515,135 0.4497 6.67%
2025-04-09 0 0.450 0.450 0.465 0.450 0.465 2,112,000 968,880 0.4588 0.426 0.426 0.440 0.426 0.440 2,231,918 0.4341 -4.26%
2025-04-08 0 0.470 0.445 0.450 0.445 0.475 2,376,000 1,099,380 0.4627 0.445 0.421 0.426 0.421 0.449 2,510,908 0.4378 3.30%
2025-04-07 0 0.455 0.455 0.470 0.425 0.465 2,600,000 1,181,540 0.4544 0.431 0.431 0.445 0.402 0.440 2,747,627 0.4300 -5.21%
2025-04-03 0 0.480 0.475 0.480 0.450 0.485 2,296,000 1,070,260 0.4661 0.454 0.449 0.454 0.426 0.459 2,426,366 0.4411 4.35%
2025-04-02 0 0.460 0.450 0.465 0.455 0.470 2,024,000 936,120 0.4625 0.435 0.426 0.440 0.431 0.445 2,138,922 0.4377 1.10%
2025-04-01 0 0.455 0.455 0.465 0.450 0.475 2,152,000 1,000,760 0.4650 0.431 0.431 0.440 0.426 0.449 2,274,190 0.4401 0.00%
2025-03-31 0 0.455 0.455 0.460 0.440 0.465 2,224,000 1,018,840 0.4581 0.431 0.431 0.435 0.416 0.440 2,350,278 0.4335 0.00%
2025-03-28 0 0.455 0.455 0.465 0.455 0.470 2,380,000 1,104,640 0.4641 0.431 0.431 0.440 0.431 0.445 2,515,135 0.4392 -2.15%
2025-03-27 0 0.465 0.460 0.465 0.430 0.465 2,592,000 1,179,940 0.4552 0.440 0.435 0.440 0.407 0.440 2,739,172 0.4308 3.33%
2025-03-26 0 0.450 0.450 0.455 0.435 0.455 1,772,000 795,920 0.4492 0.426 0.426 0.431 0.412 0.431 1,872,613 0.4250 2.27%
2025-03-25 0 0.440 0.440 0.445 0.415 0.445 2,152,000 922,940 0.4289 0.416 0.416 0.421 0.393 0.421 2,274,190 0.4058 6.02%
2025-03-24 0 0.415 0.415 0.420 0.415 0.435 2,284,000 978,700 0.4285 0.393 0.393 0.397 0.393 0.412 2,413,684 0.4055 -5.68%
2025-03-21 0 0.440 0.420 0.440 0.415 0.440 2,384,687 1,011,034 0.4240 0.416 0.397 0.416 0.393 0.416 2,520,088 0.4012 2.33%
2025-03-20 0 0.430 0.420 0.430 0.415 0.440 2,636,000 1,122,040 0.4257 0.407 0.397 0.407 0.393 0.416 2,785,671 0.4028 2.38%
2025-03-19 0 0.420 0.415 0.420 0.415 0.420 2,188,000 915,280 0.4183 0.397 0.393 0.397 0.393 0.397 2,312,234 0.3958 0.00%
2025-03-18 0 0.420 0.410 0.420 0.410 0.420 2,072,000 862,380 0.4162 0.397 0.388 0.397 0.388 0.397 2,189,647 0.3938 0.00%
2025-03-17 0 0.420 0.410 0.420 0.405 0.420 2,064,000 858,620 0.4160 0.397 0.388 0.397 0.383 0.397 2,181,193 0.3936 3.70%
2025-03-14 0 0.405 0.400 0.415 - - 0 0 - 0.383 0.379 0.393 - - 0 - 0.00%
2025-03-13 0 0.405 0.395 0.415 0.400 0.405 256,000 103,660 0.4049 0.383 0.374 0.393 0.379 0.383 270,536 0.3832 0.00%
2025-03-12 0 0.405 0.400 0.415 0.400 0.405 148,000 59,700 0.4034 0.383 0.379 0.393 0.379 0.383 156,403 0.3817 2.53%
2025-03-11 0 0.395 0.395 0.410 0.390 0.400 60,000 23,780 0.3963 0.374 0.374 0.388 0.369 0.379 63,407 0.3750 -1.25%
2025-03-10 0 0.400 0.400 0.415 0.400 0.405 224,000 90,100 0.4022 0.379 0.379 0.393 0.379 0.383 236,719 0.3806 -2.44%
2025-03-07 0 0.410 0.405 0.420 0.410 0.420 164,000 67,440 0.4112 0.388 0.383 0.397 0.388 0.397 173,312 0.3891 0.00%
2025-03-06 0 0.410 0.410 0.420 0.390 0.420 156,000 63,380 0.4063 0.388 0.388 0.397 0.369 0.397 164,858 0.3845 0.00%
2025-03-05 0 0.410 0.410 0.420 0.410 0.420 28,000 11,660 0.4164 0.388 0.388 0.397 0.388 0.397 29,590 0.3941 -2.38%
2025-03-04 0 0.420 0.410 0.430 0.400 0.425 40,000 16,780 0.4195 0.397 0.388 0.407 0.379 0.402 42,271 0.3970 0.00%
2025-03-03 0 0.420 0.415 0.420 - - 0 0 - 0.397 0.393 0.397 - - 0 - 0.00%
2025-02-28 0 0.420 0.410 0.420 - - 0 0 - 0.397 0.388 0.397 - - 0 - 0.00%
2025-02-27 0 0.420 0.405 0.430 - - 0 0 - 0.397 0.383 0.407 - - 0 - 0.00%
2025-02-26 0 0.420 0.405 0.425 0.420 0.425 152,000 64,520 0.4245 0.397 0.383 0.402 0.397 0.402 160,630 0.4017 -1.18%
2025-02-25 0 0.425 0.410 0.425 0.425 0.425 64,000 27,200 0.4250 0.402 0.388 0.402 0.402 0.402 67,634 0.4022 1.19%
2025-02-24 0 0.420 0.415 0.425 0.420 0.420 96,000 40,320 0.4200 0.397 0.393 0.402 0.397 0.397 101,451 0.3974 0.00%
2025-02-21 0 0.420 0.420 0.425 0.420 0.420 68,000 28,560 0.4200 0.397 0.397 0.402 0.397 0.397 71,861 0.3974 -1.18%
2025-02-20 0 0.425 0.420 0.425 0.420 0.430 964,000 410,080 0.4254 0.402 0.397 0.402 0.397 0.407 1,018,735 0.4025 -1.16%
2025-02-19 0 0.430 0.425 0.430 0.425 0.435 1,592,000 681,840 0.4283 0.407 0.402 0.407 0.402 0.412 1,682,393 0.4053 -1.15%
2025-02-18 0 0.435 0.430 0.435 0.430 0.435 580,000 252,140 0.4347 0.412 0.407 0.412 0.407 0.412 612,932 0.4114 -1.14%
2025-02-17 0 0.440 0.435 0.440 0.435 0.440 888,000 386,320 0.4350 0.416 0.412 0.416 0.412 0.416 938,420 0.4117 2.33%
2025-02-14 0 0.430 0.430 0.440 0.430 0.440 848,000 370,360 0.4367 0.407 0.407 0.416 0.407 0.416 896,149 0.4133 -2.27%
2025-02-13 0 0.440 0.435 0.445 0.430 0.445 748,000 325,840 0.4356 0.416 0.412 0.421 0.407 0.421 790,471 0.4122 1.15%
2025-02-12 0 0.435 0.435 0.440 0.435 0.445 1,656,000 729,160 0.4403 0.412 0.412 0.416 0.412 0.421 1,750,027 0.4167 -1.14%
2025-02-11 0 0.440 0.440 0.445 0.440 0.450 1,228,000 546,480 0.4450 0.416 0.416 0.421 0.416 0.426 1,297,725 0.4211 0.00%
2025-02-10 0 0.440 0.440 0.450 0.435 0.450 1,324,000 587,620 0.4438 0.416 0.416 0.426 0.412 0.426 1,399,176 0.4200 -2.22%
2025-02-07 0 0.450 0.440 0.455 0.440 0.455 888,000 401,260 0.4519 0.426 0.416 0.431 0.416 0.431 938,420 0.4276 0.00%
2025-02-06 0 0.450 0.440 0.455 0.440 0.450 864,000 386,700 0.4476 0.426 0.416 0.431 0.416 0.426 913,057 0.4235 1.12%
2025-02-05 0 0.445 0.445 0.455 0.440 0.450 800,000 356,420 0.4455 0.421 0.421 0.431 0.416 0.426 845,424 0.4216 0.00%
2025-02-04 0 0.445 0.445 0.455 0.430 0.450 1,188,000 523,840 0.4409 0.421 0.421 0.431 0.407 0.426 1,255,454 0.4173 1.14%
2025-02-03 0 0.440 0.440 0.445 0.430 0.445 828,000 363,160 0.4386 0.416 0.416 0.421 0.407 0.421 875,013 0.4150 -1.12%
2025-01-28 0 0.445 0.440 0.445 0.435 0.445 356,000 156,580 0.4398 0.421 0.416 0.421 0.412 0.421 376,214 0.4162 2.30%
2025-01-27 0 0.435 0.435 0.440 0.425 0.440 964,000 419,020 0.4347 0.412 0.412 0.416 0.402 0.416 1,018,735 0.4113 2.35%
2025-01-24 0 0.425 0.425 0.445 0.420 0.435 920,000 396,400 0.4309 0.402 0.402 0.421 0.397 0.412 972,237 0.4077 1.19%
2025-01-23 0 0.420 0.415 0.435 0.420 0.440 1,260,000 547,380 0.4344 0.397 0.393 0.412 0.397 0.416 1,331,542 0.4111 0.00%
2025-01-22 0 0.420 0.405 0.430 0.420 0.435 796,000 338,760 0.4256 0.397 0.383 0.407 0.397 0.412 841,196 0.4027 -3.45%
2025-01-21 0 0.435 0.425 0.435 0.430 0.440 700,000 304,680 0.4353 0.412 0.402 0.412 0.407 0.416 739,746 0.4119 1.16%
2025-01-20 0 0.430 0.430 0.450 0.430 0.445 948,000 417,280 0.4402 0.407 0.407 0.426 0.407 0.421 1,001,827 0.4165 -3.37%
2025-01-17 0 0.445 0.430 0.445 0.435 0.445 920,000 401,540 0.4365 0.421 0.407 0.421 0.412 0.421 972,237 0.4130 2.30%
2025-01-16 0 0.435 0.420 0.455 0.425 0.435 492,000 213,980 0.4349 0.412 0.397 0.431 0.402 0.412 519,936 0.4116 0.00%
2025-01-15 0 0.435 0.420 0.435 0.435 0.435 756,000 328,860 0.4350 0.412 0.397 0.412 0.412 0.412 798,925 0.4116 -1.14%
2025-01-14 0 0.440 0.420 0.440 0.425 0.440 736,000 317,820 0.4318 0.416 0.397 0.416 0.402 0.416 777,790 0.4086 1.15%
2025-01-13 0 0.435 0.430 0.440 0.425 0.440 944,000 408,940 0.4332 0.412 0.407 0.416 0.402 0.416 997,600 0.4099 -1.14%
2025-01-10 0 0.440 0.420 0.440 0.435 0.440 752,000 330,560 0.4396 0.416 0.397 0.416 0.412 0.416 794,698 0.4160 0.00%
2025-01-09 0 0.440 0.430 0.445 0.440 0.445 780,000 346,200 0.4438 0.416 0.407 0.421 0.416 0.421 824,288 0.4200 -1.12%
2025-01-08 0 0.445 0.440 0.450 0.440 0.450 776,000 346,640 0.4467 0.421 0.416 0.426 0.416 0.426 820,061 0.4227 -1.11%
2025-01-07 0 0.450 0.445 0.450 0.440 0.450 732,000 325,920 0.4452 0.426 0.421 0.426 0.416 0.426 773,563 0.4213 0.00%
2025-01-06 0 0.450 0.440 0.450 0.445 0.450 748,000 336,440 0.4498 0.426 0.416 0.426 0.421 0.426 790,471 0.4256 -1.10%
2025-01-03 0 0.455 0.440 0.455 0.440 0.455 940,000 425,580 0.4527 0.431 0.416 0.431 0.416 0.431 993,373 0.4284 1.11%
2025-01-02 0 0.450 0.440 0.455 0.445 0.455 760,000 343,360 0.4518 0.426 0.416 0.431 0.421 0.431 803,152 0.4275 -1.10%
2024-12-31 0 0.455 0.450 0.465 0.440 0.460 1,012,000 455,420 0.4500 0.431 0.426 0.440 0.416 0.435 1,069,461 0.4258 1.11%
2024-12-30 0 0.450 0.445 0.460 0.450 0.465 836,000 384,060 0.4594 0.426 0.421 0.435 0.426 0.440 883,468 0.4347 -2.17%
2024-12-27 0 0.460 0.445 0.470 0.450 0.460 480,000 220,480 0.4593 0.435 0.421 0.445 0.426 0.435 507,254 0.4347 2.22%
2024-12-24 0 0.450 0.445 0.470 0.445 0.460 784,000 360,180 0.4594 0.426 0.421 0.445 0.421 0.435 828,515 0.4347 -1.10%
2024-12-23 0 0.455 0.445 0.460 0.445 0.460 828,000 378,480 0.4571 0.431 0.421 0.435 0.421 0.435 875,013 0.4325 0.00%
2024-12-20 0 0.455 0.450 0.465 0.445 0.460 1,036,000 469,880 0.4536 0.431 0.426 0.440 0.421 0.435 1,094,824 0.4292 1.11%
2024-12-19 0 0.450 0.450 0.465 0.440 0.450 780,000 349,140 0.4476 0.426 0.426 0.440 0.416 0.426 824,288 0.4236 1.12%
2024-12-18 0 0.445 0.440 0.450 0.440 0.455 916,000 408,360 0.4458 0.421 0.416 0.426 0.416 0.431 968,010 0.4219 -3.26%
2024-12-17 0 0.460 0.450 0.465 0.460 0.465 812,000 375,640 0.4626 0.435 0.426 0.440 0.435 0.440 858,105 0.4378 0.00%
2024-12-16 0 0.460 0.450 0.470 0.450 0.460 688,000 315,000 0.4578 0.435 0.426 0.445 0.426 0.435 727,064 0.4332 1.10%
2024-12-13 0 0.455 0.450 0.470 0.450 0.465 660,000 303,400 0.4597 0.431 0.426 0.445 0.426 0.440 697,474 0.4350 -1.09%
2024-12-12 0 0.460 0.455 0.470 0.455 0.470 676,000 314,180 0.4648 0.435 0.431 0.445 0.431 0.445 714,383 0.4398 -1.08%
2024-12-11 0 0.465 0.460 0.470 0.460 0.465 692,000 319,600 0.4618 0.440 0.435 0.445 0.435 0.440 731,291 0.4370 2.20%
2024-12-10 0 0.455 0.450 0.470 0.455 0.465 720,000 334,280 0.4643 0.431 0.426 0.445 0.431 0.440 760,881 0.4393 -2.15%
2024-12-09 0 0.465 0.445 0.470 0.460 0.465 700,000 324,540 0.4636 0.440 0.421 0.445 0.435 0.440 739,746 0.4387 0.00%
2024-12-06 0 0.465 0.445 0.470 0.450 0.470 812,000 376,220 0.4633 0.440 0.421 0.445 0.426 0.445 858,105 0.4384 0.00%
2024-12-05 0 0.465 0.440 0.470 0.455 0.465 668,000 307,600 0.4605 0.440 0.416 0.445 0.431 0.440 705,929 0.4357 1.09%
2024-12-04 0 0.460 0.460 0.465 0.450 0.470 1,312,000 605,300 0.4614 0.435 0.435 0.440 0.426 0.445 1,386,495 0.4366 0.00%
2024-12-03 0 0.460 0.450 0.465 0.450 0.460 628,000 287,420 0.4577 0.435 0.426 0.440 0.426 0.435 663,658 0.4331 -1.08%
2024-12-02 0 0.465 0.455 0.470 0.435 0.465 1,116,000 507,580 0.4548 0.440 0.431 0.445 0.412 0.440 1,179,366 0.4304 3.33%
2024-11-29 0 0.450 0.450 0.460 0.440 0.460 708,000 322,220 0.4551 0.426 0.426 0.435 0.416 0.435 748,200 0.4307 -1.10%
2024-11-28 0 0.455 0.445 0.450 0.430 0.460 2,100,000 937,860 0.4466 0.431 0.421 0.426 0.407 0.435 2,219,237 0.4226 5.81%
2024-11-27 0 0.430 0.420 0.425 0.415 0.435 772,000 329,980 0.4274 0.407 0.397 0.402 0.393 0.412 815,834 0.4045 0.00%
2024-11-26 0 0.430 0.410 0.425 0.425 0.440 760,000 328,040 0.4316 0.407 0.388 0.402 0.402 0.416 803,152 0.4084 0.00%
2024-11-25 0 0.430 0.430 0.440 0.415 0.435 940,000 400,720 0.4263 0.407 0.407 0.416 0.393 0.412 993,373 0.4034 1.18%
2024-11-22 0 0.425 0.410 0.420 0.420 0.440 656,000 279,660 0.4263 0.402 0.388 0.397 0.397 0.416 693,247 0.4034 -1.16%
2024-11-21 0 0.430 0.420 0.430 0.430 0.440 728,000 317,120 0.4356 0.407 0.397 0.407 0.407 0.416 769,335 0.4122 -3.37%
2024-11-20 0 0.445 0.415 0.440 0.400 0.445 1,720,000 732,760 0.4260 0.421 0.393 0.416 0.379 0.421 1,817,661 0.4031 9.88%
2024-11-19 0 0.405 0.400 0.405 0.400 0.415 948,687 388,221 0.4092 0.383 0.379 0.383 0.379 0.393 1,002,553 0.3872 0.00%
2024-11-18 0 0.405 0.400 0.405 0.405 0.440 972,000 407,600 0.4193 0.383 0.379 0.383 0.383 0.416 1,027,190 0.3968 -1.22%
2024-11-15 0 0.410 0.410 0.440 0.395 0.450 2,616,000 1,097,580 0.4196 0.388 0.388 0.416 0.374 0.426 2,764,535 0.3970 0.00%
2024-11-14 0 0.410 0.410 0.415 0.400 0.415 1,448,000 591,040 0.4082 0.388 0.388 0.393 0.379 0.393 1,530,217 0.3862 -4.65%
2024-11-13 0 0.430 0.400 0.430 0.400 0.455 2,928,687 1,237,881 0.4227 0.407 0.379 0.407 0.379 0.431 3,094,976 0.4000 -6.52%
2024-11-12 0 0.460 0.450 0.460 0.455 0.465 1,324,000 608,340 0.4595 0.435 0.426 0.435 0.431 0.440 1,399,176 0.4348 -2.13%
2024-11-11 0 0.470 0.465 0.470 0.460 0.485 1,656,000 780,700 0.4714 0.445 0.440 0.445 0.435 0.459 1,750,027 0.4461 -4.08%
2024-11-08 0 0.490 0.475 0.490 0.485 0.490 752,000 366,580 0.4875 0.464 0.449 0.464 0.459 0.464 794,698 0.4613 0.00%
2024-11-07 0 0.490 0.480 0.495 0.480 0.490 1,364,000 663,540 0.4865 0.464 0.454 0.468 0.454 0.464 1,441,447 0.4603 0.00%
2024-11-06 0 0.490 0.485 0.495 0.485 0.490 1,048,000 509,340 0.4860 0.464 0.459 0.468 0.459 0.464 1,107,505 0.4599 1.03%
2024-11-05 0 0.485 0.485 0.490 0.485 0.500 1,420,000 697,640 0.4913 0.459 0.459 0.464 0.459 0.473 1,500,627 0.4649 -2.02%
2024-11-04 0 0.495 0.485 0.500 0.485 0.495 1,208,000 597,820 0.4949 0.468 0.459 0.473 0.459 0.468 1,276,590 0.4683 -1.00%
2024-11-01 0 0.500 0.495 0.500 0.490 0.500 1,172,000 579,780 0.4947 0.473 0.468 0.473 0.464 0.473 1,238,546 0.4681 2.04%
2024-10-31 0 0.490 0.485 0.495 0.485 0.490 1,192,000 579,340 0.4860 0.464 0.459 0.468 0.459 0.464 1,259,681 0.4599 2.08%
2024-10-30 0 0.480 0.480 0.490 0.480 0.490 1,516,000 738,520 0.4872 0.454 0.454 0.464 0.454 0.464 1,602,078 0.4610 -2.04%
2024-10-29 0 0.490 0.485 0.495 0.480 0.510 3,871,225 1,911,599 0.4938 0.464 0.459 0.468 0.454 0.483 4,091,031 0.4673 -3.92%
2024-10-28 0 0.510 0.500 0.510 0.500 0.510 1,164,000 592,880 0.5093 0.483 0.473 0.483 0.473 0.483 1,230,091 0.4820 0.00%
2024-10-25 0 0.510 0.500 0.510 0.500 0.510 736,000 374,360 0.5086 0.483 0.473 0.483 0.473 0.483 777,790 0.4813 0.00%
2024-10-24 0 0.510 0.510 0.520 0.510 0.520 740,000 381,000 0.5149 0.483 0.483 0.492 0.483 0.492 782,017 0.4872 -1.92%
2024-10-23 0 0.520 0.510 0.520 0.510 0.520 1,248,000 641,320 0.5139 0.492 0.483 0.492 0.483 0.492 1,318,861 0.4863 0.00%
2024-10-22 0 0.520 0.510 0.520 0.500 0.520 2,351,612 1,199,239 0.5100 0.492 0.483 0.492 0.473 0.492 2,485,135 0.4826 -1.89%
2024-10-21 0 0.530 0.520 0.530 0.520 0.530 1,708,000 893,440 0.5231 0.502 0.492 0.502 0.492 0.502 1,804,979 0.4950 0.00%
2024-10-18 0 0.530 0.520 0.540 0.520 0.530 1,084,000 574,280 0.5298 0.502 0.492 0.511 0.492 0.502 1,145,549 0.5013 0.00%
2024-10-17 0 0.530 0.520 0.530 0.520 0.530 768,000 407,000 0.5299 0.502 0.492 0.502 0.492 0.502 811,607 0.5015 0.00%
2024-10-16 0 0.530 0.520 0.540 0.520 0.530 732,000 387,920 0.5299 0.502 0.492 0.511 0.492 0.502 773,563 0.5015 0.00%
2024-10-15 0 0.530 0.520 0.530 0.520 0.530 1,056,000 558,360 0.5288 0.502 0.492 0.502 0.492 0.502 1,115,959 0.5003 -1.85%
2024-10-14 0 0.540 0.530 0.540 0.530 0.540 700,000 371,200 0.5303 0.511 0.502 0.511 0.502 0.511 739,746 0.5018 1.89%
2024-10-10 0 0.530 0.530 0.540 0.530 0.540 1,032,000 551,000 0.5339 0.502 0.502 0.511 0.502 0.511 1,090,596 0.5052 0.00%
2024-10-09 0 0.530 0.520 0.540 0.520 0.540 1,244,000 660,520 0.5310 0.502 0.492 0.511 0.492 0.511 1,314,634 0.5024 0.00%
2024-10-08 0 0.530 0.520 0.540 0.530 0.560 740,000 398,160 0.5381 0.502 0.492 0.511 0.502 0.530 782,017 0.5091 -5.36%
2024-10-07 0 0.560 0.550 0.580 0.540 0.580 2,516,000 1,385,360 0.5506 0.530 0.520 0.549 0.511 0.549 2,658,857 0.5210 -3.45%
2024-10-04 0 0.580 0.560 0.580 0.560 0.580 1,304,000 741,560 0.5687 0.549 0.530 0.549 0.530 0.549 1,378,040 0.5381 3.57%
2024-10-03 0 0.560 0.550 0.570 0.540 0.570 1,572,000 868,920 0.5527 0.530 0.520 0.539 0.511 0.539 1,661,257 0.5230 5.66%
2024-10-02 0 0.530 0.520 0.540 0.520 0.540 1,768,000 931,840 0.5271 0.502 0.492 0.511 0.492 0.511 1,868,386 0.4987 1.92%
2024-09-30 0 0.520 0.510 0.530 0.520 0.540 5,452,000 2,852,240 0.5232 0.492 0.483 0.502 0.492 0.511 5,761,562 0.4950 0.00%
2024-09-27 0 0.520 0.510 0.520 0.510 0.520 1,024,000 529,840 0.5174 0.492 0.483 0.492 0.483 0.492 1,082,142 0.4896 1.96%
2024-09-26 0 0.510 0.510 0.520 0.510 0.520 628,000 320,920 0.5110 0.483 0.483 0.492 0.483 0.492 663,658 0.4836 0.00%
2024-09-25 0 0.510 0.510 0.520 0.510 0.520 32,000 16,400 0.5125 0.483 0.483 0.492 0.483 0.492 33,817 0.4850 0.00%
2024-09-24 0 0.510 0.500 0.520 0.510 0.510 152,000 77,520 0.5100 0.483 0.473 0.492 0.483 0.483 160,630 0.4826 0.00%
2024-09-23 0 0.510 0.510 0.520 0.510 0.520 808,000 417,000 0.5161 0.483 0.483 0.492 0.483 0.492 853,878 0.4884 -1.92%
2024-09-20 0 0.520 0.510 0.520 0.510 0.520 780,000 399,840 0.5126 0.492 0.483 0.492 0.483 0.492 824,288 0.4851 0.00%
2024-09-19 0 0.520 0.510 0.520 0.510 0.520 668,000 341,120 0.5107 0.492 0.483 0.492 0.483 0.492 705,929 0.4832 0.00%
2024-09-17 0 0.520 0.510 0.520 0.510 0.520 940,000 482,680 0.5135 0.492 0.483 0.492 0.483 0.492 993,373 0.4859 1.96%
2024-09-16 0 0.510 0.510 0.520 0.510 0.520 916,000 468,600 0.5116 0.483 0.483 0.492 0.483 0.492 968,010 0.4841 0.00%
2024-09-13 0 0.510 0.500 0.520 0.510 0.520 796,000 408,600 0.5133 0.483 0.473 0.492 0.483 0.492 841,196 0.4857 0.00%
2024-09-12 0 0.510 0.500 0.510 0.500 0.520 824,000 421,920 0.5120 0.483 0.473 0.483 0.473 0.492 870,786 0.4845 0.00%
2024-09-11 0 0.510 0.500 0.520 0.510 0.520 1,152,000 589,520 0.5117 0.483 0.473 0.492 0.483 0.492 1,217,410 0.4842 0.00%
2024-09-10 0 0.510 0.500 0.520 0.510 0.520 1,268,000 650,600 0.5131 0.483 0.473 0.492 0.483 0.492 1,339,996 0.4855 2.00%
2024-09-09 0 0.500 0.500 0.510 0.500 0.510 964,000 490,040 0.5083 0.473 0.473 0.483 0.473 0.483 1,018,735 0.4810 -1.96%
2024-09-05 0 0.510 0.500 0.510 0.500 0.570 2,788,000 1,472,240 0.5281 0.483 0.473 0.483 0.473 0.539 2,946,301 0.4997 0.00%
2024-09-04 0 0.510 0.500 0.520 0.510 0.520 696,000 355,560 0.5109 0.483 0.473 0.492 0.483 0.492 735,519 0.4834 0.00%
2024-09-03 0 0.510 0.510 0.520 0.510 0.520 880,000 449,000 0.5102 0.483 0.483 0.492 0.483 0.492 929,966 0.4828 2.00%
2024-09-02 0 0.500 0.500 0.510 0.500 0.510 1,108,000 564,520 0.5095 0.473 0.473 0.483 0.473 0.483 1,170,912 0.4821 0.00%
2024-08-30 0 0.500 0.500 0.510 0.500 0.520 1,200,000 613,760 0.5115 0.473 0.473 0.483 0.473 0.492 1,268,135 0.4840 -1.96%
2024-08-29 0 0.510 0.500 0.510 0.500 0.520 988,000 504,840 0.5110 0.483 0.473 0.483 0.473 0.492 1,044,098 0.4835 0.00%
2024-08-28 0 0.510 0.500 0.510 0.500 0.510 980,000 499,560 0.5098 0.483 0.473 0.483 0.473 0.483 1,035,644 0.4824 2.00%
2024-08-27 0 0.500 0.500 0.510 0.500 0.510 508,000 258,160 0.5082 0.473 0.473 0.483 0.473 0.483 536,844 0.4809 -1.96%
2024-08-26 0 0.510 0.500 0.510 0.500 0.520 1,372,000 701,160 0.5110 0.483 0.473 0.483 0.473 0.492 1,449,901 0.4836 0.00%
2024-08-23 0 0.510 0.500 0.510 0.500 0.570 2,784,000 1,471,920 0.5287 0.483 0.473 0.483 0.473 0.539 2,942,074 0.5003 0.00%
2024-08-22 0 0.510 0.510 0.520 0.510 0.520 24,000 12,280 0.5117 0.483 0.483 0.492 0.483 0.492 25,363 0.4842 2.00%
2024-08-21 0 0.500 0.500 0.510 0.500 0.520 1,152,000 590,240 0.5124 0.473 0.473 0.483 0.473 0.492 1,217,410 0.4848 -1.96%
2024-08-20 0 0.510 0.500 0.510 0.500 0.510 1,116,000 568,160 0.5091 0.483 0.473 0.483 0.473 0.483 1,179,366 0.4818 0.00%
2024-08-19 0 0.510 0.500 0.510 0.500 0.510 948,000 482,640 0.5091 0.483 0.473 0.483 0.473 0.483 1,001,827 0.4818 2.00%
2024-08-16 0 0.500 0.500 0.510 0.500 0.510 936,000 476,080 0.5086 0.473 0.473 0.483 0.473 0.483 989,146 0.4813 0.00%
2024-08-15 0 0.500 0.500 0.510 0.500 0.510 1,348,000 681,360 0.5055 0.473 0.473 0.483 0.473 0.483 1,424,539 0.4783 0.00%
2024-08-14 0 0.500 0.500 0.510 0.500 0.520 1,228,000 633,520 0.5159 0.473 0.473 0.483 0.473 0.492 1,297,725 0.4882 -1.96%
2024-08-13 0 0.510 0.500 0.510 0.500 0.510 784,000 399,800 0.5099 0.483 0.473 0.483 0.473 0.483 828,515 0.4826 0.00%
2024-08-12 0 0.510 0.510 0.520 0.500 0.510 916,000 467,120 0.5100 0.483 0.483 0.492 0.473 0.483 968,010 0.4826 -1.92%
2024-08-09 0 0.520 0.500 0.510 0.510 0.520 968,000 498,120 0.5146 0.492 0.473 0.483 0.483 0.492 1,022,963 0.4869 0.00%
2024-08-08 0 0.520 0.500 0.520 0.510 0.520 1,140,000 584,920 0.5131 0.492 0.473 0.492 0.483 0.492 1,204,729 0.4855 1.96%
2024-08-07 0 0.510 0.500 0.520 0.500 0.520 852,000 435,080 0.5107 0.483 0.473 0.492 0.473 0.492 900,376 0.4832 0.00%
2024-08-06 0 0.510 0.510 0.520 0.510 0.520 856,000 437,840 0.5115 0.483 0.483 0.492 0.483 0.492 904,603 0.4840 2.00%
2024-08-05 0 0.500 0.500 0.510 0.500 0.600 2,680,000 1,417,680 0.5290 0.473 0.473 0.483 0.473 0.568 2,832,169 0.5006 -1.96%
2024-08-02 0 0.510 0.500 0.520 0.500 0.520 932,000 475,480 0.5102 0.483 0.473 0.492 0.473 0.492 984,919 0.4828 -1.92%
2024-08-01 0 0.520 0.510 0.520 0.510 0.520 1,068,000 550,000 0.5150 0.492 0.483 0.492 0.483 0.492 1,128,641 0.4873 0.00%
2024-07-31 0 0.520 0.510 0.520 0.510 0.540 1,616,000 838,440 0.5188 0.492 0.483 0.492 0.483 0.511 1,707,756 0.4910 0.00%
2024-07-30 0 0.520 0.520 0.540 0.520 0.550 1,004,000 537,520 0.5354 0.492 0.492 0.511 0.492 0.520 1,061,007 0.5066 0.00%
2024-07-29 0 0.520 0.520 0.550 0.520 0.540 776,000 415,040 0.5348 0.492 0.492 0.520 0.492 0.511 820,061 0.5061 -3.70%
2024-07-26 0 0.540 0.510 0.550 0.500 0.550 1,672,000 874,960 0.5233 0.511 0.483 0.520 0.473 0.520 1,766,935 0.4952 1.89%
2024-07-25 0 0.530 0.520 0.540 0.520 0.550 2,388,000 1,268,960 0.5314 0.502 0.492 0.511 0.492 0.520 2,523,589 0.5028 0.00%
2024-07-24 0 0.530 0.520 0.550 0.530 0.550 2,408,000 1,301,040 0.5403 0.502 0.492 0.520 0.502 0.520 2,544,725 0.5113 -3.64%
2024-07-23 0 0.550 0.540 0.560 0.540 0.560 860,000 472,920 0.5499 0.520 0.511 0.530 0.511 0.530 908,830 0.5204 0.00%
2024-07-22 0 0.550 0.520 0.560 0.530 0.550 820,000 446,560 0.5446 0.520 0.492 0.530 0.502 0.520 866,559 0.5153 1.85%
2024-07-19 0 0.540 0.530 0.550 0.530 0.550 876,000 476,360 0.5438 0.511 0.502 0.520 0.502 0.520 925,739 0.5146 -1.82%
2024-07-18 0 0.550 0.520 0.550 0.530 0.550 860,000 469,880 0.5464 0.520 0.492 0.520 0.502 0.520 908,830 0.5170 0.00%
2024-07-17 0 0.550 0.520 0.560 0.530 0.550 856,000 470,720 0.5499 0.520 0.492 0.530 0.502 0.520 904,603 0.5204 -1.79%
2024-07-16 0 0.560 0.540 0.560 0.520 0.560 908,000 486,040 0.5353 0.530 0.511 0.530 0.492 0.530 959,556 0.5065 5.66%
2024-07-15 0 0.530 0.510 0.540 0.520 0.560 1,092,000 592,640 0.5427 0.502 0.483 0.511 0.492 0.530 1,154,003 0.5136 -1.85%
2024-07-12 0 0.540 0.540 0.560 0.530 0.540 1,116,000 595,640 0.5337 0.511 0.511 0.530 0.502 0.511 1,179,366 0.5051 1.89%
2024-07-11 0 0.530 0.510 0.530 0.520 0.530 1,056,000 552,200 0.5229 0.502 0.483 0.502 0.492 0.502 1,115,959 0.4948 0.00%
2024-07-10 0 0.530 0.510 0.530 0.510 0.530 972,000 507,280 0.5219 0.502 0.483 0.502 0.483 0.502 1,027,190 0.4939 1.92%
2024-07-09 0 0.520 0.510 0.530 0.510 0.530 1,456,000 757,080 0.5200 0.492 0.483 0.502 0.483 0.502 1,538,671 0.4920 -1.89%
2024-07-08 0 0.530 0.520 0.530 0.520 0.570 1,580,000 844,240 0.5343 0.502 0.492 0.502 0.492 0.539 1,669,712 0.5056 -7.02%
2024-07-05 0 0.570 0.550 0.570 0.560 0.570 1,148,000 646,680 0.5633 0.539 0.520 0.539 0.530 0.539 1,213,183 0.5330 0.00%
2024-07-04 0 0.570 0.550 0.570 0.560 0.580 1,336,000 755,480 0.5655 0.539 0.520 0.539 0.530 0.549 1,411,857 0.5351 0.00%
2024-07-03 0 0.570 0.560 0.570 0.560 0.590 1,056,000 608,280 0.5760 0.539 0.530 0.539 0.530 0.558 1,115,959 0.5451 0.00%
2024-07-02 0 0.570 0.570 0.580 0.570 0.590 948,000 551,000 0.5812 0.539 0.539 0.549 0.539 0.558 1,001,827 0.5500 -5.00%
2024-06-28 0 0.600 0.550 0.600 0.560 0.600 1,060,000 606,920 0.5726 0.568 0.520 0.568 0.530 0.568 1,120,186 0.5418 7.14%
2024-06-27 0 0.560 0.560 0.600 0.550 0.560 944,000 527,640 0.5589 0.530 0.530 0.568 0.520 0.530 997,600 0.5289 0.00%
2024-06-26 0 0.560 0.540 0.570 0.550 0.570 960,000 536,640 0.5590 0.530 0.511 0.539 0.520 0.539 1,014,508 0.5290 0.00%
2024-06-25 0 0.560 0.540 0.560 0.550 0.580 972,000 547,520 0.5633 0.530 0.511 0.530 0.520 0.549 1,027,190 0.5330 1.82%
2024-06-24 0 0.550 0.540 0.570 0.550 0.590 960,000 544,040 0.5667 0.520 0.511 0.539 0.520 0.558 1,014,508 0.5363 -3.51%
2024-06-21 0 0.570 0.570 0.590 0.570 0.580 896,000 517,720 0.5778 0.539 0.539 0.558 0.539 0.549 946,874 0.5468 -1.72%
2024-06-20 0 0.580 0.560 0.590 0.570 0.580 872,000 505,360 0.5795 0.549 0.530 0.558 0.539 0.549 921,512 0.5484 0.00%
2024-06-19 0 0.580 0.560 0.590 0.560 0.590 876,000 507,520 0.5794 0.549 0.530 0.558 0.530 0.558 925,739 0.5482 0.00%
2024-06-18 0 0.580 0.570 0.590 0.560 0.590 1,100,000 637,240 0.5793 0.549 0.539 0.558 0.530 0.558 1,162,457 0.5482 0.00%
2024-06-17 0 0.580 0.550 0.580 0.560 0.580 984,000 565,440 0.5746 0.549 0.520 0.549 0.530 0.549 1,039,871 0.5438 1.75%
2024-06-14 0 0.570 0.550 0.570 0.560 0.580 872,000 495,840 0.5686 0.539 0.520 0.539 0.530 0.549 921,512 0.5381 1.79%
2024-06-13 0 0.560 0.560 0.570 0.560 0.590 920,000 526,920 0.5727 0.530 0.530 0.539 0.530 0.558 972,237 0.5420 -1.75%
2024-06-12 0 0.570 0.570 0.590 0.570 0.600 892,000 521,960 0.5852 0.539 0.539 0.558 0.539 0.568 942,647 0.5537 -3.39%
2024-06-11 0 0.590 0.580 0.600 0.570 0.620 1,488,000 879,600 0.5911 0.558 0.549 0.568 0.539 0.587 1,572,488 0.5594 3.51%
2024-06-07 0 0.570 0.550 0.570 0.540 0.580 844,000 478,960 0.5675 0.539 0.520 0.539 0.511 0.549 891,922 0.5370 1.79%
2024-06-06 0 0.560 0.560 0.570 0.550 0.580 860,000 485,960 0.5651 0.530 0.530 0.539 0.520 0.549 908,830 0.5347 -1.75%
2024-06-05 0 0.570 0.570 0.590 0.560 0.570 864,000 489,720 0.5668 0.539 0.539 0.558 0.530 0.539 913,057 0.5364 1.79%
2024-06-04 0 0.560 0.560 0.570 0.550 0.570 952,000 533,480 0.5604 0.530 0.530 0.539 0.520 0.539 1,006,054 0.5303 1.82%
2024-06-03 0 0.550 0.540 0.560 0.540 0.570 876,000 492,120 0.5618 0.520 0.511 0.530 0.511 0.539 925,739 0.5316 0.70%
2024-05-31 0 0.580 0.570 0.590 0.560 0.600 984,000 574,320 0.5837 0.517 0.508 0.526 0.499 0.535 1,104,220 0.5201 0.00%
2024-05-30 0 0.580 0.580 0.590 0.580 0.600 988,000 587,280 0.5944 0.517 0.517 0.526 0.517 0.535 1,108,709 0.5297 0.00%
2024-05-29 0 0.580 0.580 0.590 0.580 0.620 948,000 560,760 0.5915 0.517 0.517 0.526 0.517 0.552 1,063,822 0.5271 -3.33%
2024-05-28 0 0.600 0.580 0.610 0.580 0.640 1,840,000 1,145,800 0.6227 0.535 0.517 0.544 0.517 0.570 2,064,802 0.5549 -4.76%
2024-05-27 0 0.630 0.620 0.630 0.620 0.640 988,000 623,160 0.6307 0.561 0.552 0.561 0.552 0.570 1,108,709 0.5621 0.00%
2024-05-24 0 0.630 0.630 0.640 0.610 0.640 1,040,000 646,800 0.6219 0.561 0.561 0.570 0.544 0.570 1,167,062 0.5542 3.28%
2024-05-23 0 0.610 0.610 0.640 0.600 0.630 968,000 603,760 0.6237 0.544 0.544 0.570 0.535 0.561 1,086,266 0.5558 -3.17%
2024-05-22 0 0.630 0.630 0.650 0.620 0.660 1,112,000 710,360 0.6388 0.561 0.561 0.579 0.552 0.588 1,247,859 0.5693 0.00%
2024-05-21 0 0.630 0.630 0.640 0.620 0.650 944,000 600,040 0.6356 0.561 0.561 0.570 0.552 0.579 1,059,333 0.5664 -1.56%
2024-05-20 0 0.640 0.620 0.640 0.620 0.660 920,000 581,240 0.6318 0.570 0.552 0.570 0.552 0.588 1,032,401 0.5630 3.23%
2024-05-17 0 0.620 0.600 0.620 0.580 0.620 1,160,000 696,240 0.6002 0.552 0.535 0.552 0.517 0.552 1,301,723 0.5349 8.77%
2024-05-16 0 0.570 0.570 0.590 0.570 0.580 628,000 362,240 0.5768 0.508 0.508 0.526 0.508 0.517 704,726 0.5140 -1.72%
2024-05-14 0 0.580 0.560 0.590 0.550 0.590 1,320,000 767,280 0.5813 0.517 0.499 0.526 0.490 0.526 1,481,271 0.5180 3.57%
2024-05-13 0 0.560 0.550 0.560 0.560 0.600 1,384,000 805,840 0.5823 0.499 0.490 0.499 0.499 0.535 1,553,091 0.5189 -3.45%
2024-05-10 0 0.580 0.580 0.590 0.550 0.590 1,120,000 648,360 0.5789 0.517 0.517 0.526 0.490 0.526 1,256,836 0.5159 5.45%
2024-05-09 0 0.550 0.550 0.570 0.540 0.560 1,016,000 561,760 0.5529 0.490 0.490 0.508 0.481 0.499 1,140,130 0.4927 -1.79%
2024-05-08 0 0.560 0.540 0.560 0.540 0.560 1,140,000 633,200 0.5554 0.499 0.481 0.499 0.481 0.499 1,279,280 0.4950 5.66%
2024-05-07 0 0.530 0.530 0.550 0.530 0.570 1,028,000 560,800 0.5455 0.472 0.472 0.490 0.472 0.508 1,153,596 0.4861 -5.36%
2024-05-06 0 0.560 0.530 0.570 0.530 0.570 868,000 485,680 0.5595 0.499 0.472 0.508 0.472 0.508 974,048 0.4986 5.66%
2024-05-03 0 0.530 0.530 0.580 0.530 0.570 944,000 520,680 0.5516 0.472 0.472 0.517 0.472 0.508 1,059,333 0.4915 0.00%
2024-05-02 0 0.530 0.520 0.540 0.520 0.560 992,000 537,360 0.5417 0.472 0.463 0.481 0.463 0.499 1,113,198 0.4827 -3.64%
2024-04-30 0 0.550 0.520 0.560 0.520 0.560 1,212,000 659,240 0.5439 0.490 0.463 0.499 0.463 0.499 1,360,076 0.4847 1.85%
2024-04-29 0 0.540 0.520 0.540 0.510 0.540 1,036,000 548,800 0.5297 0.481 0.463 0.481 0.454 0.481 1,162,574 0.4721 0.00%
2024-04-26 0 0.540 0.520 0.550 0.510 0.550 956,000 504,520 0.5277 0.481 0.463 0.490 0.454 0.490 1,072,800 0.4703 1.89%
2024-04-25 0 0.530 0.520 0.530 0.530 0.560 1,240,000 667,440 0.5383 0.472 0.463 0.472 0.472 0.499 1,391,497 0.4797 6.00%
2024-04-24 0 0.500 0.500 0.550 0.500 0.500 8,000 4,000 0.5000 0.446 0.446 0.490 0.446 0.446 8,977 0.4456 0.00%
2024-04-23 0 0.500 0.500 0.540 - - 0 0 - 0.446 0.446 0.481 - - 0 - 0.00%
2024-04-22 0 0.500 0.500 0.510 0.500 0.510 56,000 28,160 0.5029 0.446 0.446 0.454 0.446 0.454 62,842 0.4481 0.00%
2024-04-19 0 0.500 0.500 0.540 0.500 0.510 1,024,000 522,120 0.5099 0.446 0.446 0.481 0.446 0.454 1,149,107 0.4544 -1.96%
2024-04-18 0 0.510 0.500 0.540 0.510 0.510 1,028,000 524,280 0.5100 0.454 0.446 0.481 0.454 0.454 1,153,596 0.4545 0.00%
2024-04-17 0 0.510 0.500 0.520 0.500 0.510 1,012,000 516,000 0.5099 0.454 0.446 0.463 0.446 0.454 1,135,641 0.4544 2.00%
2024-04-16 0 0.500 0.500 0.510 0.500 0.500 20,000 10,000 0.5000 0.446 0.446 0.454 0.446 0.446 22,444 0.4456 0.00%
2024-04-15 0 0.500 0.500 0.540 0.500 0.500 16,000 8,000 0.5000 0.446 0.446 0.481 0.446 0.446 17,955 0.4456 0.00%
2024-04-12 0 0.500 0.500 0.550 0.500 0.500 20,000 10,000 0.5000 0.446 0.446 0.490 0.446 0.446 22,444 0.4456 0.00%
2024-04-11 0 0.500 0.500 0.530 0.500 0.520 108,000 56,000 0.5185 0.446 0.446 0.472 0.446 0.463 121,195 0.4621 0.00%
2024-04-10 0 0.500 0.500 0.540 0.500 0.520 32,000 16,480 0.5150 0.446 0.446 0.481 0.446 0.463 35,910 0.4589 -3.85%
2024-04-09 0 0.520 0.520 0.550 - - 0 0 - 0.463 0.463 0.490 - - 0 - 0.00%
2024-04-08 0 0.520 0.500 0.550 0.520 0.520 52,000 27,040 0.5200 0.463 0.446 0.490 0.463 0.463 58,353 0.4634 0.00%
2024-04-05 0 0.520 0.500 0.540 0.520 0.520 12,000 6,240 0.5200 0.463 0.446 0.481 0.463 0.463 13,466 0.4634 0.00%
2024-04-03 0 0.520 0.510 0.540 - - 0 0 - 0.463 0.454 0.481 - - 0 - 0.00%
2024-04-02 0 0.520 0.500 0.520 0.490 0.520 396,000 199,320 0.5033 0.463 0.446 0.463 0.437 0.463 444,381 0.4485 0.00%
2024-03-28 0 0.520 0.510 0.540 0.490 0.530 1,172,000 596,320 0.5088 0.463 0.454 0.481 0.437 0.472 1,315,189 0.4534 -1.89%
2024-03-27 0 0.530 0.510 0.530 0.510 0.540 640,000 338,720 0.5293 0.472 0.454 0.472 0.454 0.481 718,192 0.4716 -1.85%
2024-03-26 0 0.540 0.520 0.540 0.520 0.640 916,000 535,720 0.5848 0.481 0.463 0.481 0.463 0.570 1,027,913 0.5212 -12.90%
2024-03-25 0 0.620 0.540 0.630 0.540 0.620 68,000 37,640 0.5535 0.552 0.481 0.561 0.481 0.552 76,308 0.4933 16.98%
2024-03-22 0 0.530 0.530 0.570 0.530 0.570 56,000 31,760 0.5671 0.472 0.472 0.508 0.472 0.508 62,842 0.5054 -5.36%
2024-03-21 0 0.560 0.530 0.560 0.530 0.590 204,000 112,760 0.5527 0.499 0.472 0.499 0.472 0.526 228,924 0.4926 3.70%
2024-03-20 0 0.540 0.540 0.590 0.540 0.580 104,000 59,120 0.5685 0.481 0.481 0.526 0.481 0.517 116,706 0.5066 -1.82%
2024-03-19 0 0.550 0.540 0.620 0.550 0.550 48,000 26,400 0.5500 0.490 0.481 0.552 0.490 0.490 53,864 0.4901 -6.78%
2024-03-18 0 0.590 0.540 0.600 - - 0 0 - 0.526 0.481 0.535 - - 0 - -1.67%
2024-03-15 0 0.600 0.550 0.600 - - 0 0 - 0.535 0.490 0.535 - - 0 - -1.64%
2024-03-14 0 0.610 0.580 0.650 0.610 0.610 4,000 2,440 0.6100 0.544 0.517 0.579 0.544 0.544 4,489 0.5436 7.02%
2024-03-13 0 0.570 0.540 0.590 0.590 0.590 4,000 2,360 0.5900 0.508 0.481 0.526 0.526 0.526 4,489 0.5258 -3.39%
2024-03-12 0 0.590 0.540 0.590 - - 0 0 - 0.526 0.481 0.526 - - 0 - 0.00%
2024-03-11 0 0.590 0.540 0.620 0.540 0.600 92,000 51,280 0.5574 0.526 0.481 0.552 0.481 0.535 103,240 0.4967 5.36%
2024-03-08 0 0.560 0.550 0.600 0.520 0.560 276,000 148,000 0.5362 0.499 0.490 0.535 0.463 0.499 309,720 0.4779 -3.45%
2024-03-07 0 0.580 0.510 0.580 - - 0 0 - 0.517 0.454 0.517 - - 0 - -1.69%
2024-03-06 0 0.590 0.590 0.600 - - 0 0 - 0.526 0.526 0.535 - - 0 - 5.36%
2024-03-05 0 0.560 0.510 0.560 - - 0 0 - 0.499 0.454 0.499 - - 0 - -3.45%
2024-03-04 0 0.580 0.560 0.580 0.550 0.600 88,000 51,400 0.5841 0.517 0.499 0.517 0.490 0.535 98,751 0.5205 3.57%
2024-03-01 0 0.560 0.500 0.560 - - 0 0 - 0.499 0.446 0.499 - - 0 - 0.00%
2024-02-29 0 0.560 0.520 0.560 - - 0 0 - 0.499 0.463 0.499 - - 0 - -1.75%
2024-02-28 0 0.570 0.550 0.570 - - 0 0 - 0.508 0.490 0.508 - - 0 - -1.72%
2024-02-27 0 0.580 0.540 0.580 0.560 0.580 156,000 89,080 0.5710 0.517 0.481 0.517 0.499 0.517 175,059 0.5089 1.75%
2024-02-26 0 0.570 0.530 0.580 - - 0 0 - 0.508 0.472 0.517 - - 0 - 0.00%
2024-02-23 0 0.570 0.530 0.580 0.520 0.570 168,000 88,960 0.5295 0.508 0.472 0.517 0.463 0.508 188,525 0.4719 7.55%
2024-02-22 0 0.530 0.500 0.540 0.485 0.530 240,000 121,700 0.5071 0.472 0.446 0.481 0.432 0.472 269,322 0.4519 -3.64%
2024-02-21 0 0.550 0.540 0.550 0.550 0.550 4,000 2,200 0.5500 0.490 0.481 0.490 0.490 0.490 4,489 0.4901 1.85%
2024-02-20 0 0.540 0.530 0.560 - - 0 0 - 0.481 0.472 0.499 - - 0 - 0.00%
2024-02-19 0 0.540 0.520 0.550 - - 0 0 - 0.481 0.463 0.490 - - 0 - 0.00%
2024-02-16 0 0.540 0.520 0.540 - - 0 0 - 0.481 0.463 0.481 - - 0 - 0.00%
2024-02-15 0 0.540 0.540 0.550 0.540 0.550 76,000 41,480 0.5458 0.481 0.481 0.490 0.481 0.490 85,285 0.4864 0.00%
2024-02-14 0 0.540 0.510 0.560 - - 0 0 - 0.481 0.454 0.499 - - 0 - 0.00%
2024-02-09 0 0.540 0.540 0.560 0.530 0.560 456,000 250,920 0.5503 0.481 0.481 0.499 0.472 0.499 511,712 0.4904 -3.57%
2024-02-08 0 0.560 0.530 0.580 0.560 0.560 68,000 38,080 0.5600 0.499 0.472 0.517 0.499 0.499 76,308 0.4990 0.00%
2024-02-07 0 0.560 0.540 0.560 0.560 0.560 12,000 6,720 0.5600 0.499 0.481 0.499 0.499 0.499 13,466 0.4990 -1.75%
2024-02-06 0 0.570 0.570 0.580 0.570 0.570 48,000 27,360 0.5700 0.508 0.508 0.517 0.508 0.508 53,864 0.5079 -1.72%
2024-02-05 0 0.580 0.540 0.600 - - 0 0 - 0.517 0.481 0.535 - - 0 - 0.00%
2024-02-02 0 0.580 0.540 0.590 - - 0 0 - 0.517 0.481 0.526 - - 0 - 0.00%
2024-02-01 0 0.580 0.540 0.600 - - 0 0 - 0.517 0.481 0.535 - - 0 - 0.00%
2024-01-31 0 0.580 0.540 0.580 0.580 0.580 8,000 4,640 0.5800 0.517 0.481 0.517 0.517 0.517 8,977 0.5169 0.00%
2024-01-30 0 0.580 0.570 0.600 0.580 0.580 12,000 6,960 0.5800 0.517 0.508 0.535 0.517 0.517 13,466 0.5169 -1.69%
2024-01-29 0 0.590 0.580 0.600 - - 0 0 - 0.526 0.517 0.535 - - 0 - -1.67%
2024-01-26 0 0.600 0.590 0.650 0.590 0.590 44,000 25,960 0.5900 0.535 0.526 0.579 0.526 0.526 49,376 0.5258 -3.23%
2024-01-25 0 0.620 0.600 0.650 - - 0 0 - 0.552 0.535 0.579 - - 0 - 0.00%
2024-01-24 0 0.620 0.570 0.630 0.580 0.630 1,352,000 787,360 0.5824 0.552 0.508 0.561 0.517 0.561 1,517,181 0.5190 -1.59%
2024-01-23 0 0.630 0.560 0.640 0.660 0.660 4,000 2,640 0.6600 0.561 0.499 0.570 0.588 0.588 4,489 0.5881 10.53%
2024-01-22 0 0.570 0.560 0.630 0.570 0.570 1,004,000 575,280 0.5730 0.508 0.499 0.561 0.508 0.508 1,126,664 0.5106 -3.39%
2024-01-19 0 0.590 0.580 0.650 0.590 0.590 20,000 11,800 0.5900 0.526 0.517 0.579 0.526 0.526 22,444 0.5258 0.00%
2024-01-18 0 0.590 0.590 0.600 0.580 0.590 340,000 200,200 0.5888 0.526 0.526 0.535 0.517 0.526 381,540 0.5247 -3.28%
2024-01-17 0 0.610 0.580 0.620 - - 0 0 - 0.544 0.517 0.552 - - 0 - 0.00%
2024-01-16 0 0.610 0.600 0.630 0.600 0.630 764,000 473,880 0.6203 0.544 0.535 0.561 0.535 0.561 857,342 0.5527 1.67%
2024-01-15 0 0.600 0.600 0.630 - - 0 0 - 0.535 0.535 0.561 - - 0 - 0.00%
2024-01-12 0 0.600 0.600 0.620 0.600 0.600 20,000 12,000 0.6000 0.535 0.535 0.552 0.535 0.535 22,444 0.5347 0.00%
2024-01-11 0 0.600 0.590 0.600 0.590 0.600 188,000 112,680 0.5994 0.535 0.526 0.535 0.526 0.535 210,969 0.5341 -4.76%
2024-01-10 0 0.630 0.580 0.630 0.580 0.630 1,124,000 673,480 0.5992 0.561 0.517 0.561 0.517 0.561 1,261,325 0.5339 -1.56%
2024-01-09 0 0.640 0.610 0.660 0.630 0.640 396,000 252,960 0.6388 0.570 0.544 0.588 0.561 0.570 444,381 0.5692 0.00%
2024-01-08 0 0.640 0.620 0.800 0.620 0.660 1,144,000 729,840 0.6380 0.570 0.552 0.713 0.552 0.588 1,283,768 0.5685 1.59%
2024-01-05 0 0.630 0.620 0.660 0.630 0.670 1,032,000 666,920 0.6462 0.561 0.552 0.588 0.561 0.597 1,158,085 0.5759 -1.56%
2024-01-04 0 0.640 0.640 0.650 0.630 0.650 532,000 342,000 0.6429 0.570 0.570 0.579 0.561 0.579 596,997 0.5729 -1.54%
2024-01-03 0 0.650 0.630 0.650 0.650 0.660 864,000 566,280 0.6554 0.579 0.561 0.579 0.579 0.588 969,559 0.5841 0.00%
2024-01-02 0 0.650 0.630 0.650 0.630 0.660 1,036,000 672,960 0.6496 0.579 0.561 0.579 0.561 0.588 1,162,574 0.5789 3.17%
2023-12-29 0 0.630 0.630 0.650 0.610 0.660 1,136,000 725,120 0.6383 0.561 0.561 0.579 0.544 0.588 1,274,791 0.5688 1.61%
2023-12-28 0 0.620 0.610 0.630 0.610 0.620 1,176,000 726,800 0.6180 0.552 0.544 0.561 0.544 0.552 1,319,678 0.5507 0.00%
2023-12-27 0 0.620 0.620 0.640 0.620 0.650 1,124,000 703,080 0.6255 0.552 0.552 0.570 0.552 0.579 1,261,325 0.5574 -6.06%
2023-12-22 0 0.660 0.620 0.660 0.590 0.660 1,576,000 956,400 0.6069 0.588 0.552 0.588 0.526 0.588 1,768,548 0.5408 4.76%
2023-12-21 0 0.630 0.590 0.630 0.610 0.630 792,000 483,640 0.6107 0.561 0.526 0.561 0.544 0.561 888,763 0.5442 -1.56%
2023-12-20 0 0.640 0.620 0.640 0.600 0.650 1,176,000 723,440 0.6152 0.570 0.552 0.570 0.535 0.579 1,319,678 0.5482 -1.54%
2023-12-19 0 0.650 0.640 0.660 0.650 0.740 1,024,000 681,120 0.6652 0.579 0.570 0.588 0.579 0.659 1,149,107 0.5927 -4.41%
2023-12-18 0 0.680 0.660 0.680 0.670 0.680 912,000 612,240 0.6713 0.606 0.588 0.606 0.597 0.606 1,023,424 0.5982 0.00%
2023-12-15 0 0.680 0.680 0.690 0.670 0.680 904,000 612,840 0.6779 0.606 0.606 0.615 0.597 0.606 1,014,446 0.6041 1.49%
2023-12-14 0 0.670 0.670 0.690 0.670 0.690 1,068,000 724,560 0.6784 0.597 0.597 0.615 0.597 0.615 1,198,483 0.6046 0.00%
2023-12-13 0 0.670 0.660 0.670 0.660 0.690 1,040,000 700,400 0.6735 0.597 0.588 0.597 0.588 0.615 1,167,062 0.6001 0.00%
2023-12-12 0 0.670 0.660 0.680 0.640 0.680 892,000 592,000 0.6637 0.597 0.588 0.606 0.570 0.606 1,000,980 0.5914 3.08%
2023-12-11 0 0.650 0.630 0.660 0.640 0.650 904,000 580,120 0.6417 0.579 0.561 0.588 0.570 0.579 1,014,446 0.5719 0.00%
2023-12-08 0 0.650 0.650 0.740 0.650 0.680 792,000 530,160 0.6694 0.579 0.579 0.659 0.579 0.606 888,763 0.5965 -4.41%
2023-12-07 0 0.680 0.660 0.670 0.640 0.680 676,000 448,480 0.6634 0.606 0.588 0.597 0.570 0.606 758,590 0.5912 4.62%
2023-12-06 0 0.650 0.640 0.650 0.640 0.650 812,000 527,600 0.6498 0.579 0.570 0.579 0.570 0.579 911,206 0.5790 1.56%
2023-12-05 0 0.640 0.630 0.640 0.640 0.700 1,028,000 692,440 0.6736 0.570 0.561 0.570 0.570 0.624 1,153,596 0.6002 -5.88%
2023-12-04 0 0.680 0.660 0.670 0.660 0.700 1,624,000 1,096,720 0.6753 0.606 0.588 0.597 0.588 0.624 1,822,413 0.6018 -2.86%
2023-12-01 0 0.700 0.690 0.710 0.690 0.700 1,516,000 1,055,760 0.6964 0.624 0.615 0.633 0.615 0.624 1,701,218 0.6206 1.45%
2023-11-30 0 0.690 0.690 0.710 0.690 0.730 1,688,000 1,197,840 0.7096 0.615 0.615 0.633 0.615 0.651 1,894,232 0.6324 -2.82%
2023-11-29 0 0.710 0.710 0.730 0.710 0.740 1,632,000 1,181,600 0.7240 0.633 0.633 0.651 0.633 0.659 1,831,390 0.6452 -2.74%
2023-11-28 0 0.730 0.710 0.720 0.700 0.730 1,524,000 1,096,040 0.7192 0.651 0.633 0.642 0.624 0.651 1,710,195 0.6409 2.82%
2023-11-27 0 0.710 0.710 0.730 0.700 0.730 1,636,000 1,173,760 0.7175 0.633 0.633 0.651 0.624 0.651 1,835,879 0.6393 -2.74%
2023-11-24 0 0.730 0.720 0.750 0.730 0.770 1,460,000 1,078,480 0.7387 0.651 0.642 0.668 0.651 0.686 1,638,376 0.6583 -5.19%
2023-11-23 0 0.770 0.760 0.790 0.720 0.770 1,508,000 1,097,680 0.7279 0.686 0.677 0.704 0.642 0.686 1,692,240 0.6487 6.94%
2023-11-22 0 0.720 0.720 0.730 0.710 0.740 1,452,000 1,046,560 0.7208 0.642 0.642 0.651 0.633 0.659 1,629,398 0.6423 0.00%
2023-11-21 0 0.720 0.710 0.720 0.710 0.750 1,568,000 1,144,040 0.7296 0.642 0.633 0.642 0.633 0.668 1,759,571 0.6502 -2.70%
2023-11-20 0 0.740 0.730 0.750 0.730 0.750 984,000 733,480 0.7454 0.659 0.651 0.668 0.651 0.668 1,104,220 0.6643 0.00%
2023-11-17 0 0.740 0.730 0.750 0.730 0.770 1,708,000 1,273,040 0.7453 0.659 0.651 0.668 0.651 0.686 1,916,675 0.6642 -2.63%
2023-11-16 0 0.760 0.740 0.750 0.730 0.760 1,636,000 1,214,880 0.7426 0.677 0.659 0.668 0.651 0.677 1,835,879 0.6617 2.70%
2023-11-15 0 0.740 0.730 0.750 0.730 0.750 1,356,000 1,006,960 0.7426 0.659 0.651 0.668 0.651 0.668 1,521,670 0.6617 1.37%
2023-11-14 0 0.730 0.730 0.750 0.730 0.750 1,584,000 1,172,000 0.7399 0.651 0.651 0.668 0.651 0.668 1,777,526 0.6593 0.00%
2023-11-13 0 0.730 0.730 0.750 0.720 0.750 1,628,000 1,204,720 0.7400 0.651 0.651 0.668 0.642 0.668 1,826,901 0.6594 -2.67%
2023-11-10 0 0.750 0.740 0.750 0.740 0.750 1,584,000 1,179,440 0.7446 0.668 0.659 0.668 0.659 0.668 1,777,526 0.6635 0.00%
2023-11-09 0 0.750 0.740 0.750 0.740 0.760 1,352,000 1,015,480 0.7511 0.668 0.659 0.668 0.659 0.677 1,517,181 0.6693 -1.32%
2023-11-08 0 0.760 0.750 0.760 0.740 0.780 1,400,000 1,060,040 0.7572 0.677 0.668 0.677 0.659 0.695 1,571,045 0.6747 0.00%
2023-11-07 0 0.760 0.740 0.760 0.750 0.770 1,372,000 1,040,280 0.7582 0.677 0.659 0.677 0.668 0.686 1,539,624 0.6757 -1.30%
2023-11-06 0 0.770 0.770 0.780 0.730 0.790 1,604,000 1,209,400 0.7540 0.686 0.686 0.695 0.651 0.704 1,799,969 0.6719 2.67%
2023-11-03 0 0.750 0.730 0.750 0.710 0.770 1,636,000 1,221,720 0.7468 0.668 0.651 0.668 0.633 0.686 1,835,879 0.6655 0.00%
2023-11-02 0 0.750 0.740 0.760 0.740 0.770 1,472,000 1,108,520 0.7531 0.668 0.659 0.677 0.659 0.686 1,651,842 0.6711 -2.60%
2023-11-01 0 0.770 0.730 0.780 0.720 0.790 1,720,000 1,297,000 0.7541 0.686 0.651 0.695 0.642 0.704 1,930,141 0.6720 6.94%
2023-10-31 0 0.720 0.720 0.750 0.720 0.750 1,672,000 1,233,400 0.7377 0.642 0.642 0.668 0.642 0.668 1,876,277 0.6574 -6.49%
2023-10-30 0 0.770 0.750 0.780 0.740 0.780 1,636,000 1,253,240 0.7660 0.686 0.668 0.695 0.659 0.695 1,835,879 0.6826 1.32%
2023-10-27 0 0.760 0.750 0.770 0.710 0.780 1,588,000 1,179,680 0.7429 0.677 0.668 0.686 0.633 0.695 1,782,014 0.6620 5.56%
2023-10-26 0 0.720 0.710 0.720 0.700 0.720 1,608,000 1,140,960 0.7096 0.642 0.633 0.642 0.624 0.642 1,804,458 0.6323 0.00%
2023-10-25 0 0.720 0.710 0.730 0.710 0.730 1,664,000 1,199,720 0.7210 0.642 0.633 0.651 0.633 0.651 1,867,300 0.6425 -1.37%
2023-10-24 0 0.730 0.720 0.740 0.710 0.750 1,684,000 1,227,680 0.7290 0.651 0.642 0.659 0.633 0.668 1,889,743 0.6497 -1.35%
2023-10-20 0 0.740 0.740 0.760 0.740 0.760 1,428,000 1,065,720 0.7463 0.659 0.659 0.677 0.659 0.677 1,602,466 0.6650 0.00%
2023-10-19 0 0.740 0.720 0.750 0.730 0.760 1,424,000 1,053,920 0.7401 0.659 0.642 0.668 0.651 0.677 1,597,978 0.6595 -1.33%
2023-10-18 0 0.750 0.740 0.760 0.720 0.760 1,556,000 1,154,840 0.7422 0.668 0.659 0.677 0.642 0.677 1,746,105 0.6614 1.35%
2023-10-17 0 0.740 0.730 0.750 0.700 0.740 1,696,000 1,228,840 0.7246 0.659 0.651 0.668 0.624 0.659 1,903,209 0.6457 5.71%
2023-10-16 0 0.700 0.700 0.750 0.700 0.750 1,992,000 1,446,600 0.7262 0.624 0.624 0.668 0.624 0.668 2,235,373 0.6471 -6.67%
2023-10-13 0 0.750 0.730 0.750 0.740 0.770 1,444,000 1,089,760 0.7547 0.668 0.651 0.668 0.659 0.686 1,620,421 0.6725 0.00%
2023-10-12 0 0.750 0.750 0.760 0.700 0.750 2,132,000 1,555,280 0.7295 0.668 0.668 0.677 0.624 0.668 2,392,478 0.6501 5.63%
2023-10-11 0 0.710 0.700 0.720 0.690 0.720 1,668,000 1,179,520 0.7071 0.633 0.624 0.642 0.615 0.642 1,871,788 0.6302 2.90%
2023-10-10 0 0.690 0.690 0.720 0.690 0.770 1,780,000 1,290,200 0.7248 0.615 0.615 0.642 0.615 0.686 1,997,472 0.6459 -9.21%
2023-10-09 0 0.760 0.730 0.760 0.730 0.760 1,540,000 1,152,120 0.7481 0.677 0.651 0.677 0.651 0.677 1,728,150 0.6667 2.70%
2023-10-06 0 0.740 0.710 0.760 0.720 0.760 1,500,000 1,099,200 0.7328 0.659 0.633 0.677 0.642 0.677 1,683,263 0.6530 -2.63%
2023-10-05 0 0.760 0.700 0.780 0.680 0.760 1,616,000 1,156,800 0.7158 0.677 0.624 0.695 0.606 0.677 1,813,435 0.6379 8.57%
2023-10-04 0 0.700 0.660 0.720 0.700 0.770 2,016,000 1,468,120 0.7282 0.624 0.588 0.642 0.624 0.686 2,262,305 0.6489 -11.39%
2023-10-03 0 0.790 0.750 0.780 0.760 0.820 1,688,000 1,308,920 0.7754 0.704 0.668 0.695 0.677 0.731 1,894,232 0.6910 -1.25%
2023-09-29 0 0.800 0.800 0.820 0.790 0.820 1,676,000 1,348,960 0.8049 0.713 0.713 0.731 0.704 0.731 1,880,766 0.7172 0.00%
2023-09-28 0 0.800 0.780 0.800 0.770 0.800 1,636,000 1,278,360 0.7814 0.713 0.695 0.713 0.686 0.713 1,835,879 0.6963 2.56%
2023-09-27 0 0.780 0.760 0.780 0.730 0.780 1,544,000 1,154,360 0.7476 0.695 0.677 0.695 0.651 0.695 1,732,639 0.6662 5.41%
2023-09-26 0 0.740 0.740 0.750 0.740 0.870 2,012,000 1,580,880 0.7857 0.659 0.659 0.668 0.659 0.775 2,257,817 0.7002 -5.13%
2023-09-25 0 0.780 0.780 0.800 0.780 0.810 1,604,000 1,257,560 0.7840 0.695 0.695 0.713 0.695 0.722 1,799,969 0.6987 -1.27%
2023-09-22 0 0.790 0.780 0.790 0.760 0.790 1,808,000 1,405,160 0.7772 0.704 0.695 0.704 0.677 0.704 2,028,893 0.6926 3.95%
2023-09-21 0 0.760 0.760 0.770 0.730 0.780 2,120,000 1,617,120 0.7628 0.677 0.677 0.686 0.651 0.695 2,379,012 0.6797 2.70%
2023-09-20 0 0.740 0.730 0.750 0.740 0.790 1,484,000 1,138,280 0.7670 0.659 0.651 0.668 0.659 0.704 1,665,308 0.6835 -5.13%
2023-09-19 0 0.780 0.760 0.770 0.750 0.780 1,764,000 1,345,560 0.7628 0.695 0.677 0.686 0.668 0.695 1,979,517 0.6797 2.63%
2023-09-18 0 0.760 0.740 0.750 0.740 0.770 1,476,000 1,119,720 0.7586 0.677 0.659 0.668 0.659 0.686 1,656,331 0.6760 -1.30%
2023-09-15 0 0.770 0.740 0.760 0.730 0.810 1,804,000 1,399,200 0.7756 0.686 0.659 0.677 0.651 0.722 2,024,404 0.6912 -3.75%
2023-09-14 0 0.800 0.780 0.790 0.780 0.820 2,048,000 1,640,160 0.8009 0.713 0.695 0.704 0.695 0.731 2,298,215 0.7137 2.56%
2023-09-13 0 0.780 0.780 0.790 0.730 0.790 2,064,000 1,579,320 0.7652 0.695 0.695 0.704 0.651 0.704 2,316,170 0.6819 5.41%
2023-09-12 0 0.740 0.730 0.750 0.710 0.750 2,208,000 1,622,880 0.7350 0.659 0.651 0.668 0.633 0.668 2,477,763 0.6550 4.23%
2023-09-11 0 0.710 0.700 0.710 0.690 0.710 2,088,000 1,464,520 0.7014 0.633 0.624 0.633 0.615 0.633 2,343,102 0.6250 1.43%
2023-09-07 0 0.700 0.680 0.700 0.670 0.700 1,848,000 1,265,960 0.6850 0.624 0.606 0.624 0.597 0.624 2,073,780 0.6105 2.94%
2023-09-06 0 0.680 0.670 0.680 0.660 0.690 2,176,000 1,485,040 0.6825 0.606 0.597 0.606 0.588 0.615 2,441,853 0.6082 1.49%
2023-09-05 0 0.670 0.660 0.680 0.660 0.670 1,820,000 1,216,680 0.6685 0.597 0.588 0.606 0.588 0.597 2,042,359 0.5957 1.52%
2023-09-04 0 0.660 0.650 0.670 0.620 0.660 2,072,000 1,344,440 0.6489 0.588 0.579 0.597 0.552 0.588 2,325,147 0.5782 6.45%
2023-08-31 0 0.620 0.600 0.630 0.600 0.620 1,724,000 1,051,760 0.6101 0.552 0.535 0.561 0.535 0.552 1,934,630 0.5436 1.64%
2023-08-30 0 0.610 0.600 0.610 0.600 0.620 1,908,000 1,167,240 0.6118 0.544 0.535 0.544 0.535 0.552 2,141,110 0.5452 0.00%
2023-08-29 0 0.610 0.600 0.620 0.600 0.630 2,044,000 1,242,000 0.6076 0.544 0.535 0.552 0.535 0.561 2,293,726 0.5415 -3.17%
2023-08-28 0 0.630 0.610 0.630 0.620 0.630 1,712,000 1,061,760 0.6202 0.561 0.544 0.561 0.552 0.561 1,921,164 0.5527 1.61%
2023-08-25 0 0.620 0.600 0.630 0.600 0.640 2,044,000 1,235,640 0.6045 0.552 0.535 0.561 0.535 0.570 2,293,726 0.5387 0.00%
2023-08-24 0 0.620 0.610 0.620 0.610 0.660 2,140,000 1,363,600 0.6372 0.552 0.544 0.552 0.544 0.588 2,401,455 0.5678 -3.12%
2023-08-23 0 0.640 0.620 0.650 0.620 0.680 2,076,000 1,320,440 0.6361 0.570 0.552 0.579 0.552 0.606 2,329,636 0.5668 -4.48%
2023-08-22 0 0.670 0.660 0.670 0.650 0.730 2,244,000 1,546,320 0.6891 0.597 0.588 0.597 0.579 0.651 2,518,161 0.6141 -6.94%
2023-08-21 0 0.720 0.710 0.720 0.710 0.740 1,760,000 1,254,160 0.7126 0.642 0.633 0.642 0.633 0.659 1,975,028 0.6350 -2.70%
2023-08-18 0 0.740 0.720 0.750 0.700 0.740 2,172,000 1,558,640 0.7176 0.659 0.642 0.668 0.624 0.659 2,437,365 0.6395 0.00%
2023-08-17 0 0.740 0.720 0.740 0.680 0.740 2,228,000 1,582,240 0.7102 0.659 0.642 0.659 0.606 0.659 2,500,206 0.6328 4.23%
2023-08-16 0 0.710 0.700 0.720 0.620 0.740 3,404,000 2,278,200 0.6693 0.633 0.624 0.642 0.552 0.659 3,819,885 0.5964 12.70%
2023-08-15 0 0.630 0.620 0.630 0.610 0.630 1,752,000 1,086,840 0.6203 0.561 0.552 0.561 0.544 0.561 1,966,051 0.5528 1.61%
2023-08-14 0 0.620 0.600 0.630 0.590 0.620 1,684,000 1,024,520 0.6084 0.552 0.535 0.561 0.526 0.552 1,889,743 0.5421 5.08%
2023-08-11 0 0.590 0.570 0.610 - - 0 0 - 0.526 0.508 0.544 - - 0 - 0.00%
2023-08-10 0 0.590 0.570 0.600 - - 0 0 - 0.526 0.508 0.535 - - 0 - 0.00%
2023-08-09 0 0.590 0.570 0.610 - - 0 0 - 0.526 0.508 0.544 - - 0 - 0.00%
2023-08-08 0 0.590 0.580 0.590 0.590 0.590 100,000 59,000 0.5900 0.526 0.517 0.526 0.526 0.526 112,218 0.5258 0.00%
2023-08-07 0 0.590 0.580 0.590 - - 0 0 - 0.526 0.517 0.526 - - 0 - 0.00%
2023-08-04 0 0.590 0.590 0.610 0.580 0.610 292,000 172,600 0.5911 0.526 0.526 0.544 0.517 0.544 327,675 0.5267 -7.81%
2023-08-03 0 0.640 0.630 0.660 0.640 0.640 4,000 2,560 0.6400 0.570 0.561 0.588 0.570 0.570 4,489 0.5703 8.47%
2023-08-02 0 0.590 0.590 0.650 0.580 0.640 40,000 24,480 0.6120 0.526 0.526 0.579 0.517 0.570 44,887 0.5454 -1.67%
2023-08-01 0 0.600 0.590 0.660 0.600 0.600 32,000 19,200 0.6000 0.535 0.526 0.588 0.535 0.535 35,910 0.5347 1.69%
2023-07-31 0 0.590 0.560 0.620 - - 0 0 - 0.526 0.499 0.552 - - 0 - 0.00%
2023-07-28 0 0.590 0.560 0.600 - - 0 0 - 0.526 0.499 0.535 - - 0 - 0.00%
2023-07-27 0 0.590 0.580 0.660 0.570 0.600 48,000 28,640 0.5967 0.526 0.517 0.588 0.508 0.535 53,864 0.5317 -1.67%
2023-07-26 0 0.600 0.560 0.660 - - 0 0 - 0.535 0.499 0.588 - - 0 - 0.00%
2023-07-25 0 0.600 0.600 0.660 0.570 0.600 44,000 25,920 0.5891 0.535 0.535 0.588 0.508 0.535 49,376 0.5250 5.26%
2023-07-24 0 0.570 0.570 0.660 - - 0 0 - 0.508 0.508 0.588 - - 0 - 0.00%
2023-07-21 0 0.570 0.560 0.660 0.540 0.650 16,000 9,520 0.5950 0.508 0.499 0.588 0.481 0.579 17,955 0.5302 -3.39%
2023-07-20 0 0.590 0.580 0.620 - - 0 0 - 0.526 0.517 0.552 - - 0 - 0.00%
2023-07-19 0 0.590 0.590 0.620 - - 0 0 - 0.526 0.526 0.552 - - 0 - 0.00%
2023-07-18 0 0.590 0.580 0.620 - - 0 0 - 0.526 0.517 0.552 - - 0 - 0.00%
2023-07-14 0 0.590 0.590 0.620 0.560 0.630 36,000 20,960 0.5822 0.526 0.526 0.552 0.499 0.561 40,398 0.5188 0.00%
2023-07-13 0 0.590 0.520 0.640 - - 0 0 - 0.526 0.463 0.570 - - 0 - 0.00%
2023-07-12 0 0.590 0.520 0.650 0.590 0.650 28,000 17,560 0.6271 0.526 0.463 0.579 0.526 0.579 31,421 0.5589 0.00%
2023-07-11 0 0.590 0.560 0.590 0.580 0.600 16,000 9,480 0.5925 0.526 0.499 0.526 0.517 0.535 17,955 0.5280 -9.23%
2023-07-10 0 0.650 0.600 0.650 - - 0 0 - 0.579 0.535 0.579 - - 0 - -1.52%
2023-07-07 0 0.660 0.600 0.660 - - 0 0 - 0.588 0.535 0.588 - - 0 - 0.00%
2023-07-06 0 0.660 0.600 0.660 - - 0 0 - 0.588 0.535 0.588 - - 0 - 0.00%
2023-07-05 0 0.660 0.590 0.660 0.580 0.660 36,000 22,480 0.6244 0.588 0.526 0.588 0.517 0.588 40,398 0.5565 6.45%
2023-07-04 0 0.620 0.620 0.630 - - 0 0 - 0.552 0.552 0.561 - - 0 - 1.64%
2023-07-03 0 0.610 0.610 0.630 0.610 0.610 20,000 12,200 0.6100 0.544 0.544 0.561 0.544 0.544 22,444 0.5436 0.00%
2023-06-30 0 0.610 0.600 0.660 0.600 0.600 12,000 7,240 0.6033 0.544 0.535 0.588 0.535 0.535 13,466 0.5376 -6.15%
2023-06-29 0 0.650 0.600 0.660 0.620 0.650 64,000 41,160 0.6431 0.579 0.535 0.588 0.552 0.579 71,819 0.5731 8.33%
2023-06-28 0 0.600 0.600 0.650 0.600 0.640 28,000 17,280 0.6171 0.535 0.535 0.579 0.535 0.570 31,421 0.5500 -1.64%
2023-06-27 0 0.610 0.610 0.650 - - 0 0 - 0.544 0.544 0.579 - - 0 - 0.00%
2023-06-26 0 0.610 0.610 0.650 - - 0 0 - 0.544 0.544 0.579 - - 0 - 0.00%
2023-06-23 0 0.610 0.600 0.650 - - 0 0 - 0.544 0.535 0.579 - - 0 - 0.00%
2023-06-21 0 0.610 0.610 0.650 0.610 0.620 28,000 17,720 0.6329 0.544 0.544 0.579 0.544 0.552 31,421 0.5640 -6.15%
2023-06-20 0 0.650 0.600 0.660 0.670 0.670 16,000 10,720 0.6700 0.579 0.535 0.588 0.597 0.597 17,955 0.5971 -2.99%
2023-06-19 0 0.670 0.620 0.670 0.550 0.670 116,000 70,920 0.6114 0.597 0.552 0.597 0.490 0.597 130,172 0.5448 -1.47%
2023-06-16 0 0.680 0.640 0.680 0.680 0.680 44,000 29,920 0.6800 0.606 0.570 0.606 0.606 0.606 49,376 0.6060 0.00%
2023-06-15 0 0.680 0.620 0.680 0.600 0.680 40,000 24,960 0.6240 0.606 0.552 0.606 0.535 0.606 44,887 0.5561 4.62%
2023-06-14 0 0.650 0.610 0.690 0.600 0.650 132,000 80,040 0.6064 0.579 0.544 0.615 0.535 0.579 148,127 0.5403 3.17%
2023-06-13 0 0.630 0.600 0.630 0.590 0.630 208,000 128,400 0.6173 0.561 0.535 0.561 0.526 0.561 233,412 0.5501 6.78%
2023-06-12 0 0.590 0.580 0.600 0.580 0.660 496,000 303,800 0.6125 0.526 0.517 0.535 0.517 0.588 556,599 0.5458 -13.24%
2023-06-09 0 0.680 0.680 0.730 0.660 0.700 28,000 19,280 0.6886 0.606 0.606 0.651 0.588 0.624 31,421 0.6136 -10.53%
2023-06-08 0 0.760 0.700 0.770 - - 0 0 - 0.677 0.624 0.686 - - 0 - 0.00%
2023-06-07 0 0.760 0.700 0.770 0.720 0.760 40,000 29,400 0.7350 0.677 0.624 0.686 0.642 0.677 44,887 0.6550 2.70%
2023-06-06 0 0.740 0.720 0.800 - - 0 0 - 0.659 0.642 0.713 - - 0 - 0.00%
2023-06-05 0 0.740 0.710 0.800 - - 0 0 - 0.659 0.633 0.713 - - 0 - 0.00%
2023-06-02 0 0.740 0.760 0.800 0.740 0.750 44,000 32,960 0.7491 0.659 0.677 0.713 0.659 0.668 49,376 0.6675 -7.50%
2023-06-01 0 0.800 0.710 0.800 - - 0 0 - 0.713 0.633 0.713 - - 0 - -1.88%
2023-05-31 0 0.840 0.790 0.840 0.780 0.880 108,000 90,320 0.8363 0.727 0.683 0.727 0.675 0.761 124,867 0.7233 -2.33%
2023-05-30 0 0.860 0.750 0.860 0.740 0.860 44,000 37,240 0.8464 0.744 0.649 0.744 0.640 0.744 50,872 0.7320 7.50%
2023-05-29 0 0.800 0.740 0.850 - - 0 0 - 0.692 0.640 0.735 - - 0 - 0.00%
2023-05-25 0 0.800 0.760 0.800 0.740 0.820 168,000 133,120 0.7924 0.692 0.657 0.692 0.640 0.709 194,237 0.6853 1.27%
2023-05-24 0 0.790 0.760 0.820 0.780 0.820 184,000 148,240 0.8057 0.683 0.657 0.709 0.675 0.709 212,736 0.6968 -14.13%
2023-05-23 0 0.920 0.790 0.890 0.780 0.920 96,000 83,600 0.8708 0.796 0.683 0.770 0.675 0.796 110,993 0.7532 16.46%
2023-05-22 0 0.790 0.740 0.780 - - 0 0 - 0.683 0.640 0.675 - - 0 - -1.25%
2023-05-19 0 0.800 0.740 0.800 0.800 0.800 80,000 64,000 0.8000 0.692 0.640 0.692 0.692 0.692 92,494 0.6919 0.00%
2023-05-18 0 0.800 0.740 0.800 0.790 0.800 100,000 79,880 0.7988 0.692 0.640 0.692 0.683 0.692 115,617 0.6909 2.56%
2023-05-17 0 0.780 0.740 0.800 - - 0 0 - 0.675 0.640 0.692 - - 0 - 0.00%
2023-05-16 0 0.780 0.730 0.780 0.730 0.780 108,000 83,000 0.7685 0.675 0.631 0.675 0.631 0.675 124,867 0.6647 1.30%
2023-05-15 0 0.770 0.730 0.770 - - 0 0 - 0.666 0.631 0.666 - - 0 - 0.00%
2023-05-12 0 0.770 0.730 0.770 - - 0 0 - 0.666 0.631 0.666 - - 0 - 0.00%
2023-05-11 0 0.770 0.720 0.780 0.730 0.780 124,000 95,200 0.7677 0.666 0.623 0.675 0.631 0.675 143,365 0.6640 8.45%
2023-05-10 0 0.710 0.700 0.710 0.710 0.780 48,000 35,880 0.7475 0.614 0.605 0.614 0.614 0.675 55,496 0.6465 -8.97%
2023-05-09 0 0.780 0.720 0.790 0.730 0.780 104,000 80,720 0.7762 0.675 0.623 0.683 0.631 0.675 120,242 0.6713 6.85%
2023-05-08 0 0.730 0.730 0.760 0.730 0.780 24,000 18,200 0.7583 0.631 0.631 0.657 0.631 0.675 27,748 0.6559 -8.75%
2023-05-05 0 0.800 0.760 0.800 0.750 0.800 92,000 72,720 0.7904 0.692 0.657 0.692 0.649 0.692 106,368 0.6837 0.00%
2023-05-04 0 0.800 0.740 0.780 - - 0 0 - 0.692 0.640 0.675 - - 0 - 0.00%
2023-05-03 0 0.800 0.740 0.800 0.700 0.800 168,000 129,680 0.7719 0.692 0.640 0.692 0.605 0.692 194,237 0.6676 1.27%
2023-05-02 0 0.790 0.740 0.800 - - 0 0 - 0.683 0.640 0.692 - - 0 - 0.00%
2023-04-28 0 0.790 0.730 0.800 0.730 0.800 200,000 158,480 0.7924 0.683 0.631 0.692 0.631 0.692 231,234 0.6854 -1.25%
2023-04-27 0 0.800 0.710 0.800 0.790 0.800 148,000 117,480 0.7938 0.692 0.614 0.692 0.683 0.692 171,113 0.6866 1.27%
2023-04-26 0 0.790 0.740 0.800 0.710 0.790 152,000 116,960 0.7695 0.683 0.640 0.692 0.614 0.683 175,738 0.6655 2.60%
2023-04-25 0 0.770 0.700 0.790 0.730 0.790 252,000 194,360 0.7713 0.666 0.605 0.683 0.631 0.683 291,355 0.6671 6.94%
2023-04-24 0 0.720 0.700 0.750 - - 0 0 - 0.623 0.605 0.649 - - 0 - 0.00%
2023-04-21 0 0.720 0.710 0.750 0.720 0.720 16,000 11,520 0.7200 0.623 0.614 0.649 0.623 0.623 18,499 0.6227 1.41%
2023-04-20 0 0.710 0.700 0.780 0.700 0.710 64,000 44,880 0.7013 0.614 0.605 0.675 0.605 0.614 73,995 0.6065 -5.33%
2023-04-19 0 0.750 0.700 0.760 0.700 0.750 180,000 129,680 0.7204 0.649 0.605 0.657 0.605 0.649 208,111 0.6231 4.17%
2023-04-18 0 0.720 0.710 0.750 0.700 0.750 72,000 52,480 0.7289 0.623 0.614 0.649 0.605 0.649 83,244 0.6304 -8.86%
2023-04-17 0 0.790 0.750 0.790 0.750 0.800 156,000 122,040 0.7823 0.683 0.649 0.683 0.649 0.692 180,363 0.6766 5.33%
2023-04-14 0 0.750 0.700 0.760 0.730 0.760 148,000 110,920 0.7495 0.649 0.605 0.657 0.631 0.657 171,113 0.6482 2.74%
2023-04-13 0 0.730 0.660 0.740 0.730 0.730 148,000 108,040 0.7300 0.631 0.571 0.640 0.631 0.631 171,113 0.6314 -2.67%
2023-04-12 0 0.750 0.700 0.760 0.740 0.780 148,000 111,800 0.7554 0.649 0.605 0.657 0.640 0.675 171,113 0.6534 0.00%
2023-04-11 0 0.750 0.710 0.760 0.630 0.760 252,000 186,760 0.7411 0.649 0.614 0.657 0.545 0.657 291,355 0.6410 1.35%
2023-04-06 0 0.740 0.560 0.750 0.600 0.740 324,000 225,800 0.6969 0.640 0.484 0.649 0.519 0.640 374,600 0.6028 23.33%
2023-04-04 0 0.600 0.580 0.610 - - 0 0 - 0.519 0.502 0.528 - - 0 - 0.00%
2023-04-03 0 0.600 0.580 0.620 0.600 0.600 16,000 9,600 0.6000 0.519 0.502 0.536 0.519 0.519 18,499 0.5190 -10.45%
2023-03-31 0 0.670 0.620 0.670 0.580 0.740 36,000 24,400 0.6778 0.579 0.536 0.579 0.502 0.640 41,622 0.5862 -1.47%
2023-03-30 0 0.680 0.560 0.680 0.690 0.690 4,000 2,760 0.6900 0.588 0.484 0.588 0.597 0.597 4,625 0.5968 19.30%
2023-03-29 0 0.570 0.560 0.640 - - 0 0 - 0.493 0.484 0.554 - - 0 - 0.00%
2023-03-28 0 0.570 0.570 0.630 - - 0 0 - 0.493 0.493 0.545 - - 0 - 0.00%
2023-03-27 0 0.570 0.570 0.640 - - 0 0 - 0.493 0.493 0.554 - - 0 - 0.00%
2023-03-24 0 0.570 0.580 0.600 0.560 0.590 84,000 48,200 0.5738 0.493 0.502 0.519 0.484 0.510 97,118 0.4963 1.79%
2023-03-23 0 0.560 0.550 0.560 0.560 0.600 52,000 30,240 0.5815 0.484 0.476 0.484 0.484 0.519 60,121 0.5030 -5.08%
2023-03-22 0 0.590 0.590 0.600 0.560 0.600 48,000 27,840 0.5800 0.510 0.510 0.519 0.484 0.519 55,496 0.5017 3.51%
2023-03-21 0 0.570 0.580 0.600 0.540 0.880 252,000 145,880 0.5789 0.493 0.502 0.519 0.467 0.761 291,355 0.5007 3.64%
2023-03-20 0 0.550 0.540 0.600 0.540 0.600 104,000 57,080 0.5488 0.476 0.467 0.519 0.467 0.519 120,242 0.4747 -1.79%
2023-03-17 0 0.560 0.560 0.620 0.530 0.620 260,000 155,440 0.5978 0.484 0.484 0.536 0.458 0.536 300,605 0.5171 -6.67%
2023-03-16 0 0.600 0.510 0.610 0.600 0.630 32,000 19,560 0.6113 0.519 0.441 0.528 0.519 0.545 36,998 0.5287 -7.69%
2023-03-15 0 0.650 0.650 0.660 0.630 0.690 160,000 107,160 0.6698 0.562 0.562 0.571 0.545 0.597 184,988 0.5793 8.33%
2023-03-14 0 0.600 0.600 0.630 0.600 0.690 92,000 61,120 0.6643 0.519 0.519 0.545 0.519 0.597 106,368 0.5746 -13.04%
2023-03-13 0 0.690 0.630 0.740 - - 0 0 - 0.597 0.545 0.640 - - 0 - 0.00%
2023-03-10 0 0.690 0.640 0.670 0.620 0.700 124,000 83,680 0.6748 0.597 0.554 0.579 0.536 0.605 143,365 0.5837 -4.17%
2023-03-09 0 0.720 0.650 0.860 0.610 0.770 92,000 62,840 0.6830 0.623 0.562 0.744 0.528 0.666 106,368 0.5908 7.46%
2023-03-08 0 0.670 0.640 0.720 - - 0 0 - 0.579 0.554 0.623 - - 0 - -2.90%
2023-03-07 0 0.690 0.660 0.670 - - 0 0 - 0.597 0.571 0.579 - - 0 - -1.43%
2023-03-06 0 0.700 0.670 0.690 0.640 0.700 128,000 84,640 0.6613 0.605 0.579 0.597 0.554 0.605 147,990 0.5719 -2.78%
2023-03-03 0 0.720 0.720 0.740 0.720 0.770 320,000 243,120 0.7598 0.623 0.623 0.640 0.623 0.666 369,975 0.6571 -6.49%
2023-03-02 0 0.770 0.770 0.800 0.770 0.770 28,000 21,560 0.7700 0.666 0.666 0.692 0.666 0.666 32,373 0.6660 0.00%
2023-03-01 0 0.770 0.770 0.790 0.770 0.770 84,000 64,680 0.7700 0.666 0.666 0.683 0.666 0.666 97,118 0.6660 -2.53%
2023-02-28 0 0.790 0.760 0.800 0.790 0.790 104,000 82,160 0.7900 0.683 0.657 0.692 0.683 0.683 120,242 0.6833 0.00%
2023-02-27 0 0.790 0.790 0.810 0.790 0.890 8,000 6,720 0.8400 0.683 0.683 0.701 0.683 0.770 9,249 0.7265 0.00%
2023-02-24 0 0.790 0.790 0.830 0.790 0.790 164,000 129,560 0.7900 0.683 0.683 0.718 0.683 0.683 189,612 0.6833 -4.82%
2023-02-23 0 0.830 0.800 0.830 0.890 0.890 4,000 3,560 0.8900 0.718 0.692 0.718 0.770 0.770 4,625 0.7698 5.06%
2023-02-22 0 0.790 0.790 0.800 0.790 0.790 12,000 9,480 0.7900 0.683 0.683 0.692 0.683 0.683 13,874 0.6833 0.00%
2023-02-21 0 0.790 0.790 0.800 0.790 0.790 16,000 12,640 0.7900 0.683 0.683 0.692 0.683 0.683 18,499 0.6833 0.00%
2023-02-20 0 0.790 0.790 0.810 - - 0 0 - 0.683 0.683 0.701 - - 0 - 0.00%
2023-02-17 0 0.790 0.790 0.800 0.790 0.790 200,000 158,000 0.7900 0.683 0.683 0.692 0.683 0.683 231,234 0.6833 2.60%
2023-02-16 0 0.770 0.770 0.800 0.760 0.850 128,000 99,080 0.7741 0.666 0.666 0.692 0.657 0.735 147,990 0.6695 1.32%
2023-02-15 0 0.760 0.760 0.770 0.760 0.770 120,000 91,320 0.7610 0.657 0.657 0.666 0.657 0.666 138,741 0.6582 0.00%
2023-02-14 0 0.760 0.760 0.770 0.760 0.770 88,000 67,400 0.7659 0.657 0.657 0.666 0.657 0.666 101,743 0.6625 0.00%
2023-02-13 0 0.760 0.760 0.780 0.760 0.780 216,000 167,000 0.7731 0.657 0.657 0.675 0.657 0.675 249,733 0.6687 0.00%
2023-02-10 0 0.760 0.760 0.780 0.760 0.770 120,000 91,880 0.7657 0.657 0.657 0.675 0.657 0.666 138,741 0.6622 1.33%
2023-02-09 0 0.750 0.740 0.750 0.750 0.770 184,000 140,000 0.7609 0.649 0.640 0.649 0.649 0.666 212,736 0.6581 -2.60%
2023-02-08 0 0.770 0.730 0.750 0.770 0.770 164,000 126,280 0.7700 0.666 0.631 0.649 0.666 0.666 189,612 0.6660 -1.28%
2023-02-07 0 0.780 0.720 0.770 - - 0 0 - 0.675 0.623 0.666 - - 0 - -2.50%
2023-02-06 0 0.800 0.770 0.780 0.700 0.800 268,000 209,920 0.7833 0.692 0.666 0.675 0.605 0.692 309,854 0.6775 -3.61%
2023-02-03 0 0.830 0.800 0.820 0.800 0.830 212,000 171,600 0.8094 0.718 0.692 0.709 0.692 0.718 245,109 0.7001 -4.60%
2023-02-02 0 0.870 0.830 0.900 - - 0 0 - 0.752 0.718 0.778 - - 0 - 0.00%
2023-02-01 0 0.870 0.850 0.890 - - 0 0 - 0.752 0.735 0.770 - - 0 - 0.00%
2023-01-31 0 0.870 0.840 0.870 0.830 0.880 608,000 527,320 0.8673 0.752 0.727 0.752 0.718 0.761 702,953 0.7502 3.57%
2023-01-30 0 0.840 0.840 0.880 0.840 0.910 216,000 187,400 0.8676 0.727 0.727 0.761 0.727 0.787 249,733 0.7504 -5.62%
2023-01-27 0 0.890 0.870 0.900 0.870 0.890 52,000 45,600 0.8769 0.770 0.752 0.778 0.752 0.770 60,121 0.7585 -2.20%
2023-01-26 0 0.910 0.850 0.910 0.890 0.920 372,000 337,240 0.9066 0.787 0.735 0.787 0.770 0.796 430,096 0.7841 2.25%
2023-01-20 0 0.890 0.870 0.900 0.890 0.920 580,000 523,360 0.9023 0.770 0.752 0.778 0.770 0.796 670,580 0.7805 1.14%
2023-01-19 0 0.880 0.850 0.890 0.860 0.890 596,000 522,880 0.8773 0.761 0.735 0.770 0.744 0.770 689,079 0.7588 -2.22%
2023-01-18 0 0.900 0.870 0.900 0.830 0.900 932,000 815,360 0.8748 0.778 0.752 0.778 0.718 0.778 1,077,552 0.7567 -1.10%
2023-01-17 0 0.910 0.900 0.920 0.890 0.950 772,000 713,840 0.9247 0.787 0.778 0.796 0.770 0.822 892,565 0.7998 -5.21%
2023-01-16 0 0.960 0.950 0.970 0.930 0.960 644,000 614,760 0.9546 0.830 0.822 0.839 0.804 0.830 744,575 0.8257 2.13%
2023-01-13 0 0.940 0.930 0.940 0.890 0.980 2,672,000 2,505,840 0.9378 0.813 0.804 0.813 0.770 0.848 3,089,292 0.8111 -4.08%
2023-01-12 0 0.980 0.960 0.990 0.940 0.980 1,440,000 1,382,560 0.9601 0.848 0.830 0.856 0.813 0.848 1,664,888 0.8304 0.00%
2023-01-11 0 0.980 0.970 0.980 0.960 1.010 1,000,000 979,320 0.9793 0.848 0.839 0.848 0.830 0.874 1,156,172 0.8470 0.00%
2023-01-10 0 0.980 0.980 1.000 0.960 1.000 1,160,000 1,136,840 0.9800 0.848 0.848 0.865 0.830 0.865 1,341,160 0.8477 -2.00%
2023-01-09 0 1.000 0.990 1.010 1.000 1.050 848,000 853,000 1.0059 0.865 0.856 0.874 0.865 0.908 980,434 0.8700 -2.91%
2023-01-06 0 1.030 1.020 1.030 0.960 1.030 1,532,000 1,530,280 0.9989 0.891 0.882 0.891 0.830 0.891 1,771,256 0.8640 5.10%
2023-01-05 0 0.980 0.980 1.000 0.920 1.060 1,856,000 1,843,760 0.9934 0.848 0.848 0.865 0.796 0.917 2,145,856 0.8592 4.26%
2023-01-04 0 0.940 0.940 0.950 0.940 1.010 1,628,000 1,576,400 0.9683 0.813 0.813 0.822 0.813 0.874 1,882,248 0.8375 -6.93%
2023-01-03 0 1.010 0.980 1.010 0.830 1.020 2,172,000 1,992,880 0.9175 0.874 0.848 0.874 0.718 0.882 2,511,206 0.7936 18.82%
2022-12-30 0 0.850 0.820 0.860 0.820 0.870 1,770,000 1,497,360 0.8460 0.735 0.709 0.744 0.709 0.752 2,046,425 0.7317 2.41%
2022-12-29 0 0.830 0.800 0.830 0.780 0.840 1,140,000 931,640 0.8172 0.718 0.692 0.718 0.675 0.727 1,318,036 0.7068 1.22%
2022-12-28 0 0.820 0.800 0.830 0.800 0.840 680,000 551,360 0.8108 0.709 0.692 0.718 0.692 0.727 786,197 0.7013 1.23%
2022-12-23 0 0.810 0.780 0.820 0.780 0.810 848,000 673,840 0.7946 0.701 0.675 0.709 0.675 0.701 980,434 0.6873 0.00%
2022-12-22 0 0.810 0.780 0.820 0.780 0.820 692,000 554,400 0.8012 0.701 0.675 0.709 0.675 0.709 800,071 0.6929 0.00%
2022-12-21 0 0.810 0.770 0.810 0.780 0.810 892,000 702,280 0.7873 0.701 0.666 0.701 0.675 0.701 1,031,306 0.6810 0.00%
2022-12-20 0 0.810 0.780 0.810 0.780 0.820 866,000 693,300 0.8006 0.701 0.675 0.701 0.675 0.709 1,001,245 0.6924 2.53%
2022-12-19 0 0.790 0.790 0.820 0.790 0.830 704,000 573,200 0.8142 0.683 0.683 0.709 0.683 0.718 813,945 0.7042 -7.06%
2022-12-16 0 0.850 0.800 0.850 0.760 0.850 1,156,000 934,320 0.8082 0.735 0.692 0.735 0.657 0.735 1,336,535 0.6991 3.66%
2022-12-15 0 0.820 0.790 0.820 0.770 0.830 668,000 532,160 0.7966 0.709 0.683 0.709 0.666 0.718 772,323 0.6890 1.23%
2022-12-14 0 0.810 0.800 0.810 0.780 0.810 452,000 361,240 0.7992 0.701 0.692 0.701 0.675 0.701 522,590 0.6912 0.00%
2022-12-13 0 0.810 0.800 0.820 0.800 0.850 872,000 712,720 0.8173 0.701 0.692 0.709 0.692 0.735 1,008,182 0.7069 -4.71%
2022-12-12 0 0.850 0.840 0.860 0.800 0.900 2,284,000 1,930,880 0.8454 0.735 0.727 0.744 0.692 0.778 2,640,697 0.7312 6.25%
2022-12-09 0 0.800 0.790 0.800 0.760 0.800 1,320,000 1,039,160 0.7872 0.692 0.683 0.692 0.657 0.692 1,526,147 0.6809 1.27%
2022-12-08 0 0.790 0.770 0.790 0.770 0.800 552,000 436,120 0.7901 0.683 0.666 0.683 0.666 0.692 638,207 0.6834 0.00%
2022-12-07 0 0.790 0.770 0.790 0.760 0.810 1,356,000 1,072,000 0.7906 0.683 0.666 0.683 0.657 0.701 1,567,770 0.6838 -1.25%
2022-12-06 0 0.800 0.780 0.800 0.760 0.840 1,740,000 1,383,640 0.7952 0.692 0.675 0.692 0.657 0.727 2,011,740 0.6878 0.00%
2022-12-05 0 0.800 0.790 0.800 0.710 0.850 5,952,000 4,665,960 0.7839 0.692 0.683 0.692 0.614 0.735 6,881,537 0.6780 11.11%
2022-12-02 0 0.720 0.690 0.720 0.680 0.730 248,000 174,080 0.7019 0.623 0.597 0.623 0.588 0.631 286,731 0.6071 0.00%
2022-12-01 0 0.720 0.690 0.720 0.690 0.720 240,000 167,720 0.6988 0.623 0.597 0.623 0.597 0.623 277,481 0.6044 0.00%
2022-11-30 0 0.720 0.700 0.720 0.690 0.720 132,000 93,000 0.7045 0.623 0.605 0.623 0.597 0.623 152,615 0.6094 -1.37%
2022-11-29 0 0.730 0.710 0.730 0.690 0.740 100,000 71,960 0.7196 0.631 0.614 0.631 0.597 0.640 115,617 0.6224 1.39%
2022-11-28 0 0.720 0.700 0.720 0.670 0.720 184,000 126,280 0.6863 0.623 0.605 0.623 0.579 0.623 212,736 0.5936 -1.37%
2022-11-25 0 0.730 0.700 0.730 0.700 0.750 140,000 101,000 0.7214 0.631 0.605 0.631 0.605 0.649 161,864 0.6240 2.82%
2022-11-24 0 0.710 0.720 0.730 0.710 0.780 428,000 313,080 0.7315 0.614 0.623 0.631 0.614 0.675 494,842 0.6327 -2.74%
2022-11-23 0 0.730 0.710 0.750 0.670 0.770 200,000 146,520 0.7326 0.631 0.614 0.649 0.579 0.666 231,234 0.6336 1.39%
2022-11-22 0 0.720 0.670 0.720 0.650 0.720 932,000 640,920 0.6877 0.623 0.579 0.623 0.562 0.623 1,077,552 0.5948 -2.70%
2022-11-21 0 0.740 0.710 0.760 0.690 0.740 412,000 302,080 0.7332 0.640 0.614 0.657 0.597 0.640 476,343 0.6342 -5.13%
2022-11-18 0 0.780 0.760 0.780 0.730 0.830 3,520,000 2,762,880 0.7849 0.675 0.657 0.675 0.631 0.718 4,069,726 0.6789 4.00%
2022-11-17 0 0.750 0.750 0.770 0.610 0.800 3,976,000 2,881,520 0.7247 0.649 0.649 0.666 0.528 0.692 4,596,941 0.6268 11.94%
2022-11-16 0 0.670 0.670 0.680 0.670 0.740 1,292,000 918,760 0.7111 0.579 0.579 0.588 0.579 0.640 1,493,774 0.6151 -2.90%
2022-11-15 0 0.690 0.690 0.700 0.500 0.750 3,376,000 2,080,120 0.6161 0.597 0.597 0.605 0.432 0.649 3,903,237 0.5329 21.05%
2022-11-14 0 0.570 0.560 0.590 0.415 0.620 3,200,000 1,720,640 0.5377 0.493 0.484 0.510 0.359 0.536 3,699,751 0.4651 28.09%
2022-11-11 0 0.445 0.440 0.465 0.435 0.470 184,000 83,180 0.4521 0.385 0.381 0.402 0.376 0.407 212,736 0.3910 -5.32%
2022-11-10 0 0.470 0.445 0.470 0.435 0.490 72,000 33,720 0.4683 0.407 0.385 0.407 0.376 0.424 83,244 0.4051 2.17%
2022-11-09 0 0.460 0.420 0.470 0.430 0.475 468,000 219,920 0.4699 0.398 0.363 0.407 0.372 0.411 541,089 0.4064 1.10%
2022-11-08 0 0.455 0.410 0.480 - - 0 0 - 0.394 0.355 0.415 - - 0 - 0.00%
2022-11-07 0 0.455 0.445 0.485 0.430 0.490 316,000 140,800 0.4456 0.394 0.385 0.419 0.372 0.424 365,350 0.3854 -3.19%
2022-11-04 0 0.470 0.430 0.450 0.405 0.470 192,000 81,380 0.4239 0.407 0.372 0.389 0.350 0.407 221,985 0.3666 9.30%
2022-11-03 0 0.430 0.410 0.430 0.415 0.430 184,000 77,260 0.4199 0.372 0.355 0.372 0.359 0.372 212,736 0.3632 -2.27%
2022-11-02 0 0.440 0.410 0.440 0.440 0.440 12,000 5,280 0.4400 0.381 0.355 0.381 0.381 0.381 13,874 0.3806 2.33%
2022-11-01 0 0.430 0.420 0.430 0.405 0.440 172,000 71,700 0.4169 0.372 0.363 0.372 0.350 0.381 198,862 0.3606 2.38%
2022-10-31 0 0.420 0.410 0.450 0.410 0.480 412,000 178,260 0.4327 0.363 0.355 0.389 0.355 0.415 476,343 0.3742 -6.67%
2022-10-28 0 0.450 0.450 0.460 0.390 0.450 2,280,000 970,380 0.4256 0.389 0.389 0.398 0.337 0.389 2,636,073 0.3681 9.76%
2022-10-27 0 0.410 0.405 0.420 0.405 0.450 2,020,000 844,380 0.4180 0.355 0.350 0.363 0.350 0.389 2,335,468 0.3615 -1.20%
2022-10-26 0 0.415 0.395 0.425 0.400 0.425 1,292,000 540,000 0.4180 0.359 0.342 0.368 0.346 0.368 1,493,774 0.3615 0.00%
2022-10-25 0 0.415 0.410 0.430 0.410 0.430 1,316,000 548,400 0.4167 0.359 0.355 0.372 0.355 0.372 1,521,523 0.3604 -5.68%
2022-10-24 0 0.440 0.410 0.440 0.385 0.450 2,492,000 1,043,000 0.4185 0.381 0.355 0.381 0.333 0.389 2,881,181 0.3620 6.02%
2022-10-21 0 0.415 0.405 0.420 0.410 0.430 1,268,000 533,540 0.4208 0.359 0.350 0.363 0.355 0.372 1,466,026 0.3639 -1.19%
2022-10-20 0 0.420 0.415 0.420 0.405 0.475 1,592,000 665,940 0.4183 0.363 0.359 0.363 0.350 0.411 1,840,626 0.3618 3.70%
2022-10-19 0 0.405 0.395 0.420 0.395 0.420 1,336,000 557,240 0.4171 0.350 0.342 0.363 0.342 0.363 1,544,646 0.3608 -1.22%
2022-10-18 0 0.410 0.400 0.420 0.390 0.420 1,292,000 533,460 0.4129 0.355 0.346 0.363 0.337 0.363 1,493,774 0.3571 1.23%
2022-10-17 0 0.405 0.385 0.425 0.395 0.430 1,400,000 581,960 0.4157 0.350 0.333 0.368 0.342 0.372 1,618,641 0.3595 -3.57%
2022-10-14 0 0.420 0.410 0.425 0.410 0.435 1,328,000 558,500 0.4206 0.363 0.355 0.368 0.355 0.376 1,535,397 0.3637 2.44%
2022-10-13 0 0.410 0.390 0.430 0.405 0.430 1,388,000 577,980 0.4164 0.355 0.337 0.372 0.350 0.372 1,604,767 0.3602 0.00%
2022-10-12 0 0.410 0.390 0.430 0.385 0.430 1,244,000 518,280 0.4166 0.355 0.337 0.372 0.333 0.372 1,438,278 0.3603 -2.38%
2022-10-11 0 0.420 0.410 0.425 0.410 0.450 1,348,000 580,680 0.4308 0.363 0.355 0.368 0.355 0.389 1,558,520 0.3726 -4.55%
2022-10-10 0 0.440 0.410 0.450 0.425 0.450 1,316,000 582,460 0.4426 0.381 0.355 0.389 0.368 0.389 1,521,523 0.3828 -3.30%
2022-10-07 0 0.455 0.420 0.450 0.380 0.490 3,236,000 1,354,760 0.4187 0.394 0.363 0.389 0.329 0.424 3,741,373 0.3621 19.74%
2022-10-06 0 0.380 0.380 0.400 0.365 0.400 1,616,000 621,580 0.3846 0.329 0.329 0.346 0.316 0.346 1,868,374 0.3327 -2.56%
2022-10-05 0 0.390 0.385 0.390 0.380 0.425 1,512,000 615,160 0.4069 0.337 0.333 0.337 0.329 0.368 1,748,132 0.3519 -6.02%
2022-10-03 0 0.415 0.395 0.420 0.390 0.425 2,204,000 905,200 0.4107 0.359 0.342 0.363 0.337 0.368 2,548,204 0.3552 3.75%
2022-09-30 0 0.400 0.395 0.410 0.400 0.415 1,796,000 726,860 0.4047 0.346 0.342 0.355 0.346 0.359 2,076,485 0.3500 -2.44%
2022-09-29 0 0.410 0.400 0.420 0.405 0.425 1,424,000 596,080 0.4186 0.355 0.346 0.363 0.350 0.368 1,646,389 0.3621 -2.38%
2022-09-28 0 0.420 0.400 0.420 0.400 0.425 1,848,000 751,040 0.4064 0.363 0.346 0.363 0.346 0.368 2,136,606 0.3515 0.00%
2022-09-27 0 0.420 0.410 0.430 0.405 0.455 2,124,000 904,080 0.4256 0.363 0.355 0.372 0.350 0.394 2,455,710 0.3682 -4.55%
2022-09-26 0 0.440 0.450 0.460 0.430 0.465 1,956,000 873,480 0.4466 0.381 0.389 0.398 0.372 0.402 2,261,473 0.3862 -1.12%
2022-09-23 0 0.445 0.440 0.445 0.440 0.460 1,216,000 545,640 0.4487 0.385 0.381 0.385 0.381 0.398 1,405,905 0.3881 -1.11%
2022-09-22 0 0.450 0.445 0.460 0.435 0.455 1,636,000 732,240 0.4476 0.389 0.385 0.398 0.376 0.394 1,891,498 0.3871 2.27%
2022-09-21 0 0.440 0.435 0.460 0.425 0.460 1,324,000 579,340 0.4376 0.381 0.376 0.398 0.368 0.398 1,530,772 0.3785 1.15%
2022-09-20 0 0.435 0.435 0.440 0.400 0.435 1,216,000 527,220 0.4336 0.376 0.376 0.381 0.346 0.376 1,405,905 0.3750 2.35%
2022-09-19 0 0.425 0.415 0.435 0.425 0.480 1,756,000 794,220 0.4523 0.368 0.359 0.376 0.368 0.415 2,030,238 0.3912 -10.53%
2022-09-16 0 0.475 0.455 0.475 0.455 0.475 1,368,000 632,980 0.4627 0.411 0.394 0.411 0.394 0.411 1,581,644 0.4002 4.40%
2022-09-15 0 0.455 0.450 0.460 0.450 0.465 1,184,000 546,140 0.4613 0.394 0.389 0.398 0.389 0.402 1,368,908 0.3990 -3.19%
2022-09-14 0 0.470 0.460 0.475 0.465 0.470 1,288,000 601,180 0.4668 0.407 0.398 0.411 0.402 0.407 1,489,150 0.4037 -1.05%
2022-09-13 0 0.475 0.470 0.475 0.470 0.475 1,324,000 627,500 0.4739 0.411 0.407 0.411 0.407 0.411 1,530,772 0.4099 0.00%
2022-09-09 0 0.475 0.465 0.475 0.470 0.495 1,168,000 555,660 0.4757 0.411 0.402 0.411 0.407 0.428 1,350,409 0.4115 0.00%
2022-09-08 0 0.475 0.470 0.480 0.475 0.490 1,196,000 573,100 0.4792 0.411 0.407 0.415 0.411 0.424 1,382,782 0.4145 -1.04%
2022-09-07 0 0.480 0.475 0.485 0.475 0.485 1,276,000 612,480 0.4800 0.415 0.411 0.419 0.411 0.419 1,475,276 0.4152 0.00%
2022-09-06 0 0.480 0.470 0.480 0.470 0.485 1,064,000 508,400 0.4778 0.415 0.407 0.415 0.407 0.419 1,230,167 0.4133 1.05%
2022-09-05 0 0.475 0.470 0.480 0.470 0.500 1,240,000 593,280 0.4785 0.411 0.407 0.415 0.407 0.432 1,433,654 0.4138 -3.06%
2022-09-02 0 0.490 0.480 0.500 0.485 0.510 1,180,000 581,120 0.4925 0.424 0.415 0.432 0.419 0.441 1,364,283 0.4260 -1.01%
2022-09-01 0 0.495 0.485 0.495 0.490 0.510 1,212,000 602,320 0.4970 0.428 0.419 0.428 0.424 0.441 1,401,281 0.4298 -2.94%
2022-08-31 0 0.510 0.500 0.510 0.500 0.550 1,144,000 586,840 0.5130 0.441 0.432 0.441 0.432 0.476 1,322,661 0.4437 0.00%
2022-08-30 0 0.510 0.500 0.510 0.490 0.510 1,476,000 733,520 0.4970 0.441 0.432 0.441 0.424 0.441 1,706,510 0.4298 5.15%
2022-08-29 0 0.485 0.470 0.490 0.470 0.485 1,120,000 534,780 0.4775 0.419 0.407 0.424 0.407 0.419 1,294,913 0.4130 1.04%
2022-08-26 0 0.480 0.475 0.490 0.475 0.495 1,320,000 633,320 0.4798 0.415 0.411 0.424 0.411 0.428 1,526,147 0.4150 1.05%
2022-08-25 0 0.475 0.470 0.480 0.470 0.475 1,140,000 541,460 0.4750 0.411 0.407 0.415 0.407 0.411 1,318,036 0.4108 -1.04%
2022-08-24 0 0.480 0.475 0.490 0.470 0.490 1,300,000 619,420 0.4765 0.415 0.411 0.424 0.407 0.424 1,503,024 0.4121 0.00%
2022-08-23 0 0.480 0.475 0.480 0.475 0.490 1,844,000 889,080 0.4821 0.415 0.411 0.415 0.411 0.424 2,131,982 0.4170 1.05%
2022-08-22 0 0.475 0.475 0.480 0.475 0.490 1,504,000 726,140 0.4828 0.411 0.411 0.415 0.411 0.424 1,738,883 0.4176 -1.04%
2022-08-19 0 0.480 0.475 0.485 0.475 0.480 1,096,000 525,640 0.4796 0.415 0.411 0.419 0.411 0.415 1,267,165 0.4148 0.00%
2022-08-18 0 0.480 0.480 0.485 0.480 0.485 1,456,000 701,280 0.4816 0.415 0.415 0.419 0.415 0.419 1,683,387 0.4166 -2.04%
2022-08-17 0 0.490 0.475 0.490 0.475 0.490 1,104,000 539,340 0.4885 0.424 0.411 0.424 0.411 0.424 1,276,414 0.4225 0.00%
2022-08-16 0 0.490 0.475 0.495 0.465 0.495 1,264,000 619,480 0.4901 0.424 0.411 0.428 0.402 0.428 1,461,402 0.4239 -1.01%
2022-08-15 0 0.495 0.485 0.495 0.480 0.495 1,216,000 596,980 0.4909 0.428 0.419 0.428 0.415 0.428 1,405,905 0.4246 2.06%
2022-08-12 0 0.485 0.465 0.490 0.485 0.495 1,036,000 508,040 0.4904 0.419 0.402 0.424 0.419 0.428 1,197,794 0.4241 0.00%
2022-08-11 0 0.485 0.485 0.495 0.485 0.510 1,188,000 580,820 0.4889 0.419 0.419 0.428 0.419 0.441 1,373,533 0.4229 1.04%
2022-08-10 0 0.480 0.465 0.490 0.465 0.490 1,324,000 636,140 0.4805 0.415 0.402 0.424 0.402 0.424 1,530,772 0.4156 0.00%
2022-08-09 0 0.480 0.465 0.500 0.460 0.495 1,220,000 585,780 0.4801 0.415 0.402 0.432 0.398 0.428 1,410,530 0.4153 -1.03%
2022-08-08 0 0.485 0.455 0.485 0.475 0.485 1,196,000 572,800 0.4789 0.419 0.394 0.419 0.411 0.419 1,382,782 0.4142 2.11%
2022-08-05 0 0.475 0.465 0.485 0.465 0.495 976,000 468,400 0.4799 0.411 0.402 0.419 0.402 0.428 1,128,424 0.4151 0.00%
2022-08-04 0 0.475 0.475 0.495 0.470 0.510 1,272,000 627,100 0.4930 0.411 0.411 0.428 0.407 0.441 1,470,651 0.4264 1.06%
2022-08-03 0 0.470 0.470 0.485 0.470 0.495 1,292,000 618,360 0.4786 0.407 0.407 0.419 0.407 0.428 1,493,774 0.4140 -4.08%
2022-08-02 0 0.490 0.470 0.500 0.455 0.500 1,120,000 543,360 0.4851 0.424 0.407 0.432 0.394 0.432 1,294,913 0.4196 2.08%
2022-08-01 0 0.480 0.480 0.490 0.475 0.495 1,204,000 594,740 0.4940 0.415 0.415 0.424 0.411 0.428 1,392,031 0.4272 -5.88%
2022-07-29 0 0.510 0.490 0.510 0.460 0.510 1,248,000 619,660 0.4965 0.441 0.424 0.441 0.398 0.441 1,442,903 0.4295 0.00%
2022-07-28 0 0.510 0.455 0.520 0.500 0.520 1,060,000 543,200 0.5125 0.441 0.394 0.450 0.432 0.450 1,225,543 0.4432 -1.92%
2022-07-27 0 0.520 0.510 0.520 0.500 0.540 1,100,000 570,400 0.5185 0.450 0.441 0.450 0.432 0.467 1,271,789 0.4485 0.00%
2022-07-26 0 0.520 0.500 0.520 0.500 0.520 1,112,000 569,440 0.5121 0.450 0.432 0.450 0.432 0.450 1,285,663 0.4429 0.00%
2022-07-25 0 0.520 0.500 0.520 0.500 0.520 1,120,000 571,160 0.5100 0.450 0.432 0.450 0.432 0.450 1,294,913 0.4411 0.00%
2022-07-22 0 0.520 0.510 0.520 0.510 0.530 1,080,000 553,560 0.5126 0.450 0.441 0.450 0.441 0.458 1,248,666 0.4433 -1.89%
2022-07-21 0 0.530 0.520 0.540 0.510 0.530 1,120,000 585,480 0.5228 0.458 0.450 0.467 0.441 0.458 1,294,913 0.4521 0.00%
2022-07-20 0 0.530 0.510 0.530 0.510 0.550 1,196,000 621,600 0.5197 0.458 0.441 0.458 0.441 0.476 1,382,782 0.4495 3.92%
2022-07-19 0 0.510 0.485 0.530 0.510 0.530 1,044,000 544,000 0.5211 0.441 0.419 0.458 0.441 0.458 1,207,044 0.4507 -1.92%
2022-07-18 0 0.520 0.510 0.530 0.510 0.530 1,104,000 581,560 0.5268 0.450 0.441 0.458 0.441 0.458 1,276,414 0.4556 -1.89%
2022-07-15 0 0.530 0.510 0.530 0.510 0.560 960,000 507,800 0.5290 0.458 0.441 0.458 0.441 0.484 1,109,925 0.4575 0.00%
2022-07-14 0 0.530 0.510 0.530 0.510 0.540 1,152,000 601,240 0.5219 0.458 0.441 0.458 0.441 0.467 1,331,910 0.4514 0.00%
2022-07-13 0 0.530 0.500 0.530 0.495 0.530 1,276,000 661,120 0.5181 0.458 0.432 0.458 0.428 0.458 1,475,276 0.4481 1.92%
2022-07-12 0 0.520 0.510 0.530 0.500 0.550 1,220,000 637,640 0.5227 0.450 0.441 0.458 0.432 0.476 1,410,530 0.4521 -1.89%
2022-07-11 0 0.530 0.530 0.550 0.495 0.530 1,352,000 677,700 0.5013 0.458 0.458 0.476 0.428 0.458 1,563,145 0.4335 1.92%
2022-07-08 0 0.520 0.510 0.520 0.495 0.520 1,912,000 965,720 0.5051 0.450 0.441 0.450 0.428 0.450 2,210,601 0.4369 4.00%
2022-07-07 0 0.500 0.465 0.500 0.475 0.500 1,732,000 842,020 0.4862 0.432 0.402 0.432 0.411 0.432 2,002,490 0.4205 2.04%
2022-07-06 0 0.490 0.470 0.490 0.460 0.500 1,332,000 638,000 0.4790 0.424 0.407 0.424 0.398 0.432 1,540,021 0.4143 2.08%
2022-07-05 0 0.480 0.450 0.480 0.440 0.480 1,808,000 825,320 0.4565 0.415 0.389 0.415 0.381 0.415 2,090,359 0.3948 9.09%
2022-07-04 0 0.440 0.435 0.445 0.440 0.450 1,256,000 558,600 0.4447 0.381 0.376 0.385 0.381 0.389 1,452,152 0.3847 -1.12%
2022-06-30 0 0.445 0.435 0.445 0.440 0.460 1,168,000 517,600 0.4432 0.385 0.376 0.385 0.381 0.398 1,350,409 0.3833 2.30%
2022-06-29 0 0.435 0.420 0.435 0.435 0.435 4,000 1,740 0.4350 0.376 0.363 0.376 0.376 0.376 4,625 0.3762 2.35%
2022-06-28 0 0.425 0.420 0.430 0.410 0.430 504,000 215,020 0.4266 0.368 0.363 0.372 0.355 0.372 582,711 0.3690 0.00%
2022-06-27 0 0.425 0.410 0.425 0.425 0.425 24,000 10,200 0.4250 0.368 0.355 0.368 0.368 0.368 27,748 0.3676 0.00%
2022-06-24 0 0.425 0.410 0.425 0.420 0.435 44,000 18,540 0.4214 0.368 0.355 0.368 0.363 0.376 50,872 0.3644 1.19%
2022-06-23 0 0.420 0.410 0.420 0.410 0.425 44,000 18,480 0.4200 0.363 0.355 0.363 0.355 0.368 50,872 0.3633 0.00%
2022-06-22 0 0.420 0.410 0.425 - - 0 0 - 0.363 0.355 0.368 - - 0 - 0.00%
2022-06-21 0 0.420 0.405 0.420 0.400 0.420 132,000 54,620 0.4138 0.363 0.350 0.363 0.346 0.363 152,615 0.3579 0.00%
2022-06-20 0 0.420 0.410 0.440 0.400 0.420 52,000 21,240 0.4085 0.363 0.355 0.381 0.346 0.363 60,121 0.3533 3.70%
2022-06-17 0 0.405 0.405 0.425 0.400 0.405 104,000 42,100 0.4048 0.350 0.350 0.368 0.346 0.350 120,242 0.3501 -1.22%
2022-06-16 0 0.410 0.410 0.435 0.410 0.415 292,000 119,880 0.4105 0.355 0.355 0.376 0.355 0.359 337,602 0.3551 -1.20%
2022-06-15 0 0.415 0.410 0.435 0.415 0.415 12,000 4,980 0.4150 0.359 0.355 0.376 0.359 0.359 13,874 0.3589 -4.60%
2022-06-14 0 0.435 0.405 0.445 0.410 0.435 64,000 26,340 0.4116 0.376 0.350 0.385 0.355 0.376 73,995 0.3560 -2.25%
2022-06-13 0 0.445 0.405 0.445 - - 0 0 - 0.385 0.350 0.385 - - 0 - 0.00%
2022-06-10 0 0.445 0.420 0.445 - - 0 0 - 0.385 0.363 0.385 - - 0 - 0.00%
2022-06-09 0 0.445 0.430 0.445 0.430 0.445 40,000 17,260 0.4315 0.385 0.372 0.385 0.372 0.385 46,247 0.3732 3.49%
2022-06-08 0 0.430 0.430 0.435 0.430 0.440 16,000 6,940 0.4338 0.372 0.372 0.376 0.372 0.381 18,499 0.3752 0.00%
2022-06-07 0 0.430 0.425 0.445 0.425 0.450 548,000 236,480 0.4315 0.372 0.368 0.385 0.368 0.389 633,582 0.3732 -5.49%
2022-06-06 0 0.455 0.415 0.455 - - 0 0 - 0.394 0.359 0.394 - - 0 - 0.00%
2022-06-02 0 0.455 0.415 0.455 - - 0 0 - 0.394 0.359 0.394 - - 0 - 0.00%
2022-06-01 0 0.455 0.410 0.465 0.455 0.455 4,000 1,820 0.4550 0.394 0.355 0.402 0.394 0.394 4,625 0.3935 1.11%
2022-05-31 0 0.450 0.440 0.450 0.450 0.485 28,000 12,740 0.4550 0.389 0.381 0.389 0.389 0.419 32,373 0.3935 0.87%
2022-05-30 0 0.470 0.435 0.470 - - 0 0 - 0.386 0.357 0.386 - - 0 - 0.00%
2022-05-27 0 0.470 0.445 0.480 - - 0 0 - 0.386 0.365 0.394 - - 0 - 0.00%
2022-05-26 0 0.470 0.445 0.475 - - 0 0 - 0.386 0.365 0.390 - - 0 - 0.00%
2022-05-25 0 0.470 0.445 0.470 0.470 0.470 4,000 1,880 0.4700 0.386 0.365 0.386 0.386 0.386 4,872 0.3858 1.08%
2022-05-24 0 0.465 0.440 0.480 - - 0 0 - 0.382 0.361 0.394 - - 0 - 0.00%
2022-05-23 0 0.465 0.465 0.480 0.465 0.465 8,000 3,760 0.4700 0.382 0.382 0.394 0.382 0.382 9,745 0.3858 1.09%
2022-05-20 0 0.460 0.445 0.475 - - 0 0 - 0.378 0.365 0.390 - - 0 - 0.00%
2022-05-19 0 0.460 0.460 0.475 0.460 0.460 4,000 1,840 0.4600 0.378 0.378 0.390 0.378 0.378 4,872 0.3776 0.00%
2022-05-18 0 0.460 0.445 0.475 0.460 0.470 344,000 161,000 0.4680 0.378 0.365 0.390 0.378 0.386 419,031 0.3842 -1.08%
2022-05-17 0 0.465 0.460 0.470 0.440 0.470 136,000 63,440 0.4665 0.382 0.378 0.386 0.361 0.386 165,664 0.3829 -1.06%
2022-05-16 0 0.470 0.435 0.470 - - 0 0 - 0.386 0.357 0.386 - - 0 - 0.00%
2022-05-13 0 0.470 0.440 0.470 0.470 0.470 112,000 52,640 0.4700 0.386 0.361 0.386 0.386 0.386 136,429 0.3858 0.00%
2022-05-12 0 0.470 0.435 0.475 0.470 0.475 200,000 94,500 0.4725 0.386 0.357 0.390 0.386 0.390 243,623 0.3879 -1.05%
2022-05-11 0 0.475 0.465 0.480 0.460 0.485 152,000 71,420 0.4699 0.390 0.382 0.394 0.378 0.398 185,153 0.3857 -1.04%
2022-05-10 0 0.480 0.465 0.480 0.470 0.485 336,000 161,620 0.4810 0.394 0.382 0.394 0.386 0.398 409,287 0.3949 -1.03%
2022-05-06 0 0.485 0.480 0.495 0.485 0.485 36,000 17,460 0.4850 0.398 0.394 0.406 0.398 0.398 43,852 0.3982 -3.00%
2022-05-05 0 0.500 0.485 0.500 0.480 0.500 168,000 82,100 0.4887 0.410 0.398 0.410 0.394 0.410 204,643 0.4012 0.00%
2022-05-04 0 0.500 0.470 0.500 - - 0 0 - 0.410 0.386 0.410 - - 0 - 0.00%
2022-05-03 0 0.500 0.485 0.500 0.500 0.500 80,000 40,000 0.5000 0.410 0.398 0.410 0.410 0.410 97,449 0.4105 0.00%
2022-04-29 0 0.500 0.485 0.500 0.480 0.510 100,000 49,260 0.4926 0.410 0.398 0.410 0.394 0.419 121,811 0.4044 4.17%
2022-04-28 0 0.480 0.475 0.490 0.475 0.480 260,000 123,280 0.4742 0.394 0.390 0.402 0.390 0.394 316,710 0.3893 0.00%
2022-04-27 0 0.480 0.475 0.490 0.475 0.490 204,000 99,780 0.4891 0.394 0.390 0.402 0.390 0.402 248,495 0.4015 -1.03%
2022-04-26 0 0.485 0.480 0.490 0.475 0.495 48,000 23,240 0.4842 0.398 0.394 0.402 0.390 0.406 58,470 0.3975 -1.02%
2022-04-25 0 0.490 0.490 0.510 0.490 0.510 964,000 480,100 0.4980 0.402 0.402 0.419 0.402 0.419 1,174,263 0.4089 -3.92%
2022-04-22 0 0.510 0.510 0.530 0.510 0.540 788,000 407,600 0.5173 0.419 0.419 0.435 0.419 0.443 959,874 0.4246 -7.27%
2022-04-21 0 0.550 0.540 0.550 0.530 0.580 2,432,000 1,345,480 0.5532 0.452 0.443 0.452 0.435 0.476 2,962,455 0.4542 -6.78%
2022-04-20 0 0.590 0.580 0.590 0.500 0.590 19,620,000 10,454,760 0.5329 0.484 0.476 0.484 0.410 0.484 23,899,409 0.4374 13.46%
2022-04-19 0 0.520 0.500 0.520 0.495 0.540 928,000 471,320 0.5079 0.427 0.410 0.427 0.406 0.443 1,130,410 0.4169 -10.34%
2022-04-14 0 0.580 0.510 0.580 0.550 0.590 548,000 310,720 0.5670 0.476 0.419 0.476 0.452 0.484 667,527 0.4655 0.00%
2022-04-13 0 0.580 0.520 0.580 0.495 0.610 640,000 362,540 0.5665 0.476 0.427 0.476 0.406 0.501 779,593 0.4650 24.73%
2022-04-12 0 0.465 0.465 0.495 0.460 0.550 2,152,000 1,038,920 0.4828 0.382 0.382 0.406 0.378 0.452 2,621,383 0.3963 -7.00%
2022-04-11 0 0.500 0.500 0.520 0.500 0.570 1,388,000 730,720 0.5265 0.410 0.410 0.427 0.410 0.468 1,690,743 0.4322 -10.71%
2022-04-08 0 0.560 0.500 0.580 - - 0 0 - 0.460 0.410 0.476 - - 0 - 0.00%
2022-04-07 0 0.560 0.500 0.560 - - 0 0 - 0.460 0.410 0.460 - - 0 - -1.75%
2022-04-06 0 0.570 0.520 0.570 0.570 0.570 72,000 41,040 0.5700 0.468 0.427 0.468 0.468 0.468 87,704 0.4679 0.00%
2022-04-04 0 0.570 0.510 0.570 0.500 0.570 32,000 16,280 0.5088 0.468 0.419 0.468 0.410 0.468 38,980 0.4177 7.55%
2022-04-01 0 0.530 0.500 0.530 - - 0 0 - 0.435 0.410 0.435 - - 0 - 0.00%
2022-03-31 0 0.530 0.500 0.540 0.530 0.540 492,000 264,280 0.5372 0.435 0.410 0.443 0.435 0.443 599,312 0.4410 0.00%
2022-03-30 0 0.530 0.530 0.540 0.530 0.540 596,000 321,000 0.5386 0.435 0.435 0.443 0.435 0.443 725,996 0.4422 -1.85%
2022-03-29 0 0.540 0.520 0.540 0.540 0.550 260,000 142,400 0.5477 0.443 0.427 0.443 0.443 0.452 316,710 0.4496 0.00%
2022-03-28 0 0.540 0.510 0.540 0.500 0.580 956,000 525,680 0.5499 0.443 0.419 0.443 0.410 0.476 1,164,518 0.4514 -3.57%
2022-03-25 0 0.560 0.510 0.560 0.560 0.560 40,000 22,400 0.5600 0.460 0.419 0.460 0.460 0.460 48,725 0.4597 0.00%
2022-03-24 0 0.560 0.530 0.560 - - 0 0 - 0.460 0.435 0.460 - - 0 - -3.45%
2022-03-23 0 0.580 0.580 0.590 0.530 0.580 764,000 431,160 0.5643 0.476 0.476 0.484 0.435 0.476 930,640 0.4633 11.54%
2022-03-22 0 0.520 0.510 0.540 0.500 0.520 20,000 10,200 0.5100 0.427 0.419 0.443 0.410 0.427 24,362 0.4187 1.96%
2022-03-21 0 0.510 0.475 0.520 0.520 0.520 4,000 2,080 0.5200 0.419 0.390 0.427 0.427 0.427 4,872 0.4269 -1.92%
2022-03-18 0 0.520 0.495 0.530 0.430 0.520 608,000 275,040 0.4524 0.427 0.406 0.435 0.353 0.427 740,614 0.3714 8.33%
2022-03-17 0 0.480 0.455 0.500 0.455 0.480 40,000 18,300 0.4575 0.394 0.374 0.410 0.374 0.394 48,725 0.3756 6.67%
2022-03-16 0 0.450 0.450 0.485 0.435 0.450 28,000 12,480 0.4457 0.369 0.369 0.398 0.357 0.369 34,107 0.3659 9.76%
2022-03-15 0 0.410 0.410 0.450 0.390 0.410 448,000 183,280 0.4091 0.337 0.337 0.369 0.320 0.337 545,715 0.3359 -1.20%
2022-03-14 0 0.415 0.400 0.475 0.415 0.455 1,276,000 552,560 0.4330 0.341 0.328 0.390 0.341 0.374 1,554,314 0.3555 -5.68%
2022-03-11 0 0.440 0.440 0.485 0.430 0.440 360,000 156,220 0.4339 0.361 0.361 0.398 0.353 0.361 438,521 0.3562 1.15%
2022-03-10 0 0.435 0.435 0.480 0.420 0.420 12,000 5,040 0.4200 0.357 0.357 0.394 0.345 0.345 14,617 0.3448 3.57%
2022-03-09 0 0.420 0.420 0.485 0.420 0.470 428,000 196,540 0.4592 0.345 0.345 0.398 0.345 0.386 521,353 0.3770 -1.18%
2022-03-08 0 0.425 0.425 0.465 0.420 0.425 64,000 27,100 0.4234 0.349 0.349 0.382 0.345 0.349 77,959 0.3476 -4.49%
2022-03-07 0 0.445 0.445 0.460 0.440 0.445 92,000 40,600 0.4413 0.365 0.365 0.378 0.361 0.365 112,067 0.3623 -7.29%
2022-03-04 0 0.480 0.465 0.480 0.450 0.480 416,000 194,880 0.4685 0.394 0.382 0.394 0.369 0.394 506,736 0.3846 2.13%
2022-03-03 0 0.470 0.470 0.495 0.470 0.490 12,000 5,720 0.4767 0.386 0.386 0.406 0.386 0.402 14,617 0.3913 0.00%
2022-03-02 0 0.470 0.470 0.490 0.460 0.490 96,000 45,140 0.4702 0.386 0.386 0.402 0.378 0.402 116,939 0.3860 -2.08%
2022-03-01 0 0.480 0.470 0.480 0.475 0.480 28,000 13,360 0.4771 0.394 0.386 0.394 0.390 0.394 34,107 0.3917 0.00%
2022-02-28 0 0.480 0.460 0.495 0.475 0.480 12,000 5,740 0.4783 0.394 0.378 0.406 0.390 0.394 14,617 0.3927 1.05%
2022-02-25 0 0.475 0.470 0.475 0.465 0.485 716,000 344,340 0.4809 0.390 0.386 0.390 0.382 0.398 872,170 0.3948 2.15%
2022-02-24 0 0.465 0.465 0.485 0.455 0.470 908,000 422,500 0.4653 0.382 0.382 0.398 0.374 0.386 1,106,048 0.3820 -2.11%
2022-02-23 0 0.475 0.475 0.495 0.475 0.500 72,000 34,700 0.4819 0.390 0.390 0.406 0.390 0.410 87,704 0.3956 -2.06%
2022-02-22 0 0.485 0.475 0.490 0.470 0.500 436,000 211,160 0.4843 0.398 0.390 0.402 0.386 0.410 531,098 0.3976 -1.02%
2022-02-21 0 0.490 0.490 0.520 0.490 0.500 148,000 73,280 0.4951 0.402 0.402 0.427 0.402 0.410 180,281 0.4065 0.00%
2022-02-18 0 0.490 0.490 0.500 0.490 0.490 48,000 23,520 0.4900 0.402 0.402 0.410 0.402 0.402 58,470 0.4023 -2.00%
2022-02-17 0 0.500 0.490 0.500 0.490 0.500 128,000 63,440 0.4956 0.410 0.402 0.410 0.402 0.410 155,919 0.4069 0.00%
2022-02-16 0 0.500 0.500 0.510 0.490 0.500 172,000 85,560 0.4974 0.410 0.410 0.419 0.402 0.410 209,516 0.4084 -1.96%
2022-02-15 0 0.510 0.500 0.520 0.470 0.520 1,904,000 965,540 0.5071 0.419 0.410 0.427 0.386 0.427 2,319,290 0.4163 5.15%
2022-02-14 0 0.485 0.485 0.490 0.485 0.640 9,372,000 4,798,520 0.5120 0.398 0.398 0.402 0.398 0.525 11,416,170 0.4203 -23.02%
2022-02-11 0 0.630 0.630 0.650 0.630 0.650 360,000 228,560 0.6349 0.517 0.517 0.534 0.517 0.534 438,521 0.5212 -5.97%
2022-02-10 0 0.670 0.630 0.670 - - 0 0 - 0.550 0.517 0.550 - - 0 - 0.00%
2022-02-09 0 0.670 0.600 0.660 0.640 0.670 44,000 28,280 0.6427 0.550 0.493 0.542 0.525 0.550 53,597 0.5276 4.69%
2022-02-08 0 0.640 0.620 0.640 - - 0 0 - 0.525 0.509 0.525 - - 0 - 0.00%
2022-02-07 0 0.640 0.600 0.640 - - 0 0 - 0.525 0.493 0.525 - - 0 - 0.00%
2022-02-04 0 0.640 0.610 0.640 0.640 0.640 48,000 30,720 0.6400 0.525 0.501 0.525 0.525 0.525 58,470 0.5254 0.00%
2022-01-31 0 0.640 0.610 0.620 0.610 0.640 8,000 5,000 0.6250 0.525 0.501 0.509 0.501 0.525 9,745 0.5131 6.67%
2022-01-28 0 0.600 0.580 0.610 0.580 0.600 3,720,000 2,194,080 0.5898 0.493 0.476 0.501 0.476 0.493 4,531,386 0.4842 0.00%
2022-01-27 0 0.600 0.580 0.600 0.580 0.650 2,208,000 1,345,080 0.6092 0.493 0.476 0.493 0.476 0.534 2,689,597 0.5001 -9.09%
2022-01-26 0 0.660 0.660 0.680 0.640 0.680 1,440,000 949,960 0.6597 0.542 0.542 0.558 0.525 0.558 1,754,085 0.5416 -2.94%
2022-01-25 0 0.680 0.670 0.680 - - 0 0 - 0.558 0.550 0.558 - - 0 - 0.00%
2022-01-24 0 0.680 0.660 0.690 0.660 0.690 14,284,000 9,531,600 0.6673 0.558 0.542 0.566 0.542 0.566 17,399,549 0.5478 -1.45%
2022-01-21 0 0.690 0.670 0.700 0.680 0.700 52,000 35,440 0.6815 0.566 0.550 0.575 0.558 0.575 63,342 0.5595 -2.82%
2022-01-20 0 0.710 0.660 0.710 0.670 0.710 116,000 80,240 0.6917 0.583 0.542 0.583 0.550 0.583 141,301 0.5679 1.43%
2022-01-19 0 0.700 0.670 0.700 - - 0 0 - 0.575 0.550 0.575 - - 0 - 0.00%
2022-01-18 0 0.700 0.670 0.690 0.660 0.700 168,000 113,080 0.6731 0.575 0.550 0.566 0.542 0.575 204,643 0.5526 0.00%
2022-01-17 0 0.700 0.660 0.700 0.660 0.700 52,000 34,920 0.6715 0.575 0.542 0.575 0.542 0.575 63,342 0.5513 0.00%
2022-01-14 0 0.700 0.670 0.720 - - 0 0 - 0.575 0.550 0.591 - - 0 - -1.41%
2022-01-13 0 0.710 0.680 0.710 0.700 0.710 8,000 5,640 0.7050 0.583 0.558 0.583 0.575 0.583 9,745 0.5788 4.41%
2022-01-12 0 0.680 0.680 0.700 0.680 0.700 248,000 171,080 0.6898 0.558 0.558 0.575 0.558 0.575 302,092 0.5663 -2.86%
2022-01-11 0 0.700 0.680 0.700 0.680 0.700 268,000 184,280 0.6876 0.575 0.558 0.575 0.558 0.575 326,455 0.5645 0.00%
2022-01-10 0 0.700 0.670 0.700 0.650 0.700 504,000 336,360 0.6674 0.575 0.550 0.575 0.534 0.575 613,930 0.5479 -2.78%
2022-01-07 0 0.720 0.710 0.720 0.670 0.780 2,036,000 1,458,600 0.7164 0.591 0.583 0.591 0.550 0.640 2,480,081 0.5881 -7.69%
2022-01-06 0 0.780 0.740 0.790 0.770 0.800 464,000 360,480 0.7769 0.640 0.607 0.649 0.632 0.657 565,205 0.6378 -1.27%
2022-01-05 0 0.790 0.760 0.790 0.760 0.800 620,000 480,800 0.7755 0.649 0.624 0.649 0.624 0.657 755,231 0.6366 3.95%
2022-01-04 0 0.760 0.740 0.780 0.750 0.780 648,000 495,320 0.7644 0.624 0.607 0.640 0.616 0.640 789,338 0.6275 -1.30%
2022-01-03 0 0.770 0.760 0.770 0.730 0.890 932,000 734,560 0.7882 0.632 0.624 0.632 0.599 0.731 1,135,283 0.6470 1.32%
2021-12-31 0 0.760 0.740 0.760 0.740 0.770 432,000 326,800 0.7565 0.624 0.607 0.624 0.607 0.632 526,226 0.6210 1.33%
2021-12-30 0 0.750 0.730 0.760 0.750 0.760 456,000 342,040 0.7501 0.616 0.599 0.624 0.616 0.624 555,460 0.6158 0.00%
2021-12-29 0 0.750 0.730 0.760 0.750 0.760 424,000 319,440 0.7534 0.616 0.599 0.624 0.616 0.624 516,481 0.6185 0.00%
2021-12-28 0 0.750 0.750 0.780 0.750 0.750 52,000 39,000 0.7500 0.616 0.616 0.640 0.616 0.616 63,342 0.6157 0.00%
2021-12-24 0 0.750 0.730 0.760 0.750 0.750 420,000 315,000 0.7500 0.616 0.599 0.624 0.616 0.616 511,608 0.6157 0.00%
2021-12-23 0 0.750 0.750 0.760 0.750 0.770 432,000 326,240 0.7552 0.616 0.616 0.624 0.616 0.632 526,226 0.6200 0.00%
2021-12-22 0 0.750 0.750 0.760 0.750 0.760 604,000 453,240 0.7504 0.616 0.616 0.624 0.616 0.624 735,741 0.6160 0.00%
2021-12-21 0 0.750 0.740 0.760 0.750 0.750 492,000 369,000 0.7500 0.616 0.607 0.624 0.616 0.616 599,312 0.6157 1.35%
2021-12-20 0 0.740 0.740 0.760 0.740 0.750 492,000 365,760 0.7434 0.607 0.607 0.624 0.607 0.616 599,312 0.6103 -1.33%
2021-12-17 0 0.750 0.740 0.760 0.730 0.750 684,000 505,560 0.7391 0.616 0.607 0.624 0.599 0.616 833,190 0.6068 1.35%
2021-12-16 0 0.740 0.740 0.750 0.740 0.760 640,000 476,800 0.7450 0.607 0.607 0.616 0.607 0.624 779,593 0.6116 -1.33%
2021-12-15 0 0.750 0.730 0.750 0.740 0.750 488,000 362,760 0.7434 0.616 0.599 0.616 0.607 0.616 594,440 0.6103 -1.32%
2021-12-14 0 0.760 0.740 0.760 0.720 0.760 688,000 509,520 0.7406 0.624 0.607 0.624 0.591 0.624 838,063 0.6080 2.70%
2021-12-13 0 0.740 0.740 0.750 0.720 0.760 476,000 353,560 0.7428 0.607 0.607 0.616 0.591 0.624 579,823 0.6098 0.00%
2021-12-10 0 0.740 0.740 0.760 0.740 0.760 536,000 401,640 0.7493 0.607 0.607 0.624 0.607 0.624 652,909 0.6152 0.00%
2021-12-09 0 0.740 0.740 0.750 0.710 0.790 1,612,000 1,221,640 0.7578 0.607 0.607 0.616 0.583 0.649 1,963,601 0.6221 -1.33%
2021-12-08 0 0.750 0.750 0.760 0.750 0.760 464,000 350,320 0.7550 0.616 0.616 0.624 0.616 0.624 565,205 0.6198 0.00%
2021-12-07 0 0.750 0.750 0.760 0.750 0.750 356,000 267,000 0.7500 0.616 0.616 0.624 0.616 0.616 433,649 0.6157 0.00%
2021-12-06 0 0.750 0.740 0.760 0.750 0.760 460,000 346,560 0.7534 0.616 0.607 0.624 0.616 0.624 560,333 0.6185 -1.32%
2021-12-03 0 0.760 0.740 0.770 0.750 0.760 428,000 322,200 0.7528 0.624 0.607 0.632 0.616 0.624 521,353 0.6180 0.00%
2021-12-02 0 0.760 0.750 0.770 0.740 0.760 344,000 259,480 0.7543 0.624 0.616 0.632 0.607 0.624 419,031 0.6192 1.33%
2021-12-01 0 0.750 0.740 0.770 0.740 0.760 424,000 317,440 0.7487 0.616 0.607 0.632 0.607 0.624 516,481 0.6146 0.00%
2021-11-30 0 0.750 0.750 0.760 0.740 0.760 500,000 376,200 0.7524 0.616 0.616 0.624 0.607 0.624 609,057 0.6177 -2.60%
2021-11-29 0 0.770 0.750 0.770 0.770 0.770 20,000 15,400 0.7700 0.632 0.616 0.632 0.632 0.632 24,362 0.6321 1.32%
2021-11-26 0 0.760 0.750 0.770 0.750 0.760 468,000 352,880 0.7540 0.624 0.616 0.632 0.616 0.624 570,078 0.6190 -1.30%
2021-11-25 0 0.770 0.750 0.770 0.760 0.770 468,000 356,120 0.7609 0.632 0.616 0.632 0.624 0.632 570,078 0.6247 2.67%
2021-11-24 0 0.750 0.750 0.770 0.750 0.770 612,000 463,720 0.7577 0.616 0.616 0.632 0.616 0.632 745,486 0.6220 0.00%
2021-11-23 0 0.750 0.740 0.760 0.750 0.760 344,000 258,600 0.7517 0.616 0.607 0.624 0.616 0.624 419,031 0.6171 -1.32%
2021-11-22 0 0.760 0.750 0.770 0.750 0.770 524,000 397,240 0.7581 0.624 0.616 0.632 0.616 0.632 638,292 0.6223 0.00%
2021-11-19 0 0.760 0.750 0.800 0.740 0.760 692,000 513,200 0.7416 0.624 0.616 0.657 0.607 0.624 842,935 0.6088 1.33%
2021-11-18 0 0.750 0.750 0.760 0.740 0.750 660,000 494,800 0.7497 0.616 0.616 0.624 0.607 0.616 803,956 0.6155 0.00%
2021-11-17 0 0.750 0.740 0.750 0.700 0.860 2,640,000 2,036,120 0.7713 0.616 0.607 0.616 0.575 0.706 3,215,823 0.6332 -1.32%
2021-11-16 0 0.760 0.730 0.760 0.730 0.760 752,000 566,760 0.7537 0.624 0.599 0.624 0.599 0.624 916,022 0.6187 0.00%
2021-11-15 0 0.760 0.760 0.790 0.760 0.780 496,000 380,240 0.7666 0.624 0.624 0.649 0.624 0.640 604,185 0.6293 -1.30%
2021-11-12 0 0.770 0.750 0.780 0.760 0.780 608,000 466,520 0.7673 0.632 0.616 0.640 0.624 0.640 740,614 0.6299 -1.28%
2021-11-11 0 0.780 0.760 0.780 0.750 0.780 620,000 469,600 0.7574 0.640 0.624 0.640 0.616 0.640 755,231 0.6218 2.63%
2021-11-10 0 0.760 0.750 0.760 0.740 0.760 724,000 542,560 0.7494 0.624 0.616 0.624 0.607 0.624 881,915 0.6152 0.00%
2021-11-09 0 0.760 0.750 0.760 0.750 0.760 496,000 372,120 0.7502 0.624 0.616 0.624 0.616 0.624 604,185 0.6159 0.00%
2021-11-08 0 0.760 0.740 0.770 0.760 0.760 572,000 434,720 0.7600 0.624 0.607 0.632 0.624 0.624 696,762 0.6239 0.00%
2021-11-05 0 0.760 0.750 0.760 0.750 0.760 416,000 313,440 0.7535 0.624 0.616 0.624 0.616 0.624 506,736 0.6185 0.00%
2021-11-04 0 0.760 0.740 0.760 0.750 0.770 712,000 541,120 0.7600 0.624 0.607 0.624 0.616 0.632 867,298 0.6239 1.33%
2021-11-03 0 0.750 0.740 0.760 0.740 0.750 1,000,000 745,640 0.7456 0.616 0.607 0.624 0.607 0.616 1,218,115 0.6121 0.00%
2021-11-02 0 0.750 0.710 0.760 0.740 0.750 924,000 686,160 0.7426 0.616 0.583 0.624 0.607 0.616 1,125,538 0.6096 0.00%
2021-11-01 0 0.750 0.710 0.760 0.740 0.760 820,000 614,240 0.7491 0.616 0.583 0.624 0.607 0.624 998,854 0.6149 0.00%
2021-10-29 0 0.750 0.740 0.780 0.740 0.760 724,000 540,760 0.7469 0.616 0.607 0.640 0.607 0.624 881,915 0.6132 1.35%
2021-10-28 0 0.740 0.740 0.750 0.730 0.750 660,000 487,080 0.7380 0.607 0.607 0.616 0.599 0.616 803,956 0.6059 0.00%
2021-10-27 0 0.740 0.740 0.770 0.740 0.770 1,336,000 1,006,960 0.7537 0.607 0.607 0.632 0.607 0.632 1,627,401 0.6188 -1.33%
2021-10-26 0 0.750 0.740 0.760 0.750 0.750 852,000 639,000 0.7500 0.616 0.607 0.624 0.616 0.616 1,037,834 0.6157 0.00%
2021-10-25 0 0.750 0.740 0.760 0.750 0.750 612,000 459,000 0.7500 0.616 0.607 0.624 0.616 0.616 745,486 0.6157 0.00%
2021-10-22 0 0.750 0.750 0.760 0.750 0.760 684,000 514,560 0.7523 0.616 0.616 0.624 0.616 0.624 833,190 0.6176 -1.32%
2021-10-21 0 0.760 0.740 0.760 0.750 0.760 728,000 548,880 0.7540 0.624 0.607 0.624 0.616 0.624 886,787 0.6190 -1.30%
2021-10-20 0 0.770 0.750 0.770 0.740 0.780 740,000 554,120 0.7488 0.632 0.616 0.632 0.607 0.640 901,405 0.6147 2.67%
2021-10-19 0 0.750 0.730 0.750 0.750 0.760 564,000 425,800 0.7550 0.616 0.599 0.616 0.616 0.624 687,017 0.6198 -2.60%
2021-10-18 0 0.770 0.720 0.770 0.740 0.780 636,000 479,560 0.7540 0.632 0.591 0.632 0.607 0.640 774,721 0.6190 2.67%
2021-10-15 0 0.750 0.730 0.760 0.750 0.760 636,000 480,240 0.7551 0.616 0.599 0.624 0.616 0.624 774,721 0.6199 -1.32%
2021-10-12 0 0.760 0.730 0.760 0.730 0.760 752,000 567,640 0.7548 0.624 0.599 0.624 0.599 0.624 916,022 0.6197 1.33%
2021-10-11 0 0.750 0.730 0.750 0.730 0.760 752,000 562,480 0.7480 0.616 0.599 0.616 0.599 0.624 916,022 0.6140 1.35%
2021-10-08 0 0.740 0.730 0.740 0.700 0.740 800,000 578,040 0.7226 0.607 0.599 0.607 0.575 0.607 974,492 0.5932 2.78%
2021-10-07 0 0.720 0.720 0.740 0.720 0.730 676,000 491,480 0.7270 0.591 0.591 0.607 0.591 0.599 823,445 0.5969 0.00%
2021-10-06 0 0.720 0.720 0.740 0.720 0.740 920,000 673,640 0.7322 0.591 0.591 0.607 0.591 0.607 1,120,665 0.6011 0.00%
2021-10-05 0 0.720 0.710 0.720 0.720 0.740 788,000 582,960 0.7398 0.591 0.583 0.591 0.591 0.607 959,874 0.6073 -2.70%
2021-10-04 0 0.740 0.740 0.750 0.730 0.750 852,000 630,080 0.7395 0.607 0.607 0.616 0.599 0.616 1,037,834 0.6071 -1.33%
2021-09-30 0 0.750 0.740 0.760 0.750 0.750 764,000 573,000 0.7500 0.616 0.607 0.624 0.616 0.616 930,640 0.6157 0.00%
2021-09-29 0 0.750 0.750 0.760 0.740 0.760 676,000 507,360 0.7505 0.616 0.616 0.624 0.607 0.624 823,445 0.6161 0.00%
2021-09-28 0 0.750 0.740 0.760 0.740 0.760 592,000 445,280 0.7522 0.616 0.607 0.624 0.607 0.624 721,124 0.6175 -2.60%
2021-09-27 0 0.770 0.750 0.770 0.750 0.770 844,000 640,560 0.7590 0.632 0.616 0.632 0.616 0.632 1,028,089 0.6231 2.67%
2021-09-24 0 0.750 0.750 0.790 0.730 0.760 656,000 488,600 0.7448 0.616 0.616 0.649 0.599 0.624 799,083 0.6115 1.35%
2021-09-23 0 0.740 0.730 0.750 0.730 0.760 1,164,000 860,880 0.7396 0.607 0.599 0.616 0.599 0.624 1,417,885 0.6072 1.37%
2021-09-21 0 0.730 0.730 0.750 0.720 0.760 904,000 676,320 0.7481 0.599 0.599 0.616 0.591 0.624 1,101,176 0.6142 -3.95%
2021-09-20 0 0.760 0.740 0.780 0.760 0.770 756,000 575,560 0.7613 0.624 0.607 0.640 0.624 0.632 920,895 0.6250 -3.80%
2021-09-17 0 0.790 0.760 0.790 0.740 0.850 2,292,000 1,789,480 0.7808 0.649 0.624 0.649 0.607 0.698 2,791,919 0.6409 3.95%
2021-09-16 0 0.760 0.730 0.770 0.750 0.760 864,000 653,880 0.7568 0.624 0.599 0.632 0.616 0.624 1,052,451 0.6213 -1.30%
2021-09-15 0 0.770 0.760 0.770 0.760 0.770 1,016,000 780,440 0.7681 0.632 0.624 0.632 0.624 0.632 1,237,604 0.6306 -1.28%
2021-09-14 0 0.780 0.770 0.780 0.770 0.780 600,000 465,960 0.7766 0.640 0.632 0.640 0.632 0.640 730,869 0.6375 0.00%
2021-09-13 0 0.780 0.760 0.780 0.770 0.780 588,000 456,680 0.7767 0.640 0.624 0.640 0.632 0.640 716,251 0.6376 -1.27%
2021-09-10 0 0.790 0.780 0.790 0.760 0.790 636,000 487,720 0.7669 0.649 0.640 0.649 0.624 0.649 774,721 0.6295 1.28%
2021-09-09 0 0.780 0.760 0.780 0.770 0.780 652,000 506,240 0.7764 0.640 0.624 0.640 0.632 0.640 794,211 0.6374 0.00%
2021-09-08 0 0.780 0.770 0.790 0.770 0.780 676,000 525,000 0.7766 0.640 0.632 0.649 0.632 0.640 823,445 0.6376 0.00%
2021-09-07 0 0.780 0.770 0.780 0.760 0.780 956,000 729,600 0.7632 0.640 0.632 0.640 0.624 0.640 1,164,518 0.6265 1.30%
2021-09-06 0 0.770 0.760 0.770 0.750 0.770 452,000 343,440 0.7598 0.632 0.624 0.632 0.616 0.632 550,588 0.6238 1.32%
2021-09-03 0 0.760 0.760 0.770 0.760 0.770 684,000 519,880 0.7601 0.624 0.624 0.632 0.624 0.632 833,190 0.6240 -1.30%
2021-09-02 0 0.770 0.760 0.770 0.750 0.770 904,000 683,720 0.7563 0.632 0.624 0.632 0.616 0.632 1,101,176 0.6209 0.00%
2021-09-01 0 0.770 0.760 0.780 0.760 0.770 588,000 450,680 0.7665 0.632 0.624 0.640 0.624 0.632 716,251 0.6292 1.32%
2021-08-31 0 0.760 0.760 0.780 0.740 0.760 752,000 567,080 0.7541 0.624 0.624 0.640 0.607 0.624 916,022 0.6191 0.00%
2021-08-30 0 0.760 0.760 0.770 0.760 0.790 892,000 694,600 0.7787 0.624 0.624 0.632 0.624 0.649 1,086,558 0.6393 -5.00%
2021-08-27 0 0.800 0.770 0.800 0.770 0.800 1,112,000 868,960 0.7814 0.657 0.632 0.657 0.632 0.657 1,354,543 0.6415 0.00%
2021-08-26 0 0.800 0.790 0.800 0.780 0.800 476,000 377,760 0.7936 0.657 0.649 0.657 0.640 0.657 579,823 0.6515 0.00%
2021-08-25 0 0.800 0.780 0.800 0.770 0.850 1,268,000 997,360 0.7866 0.657 0.640 0.657 0.632 0.698 1,544,569 0.6457 2.56%
2021-08-24 0 0.780 0.760 0.790 0.760 0.810 1,736,000 1,361,280 0.7841 0.640 0.624 0.649 0.624 0.665 2,114,647 0.6437 -2.50%
2021-08-23 0 0.800 0.790 0.800 0.760 0.820 1,512,000 1,195,080 0.7904 0.657 0.649 0.657 0.624 0.673 1,841,789 0.6489 1.27%
2021-08-20 0 0.790 0.780 0.800 0.780 0.860 1,576,000 1,273,560 0.8081 0.649 0.640 0.657 0.640 0.706 1,919,749 0.6634 -8.14%
2021-08-19 0 0.860 0.840 0.860 0.860 0.920 700,000 621,680 0.8881 0.706 0.690 0.706 0.706 0.755 852,680 0.7291 -3.37%
2021-08-18 0 0.890 0.860 0.890 0.840 0.960 2,224,000 1,988,200 0.8940 0.731 0.706 0.731 0.690 0.788 2,709,087 0.7339 0.00%
2021-08-17 0 0.890 0.880 0.900 0.860 1.100 7,648,000 7,590,200 0.9924 0.731 0.722 0.739 0.706 0.903 9,316,141 0.8147 11.25%
2021-08-16 0 0.800 0.780 0.830 0.750 0.880 1,836,000 1,440,840 0.7848 0.657 0.640 0.681 0.616 0.722 2,236,458 0.6443 5.26%
2021-08-13 0 0.760 0.750 0.770 0.750 0.770 528,200 400,194 0.7577 0.624 0.616 0.632 0.616 0.632 643,408 0.6220 0.00%
2021-08-12 0 0.760 0.740 0.760 0.760 0.770 700,000 538,440 0.7692 0.624 0.607 0.624 0.624 0.632 852,680 0.6315 -2.56%
2021-08-11 0 0.780 0.760 0.780 0.760 0.780 676,000 520,480 0.7699 0.640 0.624 0.640 0.624 0.640 823,445 0.6321 1.30%
2021-08-10 0 0.770 0.760 0.780 0.760 0.770 640,000 490,200 0.7659 0.632 0.624 0.640 0.624 0.632 779,593 0.6288 -1.28%
2021-08-09 0 0.780 0.750 0.780 0.760 0.780 572,000 438,680 0.7669 0.640 0.616 0.640 0.624 0.640 696,762 0.6296 1.30%
2021-08-06 0 0.770 0.750 0.780 0.760 0.770 656,000 502,800 0.7665 0.632 0.616 0.640 0.624 0.632 799,083 0.6292 0.00%
2021-08-05 0 0.770 0.750 0.780 0.750 0.780 688,000 523,440 0.7608 0.632 0.616 0.640 0.616 0.640 838,063 0.6246 1.32%
2021-08-04 0 0.760 0.750 0.770 0.740 0.770 740,000 558,480 0.7547 0.624 0.616 0.632 0.607 0.632 901,405 0.6196 0.00%
2021-08-03 0 0.760 0.740 0.770 0.750 0.780 692,000 528,520 0.7638 0.624 0.607 0.632 0.616 0.640 842,935 0.6270 -2.56%
2021-08-02 0 0.780 0.740 0.780 0.720 0.780 652,000 493,360 0.7567 0.640 0.607 0.640 0.591 0.640 794,211 0.6212 5.41%
2021-07-30 0 0.740 0.740 0.760 0.740 0.770 756,000 571,120 0.7554 0.607 0.607 0.624 0.607 0.632 920,895 0.6202 -3.90%
2021-07-29 0 0.770 0.750 0.770 0.760 0.780 696,000 534,680 0.7682 0.632 0.616 0.632 0.624 0.640 847,808 0.6307 -1.28%
2021-07-28 0 0.780 0.730 0.780 0.750 0.780 1,064,000 809,760 0.7611 0.640 0.599 0.640 0.616 0.640 1,296,074 0.6248 0.00%
2021-07-27 0 0.780 0.760 0.790 0.780 0.810 760,000 603,120 0.7936 0.640 0.624 0.649 0.640 0.665 925,767 0.6515 0.00%
2021-07-26 0 0.780 0.780 0.790 0.780 0.800 652,000 513,760 0.7880 0.640 0.640 0.649 0.640 0.657 794,211 0.6469 -1.27%
2021-07-23 0 0.790 0.780 0.800 0.790 0.800 944,000 745,840 0.7901 0.649 0.640 0.657 0.649 0.657 1,149,900 0.6486 -1.25%
2021-07-22 0 0.800 0.780 0.800 0.790 0.800 792,000 625,760 0.7901 0.657 0.640 0.657 0.649 0.657 964,747 0.6486 0.00%
2021-07-21 0 0.800 0.780 0.800 0.790 0.800 664,000 524,600 0.7901 0.657 0.640 0.657 0.649 0.657 808,828 0.6486 1.27%
2021-07-20 0 0.790 0.780 0.800 0.790 0.800 796,000 628,920 0.7901 0.649 0.640 0.657 0.649 0.657 969,619 0.6486 0.00%
2021-07-19 0 0.790 0.770 0.790 0.780 0.790 816,000 640,320 0.7847 0.649 0.632 0.649 0.640 0.649 993,982 0.6442 0.00%
2021-07-16 0 0.790 0.770 0.800 0.790 0.800 672,000 531,000 0.7902 0.649 0.632 0.657 0.649 0.657 818,573 0.6487 0.00%
2021-07-15 0 0.790 0.770 0.800 0.770 0.790 1,004,000 788,920 0.7858 0.649 0.632 0.657 0.632 0.649 1,222,987 0.6451 1.28%
2021-07-14 0 0.780 0.770 0.790 0.780 0.800 1,140,000 894,960 0.7851 0.640 0.632 0.649 0.640 0.657 1,388,651 0.6445 0.00%
2021-07-13 0 0.780 0.760 0.790 0.780 0.790 712,000 559,440 0.7857 0.640 0.624 0.649 0.640 0.649 867,298 0.6450 -1.27%
2021-07-12 0 0.790 0.760 0.790 0.780 0.790 704,000 554,720 0.7880 0.649 0.624 0.649 0.640 0.649 857,553 0.6469 0.00%
2021-07-09 0 0.790 0.770 0.800 0.760 0.790 1,092,000 839,480 0.7688 0.649 0.632 0.657 0.624 0.649 1,330,181 0.6311 3.95%
2021-07-08 0 0.760 0.730 0.760 0.750 0.770 940,000 712,800 0.7583 0.624 0.599 0.624 0.616 0.632 1,145,028 0.6225 -1.30%
2021-07-07 0 0.770 0.750 0.770 0.760 0.770 928,000 705,640 0.7604 0.632 0.616 0.632 0.624 0.632 1,130,410 0.6242 0.00%
2021-07-06 0 0.770 0.750 0.770 0.750 0.770 840,000 641,880 0.7641 0.632 0.616 0.632 0.616 0.632 1,023,216 0.6273 0.00%
2021-07-05 0 0.770 0.760 0.770 0.770 0.780 808,000 627,080 0.7761 0.632 0.624 0.632 0.632 0.640 984,237 0.6371 -1.28%
2021-07-02 0 0.780 0.780 0.790 0.780 0.790 856,000 667,800 0.7801 0.640 0.640 0.649 0.640 0.649 1,042,706 0.6404 -1.27%
2021-06-30 0 0.790 0.770 0.790 0.780 0.790 1,104,000 869,520 0.7876 0.649 0.632 0.649 0.640 0.649 1,344,799 0.6466 0.00%
2021-06-29 0 0.790 0.790 0.800 0.790 0.800 660,000 521,480 0.7901 0.649 0.649 0.657 0.649 0.657 803,956 0.6486 -1.25%
2021-06-28 0 0.800 0.770 0.800 0.790 0.800 680,000 537,400 0.7903 0.657 0.632 0.657 0.649 0.657 828,318 0.6488 0.00%
2021-06-25 0 0.800 0.760 0.800 0.790 0.800 672,000 530,920 0.7901 0.657 0.624 0.657 0.649 0.657 818,573 0.6486 0.00%
2021-06-24 0 0.800 0.780 0.800 0.790 0.800 1,280,000 1,019,920 0.7968 0.657 0.640 0.657 0.649 0.657 1,559,187 0.6541 -1.23%
2021-06-23 0 0.810 0.790 0.810 0.780 0.820 920,000 735,240 0.7992 0.665 0.649 0.665 0.640 0.673 1,120,665 0.6561 1.25%
2021-06-22 0 0.800 0.780 0.800 0.790 0.810 768,000 610,120 0.7944 0.657 0.640 0.657 0.649 0.665 935,512 0.6522 1.27%
2021-06-21 0 0.790 0.770 0.800 0.790 0.790 856,000 676,240 0.7900 0.649 0.632 0.657 0.649 0.649 1,042,706 0.6485 -1.25%
2021-06-18 0 0.800 0.780 0.800 0.790 0.800 752,000 594,120 0.7901 0.657 0.640 0.657 0.649 0.657 916,022 0.6486 0.00%
2021-06-17 0 0.800 0.790 0.800 0.780 0.800 968,000 758,200 0.7833 0.657 0.649 0.657 0.640 0.657 1,179,135 0.6430 2.56%
2021-06-16 0 0.780 0.780 0.790 0.780 0.790 1,372,000 1,078,400 0.7860 0.640 0.640 0.649 0.640 0.649 1,671,253 0.6453 -1.27%
2021-06-15 0 0.790 0.780 0.790 0.780 0.790 1,304,000 1,030,040 0.7899 0.649 0.640 0.649 0.640 0.649 1,588,421 0.6485 -1.25%
2021-06-11 0 0.800 0.790 0.800 0.790 0.810 1,236,000 988,120 0.7994 0.657 0.649 0.657 0.649 0.665 1,505,590 0.6563 0.00%
2021-06-10 0 0.800 0.780 0.800 0.790 0.820 700,000 563,840 0.8055 0.657 0.640 0.657 0.649 0.673 852,680 0.6613 -2.44%
2021-06-09 0 0.820 0.790 0.820 0.790 0.820 788,000 632,040 0.8021 0.673 0.649 0.673 0.649 0.673 959,874 0.6585 2.50%
2021-06-08 0 0.800 0.780 0.800 0.780 0.800 2,232,000 1,758,400 0.7878 0.657 0.640 0.657 0.640 0.657 2,718,832 0.6467 1.27%
2021-06-07 0 0.790 0.780 0.790 0.780 0.800 1,148,000 906,840 0.7899 0.649 0.640 0.649 0.640 0.657 1,398,396 0.6485 -1.25%
2021-06-04 0 0.800 0.790 0.800 0.780 0.800 772,000 610,160 0.7904 0.657 0.649 0.657 0.640 0.657 940,384 0.6488 0.00%
2021-06-03 0 0.800 0.780 0.800 0.780 0.800 960,000 758,120 0.7897 0.657 0.640 0.657 0.640 0.657 1,169,390 0.6483 0.00%
2021-06-02 0 0.800 0.780 0.800 0.780 0.800 924,000 721,280 0.7806 0.657 0.640 0.657 0.640 0.657 1,125,538 0.6408 2.56%
2021-06-01 0 0.780 0.770 0.790 0.770 0.790 788,000 620,280 0.7872 0.640 0.632 0.649 0.632 0.649 959,874 0.6462 -1.70%
2021-05-31 0 0.800 0.780 0.800 0.790 0.800 764,000 604,000 0.7906 0.651 0.635 0.651 0.643 0.651 938,263 0.6437 0.00%
2021-05-28 0 0.800 0.780 0.800 0.780 0.820 1,068,000 842,640 0.7890 0.651 0.635 0.651 0.635 0.668 1,311,603 0.6425 2.56%
2021-05-27 0 0.780 0.760 0.780 0.770 0.790 1,012,000 790,520 0.7811 0.635 0.619 0.635 0.627 0.643 1,242,830 0.6361 -2.50%
2021-05-26 0 0.800 0.780 0.800 0.780 0.840 1,160,000 919,480 0.7927 0.651 0.635 0.651 0.635 0.684 1,424,588 0.6454 0.00%
2021-05-25 0 0.800 0.780 0.800 0.750 0.850 1,948,000 1,549,520 0.7954 0.651 0.635 0.651 0.611 0.692 2,392,325 0.6477 0.00%
2021-05-24 0 0.800 0.780 0.800 0.780 0.800 784,000 613,560 0.7826 0.651 0.635 0.651 0.635 0.651 962,825 0.6372 2.56%
2021-05-21 0 0.780 0.770 0.790 0.780 0.790 820,000 639,720 0.7801 0.635 0.627 0.643 0.635 0.643 1,007,036 0.6353 -1.27%
2021-05-20 0 0.790 0.750 0.790 0.770 0.790 1,180,000 917,760 0.7778 0.643 0.611 0.643 0.627 0.643 1,449,150 0.6333 1.28%
2021-05-18 0 0.780 0.770 0.790 0.780 0.780 616,000 480,480 0.7800 0.635 0.627 0.643 0.635 0.635 756,505 0.6351 0.00%
2021-05-17 0 0.780 0.760 0.780 0.770 0.790 1,124,000 880,120 0.7830 0.635 0.619 0.635 0.627 0.643 1,380,376 0.6376 -1.27%
2021-05-14 0 0.790 0.780 0.800 0.770 0.790 928,000 721,120 0.7771 0.643 0.635 0.651 0.627 0.643 1,139,670 0.6327 1.28%
2021-05-13 0 0.780 0.770 0.790 0.780 0.780 752,000 586,560 0.7800 0.635 0.627 0.643 0.635 0.635 923,526 0.6351 -1.27%
2021-05-12 0 0.790 0.770 0.790 0.770 0.790 716,000 564,000 0.7877 0.643 0.627 0.643 0.627 0.643 879,315 0.6414 0.00%
2021-05-11 0 0.790 0.770 0.790 0.770 0.790 692,000 541,040 0.7818 0.643 0.627 0.643 0.627 0.643 849,840 0.6366 1.28%
2021-05-10 0 0.780 0.770 0.790 0.750 0.800 1,220,000 956,160 0.7837 0.635 0.627 0.643 0.611 0.651 1,498,273 0.6382 -1.27%
2021-05-07 0 0.790 0.790 0.800 0.780 0.790 652,000 511,560 0.7846 0.643 0.643 0.651 0.635 0.643 800,717 0.6389 1.28%
2021-05-06 0 0.780 0.780 0.790 0.770 0.790 712,000 559,360 0.7856 0.635 0.635 0.643 0.627 0.643 874,402 0.6397 -1.27%
2021-05-05 0 0.790 0.780 0.800 0.790 0.800 1,072,000 846,960 0.7901 0.643 0.635 0.651 0.643 0.651 1,316,516 0.6433 0.00%
2021-05-04 0 0.790 0.780 0.800 0.780 0.790 1,240,000 975,600 0.7868 0.643 0.635 0.651 0.635 0.643 1,522,835 0.6406 0.00%
2021-05-03 0 0.790 0.780 0.800 0.780 0.790 784,000 612,920 0.7818 0.643 0.635 0.651 0.635 0.643 962,825 0.6366 0.00%
2021-04-30 0 0.790 0.770 0.790 0.780 0.790 860,000 676,400 0.7865 0.643 0.627 0.643 0.635 0.643 1,056,160 0.6404 0.00%
2021-04-29 0 0.790 0.780 0.790 0.790 0.790 736,000 581,440 0.7900 0.643 0.635 0.643 0.643 0.643 903,876 0.6433 0.00%
2021-04-28 0 0.790 0.780 0.800 0.780 0.790 732,000 575,400 0.7861 0.643 0.635 0.651 0.635 0.643 898,964 0.6401 0.00%
2021-04-27 0 0.790 0.780 0.790 0.780 0.790 1,164,000 915,320 0.7864 0.643 0.635 0.643 0.635 0.643 1,429,500 0.6403 0.00%
2021-04-26 0 0.790 0.780 0.790 0.780 0.790 1,084,000 851,480 0.7855 0.643 0.635 0.643 0.635 0.643 1,331,253 0.6396 1.28%
2021-04-23 0 0.780 0.770 0.780 0.780 0.790 760,000 597,160 0.7857 0.635 0.627 0.635 0.635 0.643 933,351 0.6398 -2.50%
2021-04-22 0 0.800 0.770 0.800 0.790 0.800 780,000 616,360 0.7902 0.651 0.627 0.651 0.643 0.651 957,912 0.6434 1.27%
2021-04-21 0 0.790 0.770 0.800 0.790 0.800 724,000 572,000 0.7901 0.643 0.627 0.651 0.643 0.651 889,139 0.6433 0.00%
2021-04-20 0 0.790 0.770 0.800 0.770 0.800 764,000 603,400 0.7898 0.643 0.627 0.651 0.627 0.651 938,263 0.6431 1.28%
2021-04-19 0 0.780 0.780 0.790 0.780 0.790 868,000 680,840 0.7844 0.635 0.635 0.643 0.635 0.643 1,065,985 0.6387 -2.50%
2021-04-16 0 0.800 0.770 0.800 0.800 0.820 1,100,000 887,000 0.8064 0.651 0.627 0.651 0.651 0.668 1,350,902 0.6566 0.00%
2021-04-15 0 0.800 0.790 0.800 0.800 0.830 656,000 533,320 0.8130 0.651 0.643 0.651 0.651 0.676 805,629 0.6620 0.00%
2021-04-14 0 0.800 0.760 0.800 0.750 0.800 892,000 681,520 0.7640 0.651 0.619 0.651 0.611 0.651 1,095,459 0.6221 3.90%
2021-04-13 0 0.770 0.750 0.770 0.750 0.780 832,000 644,960 0.7752 0.627 0.611 0.627 0.611 0.635 1,021,773 0.6312 -1.28%
2021-04-12 0 0.780 0.750 0.780 0.780 0.800 800,000 637,120 0.7964 0.635 0.611 0.635 0.635 0.651 982,474 0.6485 -2.50%
2021-04-09 0 0.800 0.790 0.810 0.790 0.830 624,000 507,720 0.8137 0.651 0.643 0.660 0.643 0.676 766,330 0.6625 0.00%
2021-04-08 0 0.800 0.790 0.800 0.770 0.840 664,000 541,640 0.8157 0.651 0.643 0.651 0.627 0.684 815,454 0.6642 0.00%
2021-04-07 0 0.800 0.790 0.820 0.800 0.810 948,000 760,200 0.8019 0.651 0.643 0.668 0.651 0.660 1,164,232 0.6530 0.00%
2021-04-01 0 0.800 0.780 0.810 0.800 0.820 712,000 573,800 0.8059 0.651 0.635 0.660 0.651 0.668 874,402 0.6562 0.00%
2021-03-31 0 0.800 0.790 0.820 0.780 0.830 1,092,000 881,480 0.8072 0.651 0.643 0.668 0.635 0.676 1,341,077 0.6573 2.56%
2021-03-30 0 0.780 0.780 0.790 0.780 0.800 936,000 748,600 0.7998 0.635 0.635 0.643 0.635 0.651 1,149,495 0.6512 -3.70%
2021-03-29 0 0.810 0.790 0.810 0.790 0.820 940,000 755,640 0.8039 0.660 0.643 0.660 0.643 0.668 1,154,407 0.6546 0.00%
2021-03-26 0 0.810 0.780 0.830 0.760 0.810 784,000 613,080 0.7820 0.660 0.635 0.676 0.619 0.660 962,825 0.6368 2.53%
2021-03-25 0 0.790 0.780 0.790 0.790 0.820 624,000 503,280 0.8065 0.643 0.635 0.643 0.643 0.668 766,330 0.6567 -1.25%
2021-03-24 0 0.800 0.770 0.800 0.770 0.830 844,000 673,680 0.7982 0.651 0.627 0.651 0.627 0.676 1,036,510 0.6500 0.00%
2021-03-23 0 0.800 0.770 0.800 0.780 0.810 1,104,000 879,480 0.7966 0.651 0.627 0.651 0.635 0.660 1,355,815 0.6487 -2.44%
2021-03-22 0 0.820 0.800 0.820 0.790 0.840 1,208,000 983,120 0.8138 0.668 0.651 0.668 0.643 0.684 1,483,536 0.6627 -1.20%
2021-03-19 0 0.830 0.780 0.830 0.730 0.830 2,092,000 1,598,840 0.7643 0.676 0.635 0.676 0.594 0.676 2,569,170 0.6223 12.16%
2021-03-18 0 0.740 0.730 0.740 0.730 0.750 536,000 397,080 0.7408 0.603 0.594 0.603 0.594 0.611 658,258 0.6032 0.00%
2021-03-17 0 0.740 0.730 0.750 0.730 0.750 684,000 506,120 0.7399 0.603 0.594 0.611 0.594 0.611 840,016 0.6025 0.00%
2021-03-16 0 0.740 0.730 0.750 0.730 0.750 816,000 603,960 0.7401 0.603 0.594 0.611 0.594 0.611 1,002,124 0.6027 0.00%
2021-03-15 0 0.740 0.730 0.740 0.730 0.740 820,000 606,640 0.7398 0.603 0.594 0.603 0.594 0.603 1,007,036 0.6024 0.00%
2021-03-12 0 0.740 0.720 0.740 0.720 0.740 984,000 717,360 0.7290 0.603 0.586 0.603 0.586 0.603 1,208,443 0.5936 0.00%
2021-03-11 0 0.740 0.720 0.740 0.720 0.750 748,000 549,680 0.7349 0.603 0.586 0.603 0.586 0.611 918,613 0.5984 0.00%
2021-03-10 0 0.740 0.720 0.740 0.720 0.750 784,000 577,000 0.7360 0.603 0.586 0.603 0.586 0.611 962,825 0.5993 0.00%
2021-03-09 0 0.740 0.720 0.750 0.710 0.750 1,000,000 737,280 0.7373 0.603 0.586 0.611 0.578 0.611 1,228,093 0.6003 1.37%
2021-03-08 0 0.730 0.720 0.740 0.720 0.750 716,000 526,720 0.7356 0.594 0.586 0.603 0.586 0.611 879,315 0.5990 4.29%
2021-03-05 0 0.700 0.700 0.720 0.700 0.740 160,000 115,960 0.7248 0.570 0.570 0.586 0.570 0.603 196,495 0.5901 0.00%
2021-03-04 0 0.700 0.700 0.740 0.700 0.700 224,000 156,800 0.7000 0.570 0.570 0.603 0.570 0.570 275,093 0.5700 0.00%
2021-03-03 0 0.700 0.700 0.720 0.700 0.700 96,000 67,200 0.7000 0.570 0.570 0.586 0.570 0.570 117,897 0.5700 0.00%
2021-03-02 0 0.700 0.700 0.710 0.700 0.700 72,000 50,400 0.7000 0.570 0.570 0.578 0.570 0.570 88,423 0.5700 -2.78%
2021-03-01 0 0.720 0.690 0.720 - - 0 0 - 0.586 0.562 0.586 - - 0 - 0.00%
2021-02-26 0 0.720 0.690 0.730 - - 0 0 - 0.586 0.562 0.594 - - 0 - 0.00%
2021-02-25 0 0.720 0.700 0.730 0.680 0.730 112,000 77,920 0.6957 0.586 0.570 0.594 0.554 0.594 137,546 0.5665 0.00%
2021-02-24 0 0.720 0.690 0.740 0.670 0.720 188,000 130,320 0.6932 0.586 0.562 0.603 0.546 0.586 230,881 0.5644 -1.37%
2021-02-23 0 0.730 0.700 0.740 0.700 0.730 48,000 33,760 0.7033 0.594 0.570 0.603 0.570 0.594 58,948 0.5727 2.82%
2021-02-22 0 0.710 0.700 0.750 0.690 0.720 92,000 64,680 0.7030 0.578 0.570 0.611 0.562 0.586 112,985 0.5725 -2.74%
2021-02-19 0 0.730 0.700 0.740 0.690 0.740 104,000 72,400 0.6962 0.594 0.570 0.603 0.562 0.603 127,722 0.5669 2.82%
2021-02-18 0 0.710 0.710 0.750 0.700 0.720 120,000 85,120 0.7093 0.578 0.578 0.611 0.570 0.586 147,371 0.5776 -1.39%
2021-02-17 0 0.720 0.720 0.750 0.710 0.750 312,000 230,800 0.7397 0.586 0.586 0.611 0.578 0.611 383,165 0.6024 0.00%
2021-02-16 0 0.720 0.710 0.750 0.720 0.720 40,000 28,800 0.7200 0.586 0.578 0.611 0.586 0.586 49,124 0.5863 2.86%
2021-02-11 0 0.700 0.690 0.720 0.700 0.710 76,000 53,240 0.7005 0.570 0.562 0.586 0.570 0.578 93,335 0.5704 4.48%
2021-02-10 0 0.670 0.670 0.710 0.640 0.750 848,000 574,680 0.6777 0.546 0.546 0.578 0.521 0.611 1,041,423 0.5518 -5.63%
2021-02-09 0 0.710 0.700 0.710 0.710 0.720 128,000 91,920 0.7181 0.578 0.570 0.578 0.578 0.586 157,196 0.5847 -1.39%
2021-02-08 0 0.720 0.720 0.750 0.720 0.720 28,000 20,160 0.7200 0.586 0.586 0.611 0.586 0.586 34,387 0.5863 0.00%
2021-02-05 0 0.720 0.720 0.730 0.720 0.730 8,000 5,800 0.7250 0.586 0.586 0.594 0.586 0.594 9,825 0.5903 0.00%
2021-02-04 0 0.720 0.720 0.750 0.720 0.800 20,000 15,120 0.7560 0.586 0.586 0.611 0.586 0.651 24,562 0.6156 1.41%
2021-02-03 0 0.710 0.710 0.740 - - 0 0 - 0.578 0.578 0.603 - - 0 - 0.00%
2021-02-02 0 0.710 0.710 0.740 0.710 0.780 596,000 451,320 0.7572 0.578 0.578 0.603 0.578 0.635 731,943 0.6166 -2.74%
2021-02-01 0 0.730 0.730 0.750 0.730 0.750 36,000 26,360 0.7322 0.594 0.594 0.611 0.594 0.611 44,211 0.5962 2.82%
2021-01-29 0 0.710 0.680 0.730 0.730 0.730 8,000 5,840 0.7300 0.578 0.554 0.594 0.594 0.594 9,825 0.5944 -2.74%
2021-01-28 0 0.730 0.700 0.730 0.710 0.730 8,000 5,760 0.7200 0.594 0.570 0.594 0.578 0.594 9,825 0.5863 -2.67%
2021-01-27 0 0.750 0.740 0.750 0.700 0.750 32,000 23,320 0.7288 0.611 0.603 0.611 0.570 0.611 39,299 0.5934 7.14%
2021-01-26 0 0.700 0.700 0.730 0.700 0.710 64,000 44,880 0.7013 0.570 0.570 0.594 0.570 0.578 78,598 0.5710 -2.78%
2021-01-25 0 0.720 0.700 0.720 0.700 0.740 168,000 120,840 0.7193 0.586 0.570 0.586 0.570 0.603 206,320 0.5857 -1.37%
2021-01-22 0 0.730 0.730 0.750 0.730 0.730 64,000 46,720 0.7300 0.594 0.594 0.611 0.594 0.594 78,598 0.5944 -2.67%
2021-01-21 0 0.750 0.740 0.750 0.740 0.750 324,000 239,840 0.7402 0.611 0.603 0.611 0.603 0.611 397,902 0.6028 1.35%
2021-01-20 0 0.740 0.740 0.750 0.740 0.750 120,000 89,160 0.7430 0.603 0.603 0.611 0.603 0.611 147,371 0.6050 1.37%
2021-01-19 0 0.730 0.720 0.740 0.720 0.750 492,000 364,920 0.7417 0.594 0.586 0.603 0.586 0.611 604,222 0.6040 -2.67%
2021-01-18 0 0.750 0.740 0.750 0.750 0.770 248,000 186,080 0.7503 0.611 0.603 0.611 0.611 0.627 304,567 0.6110 -3.85%
2021-01-15 0 0.780 0.760 0.780 0.770 0.790 68,000 52,520 0.7724 0.635 0.619 0.635 0.627 0.643 83,510 0.6289 -1.27%
2021-01-14 0 0.790 0.770 0.790 0.750 0.790 412,000 316,200 0.7675 0.643 0.627 0.643 0.611 0.643 505,974 0.6249 0.00%
2021-01-13 0 0.790 0.770 0.800 0.770 0.810 428,000 339,120 0.7923 0.643 0.627 0.651 0.627 0.660 525,624 0.6452 -2.47%
2021-01-12 0 0.810 0.770 0.820 0.790 0.810 284,000 226,880 0.7989 0.660 0.627 0.668 0.643 0.660 348,778 0.6505 2.53%
2021-01-11 0 0.790 0.760 0.790 - - 0 0 - 0.643 0.619 0.643 - - 0 - 0.00%
2021-01-08 0 0.790 0.750 0.800 0.790 0.790 28,000 22,160 0.7914 0.643 0.611 0.651 0.643 0.643 34,387 0.6444 1.28%
2021-01-07 0 0.780 0.750 0.790 0.750 0.780 96,000 74,200 0.7729 0.635 0.611 0.643 0.611 0.635 117,897 0.6294 4.00%
2021-01-06 0 0.750 0.750 0.780 - - 0 0 - 0.611 0.611 0.635 - - 0 - 0.00%
2021-01-05 0 0.750 0.720 0.780 - - 0 0 - 0.611 0.586 0.635 - - 0 - 0.00%
2021-01-04 0 0.750 0.700 0.780 0.750 0.750 8,000 6,000 0.7500 0.611 0.570 0.635 0.611 0.611 9,825 0.6107 0.00%
2020-12-31 0 0.750 0.700 0.750 - - 0 0 - 0.611 0.570 0.611 - - 0 - 0.00%
2020-12-30 0 0.750 0.720 0.750 0.720 0.750 648,000 475,560 0.7339 0.611 0.586 0.611 0.586 0.611 795,804 0.5976 0.00%
2020-12-29 0 0.750 0.740 0.750 0.740 0.750 548,000 408,240 0.7450 0.611 0.603 0.611 0.603 0.611 672,995 0.6066 -1.32%
2020-12-28 0 0.760 0.760 0.780 0.760 0.770 564,000 433,920 0.7694 0.619 0.619 0.635 0.619 0.627 692,644 0.6265 0.00%
2020-12-24 0 0.760 0.750 0.780 0.760 0.760 8,000 6,080 0.7600 0.619 0.611 0.635 0.619 0.619 9,825 0.6188 -2.56%
2020-12-23 0 0.780 0.760 0.780 0.740 0.780 600,000 452,360 0.7539 0.635 0.619 0.635 0.603 0.635 736,856 0.6139 1.30%
2020-12-22 0 0.770 0.740 0.780 0.750 0.780 584,000 448,880 0.7686 0.627 0.603 0.635 0.611 0.635 717,206 0.6259 -1.28%
2020-12-21 0 0.780 0.770 0.780 - - 0 0 - 0.635 0.627 0.635 - - 0 - 0.00%
2020-12-18 0 0.780 0.770 0.780 0.770 0.780 544,000 422,920 0.7774 0.635 0.627 0.635 0.627 0.635 668,083 0.6330 1.30%
2020-12-17 0 0.770 0.770 0.780 0.770 0.790 580,000 452,520 0.7802 0.627 0.627 0.635 0.627 0.643 712,294 0.6353 -1.28%
2020-12-16 0 0.780 0.770 0.790 0.780 0.780 528,000 411,840 0.7800 0.635 0.627 0.643 0.635 0.635 648,433 0.6351 0.00%
2020-12-15 0 0.780 0.770 0.790 0.760 0.780 556,000 428,200 0.7701 0.635 0.627 0.643 0.619 0.635 682,820 0.6271 0.00%
2020-12-14 0 0.780 0.770 0.780 0.760 0.780 540,000 411,880 0.7627 0.635 0.627 0.635 0.619 0.635 663,170 0.6211 1.30%
2020-12-11 0 0.770 0.760 0.770 0.770 0.780 612,000 477,120 0.7796 0.627 0.619 0.627 0.627 0.635 751,593 0.6348 -2.53%
2020-12-10 0 0.790 0.770 0.790 0.730 0.790 540,000 414,880 0.7683 0.643 0.627 0.643 0.594 0.643 663,170 0.6256 2.60%
2020-12-09 0 0.770 0.770 0.790 0.770 0.780 568,000 442,960 0.7799 0.627 0.627 0.643 0.627 0.635 697,557 0.6350 -3.75%
2020-12-08 0 0.800 0.770 0.800 0.770 0.800 548,000 422,280 0.7706 0.651 0.627 0.651 0.627 0.651 672,995 0.6275 2.56%
2020-12-07 0 0.780 0.780 0.800 - - 0 0 - 0.635 0.635 0.651 - - 0 - 0.00%
2020-12-04 0 0.780 0.770 0.800 0.770 0.780 356,000 275,920 0.7751 0.635 0.627 0.651 0.627 0.635 437,201 0.6311 0.00%
2020-12-03 0 0.780 0.770 0.800 0.780 0.780 320,000 249,600 0.7800 0.635 0.627 0.651 0.635 0.635 392,990 0.6351 0.00%
2020-12-02 0 0.780 0.770 0.800 0.780 0.780 320,000 249,600 0.7800 0.635 0.627 0.651 0.635 0.635 392,990 0.6351 0.00%
2020-12-01 0 0.780 0.770 0.800 0.770 0.790 328,000 253,440 0.7727 0.635 0.627 0.651 0.627 0.643 402,814 0.6292 -2.50%
2020-11-30 0 0.800 0.770 0.800 - - 0 0 - 0.651 0.627 0.651 - - 0 - 0.00%
2020-11-27 0 0.800 0.760 0.800 0.750 0.800 36,000 27,880 0.7744 0.651 0.619 0.651 0.611 0.651 44,211 0.6306 2.56%
2020-11-26 0 0.780 0.770 0.790 0.770 0.780 36,000 27,800 0.7722 0.635 0.627 0.643 0.627 0.635 44,211 0.6288 -1.27%
2020-11-25 0 0.790 0.780 0.790 0.770 0.790 16,000 12,480 0.7800 0.643 0.635 0.643 0.627 0.643 19,649 0.6351 -1.25%
2020-11-24 0 0.800 0.770 0.800 0.770 0.800 560,000 437,280 0.7809 0.651 0.627 0.651 0.627 0.651 687,732 0.6358 0.00%
2020-11-23 0 0.800 0.760 0.800 0.760 0.800 620,000 482,840 0.7788 0.651 0.619 0.651 0.619 0.651 761,418 0.6341 2.56%
2020-11-20 0 0.780 0.770 0.790 0.770 0.780 524,000 408,080 0.7788 0.635 0.627 0.643 0.627 0.635 643,521 0.6341 1.30%
2020-11-19 0 0.770 0.760 0.780 0.750 0.770 528,000 403,280 0.7638 0.627 0.619 0.635 0.611 0.627 648,433 0.6219 0.00%
2020-11-18 0 0.770 0.760 0.780 0.760 0.790 508,000 393,200 0.7740 0.627 0.619 0.635 0.619 0.643 623,871 0.6303 0.00%
2020-11-17 0 0.770 0.770 0.790 0.750 0.780 672,000 513,240 0.7638 0.627 0.627 0.643 0.611 0.635 825,278 0.6219 -1.28%
2020-11-16 0 0.780 0.720 0.760 0.770 0.800 612,000 477,920 0.7809 0.635 0.586 0.619 0.627 0.651 751,593 0.6359 -1.27%
2020-11-13 0 0.790 0.770 0.800 0.760 0.790 548,000 425,400 0.7763 0.643 0.627 0.651 0.619 0.643 672,995 0.6321 1.28%
2020-11-12 0 0.780 0.780 0.790 0.780 0.790 524,000 412,120 0.7865 0.635 0.635 0.643 0.635 0.643 643,521 0.6404 -1.27%
2020-11-11 0 0.790 0.780 0.800 0.760 0.800 460,000 358,640 0.7797 0.643 0.635 0.651 0.619 0.651 564,923 0.6348 1.28%
2020-11-10 0 0.780 0.780 0.790 0.780 0.790 536,000 421,680 0.7867 0.635 0.635 0.643 0.635 0.643 658,258 0.6406 0.00%
2020-11-09 0 0.780 0.780 0.790 0.780 0.790 412,000 323,840 0.7860 0.635 0.635 0.643 0.635 0.643 505,974 0.6400 -1.27%
2020-11-06 0 0.790 0.780 0.800 0.780 0.790 524,000 413,920 0.7899 0.643 0.635 0.651 0.635 0.643 643,521 0.6432 0.00%
2020-11-05 0 0.790 0.750 0.780 0.780 0.790 520,000 410,000 0.7885 0.643 0.611 0.635 0.635 0.643 638,608 0.6420 0.00%
2020-11-04 0 0.790 0.730 0.760 0.780 0.790 548,000 430,200 0.7850 0.643 0.594 0.619 0.635 0.643 672,995 0.6392 0.00%
2020-11-03 0 0.790 0.780 0.800 0.790 0.790 560,000 442,400 0.7900 0.643 0.635 0.651 0.643 0.643 687,732 0.6433 0.00%
2020-11-02 0 0.790 0.790 0.800 0.780 0.800 616,000 491,320 0.7976 0.643 0.643 0.651 0.635 0.651 756,505 0.6495 1.28%
2020-10-30 0 0.780 0.780 0.800 0.780 0.810 588,000 468,840 0.7973 0.635 0.635 0.651 0.635 0.660 722,119 0.6493 -2.50%
2020-10-29 0 0.800 0.800 0.810 0.800 0.820 540,000 433,360 0.8025 0.651 0.651 0.660 0.651 0.668 663,170 0.6535 -2.44%
2020-10-28 0 0.820 0.800 0.820 0.810 0.870 560,000 466,280 0.8326 0.668 0.651 0.668 0.660 0.708 687,732 0.6780 -5.75%
2020-10-27 0 0.870 0.780 0.870 0.870 0.900 1,792,000 1,604,400 0.8953 0.708 0.635 0.708 0.708 0.733 2,200,742 0.7290 0.00%
2020-10-23 0 0.870 0.860 0.920 0.800 0.870 1,016,000 865,040 0.8514 0.708 0.700 0.749 0.651 0.708 1,247,742 0.6933 8.75%
2020-10-22 0 0.800 0.790 0.800 0.780 0.800 564,000 444,000 0.7872 0.651 0.643 0.651 0.635 0.651 692,644 0.6410 2.56%
2020-10-21 0 0.780 0.770 0.800 0.780 0.810 568,000 456,160 0.8031 0.635 0.627 0.651 0.635 0.660 697,557 0.6539 -7.14%
2020-10-20 0 0.840 0.790 0.840 0.800 0.840 576,000 469,040 0.8143 0.684 0.643 0.684 0.651 0.684 707,382 0.6631 0.00%
2020-10-19 0 0.840 0.800 0.840 0.800 0.840 580,000 484,160 0.8348 0.684 0.651 0.684 0.651 0.684 712,294 0.6797 -4.55%
2020-10-16 0 0.880 0.880 0.910 0.850 0.900 1,488,000 1,322,840 0.8890 0.717 0.717 0.741 0.692 0.733 1,827,402 0.7239 1.15%
2020-10-15 0 0.870 0.850 0.870 0.770 0.870 2,808,000 2,340,080 0.8334 0.708 0.692 0.708 0.627 0.708 3,448,485 0.6786 8.75%
2020-10-14 0 0.800 0.750 0.820 0.740 0.820 2,440,000 1,980,200 0.8116 0.651 0.611 0.668 0.603 0.668 2,996,547 0.6608 5.26%
2020-10-12 0 0.760 0.760 0.770 0.760 0.810 864,000 691,880 0.8008 0.619 0.619 0.627 0.619 0.660 1,061,072 0.6521 -5.00%
2020-10-09 0 0.800 0.790 0.810 0.790 0.800 764,000 607,080 0.7946 0.651 0.643 0.660 0.643 0.651 938,263 0.6470 0.00%
2020-10-08 0 0.800 0.740 0.810 0.750 0.800 1,048,000 815,840 0.7785 0.651 0.603 0.660 0.611 0.651 1,287,041 0.6339 5.26%
2020-10-07 0 0.760 0.700 0.770 0.700 0.770 1,056,000 777,160 0.7359 0.619 0.570 0.627 0.570 0.627 1,296,866 0.5993 7.04%
2020-10-06 0 0.710 0.680 0.720 0.650 0.720 1,076,000 735,800 0.6838 0.578 0.554 0.586 0.529 0.586 1,321,428 0.5568 9.23%
2020-10-05 0 0.650 0.620 0.660 0.600 0.680 876,000 565,320 0.6453 0.529 0.505 0.537 0.489 0.554 1,075,809 0.5255 -4.41%
2020-09-30 0 0.680 0.620 0.680 0.610 0.680 1,280,000 810,880 0.6335 0.554 0.505 0.554 0.497 0.554 1,571,959 0.5158 3.03%
2020-09-29 0 0.660 0.640 0.660 0.650 0.700 640,000 425,760 0.6653 0.537 0.521 0.537 0.529 0.570 785,979 0.5417 -4.35%
2020-09-28 0 0.690 0.660 0.700 0.630 0.690 744,000 476,680 0.6407 0.562 0.537 0.570 0.513 0.562 913,701 0.5217 4.55%
2020-09-25 0 0.660 0.600 0.660 0.640 0.660 120,000 77,040 0.6420 0.537 0.489 0.537 0.521 0.537 147,371 0.5228 3.13%
2020-09-24 0 0.640 0.640 0.650 0.640 0.660 688,000 449,280 0.6530 0.521 0.521 0.529 0.521 0.537 844,928 0.5317 -3.03%
2020-09-23 0 0.660 0.650 0.670 0.640 0.660 792,000 514,520 0.6496 0.537 0.529 0.546 0.521 0.537 972,650 0.5290 1.54%
2020-09-22 0 0.650 0.630 0.670 0.630 0.660 808,000 520,360 0.6440 0.529 0.513 0.546 0.513 0.537 992,299 0.5244 3.17%
2020-09-21 0 0.630 0.620 0.640 0.630 0.670 1,460,000 950,000 0.6507 0.513 0.505 0.521 0.513 0.546 1,793,016 0.5298 -1.56%
2020-09-18 0 0.640 0.640 0.660 0.630 0.690 892,000 593,520 0.6654 0.521 0.521 0.537 0.513 0.562 1,095,459 0.5418 -5.88%
2020-09-17 0 0.680 0.670 0.680 0.670 0.700 800,000 548,560 0.6857 0.554 0.546 0.554 0.546 0.570 982,474 0.5583 -1.45%
2020-09-16 0 0.690 0.680 0.700 0.690 0.700 692,000 483,960 0.6994 0.562 0.554 0.570 0.562 0.570 849,840 0.5695 -1.43%
2020-09-15 0 0.700 0.690 0.710 0.690 0.700 680,000 475,920 0.6999 0.570 0.562 0.578 0.562 0.570 835,103 0.5699 0.00%
2020-09-14 0 0.700 0.700 0.710 0.700 0.710 600,000 425,000 0.7083 0.570 0.570 0.578 0.570 0.578 736,856 0.5768 0.00%
2020-09-11 0 0.700 0.700 0.720 0.690 0.710 728,000 509,600 0.7000 0.570 0.570 0.586 0.562 0.578 894,052 0.5700 0.00%
2020-09-10 0 0.700 0.700 0.710 0.700 0.730 908,000 648,120 0.7138 0.570 0.570 0.578 0.570 0.594 1,115,108 0.5812 0.00%
2020-09-09 0 0.700 0.700 0.720 0.700 0.730 612,000 440,480 0.7197 0.570 0.570 0.586 0.570 0.594 751,593 0.5861 -4.11%
2020-09-08 0 0.730 0.710 0.750 0.700 0.730 816,000 584,080 0.7158 0.594 0.578 0.611 0.570 0.594 1,002,124 0.5828 2.82%
2020-09-07 0 0.710 0.700 0.720 0.700 0.740 756,000 538,840 0.7128 0.578 0.570 0.586 0.570 0.603 928,438 0.5804 -1.39%
2020-09-04 0 0.720 0.700 0.730 0.700 0.720 760,000 544,480 0.7164 0.586 0.570 0.594 0.570 0.586 933,351 0.5834 -4.00%
2020-09-03 0 0.750 0.710 0.750 0.700 0.750 1,108,000 778,640 0.7027 0.611 0.578 0.611 0.570 0.611 1,360,727 0.5722 5.63%
2020-09-02 0 0.710 0.700 0.720 0.700 0.710 884,000 624,120 0.7060 0.578 0.570 0.586 0.570 0.578 1,085,634 0.5749 0.00%
2020-09-01 0 0.710 0.700 0.720 0.700 0.720 860,000 612,040 0.7117 0.578 0.570 0.586 0.570 0.586 1,056,160 0.5795 -1.39%
2020-08-31 0 0.720 0.720 0.730 0.720 0.740 600,000 437,960 0.7299 0.586 0.586 0.594 0.586 0.603 736,856 0.5944 0.00%
2020-08-28 0 0.720 0.720 0.740 0.710 0.730 780,000 561,640 0.7201 0.586 0.586 0.603 0.578 0.594 957,912 0.5863 0.00%
2020-08-27 0 0.720 0.700 0.720 0.720 0.730 808,000 587,440 0.7270 0.586 0.570 0.586 0.586 0.594 992,299 0.5920 -1.37%
2020-08-26 0 0.730 0.720 0.730 0.730 0.750 736,000 542,120 0.7366 0.594 0.586 0.594 0.594 0.611 903,876 0.5998 0.00%
2020-08-25 0 0.730 0.730 0.740 0.730 0.760 728,000 542,600 0.7453 0.594 0.594 0.603 0.594 0.619 894,052 0.6069 -3.95%
2020-08-24 0 0.760 0.740 0.770 0.740 0.770 672,000 508,240 0.7563 0.619 0.603 0.627 0.603 0.627 825,278 0.6158 1.33%
2020-08-21 0 0.750 0.730 0.750 0.730 0.800 1,008,000 756,560 0.7506 0.611 0.594 0.611 0.594 0.651 1,237,918 0.6112 2.74%
2020-08-20 0 0.730 0.720 0.740 0.730 0.750 656,000 480,840 0.7330 0.594 0.586 0.603 0.594 0.611 805,629 0.5969 -1.35%
2020-08-19 0 0.740 0.720 0.750 0.740 0.740 472,000 349,280 0.7400 0.603 0.586 0.611 0.603 0.603 579,660 0.6026 0.00%
2020-08-18 0 0.740 0.720 0.750 0.740 0.750 684,000 507,960 0.7426 0.603 0.586 0.611 0.603 0.611 840,016 0.6047 -1.33%
2020-08-17 0 0.750 0.730 0.750 0.720 0.760 796,000 583,240 0.7327 0.611 0.594 0.611 0.586 0.619 977,562 0.5966 2.74%
2020-08-14 0 0.730 0.720 0.740 0.710 0.730 680,000 491,320 0.7225 0.594 0.586 0.603 0.578 0.594 835,103 0.5883 0.00%
2020-08-13 0 0.730 0.720 0.740 0.710 0.730 688,000 498,960 0.7252 0.594 0.586 0.603 0.578 0.594 844,928 0.5905 0.00%
2020-08-12 0 0.730 0.720 0.730 0.720 0.740 652,000 475,680 0.7296 0.594 0.586 0.594 0.586 0.603 800,717 0.5941 -1.35%
2020-08-11 0 0.740 0.730 0.750 0.740 0.760 708,000 529,960 0.7485 0.603 0.594 0.611 0.603 0.619 869,490 0.6095 0.00%
2020-08-10 0 0.740 0.730 0.750 0.740 0.750 624,000 463,240 0.7424 0.603 0.594 0.611 0.603 0.611 766,330 0.6045 0.00%
2020-08-07 0 0.740 0.730 0.750 0.720 0.750 760,000 563,760 0.7418 0.603 0.594 0.611 0.586 0.611 933,351 0.6040 0.00%
2020-08-06 0 0.740 0.720 0.750 0.720 0.740 652,000 475,200 0.7288 0.603 0.586 0.611 0.586 0.603 800,717 0.5935 1.37%
2020-08-05 0 0.730 0.720 0.730 0.720 0.730 708,000 513,440 0.7252 0.594 0.586 0.594 0.586 0.594 869,490 0.5905 0.00%
2020-08-04 0 0.730 0.720 0.730 0.720 0.730 640,000 462,600 0.7228 0.594 0.586 0.594 0.586 0.594 785,979 0.5886 1.39%
2020-08-03 0 0.720 0.710 0.730 0.710 0.750 696,000 509,280 0.7317 0.586 0.578 0.594 0.578 0.611 854,753 0.5958 -1.37%
2020-07-31 0 0.730 0.710 0.730 0.730 0.740 544,000 398,600 0.7327 0.594 0.578 0.594 0.594 0.603 668,083 0.5966 0.00%
2020-07-30 0 0.730 0.720 0.730 0.720 0.730 788,000 573,120 0.7273 0.594 0.586 0.594 0.586 0.594 967,737 0.5922 -1.35%
2020-07-29 0 0.740 0.720 0.750 0.720 0.740 692,000 500,800 0.7237 0.603 0.586 0.611 0.586 0.603 849,840 0.5893 1.37%
2020-07-28 0 0.730 0.710 0.740 0.700 0.730 968,000 692,440 0.7153 0.594 0.578 0.603 0.570 0.594 1,188,794 0.5825 1.39%
2020-07-27 0 0.720 0.700 0.730 0.710 0.730 684,000 491,120 0.7180 0.586 0.570 0.594 0.578 0.594 840,016 0.5847 0.00%
2020-07-24 0 0.720 0.700 0.730 0.720 0.750 736,000 541,360 0.7355 0.586 0.570 0.594 0.586 0.611 903,876 0.5989 -4.00%
2020-07-23 0 0.750 0.720 0.750 0.730 0.750 732,000 534,840 0.7307 0.611 0.586 0.611 0.594 0.611 898,964 0.5950 1.35%
2020-07-22 0 0.740 0.720 0.750 0.730 0.760 816,000 607,640 0.7447 0.603 0.586 0.611 0.594 0.619 1,002,124 0.6064 0.00%
2020-07-21 0 0.740 0.730 0.760 0.720 0.740 768,000 559,200 0.7281 0.603 0.594 0.619 0.586 0.603 943,175 0.5929 0.00%
2020-07-20 0 0.740 0.730 0.750 0.720 0.750 732,000 534,080 0.7296 0.603 0.594 0.611 0.586 0.611 898,964 0.5941 2.78%
2020-07-17 0 0.720 0.720 0.740 0.710 0.740 924,000 675,400 0.7310 0.586 0.586 0.603 0.578 0.603 1,134,758 0.5952 0.00%
2020-07-16 0 0.720 0.720 0.730 0.720 0.750 712,000 522,680 0.7341 0.586 0.586 0.594 0.586 0.611 874,402 0.5978 -2.70%
2020-07-15 0 0.740 0.710 0.740 0.720 0.760 820,000 611,280 0.7455 0.603 0.578 0.603 0.586 0.619 1,007,036 0.6070 -1.33%
2020-07-14 0 0.750 0.730 0.750 0.740 0.750 564,000 422,920 0.7499 0.611 0.594 0.611 0.603 0.611 692,644 0.6106 -1.32%
2020-07-13 0 0.760 0.750 0.760 0.750 0.770 536,000 405,960 0.7574 0.619 0.611 0.619 0.611 0.627 658,258 0.6167 1.33%
2020-07-10 0 0.750 0.730 0.750 0.730 0.750 712,000 529,320 0.7434 0.611 0.594 0.611 0.594 0.611 874,402 0.6054 0.00%
2020-07-09 0 0.750 0.720 0.760 0.730 0.770 660,000 492,640 0.7464 0.611 0.586 0.619 0.594 0.627 810,541 0.6078 4.17%
2020-07-08 0 0.720 0.720 0.740 0.670 0.740 2,128,000 1,507,760 0.7085 0.586 0.586 0.603 0.546 0.603 2,613,382 0.5769 -4.00%
2020-07-07 0 0.750 0.730 0.760 0.700 0.750 1,792,000 1,289,240 0.7194 0.611 0.594 0.619 0.570 0.611 2,200,742 0.5858 -3.85%
2020-07-06 0 0.780 0.750 0.780 0.700 0.790 1,088,000 822,480 0.7560 0.635 0.611 0.635 0.570 0.643 1,336,165 0.6156 2.63%
2020-07-03 0 0.760 0.750 0.770 0.750 0.760 716,000 542,040 0.7570 0.619 0.611 0.627 0.611 0.619 879,315 0.6164 -1.30%
2020-07-02 0 0.770 0.750 0.790 0.750 0.800 672,000 521,160 0.7755 0.627 0.611 0.643 0.611 0.651 825,278 0.6315 -3.75%
2020-06-30 0 0.800 0.780 0.800 0.740 0.800 724,000 541,200 0.7475 0.651 0.635 0.651 0.603 0.651 889,139 0.6087 8.11%
2020-06-29 0 0.740 0.740 0.770 0.730 0.770 816,000 613,360 0.7517 0.603 0.603 0.627 0.594 0.627 1,002,124 0.6121 -3.90%
2020-06-26 0 0.770 0.760 0.780 0.770 0.770 628,000 483,560 0.7700 0.627 0.619 0.635 0.627 0.627 771,242 0.6270 -1.28%
2020-06-24 0 0.780 0.770 0.780 0.760 0.790 660,000 510,240 0.7731 0.635 0.627 0.635 0.619 0.643 810,541 0.6295 2.63%
2020-06-23 0 0.760 0.750 0.760 0.760 0.780 744,000 571,280 0.7678 0.619 0.611 0.619 0.619 0.635 913,701 0.6252 -2.56%
2020-06-22 0 0.780 0.770 0.780 0.760 0.790 676,000 521,240 0.7711 0.635 0.627 0.635 0.619 0.643 830,191 0.6279 2.63%
2020-06-19 0 0.760 0.760 0.770 0.760 0.780 596,000 460,320 0.7723 0.619 0.619 0.627 0.619 0.635 731,943 0.6289 -5.00%
2020-06-18 0 0.800 0.790 0.800 0.750 0.800 796,000 614,440 0.7719 0.651 0.643 0.651 0.611 0.651 977,562 0.6285 3.90%
2020-06-17 0 0.770 0.750 0.780 0.760 0.780 632,000 489,280 0.7742 0.627 0.611 0.635 0.619 0.635 776,155 0.6304 -2.53%
2020-06-16 0 0.790 0.790 0.800 0.750 0.790 636,000 487,760 0.7669 0.643 0.643 0.651 0.611 0.643 781,067 0.6245 5.33%
2020-06-15 0 0.750 0.740 0.800 0.750 0.770 704,000 535,520 0.7607 0.611 0.603 0.651 0.611 0.627 864,577 0.6194 -1.32%
2020-06-12 0 0.760 0.750 0.780 0.730 0.770 808,000 607,760 0.7522 0.619 0.611 0.635 0.594 0.627 992,299 0.6125 0.00%
2020-06-11 0 0.760 0.760 0.770 0.750 0.760 748,000 563,680 0.7536 0.619 0.619 0.627 0.611 0.619 918,613 0.6136 -1.30%
2020-06-10 0 0.770 0.750 0.770 0.760 0.790 736,000 572,480 0.7778 0.627 0.611 0.627 0.619 0.643 903,876 0.6334 -1.28%
2020-06-09 0 0.780 0.770 0.790 0.770 0.790 652,000 508,600 0.7801 0.635 0.627 0.643 0.627 0.643 800,717 0.6352 -1.27%
2020-06-08 0 0.790 0.770 0.790 0.790 0.800 716,000 567,400 0.7925 0.643 0.627 0.643 0.643 0.651 879,315 0.6453 0.00%
2020-06-05 0 0.790 0.780 0.810 0.780 0.800 692,000 546,120 0.7892 0.643 0.635 0.660 0.635 0.651 849,840 0.6426 1.28%
2020-06-04 0 0.780 0.750 0.780 0.760 0.780 560,000 432,680 0.7726 0.635 0.611 0.635 0.619 0.635 687,732 0.6291 1.30%
2020-06-03 0 0.770 0.770 0.790 0.770 0.800 608,000 480,120 0.7897 0.627 0.627 0.643 0.627 0.651 746,680 0.6430 -3.75%
2020-06-02 0 0.800 0.790 0.810 0.780 0.810 632,000 504,160 0.7977 0.651 0.643 0.660 0.635 0.660 776,155 0.6496 2.56%
2020-06-01 0 0.780 0.780 0.790 0.770 0.800 764,000 596,240 0.7804 0.635 0.635 0.643 0.627 0.651 938,263 0.6355 4.47%
2020-05-29 0 0.770 0.760 0.780 0.750 0.780 596,000 455,840 0.7648 0.608 0.600 0.616 0.592 0.616 754,884 0.6039 1.32%
2020-05-28 0 0.760 0.740 0.760 0.740 0.760 684,000 517,840 0.7571 0.600 0.584 0.600 0.584 0.600 866,343 0.5977 -1.30%
2020-05-27 0 0.770 0.770 0.790 0.740 0.780 772,000 587,120 0.7605 0.608 0.608 0.624 0.584 0.616 977,803 0.6004 2.67%
2020-05-26 0 0.750 0.730 0.770 0.740 0.760 788,000 594,360 0.7543 0.592 0.576 0.608 0.584 0.600 998,068 0.5955 0.00%
2020-05-25 0 0.750 0.740 0.770 0.740 0.760 692,000 514,920 0.7441 0.592 0.584 0.608 0.584 0.600 876,476 0.5875 1.35%
2020-05-22 0 0.740 0.740 0.770 0.730 0.780 936,000 696,520 0.7441 0.584 0.584 0.608 0.576 0.616 1,185,523 0.5875 -6.33%
2020-05-21 0 0.790 0.770 0.790 0.780 0.810 724,000 574,000 0.7928 0.624 0.608 0.624 0.616 0.640 917,007 0.6259 -2.47%
2020-05-20 0 0.810 0.790 0.810 0.790 0.830 792,000 640,480 0.8087 0.640 0.624 0.640 0.624 0.655 1,003,134 0.6385 3.85%
2020-05-19 0 0.780 0.770 0.790 0.770 0.810 660,000 519,200 0.7867 0.616 0.608 0.624 0.608 0.640 835,945 0.6211 2.63%
2020-05-18 0 0.760 0.750 0.770 0.760 0.790 708,000 549,520 0.7762 0.600 0.592 0.608 0.600 0.624 896,741 0.6128 -3.80%
2020-05-15 0 0.790 0.760 0.800 0.770 0.790 800,000 624,200 0.7803 0.624 0.600 0.632 0.608 0.624 1,013,267 0.6160 0.00%
2020-05-14 0 0.790 0.780 0.800 0.790 0.810 672,000 535,320 0.7966 0.624 0.616 0.632 0.624 0.640 851,144 0.6289 1.28%
2020-05-13 0 0.780 0.780 0.820 0.770 0.780 652,000 502,240 0.7703 0.616 0.616 0.647 0.608 0.616 825,813 0.6082 0.00%
2020-05-12 0 0.780 0.750 0.790 0.780 0.790 760,000 595,000 0.7829 0.616 0.592 0.624 0.616 0.624 962,604 0.6181 -3.70%
2020-05-11 0 0.810 0.770 0.810 0.790 0.830 1,504,000 1,210,320 0.8047 0.640 0.608 0.640 0.624 0.655 1,904,942 0.6354 0.00%
2020-05-08 0 0.810 0.750 0.810 0.750 0.810 1,208,000 938,560 0.7770 0.640 0.592 0.640 0.592 0.640 1,530,033 0.6134 6.58%
2020-05-07 0 0.760 0.730 0.760 0.750 0.770 712,000 540,440 0.7590 0.600 0.576 0.600 0.592 0.608 901,808 0.5993 0.00%
2020-05-06 0 0.760 0.760 0.780 0.760 0.790 792,000 615,640 0.7773 0.600 0.600 0.616 0.600 0.624 1,003,134 0.6137 -3.80%
2020-05-05 0 0.790 0.770 0.790 0.770 0.790 672,000 523,280 0.7787 0.624 0.608 0.624 0.608 0.624 851,144 0.6148 2.60%
2020-05-04 0 0.770 0.750 0.770 0.760 0.780 660,000 510,000 0.7727 0.608 0.592 0.608 0.600 0.616 835,945 0.6101 -1.28%
2020-04-29 0 0.780 0.760 0.790 0.740 0.780 804,000 616,640 0.7670 0.616 0.600 0.624 0.584 0.616 1,018,333 0.6055 2.63%
2020-04-28 0 0.760 0.750 0.790 0.760 0.800 752,000 580,880 0.7724 0.600 0.592 0.624 0.600 0.632 952,471 0.6099 0.00%
2020-04-27 0 0.760 0.750 0.790 0.760 0.780 700,000 540,120 0.7716 0.600 0.592 0.624 0.600 0.616 886,609 0.6092 -2.56%
2020-04-24 0 0.780 0.750 0.790 0.760 0.790 748,000 580,600 0.7762 0.616 0.592 0.624 0.600 0.624 947,405 0.6128 -1.27%
2020-04-23 0 0.790 0.780 0.790 0.760 0.800 656,000 509,440 0.7766 0.624 0.616 0.624 0.600 0.632 830,879 0.6131 3.95%
2020-04-22 0 0.760 0.700 0.770 0.760 0.770 764,000 584,720 0.7653 0.600 0.553 0.608 0.600 0.608 967,670 0.6043 -2.56%
2020-04-21 0 0.780 0.770 0.780 0.770 0.800 748,000 585,360 0.7826 0.616 0.608 0.616 0.608 0.632 947,405 0.6179 -1.27%
2020-04-20 0 0.790 0.770 0.800 0.790 0.800 632,000 502,440 0.7950 0.624 0.608 0.632 0.624 0.632 800,481 0.6277 -1.25%
2020-04-17 0 0.800 0.780 0.810 0.760 0.810 656,000 523,200 0.7976 0.632 0.616 0.640 0.600 0.640 830,879 0.6297 0.00%
2020-04-16 0 0.800 0.790 0.810 0.780 0.820 664,000 533,680 0.8037 0.632 0.624 0.640 0.616 0.647 841,012 0.6346 -5.88%
2020-04-15 0 0.850 0.790 0.850 0.750 0.850 1,780,000 1,437,320 0.8075 0.671 0.624 0.671 0.592 0.671 2,254,519 0.6375 13.33%
2020-04-14 0 0.750 0.730 0.750 0.740 0.770 744,000 562,080 0.7555 0.592 0.576 0.592 0.584 0.608 942,338 0.5965 -2.60%
2020-04-09 0 0.770 0.750 0.780 0.750 0.790 496,000 383,960 0.7741 0.608 0.592 0.616 0.592 0.624 628,226 0.6112 -2.53%
2020-04-08 0 0.790 0.780 0.800 0.780 0.810 444,000 351,520 0.7917 0.624 0.616 0.632 0.616 0.640 562,363 0.6251 0.00%
2020-04-07 0 0.790 0.770 0.790 0.760 0.800 420,000 327,120 0.7789 0.624 0.608 0.624 0.600 0.632 531,965 0.6149 0.00%
2020-04-06 0 0.790 0.750 0.780 0.740 0.830 1,116,000 862,200 0.7726 0.624 0.592 0.616 0.584 0.655 1,413,508 0.6100 -1.25%
2020-04-03 0 0.800 0.710 0.800 0.410 0.820 10,308,000 6,647,780 0.6449 0.632 0.561 0.632 0.324 0.647 13,055,947 0.5092 -4.76%
2020-04-02 0 0.840 0.810 0.850 0.760 0.840 588,000 457,440 0.7780 0.663 0.640 0.671 0.600 0.663 744,751 0.6142 9.09%
2020-04-01 0 0.770 0.760 0.770 0.750 0.780 444,000 340,840 0.7677 0.608 0.600 0.608 0.592 0.616 562,363 0.6061 -1.28%
2020-03-31 0 0.780 0.760 0.780 0.750 0.800 428,000 332,600 0.7771 0.616 0.600 0.616 0.592 0.632 542,098 0.6135 0.00%
2020-03-30 0 0.780 0.780 0.800 0.750 0.800 512,000 398,160 0.7777 0.616 0.616 0.632 0.592 0.632 648,491 0.6140 -1.27%
2020-03-27 0 0.790 0.760 0.790 0.760 0.790 360,000 279,280 0.7758 0.624 0.600 0.624 0.600 0.624 455,970 0.6125 0.00%
2020-03-26 0 0.790 0.780 0.800 0.730 0.790 120,000 89,280 0.7440 0.624 0.616 0.632 0.576 0.624 151,990 0.5874 1.28%
2020-03-25 0 0.780 0.730 0.800 0.730 0.780 24,000 18,440 0.7683 0.616 0.576 0.632 0.576 0.616 30,398 0.6066 6.85%
2020-03-24 0 0.730 0.720 0.760 0.730 0.770 348,000 261,800 0.7523 0.576 0.568 0.600 0.576 0.608 440,771 0.5940 -1.35%
2020-03-23 0 0.740 0.690 0.750 0.690 0.750 704,000 502,280 0.7135 0.584 0.545 0.592 0.545 0.592 891,675 0.5633 5.71%
2020-03-20 0 0.700 0.700 0.730 0.700 0.750 728,000 524,920 0.7210 0.553 0.553 0.576 0.553 0.592 922,073 0.5693 0.00%
2020-03-19 0 0.700 0.690 0.700 0.690 0.800 1,076,000 763,040 0.7091 0.553 0.545 0.553 0.545 0.632 1,362,844 0.5599 -10.26%
2020-03-18 0 0.780 0.750 0.820 0.780 0.810 796,000 634,720 0.7974 0.616 0.592 0.647 0.616 0.640 1,008,201 0.6296 1.30%
2020-03-17 0 0.770 0.770 0.820 0.760 0.820 664,000 534,400 0.8048 0.608 0.608 0.647 0.600 0.647 841,012 0.6354 -6.10%
2020-03-16 0 0.820 0.800 0.820 0.790 0.840 668,000 555,000 0.8308 0.647 0.632 0.647 0.624 0.663 846,078 0.6560 -3.53%
2020-03-13 0 0.850 0.830 0.860 0.810 0.850 676,000 562,280 0.8318 0.671 0.655 0.679 0.640 0.671 856,211 0.6567 1.19%
2020-03-12 0 0.840 0.840 0.850 0.840 0.860 664,000 569,520 0.8577 0.663 0.663 0.671 0.663 0.679 841,012 0.6772 -2.33%
2020-03-11 0 0.860 0.830 0.870 0.850 0.900 584,000 510,000 0.8733 0.679 0.655 0.687 0.671 0.711 739,685 0.6895 0.00%
2020-03-10 0 0.860 0.830 0.860 0.830 0.870 856,000 727,680 0.8501 0.679 0.655 0.679 0.655 0.687 1,084,196 0.6712 1.18%
2020-03-09 0 0.850 0.840 0.860 0.830 0.880 720,000 615,040 0.8542 0.671 0.663 0.679 0.655 0.695 911,940 0.6744 -7.61%
2020-03-06 0 0.920 0.880 0.920 0.870 0.930 548,000 492,520 0.8988 0.726 0.695 0.726 0.687 0.734 694,088 0.7096 2.22%
2020-03-05 0 0.900 0.870 0.910 0.890 0.900 676,000 606,880 0.8978 0.711 0.687 0.718 0.703 0.711 856,211 0.7088 1.12%
2020-03-04 0 0.890 0.870 0.890 0.870 0.920 520,000 474,720 0.9129 0.703 0.687 0.703 0.687 0.726 658,624 0.7208 -3.26%
2020-03-03 0 0.920 0.900 0.920 0.900 0.920 464,000 423,720 0.9132 0.726 0.711 0.726 0.711 0.726 587,695 0.7210 2.22%
2020-03-02 0 0.900 0.880 0.900 0.880 0.900 564,000 499,360 0.8854 0.711 0.695 0.711 0.695 0.711 714,353 0.6990 3.45%
2020-02-28 0 0.870 0.860 0.900 0.870 0.910 596,000 531,080 0.8911 0.687 0.679 0.711 0.687 0.718 754,884 0.7035 -4.40%
2020-02-27 0 0.910 0.910 0.930 0.900 0.950 740,000 682,880 0.9228 0.718 0.718 0.734 0.711 0.750 937,272 0.7286 0.00%
2020-02-26 0 0.910 0.890 0.910 0.900 0.920 644,000 581,200 0.9025 0.718 0.703 0.718 0.711 0.726 815,680 0.7125 1.11%
2020-02-25 0 0.900 0.900 0.910 0.900 0.930 324,000 299,280 0.9237 0.711 0.711 0.718 0.711 0.734 410,373 0.7293 -2.17%
2020-02-24 0 0.920 0.900 0.920 0.920 0.930 484,000 445,400 0.9202 0.726 0.711 0.726 0.726 0.734 613,027 0.7266 -1.08%
2020-02-21 0 0.930 0.910 0.930 0.900 0.940 692,000 639,280 0.9238 0.734 0.718 0.734 0.711 0.742 876,476 0.7294 -1.06%
2020-02-20 0 0.940 0.940 0.950 0.940 0.950 468,000 441,400 0.9432 0.742 0.742 0.750 0.742 0.750 592,761 0.7447 -2.08%
2020-02-19 0 0.960 0.940 0.970 0.930 0.990 488,000 470,600 0.9643 0.758 0.742 0.766 0.734 0.782 618,093 0.7614 0.00%
2020-02-18 0 0.960 0.950 0.960 0.950 0.990 524,000 508,600 0.9706 0.758 0.750 0.758 0.750 0.782 663,690 0.7663 -1.03%
2020-02-17 0 0.970 0.960 0.980 0.960 0.980 652,000 632,120 0.9695 0.766 0.758 0.774 0.758 0.774 825,813 0.7655 0.00%
2020-02-14 0 0.970 0.970 0.980 0.940 1.020 1,148,000 1,122,320 0.9776 0.766 0.766 0.774 0.742 0.805 1,454,038 0.7719 3.19%
2020-02-13 0 0.940 0.940 0.950 0.920 0.960 604,000 567,360 0.9393 0.742 0.742 0.750 0.726 0.758 765,017 0.7416 -1.05%
2020-02-12 0 0.950 0.920 0.950 0.940 0.960 526,000 499,920 0.9504 0.750 0.726 0.750 0.742 0.758 666,223 0.7504 -1.04%
2020-02-11 0 0.960 0.950 0.960 0.940 0.960 716,000 676,760 0.9452 0.758 0.750 0.758 0.742 0.758 906,874 0.7463 2.13%
2020-02-10 0 0.940 0.920 0.940 0.900 1.030 1,376,000 1,314,320 0.9552 0.742 0.726 0.742 0.711 0.813 1,742,819 0.7541 1.08%
2020-02-07 0 0.930 0.910 0.950 0.910 0.960 844,000 792,640 0.9391 0.734 0.718 0.750 0.718 0.758 1,068,997 0.7415 -2.11%
2020-02-06 0 0.950 0.940 0.960 0.940 1.000 1,112,000 1,063,920 0.9568 0.750 0.742 0.758 0.742 0.790 1,408,441 0.7554 -5.94%
2020-02-05 0 1.010 1.000 1.010 0.990 1.020 444,000 445,920 1.0043 0.797 0.790 0.797 0.782 0.805 562,363 0.7929 2.02%
2020-02-04 0 0.990 0.990 1.020 0.980 1.040 1,012,000 1,024,440 1.0123 0.782 0.782 0.805 0.774 0.821 1,281,783 0.7992 -3.88%
2020-02-03 0 1.030 1.020 1.040 1.010 1.190 1,808,000 1,947,840 1.0773 0.813 0.805 0.821 0.797 0.940 2,289,984 0.8506 -2.83%
2020-01-31 0 1.060 1.010 1.070 0.960 1.070 1,332,000 1,327,360 0.9965 0.837 0.797 0.845 0.758 0.845 1,687,090 0.7868 7.07%
2020-01-30 0 0.990 0.970 1.020 0.920 1.030 1,436,000 1,387,520 0.9662 0.782 0.766 0.805 0.726 0.813 1,818,814 0.7629 4.21%
2020-01-29 0 0.950 0.950 1.000 0.910 1.100 2,228,000 2,309,640 1.0366 0.750 0.750 0.790 0.718 0.868 2,821,949 0.8185 -6.86%
2020-01-24 0 1.020 1.010 1.020 0.910 1.050 2,848,000 2,762,000 0.9698 0.805 0.797 0.805 0.718 0.829 3,607,231 0.7657 12.09%
2020-01-23 0 0.910 0.900 0.910 0.880 0.910 760,000 676,120 0.8896 0.718 0.711 0.718 0.695 0.718 962,604 0.7024 3.41%
2020-01-22 0 0.880 0.870 0.880 0.860 0.880 564,000 492,080 0.8725 0.695 0.687 0.695 0.679 0.695 714,353 0.6888 0.00%
2020-01-21 0 0.880 0.850 0.880 0.880 0.910 512,000 460,080 0.8986 0.695 0.671 0.695 0.695 0.718 648,491 0.7095 -2.22%
2020-01-20 0 0.900 0.900 0.920 0.880 0.930 536,000 476,360 0.8887 0.711 0.711 0.726 0.695 0.734 678,889 0.7017 3.45%
2020-01-17 0 0.870 0.850 0.870 0.860 0.880 524,000 454,600 0.8676 0.687 0.671 0.687 0.679 0.695 663,690 0.6850 1.16%
2020-01-16 0 0.860 0.840 0.870 0.860 0.870 392,000 339,720 0.8666 0.679 0.663 0.687 0.679 0.687 496,501 0.6842 -2.27%
2020-01-15 0 0.880 0.830 0.880 0.860 0.880 408,000 352,520 0.8640 0.695 0.655 0.695 0.679 0.695 516,766 0.6822 2.33%
2020-01-14 0 0.860 0.830 0.860 0.860 0.870 396,000 341,880 0.8633 0.679 0.655 0.679 0.679 0.687 501,567 0.6816 -1.15%
2020-01-13 0 0.870 0.860 0.870 0.850 0.870 432,000 371,240 0.8594 0.687 0.679 0.687 0.671 0.687 547,164 0.6785 1.16%
2020-01-10 0 0.860 0.860 0.880 0.850 0.870 440,000 376,960 0.8567 0.679 0.679 0.695 0.671 0.687 557,297 0.6764 0.00%
2020-01-09 0 0.860 0.830 0.880 0.860 0.880 544,000 474,160 0.8716 0.679 0.655 0.695 0.679 0.695 689,022 0.6882 0.00%
2020-01-08 0 0.860 0.840 0.860 0.840 0.860 420,000 358,400 0.8533 0.679 0.663 0.679 0.663 0.679 531,965 0.6737 0.00%
2020-01-07 0 0.860 0.850 0.860 0.850 0.870 508,000 432,120 0.8506 0.679 0.671 0.679 0.671 0.687 643,425 0.6716 0.00%
2020-01-06 0 0.860 0.830 0.860 0.840 0.860 584,000 497,160 0.8513 0.679 0.655 0.679 0.663 0.679 739,685 0.6721 -1.15%
2020-01-03 0 0.870 0.840 0.890 0.850 0.880 428,000 367,920 0.8596 0.687 0.663 0.703 0.671 0.695 542,098 0.6787 1.16%
2020-01-02 0 0.860 0.840 0.870 0.860 0.870 572,000 496,200 0.8675 0.679 0.663 0.687 0.679 0.687 724,486 0.6849 -2.27%
2019-12-31 0 0.880 0.840 0.890 0.860 0.880 564,000 489,320 0.8676 0.695 0.663 0.703 0.679 0.695 714,353 0.6850 1.15%
2019-12-30 0 0.870 0.850 0.890 0.860 0.880 648,000 566,560 0.8743 0.687 0.671 0.703 0.679 0.695 820,746 0.6903 0.00%
2019-12-27 0 0.870 0.860 0.870 0.860 0.870 156,000 134,320 0.8610 0.687 0.679 0.687 0.679 0.687 197,587 0.6798 -1.14%
2019-12-24 0 0.880 0.830 0.890 - - 0 0 - 0.695 0.655 0.703 - - 0 - 0.00%
2019-12-23 0 0.880 0.850 0.880 0.840 0.880 460,000 390,960 0.8499 0.695 0.671 0.695 0.663 0.695 582,629 0.6710 2.33%
2019-12-20 0 0.860 0.830 0.890 0.860 0.880 572,000 493,640 0.8630 0.679 0.655 0.703 0.679 0.695 724,486 0.6814 -1.15%
2019-12-19 0 0.870 0.860 0.870 0.860 0.870 416,000 357,800 0.8601 0.687 0.679 0.687 0.679 0.687 526,899 0.6791 0.00%
2019-12-18 0 0.870 0.850 0.870 0.860 0.880 416,000 361,840 0.8698 0.687 0.671 0.687 0.679 0.695 526,899 0.6867 -1.14%
2019-12-17 0 0.880 0.870 0.880 0.850 0.890 596,000 519,800 0.8721 0.695 0.687 0.695 0.671 0.703 754,884 0.6886 1.15%
2019-12-16 0 0.870 0.860 0.900 0.850 0.870 424,000 367,200 0.8660 0.687 0.679 0.711 0.671 0.687 537,032 0.6838 -1.14%
2019-12-13 0 0.880 0.840 0.880 0.860 0.880 432,000 371,600 0.8602 0.695 0.663 0.695 0.679 0.695 547,164 0.6791 1.15%
2019-12-12 0 0.870 0.840 0.870 0.840 0.870 436,000 372,160 0.8536 0.687 0.663 0.687 0.663 0.687 552,231 0.6739 2.35%
2019-12-11 0 0.850 0.830 0.900 0.850 0.860 444,000 381,640 0.8595 0.671 0.655 0.711 0.671 0.679 562,363 0.6786 -1.16%
2019-12-10 0 0.860 0.850 0.880 0.860 0.880 456,000 392,240 0.8602 0.679 0.671 0.695 0.679 0.695 577,562 0.6791 -2.27%
2019-12-09 0 0.880 0.840 0.890 0.870 0.890 548,000 480,960 0.8777 0.695 0.663 0.703 0.687 0.703 694,088 0.6929 1.15%
2019-12-06 0 0.870 0.850 0.900 0.860 0.870 324,000 278,680 0.8601 0.687 0.671 0.711 0.679 0.687 410,373 0.6791 3.57%
2019-12-05 0 0.840 0.840 0.880 0.840 0.890 448,000 391,520 0.8739 0.663 0.663 0.695 0.663 0.703 567,430 0.6900 -3.45%
2019-12-04 0 0.870 0.870 0.900 0.850 0.870 360,000 312,640 0.8684 0.687 0.687 0.711 0.671 0.687 455,970 0.6857 0.00%
2019-12-03 0 0.870 0.840 0.890 0.870 0.870 388,000 337,560 0.8700 0.687 0.663 0.703 0.687 0.687 491,435 0.6869 -1.14%
2019-12-02 0 0.880 0.850 0.900 0.860 0.880 580,000 507,280 0.8746 0.695 0.671 0.711 0.679 0.695 734,619 0.6905 -1.12%
2019-11-29 0 0.890 0.840 0.900 0.870 0.890 488,000 424,680 0.8702 0.703 0.663 0.711 0.687 0.703 618,093 0.6871 1.14%
2019-11-28 0 0.880 0.850 0.890 0.870 0.890 572,000 500,480 0.8750 0.695 0.671 0.703 0.687 0.703 724,486 0.6908 1.15%
2019-11-27 0 0.870 0.840 0.900 0.900 0.900 152,000 136,800 0.9000 0.687 0.663 0.711 0.711 0.711 192,521 0.7106 2.35%
2019-11-26 0 0.850 0.840 0.880 - - 100,000 86,000 0.8600 0.671 0.663 0.695 - - 126,658 0.6790 0.00%
2019-11-25 0 0.850 0.850 0.900 0.850 0.880 264,000 225,920 0.8558 0.671 0.671 0.711 0.671 0.695 334,378 0.6756 -5.56%
2019-11-22 0 0.900 0.850 0.900 0.900 0.910 276,000 249,640 0.9045 0.711 0.671 0.711 0.711 0.718 349,577 0.7141 0.00%
2019-11-21 0 0.900 0.860 0.900 0.900 0.900 360,000 324,000 0.9000 0.711 0.679 0.711 0.711 0.711 455,970 0.7106 0.00%
2019-11-20 0 0.900 0.900 0.910 0.900 0.920 492,000 445,720 0.9059 0.711 0.711 0.718 0.711 0.726 623,159 0.7153 0.00%
2019-11-19 0 0.900 0.880 0.900 0.900 0.920 440,000 399,080 0.9070 0.711 0.695 0.711 0.711 0.726 557,297 0.7161 5.88%
2019-11-18 0 0.850 0.850 0.910 0.850 0.910 384,000 347,280 0.9044 0.671 0.671 0.718 0.671 0.718 486,368 0.7140 -3.41%
2019-11-15 0 0.880 0.880 0.950 0.880 0.920 328,000 295,760 0.9017 0.695 0.695 0.750 0.695 0.726 415,440 0.7119 1.15%
2019-11-14 0 0.870 0.860 0.900 0.860 0.910 164,000 147,680 0.9005 0.687 0.679 0.711 0.679 0.718 207,720 0.7110 -1.14%
2019-11-13 0 0.880 0.840 0.880 - - 0 0 - 0.695 0.663 0.695 - - 0 - 0.00%
2019-11-12 0 0.880 0.850 0.890 0.840 0.890 360,000 304,760 0.8466 0.695 0.671 0.703 0.663 0.703 455,970 0.6684 -1.12%
2019-11-11 0 0.890 0.850 0.890 0.900 0.900 184,000 165,600 0.9000 0.703 0.671 0.703 0.711 0.711 233,051 0.7106 0.00%
2019-11-08 0 0.890 0.880 0.940 0.870 0.890 120,000 104,800 0.8733 0.703 0.695 0.742 0.687 0.703 151,990 0.6895 0.00%
2019-11-07 0 0.890 0.860 0.930 0.890 0.900 308,000 276,920 0.8991 0.703 0.679 0.734 0.703 0.711 390,108 0.7099 -3.26%
2019-11-06 0 0.920 0.860 0.930 0.900 0.920 280,000 252,400 0.9014 0.726 0.679 0.734 0.711 0.726 354,643 0.7117 2.22%
2019-11-05 0 0.900 0.880 0.950 0.900 0.900 380,000 342,000 0.9000 0.711 0.695 0.750 0.711 0.711 481,302 0.7106 0.00%
2019-11-04 0 0.900 0.870 0.950 0.890 0.900 408,000 364,440 0.8932 0.711 0.687 0.750 0.703 0.711 516,766 0.7052 0.00%
2019-11-01 0 0.900 0.870 0.930 0.880 0.920 112,000 99,040 0.8843 0.711 0.687 0.734 0.695 0.726 141,857 0.6982 0.00%
2019-10-31 0 0.900 0.860 0.900 0.890 0.940 376,000 345,320 0.9184 0.711 0.679 0.711 0.703 0.742 476,236 0.7251 -1.10%
2019-10-30 0 0.910 0.850 0.910 0.900 0.930 368,000 337,960 0.9184 0.718 0.671 0.718 0.711 0.734 466,103 0.7251 2.25%
2019-10-29 0 0.890 0.860 0.910 0.890 0.960 320,000 299,840 0.9370 0.703 0.679 0.718 0.703 0.758 405,307 0.7398 -1.11%
2019-10-28 0 0.900 0.860 0.900 - - 0 0 - 0.711 0.679 0.711 - - 0 - -1.10%
2019-10-25 0 0.910 0.880 0.910 0.900 0.940 428,000 393,240 0.9188 0.718 0.695 0.718 0.711 0.742 542,098 0.7254 -1.09%
2019-10-24 0 0.920 0.860 0.910 0.920 0.960 312,000 295,120 0.9459 0.726 0.679 0.718 0.726 0.758 395,174 0.7468 0.00%
2019-10-23 0 0.920 0.860 0.930 0.910 0.960 312,800 290,096 0.9274 0.726 0.679 0.734 0.718 0.758 396,187 0.7322 2.22%
2019-10-22 0 0.900 0.870 0.900 - - 0 0 - 0.711 0.687 0.711 - - 0 - -1.10%
2019-10-21 0 0.910 0.870 0.910 0.870 0.920 512,000 459,520 0.8975 0.718 0.687 0.718 0.687 0.726 648,491 0.7086 8.33%
2019-10-18 0 0.840 0.840 0.850 0.840 0.850 548,000 461,920 0.8429 0.663 0.663 0.671 0.663 0.671 694,088 0.6655 -2.33%
2019-10-17 0 0.860 0.840 0.860 0.860 0.910 320,000 277,680 0.8678 0.679 0.663 0.679 0.679 0.718 405,307 0.6851 0.00%
2019-10-16 0 0.860 0.860 0.880 0.860 0.890 196,000 170,280 0.8688 0.679 0.679 0.695 0.679 0.703 248,250 0.6859 -5.49%
2019-10-15 0 0.910 0.870 0.910 0.910 0.930 312,000 285,120 0.9138 0.718 0.687 0.718 0.718 0.734 395,174 0.7215 0.00%
2019-10-14 0 0.910 0.880 0.900 0.910 0.910 376,000 342,160 0.9100 0.718 0.695 0.711 0.718 0.718 476,236 0.7185 0.00%
2019-10-11 0 0.910 0.880 0.910 0.890 0.930 276,000 250,360 0.9071 0.718 0.695 0.718 0.703 0.734 349,577 0.7162 1.11%
2019-10-10 0 0.900 0.880 0.920 0.880 0.940 424,000 395,280 0.9323 0.711 0.695 0.726 0.695 0.742 537,032 0.7360 -4.26%
2019-10-09 0 0.940 0.880 0.940 0.920 0.960 300,000 281,240 0.9375 0.742 0.695 0.742 0.726 0.758 379,975 0.7402 0.00%
2019-10-08 0 0.940 0.880 0.940 0.900 0.950 420,000 386,000 0.9190 0.742 0.695 0.742 0.711 0.750 531,965 0.7256 2.17%
2019-10-04 0 0.920 0.900 0.950 0.900 0.970 308,000 288,160 0.9356 0.726 0.711 0.750 0.711 0.766 390,108 0.7387 -5.15%
2019-10-03 0 0.970 0.890 0.970 0.920 0.970 264,000 248,240 0.9403 0.766 0.703 0.766 0.726 0.766 334,378 0.7424 4.30%
2019-10-02 0 0.930 0.870 0.930 0.900 0.930 296,000 274,080 0.9259 0.734 0.687 0.734 0.711 0.734 374,909 0.7311 -1.06%
2019-09-30 0 0.940 0.900 0.940 0.900 1.010 444,000 408,400 0.9198 0.742 0.711 0.742 0.711 0.797 562,363 0.7262 -1.05%
2019-09-27 0 0.950 0.910 0.960 0.920 1.000 248,000 241,160 0.9724 0.750 0.718 0.758 0.726 0.790 314,113 0.7677 -3.06%
2019-09-26 0 0.980 0.930 0.980 0.960 1.010 288,000 283,760 0.9853 0.774 0.734 0.774 0.758 0.797 364,776 0.7779 -2.00%
2019-09-25 0 1.000 0.920 1.000 0.960 1.000 316,000 311,560 0.9859 0.790 0.726 0.790 0.758 0.790 400,241 0.7784 2.04%
2019-09-24 0 0.980 0.960 0.990 0.970 1.050 316,000 312,520 0.9890 0.774 0.758 0.782 0.766 0.829 400,241 0.7808 -1.01%
2019-09-23 0 0.990 0.950 0.990 0.980 1.000 236,000 232,160 0.9837 0.782 0.750 0.782 0.774 0.790 298,914 0.7767 1.02%
2019-09-20 0 0.980 0.960 1.000 0.960 1.010 520,000 509,520 0.9798 0.774 0.758 0.790 0.758 0.797 658,624 0.7736 -2.97%
2019-09-19 0 1.010 1.010 1.030 0.970 1.010 260,000 257,720 0.9912 0.797 0.797 0.813 0.766 0.797 329,312 0.7826 1.00%
2019-09-18 0 1.000 0.960 1.000 1.000 1.010 332,000 335,120 1.0094 0.790 0.758 0.790 0.790 0.797 420,506 0.7969 0.00%
2019-09-17 0 1.000 0.980 1.000 0.980 1.040 352,000 352,320 1.0009 0.790 0.774 0.790 0.774 0.821 445,838 0.7902 0.00%
2019-09-16 0 1.000 0.980 1.000 1.000 1.000 216,000 216,000 1.0000 0.790 0.774 0.790 0.790 0.790 273,582 0.7895 0.00%
2019-09-13 0 1.000 0.970 1.020 0.950 1.040 584,000 572,440 0.9802 0.790 0.766 0.805 0.750 0.821 739,685 0.7739 -3.85%
2019-09-12 0 1.040 0.990 1.040 0.990 1.050 680,000 705,040 1.0368 0.821 0.782 0.821 0.782 0.829 861,277 0.8186 0.97%
2019-09-11 0 1.030 1.020 1.030 1.020 1.040 3,472,000 3,574,920 1.0296 0.813 0.805 0.813 0.805 0.821 4,397,579 0.8129 1.98%
2019-09-10 0 1.010 0.900 1.010 - - 0 0 - 0.797 0.711 0.797 - - 0 - 0.00%
2019-09-09 0 1.010 0.960 1.010 1.000 1.030 852,000 852,400 1.0005 0.797 0.758 0.797 0.790 0.813 1,079,129 0.7899 0.00%
2019-09-06 0 1.010 0.960 1.010 1.000 1.050 144,000 147,480 1.0242 0.797 0.758 0.797 0.790 0.829 182,388 0.8086 -0.98%
2019-09-05 0 1.020 0.990 1.020 1.020 1.040 1,776,000 1,821,000 1.0253 0.805 0.782 0.805 0.805 0.821 2,249,453 0.8095 0.00%
2019-09-04 0 1.020 0.970 1.020 0.950 1.020 2,368,000 2,407,640 1.0167 0.805 0.766 0.805 0.750 0.805 2,999,271 0.8027 0.99%
2019-09-03 0 1.010 0.980 1.010 1.000 1.040 300,000 303,960 1.0132 0.797 0.774 0.797 0.790 0.821 379,975 0.7999 2.02%
2019-09-02 0 0.990 0.990 1.000 0.980 1.050 1,280,000 1,297,880 1.0140 0.782 0.782 0.790 0.774 0.829 1,621,227 0.8006 -2.94%
2019-08-30 0 1.020 0.980 1.020 0.930 1.040 1,200,000 1,213,360 1.0111 0.805 0.774 0.805 0.734 0.821 1,519,901 0.7983 4.08%
2019-08-29 0 0.980 0.950 0.980 0.900 1.070 2,096,000 2,031,320 0.9691 0.774 0.750 0.774 0.711 0.845 2,654,760 0.7652 -2.97%
2019-08-28 0 1.010 1.000 1.010 0.910 1.180 4,540,000 4,669,240 1.0285 0.797 0.790 0.797 0.718 0.932 5,750,291 0.8120 7.45%
2019-08-27 0 0.940 0.890 0.940 0.920 0.940 124,000 116,120 0.9365 0.742 0.703 0.742 0.726 0.742 157,056 0.7394 0.00%
2019-08-26 0 0.940 0.870 0.940 0.860 0.950 516,000 478,760 0.9278 0.742 0.687 0.742 0.679 0.750 653,557 0.7325 1.08%
2019-08-23 0 0.930 0.900 0.930 0.910 0.930 368,000 339,560 0.9227 0.734 0.711 0.734 0.718 0.734 466,103 0.7285 4.49%
2019-08-22 0 0.890 0.880 0.890 0.840 0.890 796,000 687,160 0.8633 0.703 0.695 0.703 0.663 0.703 1,008,201 0.6816 5.95%
2019-08-21 0 0.840 0.840 0.860 0.830 0.870 616,000 516,640 0.8387 0.663 0.663 0.679 0.655 0.687 780,216 0.6622 1.20%
2019-08-20 0 0.830 0.810 0.840 0.810 0.840 584,000 477,640 0.8179 0.655 0.640 0.663 0.640 0.663 739,685 0.6457 0.00%
2019-08-19 0 0.830 0.810 0.830 0.810 0.830 652,000 531,920 0.8158 0.655 0.640 0.655 0.640 0.655 825,813 0.6441 1.22%
2019-08-16 0 0.820 0.810 0.820 0.800 0.830 680,000 551,200 0.8106 0.647 0.640 0.647 0.632 0.655 861,277 0.6400 2.50%
2019-08-15 0 0.800 0.780 0.810 0.790 0.800 596,000 476,480 0.7995 0.632 0.616 0.640 0.624 0.632 754,884 0.6312 -1.23%
2019-08-14 0 0.810 0.790 0.810 0.770 0.820 568,000 458,280 0.8068 0.640 0.624 0.640 0.608 0.647 719,420 0.6370 2.53%
2019-08-13 0 0.790 0.780 0.790 0.790 0.810 540,000 432,960 0.8018 0.624 0.616 0.624 0.624 0.640 683,955 0.6330 -2.47%
2019-08-12 0 0.810 0.800 0.820 0.800 0.810 712,000 573,080 0.8049 0.640 0.632 0.647 0.632 0.640 901,808 0.6355 1.25%
2019-08-09 0 0.800 0.790 0.810 0.800 0.820 504,000 404,880 0.8033 0.632 0.624 0.640 0.632 0.647 638,358 0.6343 -2.44%
2019-08-08 0 0.820 0.800 0.820 0.800 0.820 556,000 447,720 0.8053 0.647 0.632 0.647 0.632 0.647 704,221 0.6358 0.00%
2019-08-07 0 0.820 0.810 0.830 0.790 0.830 488,000 398,840 0.8173 0.647 0.640 0.655 0.624 0.655 618,093 0.6453 2.50%
2019-08-06 0 0.800 0.770 0.810 0.760 0.800 796,000 617,440 0.7757 0.632 0.608 0.640 0.600 0.632 1,008,201 0.6124 0.00%
2019-08-05 0 0.800 0.790 0.800 0.800 0.830 564,000 455,280 0.8072 0.632 0.624 0.632 0.632 0.655 714,353 0.6373 -2.44%
2019-08-02 0 0.820 0.790 0.820 0.820 0.840 560,000 462,640 0.8261 0.647 0.624 0.647 0.647 0.663 709,287 0.6523 -1.20%
2019-08-01 0 0.830 0.800 0.830 0.800 0.830 564,000 460,320 0.8162 0.655 0.632 0.655 0.632 0.655 714,353 0.6444 2.47%
2019-07-31 0 0.810 0.800 0.830 0.810 0.820 540,000 440,240 0.8153 0.640 0.632 0.655 0.640 0.647 683,955 0.6437 -2.41%
2019-07-30 0 0.830 0.820 0.830 0.820 0.860 644,000 531,560 0.8254 0.655 0.647 0.655 0.647 0.679 815,680 0.6517 0.00%
2019-07-29 0 0.830 0.820 0.830 0.820 0.840 252,000 209,160 0.8300 0.655 0.647 0.655 0.647 0.663 319,179 0.6553 1.22%
2019-07-26 0 0.820 0.820 0.830 0.820 0.830 500,000 412,560 0.8251 0.647 0.647 0.655 0.647 0.655 633,292 0.6515 -1.20%
2019-07-25 0 0.830 0.830 0.840 0.820 0.850 572,000 478,760 0.8370 0.655 0.655 0.663 0.647 0.671 724,486 0.6608 0.00%
2019-07-24 0 0.830 0.810 0.830 0.810 0.830 528,000 432,880 0.8198 0.655 0.640 0.655 0.640 0.655 668,756 0.6473 1.22%
2019-07-23 0 0.820 0.810 0.820 0.800 0.850 592,000 487,680 0.8238 0.647 0.640 0.647 0.632 0.671 749,818 0.6504 -1.20%
2019-07-22 0 0.830 0.800 0.830 0.820 0.850 580,000 484,720 0.8357 0.655 0.632 0.655 0.647 0.671 734,619 0.6598 0.00%
2019-07-19 0 0.830 0.810 0.830 0.810 0.840 488,000 402,120 0.8240 0.655 0.640 0.655 0.640 0.663 618,093 0.6506 0.00%
2019-07-18 0 0.830 0.800 0.830 0.810 0.850 592,000 489,280 0.8265 0.655 0.632 0.655 0.640 0.671 749,818 0.6525 0.00%
2019-07-17 0 0.830 0.800 0.830 0.820 0.830 564,000 466,520 0.8272 0.655 0.632 0.655 0.647 0.655 714,353 0.6531 0.00%
2019-07-16 0 0.830 0.810 0.830 0.800 0.840 508,000 420,280 0.8273 0.655 0.640 0.655 0.632 0.663 643,425 0.6532 3.75%
2019-07-15 0 0.800 0.800 0.830 0.800 0.860 572,000 481,680 0.8421 0.632 0.632 0.655 0.632 0.679 724,486 0.6649 -4.76%
2019-07-12 0 0.840 0.810 0.840 0.830 0.840 484,000 405,560 0.8379 0.663 0.640 0.663 0.655 0.663 613,027 0.6616 0.00%
2019-07-11 0 0.840 0.810 0.840 0.810 0.840 704,000 582,400 0.8273 0.663 0.640 0.663 0.640 0.663 891,675 0.6532 0.00%
2019-07-10 0 0.840 0.840 0.850 0.790 0.850 532,000 446,000 0.8383 0.663 0.663 0.671 0.624 0.671 673,823 0.6619 0.00%
2019-07-09 0 0.840 0.820 0.840 0.830 0.840 548,000 457,560 0.8350 0.663 0.647 0.663 0.655 0.663 694,088 0.6592 0.00%
2019-07-08 0 0.840 0.820 0.840 0.830 0.840 472,000 392,680 0.8319 0.663 0.647 0.663 0.655 0.663 597,828 0.6568 0.00%
2019-07-05 0 0.840 0.820 0.840 0.840 0.840 528,000 443,520 0.8400 0.663 0.647 0.663 0.663 0.663 668,756 0.6632 1.20%
2019-07-04 0 0.830 0.800 0.830 0.820 0.840 680,000 563,560 0.8288 0.655 0.632 0.655 0.647 0.663 861,277 0.6543 -1.19%
2019-07-03 0 0.840 0.820 0.840 0.830 0.840 512,000 428,080 0.8361 0.663 0.647 0.663 0.655 0.663 648,491 0.6601 2.44%
2019-07-02 0 0.820 0.820 0.830 0.820 0.850 648,000 544,200 0.8398 0.647 0.647 0.655 0.647 0.671 820,746 0.6631 -2.38%
2019-06-28 0 0.840 0.820 0.840 0.820 0.850 476,000 398,240 0.8366 0.663 0.647 0.663 0.647 0.671 602,894 0.6605 0.00%
2019-06-27 0 0.840 0.810 0.840 0.830 0.850 476,000 400,200 0.8408 0.663 0.640 0.663 0.655 0.671 602,894 0.6638 0.00%
2019-06-26 0 0.840 0.810 0.840 0.810 0.850 580,000 483,360 0.8334 0.663 0.640 0.663 0.640 0.671 734,619 0.6580 -2.33%
2019-06-25 0 0.860 0.820 0.860 0.840 0.860 552,000 469,200 0.8500 0.679 0.647 0.679 0.663 0.679 699,154 0.6711 2.38%
2019-06-24 0 0.840 0.810 0.870 0.810 0.840 560,000 459,200 0.8200 0.663 0.640 0.687 0.640 0.663 709,287 0.6474 5.00%
2019-06-21 0 0.800 0.800 0.820 0.800 0.830 612,000 497,800 0.8134 0.632 0.632 0.647 0.632 0.655 775,149 0.6422 -2.44%
2019-06-20 0 0.820 0.810 0.820 0.810 0.820 556,000 450,480 0.8102 0.647 0.640 0.647 0.640 0.647 704,221 0.6397 0.00%
2019-06-19 0 0.820 0.800 0.820 0.810 0.820 568,000 463,240 0.8156 0.647 0.632 0.647 0.640 0.647 719,420 0.6439 1.23%
2019-06-18 0 0.810 0.790 0.810 0.790 0.810 536,000 431,720 0.8054 0.640 0.624 0.640 0.624 0.640 678,889 0.6359 2.53%
2019-06-17 0 0.790 0.780 0.800 0.790 0.820 504,000 402,160 0.7979 0.624 0.616 0.632 0.624 0.647 638,358 0.6300 -2.47%
2019-06-14 0 0.810 0.800 0.810 0.800 0.820 448,000 364,240 0.8130 0.640 0.632 0.640 0.632 0.647 567,430 0.6419 1.25%
2019-06-13 0 0.800 0.800 0.820 0.800 0.820 608,000 492,120 0.8094 0.632 0.632 0.647 0.632 0.647 770,083 0.6390 0.00%
2019-06-12 0 0.800 0.790 0.810 0.800 0.830 592,000 478,760 0.8087 0.632 0.624 0.640 0.632 0.655 749,818 0.6385 -4.76%
2019-06-11 0 0.840 0.830 0.850 0.830 0.840 536,000 447,640 0.8351 0.663 0.655 0.671 0.655 0.663 678,889 0.6594 0.00%
2019-06-10 0 0.840 0.810 0.840 0.820 0.840 500,000 413,200 0.8264 0.663 0.640 0.663 0.647 0.663 633,292 0.6525 -2.33%
2019-06-06 0 0.860 0.810 0.860 0.820 0.860 524,000 435,240 0.8306 0.679 0.640 0.679 0.647 0.679 663,690 0.6558 4.88%
2019-06-05 0 0.820 0.800 0.830 0.810 0.860 636,000 528,840 0.8315 0.647 0.632 0.655 0.640 0.679 805,547 0.6565 -1.20%
2019-06-04 0 0.830 0.820 0.830 0.820 0.830 616,000 508,200 0.8250 0.655 0.647 0.655 0.647 0.655 780,216 0.6514 -2.35%
2019-06-03 0 0.850 0.840 0.850 0.820 0.880 492,000 417,280 0.8481 0.671 0.663 0.671 0.647 0.695 623,159 0.6696 0.00%
2019-05-31 0 0.850 0.830 0.850 0.840 0.850 584,000 494,360 0.8465 0.671 0.655 0.671 0.663 0.671 739,685 0.6683 0.00%
2019-05-30 0 0.850 0.840 0.860 0.850 0.870 592,000 506,120 0.8549 0.671 0.663 0.679 0.671 0.687 749,818 0.6750 0.29%
2019-05-29 0 0.870 0.850 0.870 0.860 0.870 472,000 407,680 0.8637 0.669 0.654 0.669 0.661 0.669 613,699 0.6643 1.16%
2019-05-28 0 0.860 0.860 0.870 0.820 0.870 696,000 583,960 0.8390 0.661 0.661 0.669 0.631 0.669 904,946 0.6453 6.17%
2019-05-27 0 0.810 0.810 0.820 0.810 0.820 604,000 491,120 0.8131 0.623 0.623 0.631 0.623 0.631 785,327 0.6254 0.00%
2019-05-24 0 0.810 0.810 0.820 0.810 0.830 596,000 489,400 0.8211 0.623 0.623 0.631 0.623 0.638 774,925 0.6315 -1.22%
2019-05-23 0 0.820 0.800 0.820 0.810 0.830 588,000 481,400 0.8187 0.631 0.615 0.631 0.623 0.638 764,523 0.6297 0.00%
2019-05-22 0 0.820 0.810 0.820 0.800 0.820 644,000 521,600 0.8099 0.631 0.623 0.631 0.615 0.631 837,335 0.6229 0.00%
2019-05-21 0 0.820 0.800 0.820 0.820 0.870 512,000 433,080 0.8459 0.631 0.615 0.631 0.631 0.669 665,708 0.6506 -1.20%
2019-05-20 0 0.830 0.800 0.830 0.820 0.870 748,000 625,240 0.8359 0.638 0.615 0.638 0.631 0.669 972,557 0.6429 2.47%
2019-05-17 0 0.810 0.800 0.810 0.800 0.820 440,000 355,440 0.8078 0.623 0.615 0.623 0.615 0.631 572,092 0.6213 2.53%
2019-05-16 0 0.790 0.790 0.840 0.790 0.850 560,000 461,720 0.8245 0.608 0.608 0.646 0.608 0.654 728,118 0.6341 -2.47%
2019-05-15 0 0.810 0.810 0.820 0.810 0.830 488,000 396,520 0.8125 0.623 0.623 0.631 0.623 0.638 634,502 0.6249 -1.22%
2019-05-14 0 0.820 0.820 0.830 0.810 0.840 626,000 520,840 0.8320 0.631 0.631 0.638 0.623 0.646 813,931 0.6399 -3.53%
2019-05-10 0 0.850 0.840 0.850 0.820 0.870 772,000 654,360 0.8476 0.654 0.646 0.654 0.631 0.669 1,003,762 0.6519 -3.41%
2019-05-09 0 0.880 0.850 0.880 0.860 0.900 548,000 480,960 0.8777 0.677 0.654 0.677 0.661 0.692 712,515 0.6750 0.00%
2019-05-08 0 0.880 0.850 0.880 0.870 0.880 524,000 458,360 0.8747 0.677 0.654 0.677 0.669 0.677 681,310 0.6728 2.33%
2019-05-07 0 0.860 0.860 0.890 0.850 0.890 576,000 506,520 0.8794 0.661 0.661 0.685 0.654 0.685 748,921 0.6763 -3.37%
2019-05-06 0 0.890 0.880 0.890 0.850 0.900 436,000 384,800 0.8826 0.685 0.677 0.685 0.654 0.692 566,892 0.6788 -2.20%
2019-05-03 0 0.910 0.890 0.910 0.910 0.910 496,000 451,360 0.9100 0.700 0.685 0.700 0.700 0.700 644,904 0.6999 0.00%
2019-05-02 0 0.910 0.900 0.910 0.890 0.910 552,000 499,240 0.9044 0.700 0.692 0.700 0.685 0.700 717,716 0.6956 -1.09%
2019-04-30 0 0.920 0.890 0.920 0.890 0.920 452,000 412,440 0.9125 0.708 0.685 0.708 0.685 0.708 587,695 0.7018 0.00%
2019-04-29 0 0.920 0.890 0.920 0.910 0.930 536,000 492,920 0.9196 0.708 0.685 0.708 0.700 0.715 696,913 0.7073 1.10%
2019-04-26 0 0.910 0.900 0.910 0.910 0.920 480,000 440,640 0.9180 0.700 0.692 0.700 0.700 0.708 624,101 0.7060 -2.15%
2019-04-25 0 0.930 0.890 0.930 0.910 0.930 480,000 443,240 0.9234 0.715 0.685 0.715 0.700 0.715 624,101 0.7102 0.00%
2019-04-24 0 0.930 0.900 0.930 0.920 0.930 464,000 426,920 0.9201 0.715 0.692 0.715 0.708 0.715 603,297 0.7076 2.20%
2019-04-23 0 0.910 0.890 0.930 0.910 0.930 480,000 446,000 0.9292 0.700 0.685 0.715 0.700 0.715 624,101 0.7146 -2.15%
2019-04-18 0 0.930 0.910 0.940 0.910 0.940 516,000 478,240 0.9268 0.715 0.700 0.723 0.700 0.723 670,908 0.7128 -1.06%
2019-04-17 0 0.940 0.910 0.940 0.920 0.940 440,000 408,880 0.9293 0.723 0.700 0.723 0.708 0.723 572,092 0.7147 2.17%
2019-04-16 0 0.920 0.910 0.930 0.920 0.940 560,000 517,400 0.9239 0.708 0.700 0.715 0.708 0.723 728,118 0.7106 -2.13%
2019-04-15 0 0.940 0.920 0.940 0.930 0.940 604,000 565,080 0.9356 0.723 0.708 0.723 0.715 0.723 785,327 0.7195 1.08%
2019-04-12 0 0.930 0.920 0.940 0.920 0.940 432,000 400,920 0.9281 0.715 0.708 0.723 0.708 0.723 561,691 0.7138 0.00%
2019-04-11 0 0.930 0.930 0.950 0.910 0.950 588,000 552,800 0.9401 0.715 0.715 0.731 0.700 0.731 764,523 0.7231 -1.06%
2019-04-10 0 0.940 0.910 0.940 0.930 0.940 468,000 437,200 0.9342 0.723 0.700 0.723 0.715 0.723 608,498 0.7185 1.08%
2019-04-09 0 0.930 0.910 0.940 0.910 0.930 524,000 480,640 0.9173 0.715 0.700 0.723 0.700 0.715 681,310 0.7055 2.20%
2019-04-08 0 0.910 0.900 0.920 0.900 0.920 568,000 516,400 0.9092 0.700 0.692 0.708 0.692 0.708 738,519 0.6992 1.11%
2019-04-04 0 0.900 0.900 0.920 0.890 0.930 768,000 696,840 0.9073 0.692 0.692 0.708 0.685 0.715 998,561 0.6978 -2.17%
2019-04-03 0 0.920 0.920 0.930 0.890 0.930 592,000 549,200 0.9277 0.708 0.708 0.715 0.685 0.715 769,724 0.7135 1.10%
2019-04-02 0 0.910 0.910 0.940 0.910 0.940 556,000 510,960 0.9190 0.700 0.700 0.723 0.700 0.723 722,917 0.7068 -1.09%
2019-04-01 0 0.920 0.890 0.930 0.870 0.920 544,000 488,240 0.8975 0.708 0.685 0.715 0.669 0.708 707,314 0.6903 2.22%
2019-03-29 0 0.900 0.900 0.910 0.890 0.910 668,000 603,360 0.9032 0.692 0.692 0.700 0.685 0.700 868,540 0.6947 -1.10%
2019-03-28 0 0.910 0.900 0.920 0.900 0.930 788,000 716,960 0.9098 0.700 0.692 0.708 0.692 0.715 1,024,565 0.6998 -3.19%
2019-03-27 0 0.940 0.940 0.950 0.930 0.940 560,000 526,360 0.9399 0.723 0.723 0.731 0.715 0.723 728,118 0.7229 1.08%
2019-03-26 0 0.930 0.920 0.940 0.920 0.940 952,000 885,200 0.9298 0.715 0.708 0.723 0.708 0.723 1,237,800 0.7151 -1.06%
2019-03-25 0 0.940 0.930 0.950 0.930 0.960 628,000 591,080 0.9412 0.723 0.715 0.731 0.715 0.738 816,532 0.7239 -2.08%
2019-03-22 0 0.960 0.930 0.960 0.960 0.970 472,000 454,560 0.9631 0.738 0.715 0.738 0.738 0.746 613,699 0.7407 -1.03%
2019-03-21 0 0.970 0.950 0.970 0.950 0.990 556,000 534,160 0.9607 0.746 0.731 0.746 0.731 0.761 722,917 0.7389 1.04%
2019-03-20 0 0.960 0.930 0.970 0.930 0.960 520,000 496,200 0.9542 0.738 0.715 0.746 0.715 0.738 676,109 0.7339 -1.03%
2019-03-19 0 0.970 0.950 0.990 0.950 1.000 560,000 534,240 0.9540 0.746 0.731 0.761 0.731 0.769 728,118 0.7337 1.04%
2019-03-18 0 0.960 0.940 0.970 0.950 0.970 500,000 477,560 0.9551 0.738 0.723 0.746 0.731 0.746 650,105 0.7346 -1.03%
2019-03-15 0 0.970 0.930 0.980 0.930 1.050 592,000 558,280 0.9430 0.746 0.715 0.754 0.715 0.808 769,724 0.7253 0.00%
2019-03-14 0 0.970 0.970 0.980 0.970 1.060 1,108,000 1,115,280 1.0066 0.746 0.746 0.754 0.746 0.815 1,440,633 0.7742 1.04%
2019-03-13 0 0.960 0.950 0.970 0.930 0.970 780,000 739,040 0.9475 0.738 0.731 0.746 0.715 0.746 1,014,164 0.7287 2.13%
2019-03-12 0 0.940 0.930 0.940 0.930 0.940 480,000 446,560 0.9303 0.723 0.715 0.723 0.715 0.723 624,101 0.7155 2.17%
2019-03-11 0 0.920 0.910 0.920 0.920 0.930 552,000 512,960 0.9293 0.708 0.700 0.708 0.708 0.715 717,716 0.7147 -1.08%
2019-03-08 0 0.930 0.910 0.930 0.900 0.940 704,000 646,040 0.9177 0.715 0.700 0.715 0.692 0.723 915,348 0.7058 0.00%
2019-03-07 0 0.930 0.920 0.930 0.910 0.940 520,000 486,760 0.9361 0.715 0.708 0.715 0.700 0.723 676,109 0.7199 -2.11%
2019-03-06 0 0.950 0.930 0.950 0.940 0.950 508,000 480,960 0.9468 0.731 0.715 0.731 0.723 0.731 660,507 0.7282 1.06%
2019-03-05 0 0.940 0.940 0.950 0.930 0.940 516,000 484,800 0.9395 0.723 0.723 0.731 0.715 0.723 670,908 0.7226 -1.05%
2019-03-04 0 0.950 0.940 0.950 0.940 0.950 476,000 450,880 0.9472 0.731 0.723 0.731 0.723 0.731 618,900 0.7285 0.00%
2019-03-01 0 0.950 0.920 0.950 0.940 0.950 680,000 640,600 0.9421 0.731 0.708 0.731 0.723 0.731 884,143 0.7245 0.00%
2019-02-28 0 0.950 0.920 0.950 0.930 0.950 576,000 543,360 0.9433 0.731 0.708 0.731 0.715 0.731 748,921 0.7255 0.00%
2019-02-27 0 0.950 0.900 0.950 0.940 0.950 480,000 453,920 0.9457 0.731 0.692 0.731 0.723 0.731 624,101 0.7273 1.06%
2019-02-26 0 0.940 0.920 0.950 0.930 0.940 832,000 775,400 0.9320 0.723 0.708 0.731 0.715 0.723 1,081,775 0.7168 1.08%
2019-02-25 0 0.930 0.930 0.940 0.910 0.930 936,000 862,120 0.9211 0.715 0.715 0.723 0.700 0.715 1,216,997 0.7084 1.09%
2019-02-22 0 0.920 0.910 0.920 0.910 0.940 432,000 394,520 0.9132 0.708 0.700 0.708 0.700 0.723 561,691 0.7024 0.00%
2019-02-21 0 0.920 0.900 0.920 0.910 0.930 1,144,000 1,049,520 0.9174 0.708 0.692 0.708 0.700 0.715 1,487,440 0.7056 0.00%
2019-02-20 0 0.920 0.910 0.920 0.910 0.920 472,000 431,040 0.9132 0.708 0.700 0.708 0.700 0.708 613,699 0.7024 1.10%
2019-02-19 0 0.910 0.900 0.910 0.910 0.920 704,000 641,280 0.9109 0.700 0.692 0.700 0.700 0.708 915,348 0.7006 0.00%
2019-02-18 0 0.910 0.910 0.920 0.910 0.920 480,000 437,040 0.9105 0.700 0.700 0.708 0.700 0.708 624,101 0.7003 -1.09%
2019-02-15 0 0.920 0.910 0.920 0.910 0.920 524,000 477,080 0.9105 0.708 0.700 0.708 0.700 0.708 681,310 0.7002 0.00%
2019-02-14 0 0.920 0.900 0.920 0.910 0.930 716,000 653,760 0.9131 0.708 0.692 0.708 0.700 0.715 930,950 0.7023 1.10%
2019-02-13 0 0.910 0.910 0.920 0.910 0.930 484,000 444,520 0.9184 0.700 0.700 0.708 0.700 0.715 629,302 0.7064 -2.15%
2019-02-12 0 0.930 0.910 0.930 0.920 0.930 476,000 439,280 0.9229 0.715 0.700 0.715 0.708 0.715 618,900 0.7098 1.09%
2019-02-11 0 0.920 0.910 0.930 0.910 0.930 484,000 443,960 0.9173 0.708 0.700 0.715 0.700 0.715 629,302 0.7055 -2.13%
2019-02-08 0 0.940 0.930 0.940 0.930 0.940 516,000 480,080 0.9304 0.723 0.715 0.723 0.715 0.723 670,908 0.7156 0.00%
2019-02-04 0 0.940 0.900 0.940 0.930 0.940 224,000 209,520 0.9354 0.723 0.692 0.723 0.715 0.723 291,247 0.7194 0.00%
2019-02-01 0 0.940 0.930 0.940 0.930 0.940 512,000 479,160 0.9359 0.723 0.715 0.723 0.715 0.723 665,708 0.7198 0.00%
2019-01-31 0 0.940 0.920 0.940 0.940 0.960 484,000 457,800 0.9459 0.723 0.708 0.723 0.723 0.738 629,302 0.7275 -1.05%
2019-01-30 0 0.950 0.910 0.950 0.940 0.950 456,000 430,880 0.9449 0.731 0.700 0.731 0.723 0.731 592,896 0.7267 1.06%
2019-01-29 0 0.940 0.910 0.940 0.930 0.940 468,000 438,760 0.9375 0.723 0.700 0.723 0.715 0.723 608,498 0.7211 -2.08%
2019-01-28 0 0.960 0.900 0.960 0.950 0.960 452,000 430,640 0.9527 0.738 0.692 0.738 0.731 0.738 587,695 0.7328 1.05%
2019-01-25 0 0.950 0.920 0.950 0.940 0.950 688,000 651,280 0.9466 0.731 0.708 0.731 0.723 0.731 894,544 0.7281 0.00%
2019-01-24 0 0.950 0.910 0.950 0.920 0.950 1,100,000 1,028,080 0.9346 0.731 0.700 0.731 0.708 0.731 1,430,231 0.7188 3.26%
2019-01-23 0 0.920 0.910 0.920 0.910 0.920 496,000 452,560 0.9124 0.708 0.700 0.708 0.700 0.708 644,904 0.7017 0.00%
2019-01-22 0 0.920 0.900 0.920 0.900 0.920 488,000 445,120 0.9121 0.708 0.692 0.708 0.692 0.708 634,502 0.7015 0.00%
2019-01-21 0 0.920 0.890 0.920 0.920 0.940 788,000 735,400 0.9332 0.708 0.685 0.708 0.708 0.723 1,024,565 0.7178 -3.16%
2019-01-18 0 0.950 0.910 0.950 0.930 0.950 268,000 250,000 0.9328 0.731 0.700 0.731 0.715 0.731 348,456 0.7175 1.06%
2019-01-17 0 0.940 0.910 0.940 - - 0 0 - 0.723 0.700 0.723 - - 0 - 0.00%
2019-01-16 0 0.940 0.920 0.950 0.930 0.950 480,000 450,080 0.9377 0.723 0.708 0.731 0.715 0.731 624,101 0.7212 0.00%
2019-01-15 0 0.940 0.930 0.950 0.930 0.940 788,000 738,280 0.9369 0.723 0.715 0.731 0.715 0.723 1,024,565 0.7206 1.08%
2019-01-14 0 0.930 0.900 0.930 0.900 0.930 636,000 582,680 0.9162 0.715 0.692 0.715 0.692 0.715 826,934 0.7046 3.33%
2019-01-11 0 0.900 0.900 0.950 0.900 0.920 656,000 599,280 0.9135 0.692 0.692 0.731 0.692 0.708 852,938 0.7026 -3.23%
2019-01-10 0 0.930 0.900 0.930 0.930 0.940 436,000 407,080 0.9337 0.715 0.692 0.715 0.715 0.723 566,892 0.7181 0.00%
2019-01-09 0 0.930 0.900 0.940 0.900 0.940 596,000 546,000 0.9161 0.715 0.692 0.723 0.692 0.723 774,925 0.7046 3.33%
2019-01-08 0 0.900 0.900 0.920 0.880 0.970 568,000 537,440 0.9462 0.692 0.692 0.708 0.677 0.746 738,519 0.7277 -5.26%
2019-01-07 0 0.950 0.920 0.950 0.960 0.990 536,000 524,360 0.9783 0.731 0.708 0.731 0.738 0.761 696,913 0.7524 0.00%
2019-01-04 0 0.950 0.880 0.950 0.930 0.970 1,008,000 951,360 0.9438 0.731 0.677 0.731 0.715 0.746 1,310,612 0.7259 1.06%
2019-01-03 0 0.940 0.900 0.950 0.930 1.000 488,000 476,080 0.9756 0.723 0.692 0.731 0.715 0.769 634,502 0.7503 -2.08%
2019-01-02 0 0.960 0.910 0.970 0.920 1.010 756,000 720,880 0.9535 0.738 0.700 0.746 0.708 0.777 982,959 0.7334 -2.04%
2018-12-31 0 0.980 0.910 0.980 0.920 1.000 1,544,000 1,462,680 0.9473 0.754 0.700 0.754 0.708 0.769 2,007,524 0.7286 7.69%
2018-12-28 0 0.910 0.870 0.920 0.870 0.910 508,000 457,840 0.9013 0.700 0.669 0.708 0.669 0.700 660,507 0.6932 2.25%
2018-12-27 0 0.890 0.870 0.900 0.870 0.900 592,000 526,840 0.8899 0.685 0.669 0.692 0.669 0.692 769,724 0.6845 -1.11%
2018-12-24 0 0.900 0.870 0.900 0.910 0.910 112,000 101,920 0.9100 0.692 0.669 0.692 0.700 0.700 145,624 0.6999 -1.10%
2018-12-21 0 0.910 0.870 0.920 0.900 0.920 480,000 436,680 0.9098 0.700 0.669 0.708 0.692 0.708 624,101 0.6997 3.41%
2018-12-20 0 0.880 0.870 0.880 0.870 0.880 528,000 460,640 0.8724 0.677 0.669 0.677 0.669 0.677 686,511 0.6710 -1.12%
2018-12-19 0 0.890 0.870 0.890 0.890 0.920 532,000 475,280 0.8934 0.685 0.669 0.685 0.685 0.708 691,712 0.6871 -1.11%
2018-12-18 0 0.900 0.860 0.900 0.870 0.920 464,000 413,760 0.8917 0.692 0.661 0.692 0.669 0.708 603,297 0.6858 0.00%
2018-12-17 0 0.900 0.870 0.900 0.880 0.910 552,000 498,120 0.9024 0.692 0.669 0.692 0.677 0.700 717,716 0.6940 1.12%
2018-12-14 0 0.890 0.870 0.900 0.890 0.920 500,000 449,040 0.8981 0.685 0.669 0.692 0.685 0.708 650,105 0.6907 -1.11%
2018-12-13 0 0.900 0.880 0.910 0.860 0.930 560,000 507,280 0.9059 0.692 0.677 0.700 0.661 0.715 728,118 0.6967 -1.10%
2018-12-12 0 0.910 0.900 0.910 0.930 0.940 344,000 321,880 0.9357 0.700 0.692 0.700 0.715 0.723 447,272 0.7197 0.00%
2018-12-11 0 0.910 0.890 0.910 0.890 0.950 1,308,000 1,177,480 0.9002 0.700 0.685 0.700 0.685 0.731 1,700,675 0.6924 1.11%
2018-12-10 0 0.900 0.880 0.900 0.890 0.920 640,000 577,960 0.9031 0.692 0.677 0.692 0.685 0.708 832,134 0.6946 3.45%
2018-12-07 0 0.870 0.870 0.890 0.870 0.920 520,000 465,040 0.8943 0.669 0.669 0.685 0.669 0.708 676,109 0.6878 -6.45%
2018-12-06 0 0.930 0.910 0.930 0.930 0.930 492,000 457,560 0.9300 0.715 0.700 0.715 0.715 0.715 639,703 0.7153 -1.06%
2018-12-05 0 0.940 0.900 0.940 0.930 0.940 476,000 446,120 0.9372 0.723 0.692 0.723 0.715 0.723 618,900 0.7208 -1.05%
2018-12-04 0 0.950 0.930 0.960 0.900 0.980 1,008,000 938,800 0.9313 0.731 0.715 0.738 0.692 0.754 1,310,612 0.7163 6.74%
2018-12-03 0 0.890 0.870 0.900 0.890 0.910 568,000 512,400 0.9021 0.685 0.669 0.692 0.685 0.700 738,519 0.6938 0.00%
2018-11-30 0 0.890 0.860 0.890 0.880 0.910 552,000 489,640 0.8870 0.685 0.661 0.685 0.677 0.700 717,716 0.6822 0.00%
2018-11-29 0 0.890 0.860 0.890 0.880 0.890 460,000 406,160 0.8830 0.685 0.661 0.685 0.677 0.685 598,097 0.6791 0.00%
2018-11-28 0 0.890 0.880 0.890 0.880 0.910 516,000 464,080 0.8994 0.685 0.677 0.685 0.677 0.700 670,908 0.6917 -3.26%
2018-11-27 0 0.920 0.900 0.920 0.920 0.920 436,000 401,120 0.9200 0.708 0.692 0.708 0.708 0.708 566,892 0.7076 -1.08%
2018-11-26 0 0.930 0.900 0.940 0.880 0.930 484,000 446,680 0.9229 0.715 0.692 0.723 0.677 0.715 629,302 0.7098 0.00%
2018-11-23 0 0.930 0.890 0.930 0.890 0.940 496,000 457,680 0.9227 0.715 0.685 0.715 0.685 0.723 644,904 0.7097 -2.11%
2018-11-22 0 0.950 0.900 0.950 0.930 0.980 612,000 575,160 0.9398 0.731 0.692 0.731 0.715 0.754 795,729 0.7228 1.06%
2018-11-21 0 0.940 0.880 0.940 0.910 0.940 472,000 430,600 0.9123 0.723 0.677 0.723 0.700 0.723 613,699 0.7016 2.17%
2018-11-20 0 0.920 0.880 0.920 0.910 0.930 664,000 609,240 0.9175 0.708 0.677 0.708 0.700 0.715 863,339 0.7057 1.10%
2018-11-19 0 0.910 0.890 0.910 0.900 0.930 464,000 425,560 0.9172 0.700 0.685 0.700 0.692 0.715 603,297 0.7054 -2.15%
2018-11-16 0 0.930 0.890 0.930 0.920 0.930 424,000 392,760 0.9263 0.715 0.685 0.715 0.708 0.715 551,289 0.7124 0.00%
2018-11-15 0 0.930 0.890 0.930 0.920 0.930 544,000 502,800 0.9243 0.715 0.685 0.715 0.708 0.715 707,314 0.7109 0.00%
2018-11-14 0 0.930 0.900 0.930 0.920 0.930 448,000 414,440 0.9251 0.715 0.692 0.715 0.708 0.715 582,494 0.7115 0.00%
2018-11-13 0 0.930 0.890 0.930 0.860 0.930 668,000 607,840 0.9099 0.715 0.685 0.715 0.661 0.715 868,540 0.6998 -2.11%
2018-11-12 0 0.950 0.900 0.950 0.940 0.950 560,000 527,880 0.9426 0.731 0.692 0.731 0.723 0.731 728,118 0.7250 1.06%
2018-11-09 0 0.940 0.900 0.950 0.940 0.940 508,000 477,520 0.9400 0.723 0.692 0.731 0.723 0.723 660,507 0.7230 0.00%
2018-11-08 0 0.940 0.910 0.940 0.930 0.940 544,000 507,360 0.9326 0.723 0.700 0.723 0.715 0.723 707,314 0.7173 0.00%
2018-11-07 0 0.940 0.890 0.940 0.910 0.950 768,000 709,360 0.9236 0.723 0.685 0.723 0.700 0.731 998,561 0.7104 1.08%
2018-11-06 0 0.930 0.920 0.940 0.930 0.970 972,000 908,120 0.9343 0.715 0.708 0.723 0.715 0.746 1,263,804 0.7186 -6.06%
2018-11-05 0 0.990 0.930 0.980 0.940 1.000 656,000 627,320 0.9563 0.761 0.715 0.754 0.723 0.769 852,938 0.7355 0.00%
2018-11-02 0 0.990 0.940 0.990 0.880 1.000 1,696,000 1,557,200 0.9182 0.761 0.723 0.761 0.677 0.769 2,205,156 0.7062 10.00%
2018-11-01 0 0.900 0.880 0.900 0.890 0.900 520,200 467,970 0.8996 0.692 0.677 0.692 0.685 0.692 676,369 0.6919 0.00%
2018-10-31 0 0.900 0.880 0.910 0.900 0.930 496,000 447,000 0.9012 0.692 0.677 0.700 0.692 0.715 644,904 0.6931 0.00%
2018-10-30 0 0.900 0.860 0.910 0.860 0.910 688,000 608,480 0.8844 0.692 0.661 0.700 0.661 0.700 894,544 0.6802 0.00%
2018-10-29 0 0.900 0.850 0.910 0.870 0.930 696,000 623,640 0.8960 0.692 0.654 0.700 0.669 0.715 904,946 0.6891 -1.10%
2018-10-26 0 0.910 0.890 0.910 0.890 0.950 572,000 517,720 0.9051 0.700 0.685 0.700 0.685 0.731 743,720 0.6961 -1.09%
2018-10-25 0 0.920 0.890 0.920 0.900 0.940 432,000 396,160 0.9170 0.708 0.685 0.708 0.692 0.723 561,691 0.7053 -2.13%
2018-10-24 0 0.940 0.900 0.950 0.930 0.950 508,000 474,240 0.9335 0.723 0.692 0.731 0.715 0.731 660,507 0.7180 -1.05%
2018-10-23 0 0.950 0.890 0.950 0.890 0.950 616,000 560,160 0.9094 0.731 0.685 0.731 0.685 0.731 800,929 0.6994 2.15%
2018-10-22 0 0.930 0.890 0.930 0.880 0.930 788,000 711,360 0.9027 0.715 0.685 0.715 0.677 0.715 1,024,565 0.6943 0.00%
2018-10-19 0 0.930 0.880 0.930 0.850 0.930 1,184,000 1,045,680 0.8832 0.715 0.677 0.715 0.654 0.715 1,539,449 0.6793 1.09%
2018-10-18 0 0.920 0.870 0.920 0.910 0.920 476,000 434,520 0.9129 0.708 0.669 0.708 0.700 0.708 618,900 0.7021 0.00%
2018-10-16 0 0.920 0.880 0.920 0.870 0.920 908,000 823,240 0.9067 0.708 0.677 0.708 0.669 0.708 1,180,591 0.6973 1.10%
2018-10-15 0 0.910 0.870 0.920 0.880 0.910 520,000 467,320 0.8987 0.700 0.669 0.708 0.677 0.700 676,109 0.6912 0.00%
2018-10-12 0 0.910 0.880 0.910 0.850 0.930 828,000 746,960 0.9021 0.700 0.677 0.700 0.654 0.715 1,076,574 0.6938 -2.15%
2018-10-11 0 0.930 0.890 0.930 0.880 0.940 1,088,000 984,960 0.9053 0.715 0.685 0.715 0.677 0.723 1,414,628 0.6963 -4.12%
2018-10-10 0 0.970 0.930 0.980 0.920 1.030 736,000 716,480 0.9735 0.746 0.715 0.754 0.708 0.792 956,955 0.7487 0.00%
2018-10-09 0 0.970 0.950 0.970 0.960 0.990 500,000 485,360 0.9707 0.746 0.731 0.746 0.738 0.761 650,105 0.7466 0.00%
2018-10-08 0 0.970 0.950 0.970 0.950 0.990 560,000 543,720 0.9709 0.746 0.731 0.746 0.731 0.761 728,118 0.7467 1.04%
2018-10-05 0 0.960 0.940 0.980 0.940 1.020 736,000 715,880 0.9727 0.738 0.723 0.754 0.723 0.784 956,955 0.7481 -4.00%
2018-10-04 0 1.000 0.960 1.000 0.940 1.000 952,000 922,640 0.9692 0.769 0.738 0.769 0.723 0.769 1,237,800 0.7454 0.00%
2018-10-03 0 1.000 0.960 1.000 0.960 1.040 488,000 490,640 1.0054 0.769 0.738 0.769 0.738 0.800 634,502 0.7733 1.01%
2018-10-02 0 0.990 0.950 0.990 0.950 1.050 572,000 569,760 0.9961 0.761 0.731 0.761 0.731 0.808 743,720 0.7661 -1.98%
2018-09-28 0 1.010 0.970 1.020 0.960 1.030 720,000 722,440 1.0034 0.777 0.746 0.784 0.738 0.792 936,151 0.7717 6.32%
2018-09-27 0 0.950 0.940 0.950 0.870 1.000 872,000 824,960 0.9461 0.731 0.723 0.731 0.669 0.769 1,133,783 0.7276 5.56%
2018-09-26 0 0.900 0.860 0.900 0.860 0.900 780,000 687,240 0.8811 0.692 0.661 0.692 0.661 0.692 1,014,164 0.6776 2.27%
2018-09-24 0 0.880 0.840 0.900 0.840 0.880 712,000 606,160 0.8513 0.677 0.646 0.692 0.646 0.677 925,750 0.6548 0.00%
2018-09-21 0 0.880 0.860 0.880 0.880 0.880 136,000 119,680 0.8800 0.677 0.661 0.677 0.677 0.677 176,829 0.6768 2.33%
2018-09-20 0 0.860 0.860 0.870 0.850 0.850 88,000 74,800 0.8500 0.661 0.661 0.669 0.654 0.654 114,418 0.6537 -1.15%
2018-09-19 0 0.870 0.810 0.880 0.860 0.890 124,000 108,720 0.8768 0.669 0.623 0.677 0.661 0.685 161,226 0.6743 6.10%
2018-09-18 0 0.820 0.820 0.850 0.800 0.810 144,000 115,760 0.8039 0.631 0.631 0.654 0.615 0.623 187,230 0.6183 0.00%
2018-09-17 0 0.820 0.820 0.850 0.820 0.820 12,000 9,840 0.8200 0.631 0.631 0.654 0.631 0.631 15,603 0.6307 -4.65%
2018-09-14 0 0.860 0.810 0.860 - - 0 0 - 0.661 0.623 0.661 - - 0 - -1.15%
2018-09-13 0 0.870 0.800 0.870 0.870 0.870 32,000 27,840 0.8700 0.669 0.615 0.669 0.669 0.669 41,607 0.6691 3.57%
2018-09-12 0 0.840 0.810 0.930 0.800 0.840 64,000 51,520 0.8050 0.646 0.623 0.715 0.615 0.646 83,213 0.6191 3.70%
2018-09-11 0 0.810 0.810 0.840 0.810 0.810 60,000 48,600 0.8100 0.623 0.623 0.646 0.623 0.623 78,013 0.6230 0.00%
2018-09-10 0 0.810 0.810 0.890 0.810 0.820 208,000 168,560 0.8104 0.623 0.623 0.685 0.623 0.631 270,444 0.6233 0.00%
2018-09-07 0 0.810 0.800 0.850 0.770 0.810 108,000 86,600 0.8019 0.623 0.615 0.654 0.592 0.623 140,423 0.6167 -3.57%
2018-09-06 0 0.840 0.840 0.880 0.840 0.840 12,000 10,080 0.8400 0.646 0.646 0.677 0.646 0.646 15,603 0.6460 2.44%
2018-09-05 0 0.820 0.820 0.880 0.800 0.810 16,000 12,920 0.8075 0.631 0.631 0.677 0.615 0.623 20,803 0.6211 -8.89%
2018-09-04 0 0.900 0.900 0.920 0.900 0.900 180,000 162,000 0.9000 0.692 0.692 0.708 0.692 0.692 234,038 0.6922 2.27%
2018-09-03 0 0.880 0.860 0.930 0.880 0.880 60,000 52,800 0.8800 0.677 0.661 0.715 0.677 0.677 78,013 0.6768 0.00%
2018-08-31 0 0.880 0.880 0.900 0.880 0.880 140,000 123,200 0.8800 0.677 0.677 0.692 0.677 0.677 182,029 0.6768 0.00%
2018-08-30 0 0.880 0.880 0.910 0.880 0.910 120,000 108,600 0.9050 0.677 0.677 0.700 0.677 0.700 156,025 0.6960 -2.22%
2018-08-29 0 0.900 0.840 0.920 0.880 0.900 404,000 359,120 0.8889 0.692 0.646 0.708 0.677 0.692 525,285 0.6837 2.27%
2018-08-28 0 0.880 0.840 0.880 0.830 0.880 60,000 51,200 0.8533 0.677 0.646 0.677 0.638 0.677 78,013 0.6563 6.02%
2018-08-27 0 0.830 0.830 0.890 0.800 0.830 316,000 260,240 0.8235 0.638 0.638 0.685 0.615 0.638 410,866 0.6334 1.22%
2018-08-24 0 0.820 0.800 0.820 0.800 0.820 164,000 132,400 0.8073 0.631 0.615 0.631 0.615 0.631 213,234 0.6209 0.00%
2018-08-23 0 0.820 0.800 0.820 - - 0 0 - 0.631 0.615 0.631 - - 0 - -1.20%
2018-08-22 0 0.830 0.800 0.830 0.780 0.830 372,000 298,520 0.8025 0.638 0.615 0.638 0.600 0.638 483,678 0.6172 6.41%
2018-08-21 0 0.780 0.780 0.800 0.740 0.780 548,000 415,880 0.7589 0.600 0.600 0.615 0.569 0.600 712,515 0.5837 2.63%
2018-08-20 0 0.760 0.750 0.760 0.740 0.790 684,000 517,000 0.7558 0.585 0.577 0.585 0.569 0.608 889,344 0.5813 -2.56%
2018-08-17 0 0.780 0.780 0.800 0.740 0.780 412,000 314,920 0.7644 0.600 0.600 0.615 0.569 0.600 535,687 0.5879 1.30%
2018-08-16 0 0.770 0.760 0.770 0.770 0.780 132,000 102,640 0.7776 0.592 0.585 0.592 0.592 0.600 171,628 0.5980 -1.28%
2018-08-15 0 0.780 0.780 0.820 0.760 0.850 720,000 573,320 0.7963 0.600 0.600 0.631 0.585 0.654 936,151 0.6124 -6.02%
2018-08-14 0 0.830 0.830 0.850 0.820 0.860 748,000 624,240 0.8345 0.638 0.638 0.654 0.631 0.661 972,557 0.6419 -2.35%
2018-08-13 0 0.850 0.850 0.860 0.850 0.880 340,000 293,040 0.8619 0.654 0.654 0.661 0.654 0.677 442,071 0.6629 -4.49%
2018-08-10 0 0.890 0.860 0.890 0.850 0.890 712,000 623,600 0.8758 0.685 0.661 0.685 0.654 0.685 925,750 0.6736 0.00%
2018-08-09 0 0.890 0.890 0.910 0.870 0.890 652,000 577,080 0.8851 0.685 0.685 0.700 0.669 0.685 847,737 0.6807 -2.20%
2018-08-08 0 0.910 0.890 0.910 0.890 0.950 764,000 691,000 0.9045 0.700 0.685 0.700 0.685 0.731 993,360 0.6956 -5.21%
2018-08-07 0 0.960 0.960 1.000 0.950 0.960 92,000 87,960 0.9561 0.738 0.738 0.769 0.731 0.738 119,619 0.7353 -1.03%
2018-08-06 0 0.970 0.970 1.030 0.960 1.010 180,000 180,400 1.0022 0.746 0.746 0.792 0.738 0.777 234,038 0.7708 -3.96%
2018-08-03 0 1.010 1.000 1.010 1.000 1.040 180,000 181,440 1.0080 0.777 0.769 0.777 0.769 0.800 234,038 0.7753 -3.81%
2018-08-02 0 1.050 1.000 1.050 1.000 1.050 332,000 339,320 1.0220 0.808 0.769 0.808 0.769 0.808 431,670 0.7861 -1.87%
2018-08-01 0 1.070 1.050 1.070 1.060 1.070 120,000 127,600 1.0633 0.823 0.808 0.823 0.815 0.823 156,025 0.8178 1.90%
2018-07-31 0 1.050 1.050 1.070 1.050 1.050 12,000 12,600 1.0500 0.808 0.808 0.823 0.808 0.808 15,603 0.8076 -1.87%
2018-07-30 0 1.070 1.050 1.070 1.070 1.090 12,000 12,920 1.0767 0.823 0.808 0.823 0.823 0.838 15,603 0.8281 0.00%
2018-07-27 0 1.070 1.070 1.100 - - 0 0 - 0.823 0.823 0.846 - - 0 - 0.94%
2018-07-26 0 1.060 1.060 1.100 1.050 1.070 220,000 233,520 1.0615 0.815 0.815 0.846 0.808 0.823 286,046 0.8164 -3.64%
2018-07-25 0 1.100 1.090 1.130 1.100 1.100 76,000 83,400 1.0974 0.846 0.838 0.869 0.846 0.846 98,816 0.8440 0.00%
2018-07-24 0 1.100 1.100 1.190 1.080 1.100 148,000 160,760 1.0862 0.846 0.846 0.915 0.831 0.846 192,431 0.8354 0.00%
2018-07-23 0 1.100 1.090 1.100 1.100 1.100 8,000 8,800 1.1000 0.846 0.838 0.846 0.846 0.846 10,402 0.8460 0.00%
2018-07-20 0 1.100 1.080 1.100 1.100 1.100 292,000 321,200 1.1000 0.846 0.831 0.846 0.846 0.846 379,661 0.8460 0.00%
2018-07-19 0 1.100 1.100 1.110 1.100 1.110 48,000 53,120 1.1067 0.846 0.846 0.854 0.846 0.854 62,410 0.8511 1.85%
2018-07-18 0 1.080 1.080 1.100 1.080 1.080 80,000 86,400 1.0800 0.831 0.831 0.846 0.831 0.831 104,017 0.8306 -1.82%
2018-07-17 0 1.100 1.100 1.130 - - 0 0 - 0.846 0.846 0.869 - - 0 - 0.00%
2018-07-16 0 1.100 1.080 1.100 1.100 1.120 236,000 261,760 1.1092 0.846 0.831 0.846 0.846 0.861 306,850 0.8531 -1.79%
2018-07-13 0 1.120 1.120 1.130 1.120 1.130 116,000 130,320 1.1234 0.861 0.861 0.869 0.861 0.869 150,824 0.8641 -0.88%
2018-07-12 0 1.130 1.130 1.160 1.130 1.140 236,000 267,440 1.1332 0.869 0.869 0.892 0.869 0.877 306,850 0.8716 -0.88%
2018-07-11 0 1.140 1.130 1.140 1.110 1.180 92,000 105,320 1.1448 0.877 0.869 0.877 0.854 0.908 119,619 0.8805 -0.87%
2018-07-10 0 1.150 1.140 1.150 1.150 1.150 12,000 13,800 1.1500 0.884 0.877 0.884 0.884 0.884 15,603 0.8845 0.88%
2018-07-09 0 1.140 1.140 1.150 1.100 1.140 120,000 136,160 1.1347 0.877 0.877 0.884 0.846 0.877 156,025 0.8727 0.00%
2018-07-06 0 1.140 1.140 1.160 1.140 1.160 72,000 82,400 1.1444 0.877 0.877 0.892 0.877 0.892 93,615 0.8802 -1.72%
2018-07-05 0 1.160 1.140 1.160 1.130 1.170 32,000 36,960 1.1550 0.892 0.877 0.892 0.869 0.900 41,607 0.8883 -1.69%
2018-07-04 0 1.180 1.120 1.180 - - 0 0 - 0.908 0.861 0.908 - - 0 - 0.00%
2018-07-03 0 1.180 1.180 1.200 1.170 1.200 216,000 255,040 1.1807 0.908 0.908 0.923 0.900 0.923 280,845 0.9081 0.00%
2018-06-29 0 1.180 1.180 1.200 1.180 1.250 152,000 182,480 1.2005 0.908 0.908 0.923 0.908 0.961 197,632 0.9233 0.00%
2018-06-28 0 1.180 1.180 1.190 1.180 1.190 108,000 128,080 1.1859 0.908 0.908 0.915 0.908 0.915 140,423 0.9121 -0.84%
2018-06-27 0 1.190 1.190 1.200 1.190 1.210 148,000 176,600 1.1932 0.915 0.915 0.923 0.915 0.931 192,431 0.9177 -1.65%
2018-06-26 0 1.210 1.160 1.210 1.130 1.210 200,000 238,200 1.1910 0.931 0.892 0.931 0.869 0.931 260,042 0.9160 0.00%
2018-06-25 0 1.210 1.190 1.220 1.190 1.210 76,000 91,320 1.2016 0.931 0.915 0.938 0.915 0.931 98,816 0.9241 0.83%
2018-06-22 0 1.200 1.200 1.250 1.200 1.210 16,000 19,280 1.2050 0.923 0.923 0.961 0.923 0.931 20,803 0.9268 0.00%
2018-06-21 0 1.200 1.190 1.250 1.200 1.200 12,000 14,400 1.2000 0.923 0.915 0.961 0.923 0.923 15,603 0.9229 -4.00%
2018-06-20 0 1.250 1.210 1.250 1.250 1.250 8,000 10,000 1.2500 0.961 0.931 0.961 0.961 0.961 10,402 0.9614 -1.57%
2018-06-19 0 1.270 1.200 1.270 1.180 1.270 604,000 746,360 1.2357 0.977 0.923 0.977 0.908 0.977 785,327 0.9504 4.10%
2018-06-15 0 1.220 1.220 1.230 1.180 1.270 208,000 257,040 1.2358 0.938 0.938 0.946 0.908 0.977 270,444 0.9504 0.00%
2018-06-14 0 1.220 1.210 1.230 1.210 1.220 280,000 339,960 1.2141 0.938 0.931 0.946 0.931 0.938 364,059 0.9338 0.00%
2018-06-13 0 1.220 1.210 1.220 1.210 1.230 692,000 843,360 1.2187 0.938 0.931 0.938 0.931 0.946 899,745 0.9373 -0.81%
2018-06-12 0 1.230 1.230 1.250 1.230 1.230 52,000 63,960 1.2300 0.946 0.946 0.961 0.946 0.946 67,611 0.9460 0.00%
2018-06-11 0 1.230 1.230 1.240 1.230 1.290 120,000 151,160 1.2597 0.946 0.946 0.954 0.946 0.992 156,025 0.9688 -3.91%
2018-06-08 0 1.280 1.280 1.300 1.240 1.290 208,000 265,760 1.2777 0.984 0.984 1.000 0.954 0.992 270,444 0.9827 3.23%
2018-06-07 0 1.240 1.230 1.250 1.230 1.250 136,000 168,080 1.2359 0.954 0.946 0.961 0.946 0.961 176,829 0.9505 -0.80%
2018-06-06 0 1.250 1.240 1.270 1.230 1.250 92,000 114,680 1.2465 0.961 0.954 0.977 0.946 0.961 119,619 0.9587 1.63%
2018-06-05 0 1.230 1.230 1.270 1.230 1.240 336,000 414,880 1.2348 0.946 0.946 0.977 0.946 0.954 436,871 0.9497 -3.15%
2018-06-04 0 1.270 1.260 1.270 1.220 1.280 632,000 784,160 1.2408 0.977 0.969 0.977 0.938 0.984 821,733 0.9543 3.25%
2018-06-01 0 1.230 1.230 1.250 1.230 1.260 84,000 104,000 1.2381 0.946 0.946 0.961 0.946 0.969 109,218 0.9522 -2.38%
2018-05-31 0 1.260 1.260 1.280 1.230 1.300 212,000 263,800 1.2443 0.969 0.969 0.984 0.946 1.000 275,645 0.9570 -0.79%
2018-05-30 0 1.270 1.240 1.270 1.230 1.280 32,000 39,720 1.2413 0.977 0.954 0.977 0.946 0.984 41,607 0.9547 1.14%
2018-05-29 0 1.290 1.250 1.300 1.250 1.290 68,000 85,760 1.2612 0.966 0.936 0.973 0.936 0.966 90,829 0.9442 0.00%
2018-05-28 0 1.290 1.280 1.300 1.240 1.290 136,000 172,800 1.2706 0.966 0.958 0.973 0.928 0.966 181,659 0.9512 0.78%
2018-05-25 0 1.280 1.280 1.290 1.280 1.280 92,000 117,760 1.2800 0.958 0.958 0.966 0.958 0.958 122,887 0.9583 -1.54%
2018-05-24 0 1.300 1.260 1.310 1.230 1.300 72,000 90,120 1.2517 0.973 0.943 0.981 0.921 0.973 96,172 0.9371 4.84%
2018-05-23 0 1.240 1.240 1.270 1.220 1.250 264,000 325,560 1.2332 0.928 0.928 0.951 0.913 0.936 352,632 0.9232 -2.36%
2018-05-21 0 1.270 1.250 1.270 1.270 1.270 152,000 193,040 1.2700 0.951 0.936 0.951 0.951 0.951 203,030 0.9508 0.00%
2018-05-18 0 1.270 1.270 1.280 1.250 1.270 104,000 131,360 1.2631 0.951 0.951 0.958 0.936 0.951 138,915 0.9456 0.00%
2018-05-17 0 1.270 1.260 1.290 1.260 1.270 60,000 75,720 1.2620 0.951 0.943 0.966 0.943 0.951 80,144 0.9448 0.79%
2018-05-16 0 1.260 1.260 1.290 1.250 1.250 32,000 40,000 1.2500 0.943 0.943 0.966 0.936 0.936 42,743 0.9358 0.00%
2018-05-15 0 1.260 1.250 1.280 1.250 1.260 176,000 220,720 1.2541 0.943 0.936 0.958 0.936 0.943 235,088 0.9389 -0.79%
2018-05-14 0 1.270 1.270 1.280 1.270 1.290 136,000 172,880 1.2712 0.951 0.951 0.958 0.951 0.966 181,659 0.9517 -2.31%
2018-05-11 0 1.300 1.270 1.300 1.270 1.330 276,000 362,800 1.3145 0.973 0.951 0.973 0.951 0.996 368,660 0.9841 0.00%
2018-05-10 0 1.300 1.260 1.300 1.250 1.300 384,000 490,000 1.2760 0.973 0.943 0.973 0.936 0.973 512,919 0.9553 0.78%
2018-05-09 0 1.290 1.240 1.290 1.290 1.290 160,000 206,400 1.2900 0.966 0.928 0.966 0.966 0.966 213,716 0.9658 0.00%
2018-05-08 0 1.290 1.270 1.290 1.210 1.290 280,000 357,160 1.2756 0.966 0.951 0.966 0.906 0.966 374,003 0.9550 4.03%
2018-05-07 0 1.240 1.220 1.280 1.240 1.240 44,000 54,560 1.2400 0.928 0.913 0.958 0.928 0.928 58,772 0.9283 -3.12%
2018-05-04 0 1.280 1.280 1.290 1.230 1.270 76,000 94,360 1.2416 0.958 0.958 0.966 0.921 0.951 101,515 0.9295 0.79%
2018-05-03 0 1.270 1.270 1.280 1.210 1.270 56,000 69,520 1.2414 0.951 0.951 0.958 0.906 0.951 74,801 0.9294 0.00%
2018-05-02 0 1.270 1.220 1.270 1.270 1.270 4,000 5,080 1.2700 0.951 0.913 0.951 0.951 0.951 5,343 0.9508 0.00%
2018-04-30 0 1.270 1.230 1.270 1.220 1.270 168,000 210,120 1.2507 0.951 0.921 0.951 0.913 0.951 224,402 0.9364 1.60%
2018-04-27 0 1.250 1.250 1.270 1.220 1.250 96,000 118,560 1.2350 0.936 0.936 0.951 0.913 0.936 128,230 0.9246 2.46%
2018-04-26 0 1.220 1.220 1.240 1.220 1.250 112,000 137,920 1.2314 0.913 0.913 0.928 0.913 0.936 149,601 0.9219 0.00%
2018-04-25 0 1.220 1.220 1.250 1.220 1.250 52,000 64,480 1.2400 0.913 0.913 0.936 0.913 0.936 69,458 0.9283 -2.40%
2018-04-24 0 1.250 1.250 1.280 1.220 1.250 96,000 119,520 1.2450 0.936 0.936 0.958 0.913 0.936 128,230 0.9321 2.46%
2018-04-23 0 1.220 1.220 1.250 1.210 1.250 132,000 161,200 1.2212 0.913 0.913 0.936 0.906 0.936 176,316 0.9143 -2.40%
2018-04-20 0 1.250 1.250 1.280 1.250 1.300 52,000 66,160 1.2723 0.936 0.936 0.958 0.936 0.973 69,458 0.9525 0.00%
2018-04-19 0 1.250 1.250 1.330 1.250 1.260 380,700 478,974 1.2581 0.936 0.936 0.996 0.936 0.943 508,511 0.9419 0.00%
2018-04-18 0 1.250 1.250 1.260 1.250 1.250 38,000 47,440 1.2484 0.936 0.936 0.943 0.936 0.936 50,758 0.9346 -2.34%
2018-04-17 0 1.280 1.250 1.280 1.260 1.290 608,000 767,240 1.2619 0.958 0.936 0.958 0.943 0.966 812,121 0.9447 2.40%
2018-04-16 0 1.250 1.250 1.260 1.250 1.310 780,000 990,600 1.2700 0.936 0.936 0.943 0.936 0.981 1,041,866 0.9508 -3.85%
2018-04-13 0 1.300 1.300 1.330 1.300 1.340 204,000 268,920 1.3182 0.973 0.973 0.996 0.973 1.003 272,488 0.9869 -2.99%
2018-04-12 0 1.340 1.310 1.340 1.310 1.350 168,000 221,960 1.3212 1.003 0.981 1.003 0.981 1.011 224,402 0.9891 -0.74%
2018-04-11 0 1.350 1.310 1.350 1.310 1.360 672,000 906,280 1.3486 1.011 0.981 1.011 0.981 1.018 897,608 1.0097 0.00%
2018-04-10 0 1.350 1.350 1.360 1.280 1.350 1,044,000 1,374,440 1.3165 1.011 1.011 1.018 0.958 1.011 1,394,498 0.9856 1.50%
2018-04-09 0 1.330 1.310 1.330 1.220 1.330 644,000 837,720 1.3008 0.996 0.981 0.996 0.913 0.996 860,207 0.9739 1.53%
2018-04-06 0 1.310 1.280 1.310 1.320 1.320 108,000 142,560 1.3200 0.981 0.958 0.981 0.988 0.988 144,258 0.9882 -0.76%
2018-04-04 0 1.320 1.290 1.330 1.300 1.350 664,000 881,280 1.3272 0.988 0.966 0.996 0.973 1.011 886,922 0.9936 0.00%
2018-04-03 0 1.320 1.270 1.330 1.270 1.350 956,000 1,233,720 1.2905 0.988 0.951 0.996 0.951 1.011 1,276,954 0.9661 3.13%
2018-03-29 0 1.280 1.260 1.280 1.140 1.280 1,016,000 1,224,480 1.2052 0.958 0.943 0.958 0.853 0.958 1,357,097 0.9023 3.23%
2018-03-28 0 1.240 1.230 1.240 1.230 1.240 48,000 59,360 1.2367 0.928 0.921 0.928 0.921 0.928 64,115 0.9258 0.81%
2018-03-27 0 1.230 1.230 1.260 1.230 1.260 260,000 324,280 1.2472 0.921 0.921 0.943 0.921 0.943 347,289 0.9337 -1.60%
2018-03-26 0 1.250 1.250 1.260 1.200 1.250 160,000 194,920 1.2183 0.936 0.936 0.943 0.898 0.936 213,716 0.9121 2.46%
2018-03-23 0 1.220 1.210 1.250 1.050 1.240 596,000 722,480 1.2122 0.913 0.906 0.936 0.786 0.928 796,093 0.9075 -3.94%
2018-03-22 0 1.270 1.270 1.280 1.250 1.270 128,000 160,320 1.2525 0.951 0.951 0.958 0.936 0.951 170,973 0.9377 1.60%
2018-03-21 0 1.250 1.250 1.260 1.220 1.270 540,000 680,120 1.2595 0.936 0.936 0.943 0.913 0.951 721,292 0.9429 -0.79%
2018-03-20 0 1.260 1.260 1.290 1.250 1.280 336,000 423,960 1.2618 0.943 0.943 0.966 0.936 0.958 448,804 0.9446 -1.56%
2018-03-19 0 1.280 1.280 1.300 1.250 1.300 352,000 448,320 1.2736 0.958 0.958 0.973 0.936 0.973 470,175 0.9535 -0.78%
2018-03-16 0 1.290 1.280 1.300 1.280 1.310 800,000 1,027,160 1.2840 0.966 0.958 0.973 0.958 0.981 1,068,581 0.9612 -1.53%
2018-03-15 0 1.310 1.310 1.320 1.290 1.330 524,000 680,880 1.2994 0.981 0.981 0.988 0.966 0.996 699,920 0.9728 -1.50%
2018-03-14 0 1.330 1.330 1.340 1.300 1.340 480,000 633,520 1.3198 0.996 0.996 1.003 0.973 1.003 641,148 0.9881 2.31%
2018-03-13 0 1.300 1.300 1.310 1.300 1.330 592,000 774,760 1.3087 0.973 0.973 0.981 0.973 0.996 790,750 0.9798 -2.26%
2018-03-12 0 1.330 1.330 1.340 1.320 1.370 808,000 1,084,640 1.3424 0.996 0.996 1.003 0.988 1.026 1,079,266 1.0050 0.00%
2018-03-09 0 1.330 1.330 1.350 1.300 1.390 464,000 626,960 1.3512 0.996 0.996 1.011 0.973 1.041 619,777 1.0116 2.31%
2018-03-08 0 1.300 1.300 1.320 1.290 1.330 808,000 1,056,640 1.3077 0.973 0.973 0.988 0.966 0.996 1,079,266 0.9790 -2.26%
2018-03-07 0 1.330 1.320 1.340 1.300 1.400 1,228,000 1,644,800 1.3394 0.996 0.988 1.003 0.973 1.048 1,640,271 1.0028 -3.62%
2018-03-06 0 1.380 1.370 1.380 1.370 1.450 956,000 1,329,880 1.3911 1.033 1.026 1.033 1.026 1.086 1,276,954 1.0414 2.22%
2018-03-05 0 1.350 1.350 1.370 1.300 1.420 2,812,000 3,841,760 1.3662 1.011 1.011 1.026 0.973 1.063 3,756,061 1.0228 3.85%
2018-03-02 0 1.300 1.290 1.310 1.280 1.360 2,832,000 3,698,080 1.3058 0.973 0.966 0.981 0.958 1.018 3,782,775 0.9776 -6.47%
2018-03-01 0 1.390 1.390 1.400 1.380 1.480 2,452,000 3,452,800 1.4082 1.041 1.041 1.048 1.033 1.108 3,275,200 1.0542 -6.08%
2018-02-28 0 1.480 1.480 1.490 1.420 1.530 4,868,000 7,174,840 1.4739 1.108 1.108 1.115 1.063 1.145 6,502,313 1.1034 -1.99%
2018-02-27 0 1.510 1.510 1.520 1.500 1.650 9,596,000 14,885,720 1.5512 1.130 1.130 1.138 1.123 1.235 12,817,625 1.1613 4.14%
2018-02-26 0 1.450 1.450 1.460 1.390 1.800 25,552,200 40,370,002 1.5799 1.086 1.086 1.093 1.041 1.348 34,130,733 1.1828 25.00%
2018-02-23 0 1.160 1.160 1.170 1.110 1.170 1,196,000 1,362,360 1.1391 0.868 0.868 0.876 0.831 0.876 1,597,528 0.8528 0.87%
2018-02-22 0 1.150 1.120 1.150 1.150 1.150 24,000 27,600 1.1500 0.861 0.838 0.861 0.861 0.861 32,057 0.8610 0.00%
2018-02-21 0 1.150 1.150 1.200 - - 0 0 - 0.861 0.861 0.898 - - 0 - 0.00%
2018-02-20 0 1.150 1.150 1.190 - - 0 0 - 0.861 0.861 0.891 - - 0 - 0.00%
2018-02-15 0 1.150 1.150 1.200 1.120 1.140 24,000 26,960 1.1233 0.861 0.861 0.898 0.838 0.853 32,057 0.8410 0.00%
2018-02-14 0 1.150 1.130 1.190 1.120 1.150 80,000 90,680 1.1335 0.861 0.846 0.891 0.838 0.861 106,858 0.8486 2.68%
2018-02-13 0 1.120 1.120 1.160 1.120 1.150 476,000 541,320 1.1372 0.838 0.838 0.868 0.838 0.861 635,805 0.8514 -4.27%
2018-02-12 0 1.170 1.130 1.170 1.120 1.200 8,000 9,280 1.1600 0.876 0.846 0.876 0.838 0.898 10,686 0.8684 5.41%
2018-02-09 0 1.110 1.110 1.150 1.110 1.120 160,000 178,240 1.1140 0.831 0.831 0.861 0.831 0.838 213,716 0.8340 0.00%
2018-02-08 0 1.110 1.110 1.150 1.110 1.110 12,000 13,320 1.1100 0.831 0.831 0.861 0.831 0.831 16,029 0.8310 0.00%
2018-02-07 0 1.110 1.110 1.200 - - 0 0 - 0.831 0.831 0.898 - - 0 - 0.00%
2018-02-06 0 1.110 1.100 1.200 1.100 1.140 540,000 610,880 1.1313 0.831 0.824 0.898 0.824 0.853 721,292 0.8469 -3.48%
2018-02-05 0 1.150 1.150 1.160 1.100 1.150 172,000 195,040 1.1340 0.861 0.861 0.868 0.824 0.861 229,745 0.8489 -1.71%
2018-02-02 0 1.170 1.170 1.180 1.150 1.180 100,000 117,160 1.1716 0.876 0.876 0.883 0.861 0.883 133,573 0.8771 0.00%
2018-02-01 0 1.170 1.160 1.170 1.160 1.170 100,000 116,800 1.1680 0.876 0.868 0.876 0.868 0.876 133,573 0.8744 0.00%
2018-01-31 0 1.170 1.170 1.200 1.150 1.220 380,000 445,080 1.1713 0.876 0.876 0.898 0.861 0.913 507,576 0.8769 0.86%
2018-01-30 0 1.160 1.160 1.190 1.150 1.250 568,000 671,040 1.1814 0.868 0.868 0.891 0.861 0.936 758,692 0.8845 -1.69%
2018-01-29 0 1.180 1.180 1.200 1.150 1.250 476,000 568,480 1.1943 0.883 0.883 0.898 0.861 0.936 635,805 0.8941 -5.60%
2018-01-26 0 1.250 1.250 1.270 1.250 1.300 284,000 359,360 1.2654 0.936 0.936 0.951 0.936 0.973 379,346 0.9473 -5.30%
2018-01-25 0 1.320 1.320 1.340 1.320 1.340 256,000 342,320 1.3372 0.988 0.988 1.003 0.988 1.003 341,946 1.0011 0.76%
2018-01-24 0 1.310 1.310 1.340 1.290 1.340 700,000 924,080 1.3201 0.981 0.981 1.003 0.966 1.003 935,008 0.9883 2.34%
2018-01-23 0 1.280 1.280 1.300 1.280 1.360 732,000 958,560 1.3095 0.958 0.958 0.973 0.958 1.018 977,751 0.9804 -0.78%
2018-01-22 0 1.290 1.280 1.290 1.280 1.300 628,000 810,200 1.2901 0.966 0.958 0.966 0.958 0.973 838,836 0.9659 -1.53%
2018-01-19 0 1.310 1.300 1.310 1.200 1.340 2,936,000 3,764,120 1.2821 0.981 0.973 0.981 0.898 1.003 3,921,691 0.9598 5.65%
2018-01-18 0 1.240 1.230 1.240 1.150 1.300 2,164,000 2,622,200 1.2117 0.928 0.921 0.928 0.861 0.973 2,890,511 0.9072 7.83%
2018-01-17 0 1.150 1.140 1.150 1.130 1.150 28,000 31,920 1.1400 0.861 0.853 0.861 0.846 0.861 37,400 0.8535 0.00%
2018-01-16 0 1.150 1.150 1.160 1.110 1.150 156,000 176,040 1.1285 0.861 0.861 0.868 0.831 0.861 208,373 0.8448 1.77%
2018-01-15 0 1.130 1.110 1.130 1.110 1.130 152,000 171,000 1.1250 0.846 0.831 0.846 0.831 0.846 203,030 0.8422 0.00%
2018-01-12 0 1.130 1.130 1.160 1.130 1.140 20,000 22,720 1.1360 0.846 0.846 0.868 0.846 0.853 26,715 0.8505 -1.74%
2018-01-11 0 1.150 1.140 1.150 1.140 1.150 92,000 105,560 1.1474 0.861 0.853 0.861 0.853 0.861 122,887 0.8590 0.88%
2018-01-10 0 1.140 1.140 1.150 1.140 1.160 28,000 32,160 1.1486 0.853 0.853 0.861 0.853 0.868 37,400 0.8599 -0.87%
2018-01-09 0 1.150 1.150 1.160 1.150 1.150 16,000 18,400 1.1500 0.861 0.861 0.868 0.861 0.861 21,372 0.8610 0.00%
2018-01-08 0 1.150 1.150 1.160 1.140 1.160 108,000 124,200 1.1500 0.861 0.861 0.868 0.853 0.868 144,258 0.8610 0.88%
2018-01-05 0 1.140 1.140 1.150 1.140 1.160 264,000 304,480 1.1533 0.853 0.853 0.861 0.853 0.868 352,632 0.8635 -1.72%
2018-01-04 0 1.160 1.120 1.160 1.120 1.160 204,000 231,080 1.1327 0.868 0.838 0.868 0.838 0.868 272,488 0.8480 -0.85%
2018-01-03 0 1.170 1.150 1.170 1.150 1.170 904,000 1,044,720 1.1557 0.876 0.861 0.876 0.861 0.876 1,207,496 0.8652 1.74%
2018-01-02 0 1.150 1.110 1.150 1.140 1.150 124,000 142,520 1.1494 0.861 0.831 0.861 0.853 0.861 165,630 0.8605 3.60%
2017-12-29 0 1.110 1.110 1.150 1.110 1.110 12,000 13,320 1.1100 0.831 0.831 0.861 0.831 0.831 16,029 0.8310 0.00%
2017-12-28 0 1.110 1.110 1.150 1.110 1.110 24,000 26,640 1.1100 0.831 0.831 0.861 0.831 0.831 32,057 0.8310 0.00%
2017-12-27 0 1.110 1.110 1.150 1.110 1.110 60,000 66,600 1.1100 0.831 0.831 0.861 0.831 0.831 80,144 0.8310 -3.48%
2017-12-22 0 1.150 1.120 1.150 1.140 1.160 200,000 230,240 1.1512 0.861 0.838 0.861 0.853 0.868 267,145 0.8619 2.68%
2017-12-21 0 1.120 1.100 1.120 1.120 1.120 104,000 116,480 1.1200 0.838 0.824 0.838 0.838 0.838 138,915 0.8385 -0.88%
2017-12-20 0 1.130 1.100 1.130 1.090 1.150 16,000 17,960 1.1225 0.846 0.824 0.846 0.816 0.861 21,372 0.8404 2.73%
2017-12-19 0 1.100 1.080 1.100 1.100 1.130 108,000 119,720 1.1085 0.824 0.809 0.824 0.824 0.846 144,258 0.8299 -1.79%
2017-12-18 0 1.120 1.100 1.120 1.120 1.120 120,000 134,400 1.1200 0.838 0.824 0.838 0.838 0.838 160,287 0.8385 0.00%
2017-12-15 0 1.120 1.110 1.160 1.120 1.120 4,000 4,480 1.1200 0.838 0.831 0.868 0.838 0.838 5,343 0.8385 -0.88%
2017-12-14 0 1.130 1.100 1.140 - - 0 0 - 0.846 0.824 0.853 - - 0 - 0.00%
2017-12-13 0 1.130 1.130 1.150 1.130 1.130 4,000 4,520 1.1300 0.846 0.846 0.861 0.846 0.846 5,343 0.8460 -0.88%
2017-12-12 0 1.140 1.120 1.140 1.150 1.150 16,000 18,400 1.1500 0.853 0.838 0.853 0.861 0.861 21,372 0.8610 1.79%
2017-12-11 0 1.120 1.120 1.150 1.110 1.120 64,000 71,600 1.1188 0.838 0.838 0.861 0.831 0.838 85,486 0.8376 -3.45%
2017-12-08 0 1.160 1.110 1.160 1.160 1.170 256,000 298,040 1.1642 0.868 0.831 0.868 0.868 0.876 341,946 0.8716 0.87%
2017-12-07 0 1.150 1.110 1.150 1.080 1.160 244,000 274,000 1.1230 0.861 0.831 0.861 0.809 0.868 325,917 0.8407 4.55%
2017-12-06 0 1.100 1.100 1.110 1.100 1.130 288,000 320,560 1.1131 0.824 0.824 0.831 0.824 0.846 384,689 0.8333 -2.65%
2017-12-05 0 1.130 1.100 1.130 1.100 1.160 1,128,000 1,256,320 1.1138 0.846 0.824 0.846 0.824 0.868 1,506,699 0.8338 -0.88%
2017-12-04 0 1.140 1.140 1.160 1.140 1.170 44,000 50,520 1.1482 0.853 0.853 0.868 0.853 0.876 58,772 0.8596 -2.56%
2017-12-01 0 1.170 1.140 1.170 1.140 1.170 24,000 27,920 1.1633 0.876 0.853 0.876 0.853 0.876 32,057 0.8709 0.00%
2017-11-30 0 1.170 1.140 1.170 1.150 1.190 184,000 216,040 1.1741 0.876 0.853 0.876 0.861 0.891 245,774 0.8790 0.00%
2017-11-29 0 1.170 1.150 1.170 1.130 1.170 108,000 124,440 1.1522 0.876 0.861 0.876 0.846 0.876 144,258 0.8626 0.00%
2017-11-28 0 1.170 1.120 1.170 1.110 1.180 220,000 256,320 1.1651 0.876 0.838 0.876 0.831 0.883 293,860 0.8723 2.63%
2017-11-27 0 1.140 1.120 1.170 1.100 1.170 616,000 694,640 1.1277 0.853 0.838 0.876 0.824 0.876 822,807 0.8442 0.88%
2017-11-24 0 1.130 1.120 1.170 1.130 1.150 140,000 159,800 1.1414 0.846 0.838 0.876 0.846 0.861 187,002 0.8545 -5.04%
2017-11-23 0 1.190 1.140 1.190 1.140 1.190 272,000 318,720 1.1718 0.891 0.853 0.891 0.853 0.891 363,317 0.8772 -0.83%
2017-11-22 0 1.200 1.140 1.200 1.140 1.200 224,000 263,880 1.1780 0.898 0.853 0.898 0.853 0.898 299,203 0.8819 3.45%
2017-11-21 0 1.160 1.140 1.180 1.120 1.160 8,000 9,120 1.1400 0.868 0.853 0.883 0.838 0.868 10,686 0.8535 0.00%
2017-11-20 0 1.160 1.160 1.180 1.160 1.160 68,000 78,720 1.1576 0.868 0.868 0.883 0.868 0.868 90,829 0.8667 1.75%
2017-11-17 0 1.140 1.140 1.160 1.140 1.140 68,000 77,520 1.1400 0.853 0.853 0.868 0.853 0.853 90,829 0.8535 -1.72%
2017-11-16 0 1.160 1.160 1.180 - - 0 0 - 0.868 0.868 0.883 - - 0 - 0.00%
2017-11-15 0 1.160 1.160 1.180 1.150 1.150 8,000 9,240 1.1550 0.868 0.868 0.883 0.861 0.861 10,686 0.8647 -1.69%
2017-11-14 0 1.180 1.150 1.180 1.190 1.200 104,000 124,560 1.1977 0.883 0.861 0.883 0.891 0.898 138,915 0.8967 0.85%
2017-11-13 0 1.170 1.170 1.190 1.140 1.170 20,000 23,280 1.1640 0.876 0.876 0.891 0.853 0.876 26,715 0.8714 1.74%
2017-11-10 0 1.150 1.150 1.180 1.150 1.160 36,000 41,480 1.1522 0.861 0.861 0.883 0.861 0.868 48,086 0.8626 -2.54%
2017-11-09 0 1.180 1.160 1.190 1.140 1.200 76,000 89,600 1.1789 0.883 0.868 0.891 0.853 0.898 101,515 0.8826 -0.84%
2017-11-08 0 1.190 1.160 1.190 1.190 1.210 536,000 642,800 1.1993 0.891 0.868 0.891 0.891 0.906 715,949 0.8978 4.39%
2017-11-07 0 1.140 1.140 1.150 1.110 1.140 348,000 387,800 1.1144 0.853 0.853 0.861 0.831 0.853 464,833 0.8343 0.00%
2017-11-06 0 1.140 1.130 1.150 1.130 1.150 272,000 308,000 1.1324 0.853 0.846 0.861 0.846 0.861 363,317 0.8477 -0.87%
2017-11-03 0 1.150 1.150 1.170 1.130 1.140 140,000 158,640 1.1331 0.861 0.861 0.876 0.846 0.853 187,002 0.8483 -0.86%
2017-11-02 0 1.160 1.160 1.200 1.160 1.170 84,000 98,000 1.1667 0.868 0.868 0.898 0.868 0.876 112,201 0.8734 -0.85%
2017-11-01 0 1.170 1.140 1.180 1.170 1.170 16,000 18,720 1.1700 0.876 0.853 0.883 0.876 0.876 21,372 0.8759 0.00%
2017-10-31 0 1.170 1.140 1.170 - - 0 0 - 0.876 0.853 0.876 - - 0 - 0.00%
2017-10-30 0 1.170 1.130 1.180 1.160 1.170 84,000 97,760 1.1638 0.876 0.846 0.883 0.868 0.876 112,201 0.8713 0.86%
2017-10-27 0 1.160 1.160 1.170 1.160 1.200 420,000 492,800 1.1733 0.868 0.868 0.876 0.868 0.898 561,005 0.8784 -3.33%
2017-10-26 0 1.200 1.190 1.200 1.160 1.210 1,964,000 2,291,520 1.1668 0.898 0.891 0.898 0.868 0.906 2,623,365 0.8735 2.56%
2017-10-25 0 1.170 1.170 1.200 1.170 1.170 232,000 271,440 1.1700 0.876 0.876 0.898 0.876 0.876 309,888 0.8759 1.74%
2017-10-24 0 1.150 1.120 1.150 1.150 1.160 96,000 111,120 1.1575 0.861 0.838 0.861 0.861 0.868 128,230 0.8666 -0.86%
2017-10-23 0 1.160 1.160 1.180 1.150 1.150 12,000 13,800 1.1500 0.868 0.868 0.883 0.861 0.861 16,029 0.8610 -2.52%
2017-10-20 0 1.190 1.150 1.190 1.190 1.200 40,000 47,840 1.1960 0.891 0.861 0.891 0.891 0.898 53,429 0.8954 0.85%
2017-10-19 0 1.180 1.150 1.180 1.140 1.180 36,000 41,760 1.1600 0.883 0.861 0.883 0.853 0.883 48,086 0.8684 1.72%
2017-10-18 0 1.160 1.160 1.180 1.150 1.180 224,000 257,960 1.1516 0.868 0.868 0.883 0.861 0.883 299,203 0.8622 -0.85%
2017-10-17 0 1.170 1.130 1.170 1.160 1.170 188,000 218,880 1.1643 0.876 0.846 0.876 0.868 0.876 251,116 0.8716 0.86%
2017-10-16 0 1.160 1.150 1.160 1.140 1.160 240,000 276,160 1.1507 0.868 0.861 0.868 0.853 0.868 320,574 0.8615 -0.85%
2017-10-13 0 1.170 1.140 1.170 1.170 1.170 200,000 234,000 1.1700 0.876 0.853 0.876 0.876 0.876 267,145 0.8759 0.00%
2017-10-12 0 1.170 1.140 1.170 1.170 1.170 284,000 332,280 1.1700 0.876 0.853 0.876 0.876 0.876 379,346 0.8759 0.00%
2017-10-11 0 1.170 1.170 1.180 1.160 1.170 348,000 404,880 1.1634 0.876 0.876 0.883 0.868 0.876 464,833 0.8710 0.00%
2017-10-10 0 1.170 1.170 1.190 1.160 1.190 152,000 179,360 1.1800 0.876 0.876 0.891 0.868 0.891 203,030 0.8834 0.86%
2017-10-09 0 1.160 1.150 1.180 1.160 1.160 48,000 55,680 1.1600 0.868 0.861 0.883 0.868 0.868 64,115 0.8684 0.87%
2017-10-06 0 1.150 1.150 1.200 1.140 1.170 308,000 356,480 1.1574 0.861 0.861 0.898 0.853 0.876 411,404 0.8665 -0.86%
2017-10-04 0 1.160 1.160 1.180 1.090 1.180 964,000 1,090,200 1.1309 0.868 0.868 0.883 0.816 0.883 1,287,640 0.8467 0.00%
2017-10-03 0 1.160 1.160 1.220 1.160 1.170 100,000 116,080 1.1608 0.868 0.868 0.913 0.868 0.876 133,573 0.8690 -1.69%
2017-09-29 0 1.180 1.160 1.180 1.160 1.180 100,000 117,920 1.1792 0.883 0.868 0.883 0.868 0.883 133,573 0.8828 -0.84%
2017-09-28 0 1.190 1.170 1.190 1.150 1.190 128,000 151,240 1.1816 0.891 0.876 0.891 0.861 0.891 170,973 0.8846 0.00%
2017-09-27 0 1.190 1.160 1.190 1.120 1.200 176,000 205,240 1.1661 0.891 0.868 0.891 0.838 0.898 235,088 0.8730 -0.83%
2017-09-26 0 1.200 1.170 1.200 1.140 1.200 284,000 334,840 1.1790 0.898 0.876 0.898 0.853 0.898 379,346 0.8827 1.69%
2017-09-25 0 1.180 1.120 1.200 - - 0 0 - 0.883 0.838 0.898 - - 0 - 0.00%
2017-09-22 0 1.180 1.180 1.190 1.180 1.180 64,000 75,520 1.1800 0.883 0.883 0.891 0.883 0.883 85,486 0.8834 -0.84%
2017-09-21 0 1.190 1.180 1.190 1.190 1.190 148,000 176,120 1.1900 0.891 0.883 0.891 0.891 0.891 197,687 0.8909 0.00%
2017-09-20 0 1.190 1.190 1.200 1.180 1.190 84,000 99,240 1.1814 0.891 0.891 0.898 0.883 0.891 112,201 0.8845 0.00%
2017-09-19 0 1.190 1.190 1.200 1.190 1.200 236,000 281,000 1.1907 0.891 0.891 0.898 0.891 0.898 315,231 0.8914 0.85%
2017-09-18 0 1.180 1.170 1.180 1.180 1.200 672,000 800,000 1.1905 0.883 0.876 0.883 0.883 0.898 897,608 0.8913 -1.67%
2017-09-15 0 1.200 1.190 1.200 1.190 1.200 452,000 540,320 1.1954 0.898 0.891 0.898 0.891 0.898 603,748 0.8949 0.00%
2017-09-14 0 1.200 1.180 1.200 1.200 1.200 172,000 206,400 1.2000 0.898 0.883 0.898 0.898 0.898 229,745 0.8984 -0.83%
2017-09-13 0 1.210 1.200 1.210 1.200 1.210 226,658 272,056 1.2003 0.906 0.898 0.906 0.898 0.906 302,753 0.8986 0.00%
2017-09-12 0 1.210 1.200 1.210 1.200 1.210 404,000 485,800 1.2025 0.906 0.898 0.906 0.898 0.906 539,633 0.9002 0.83%
2017-09-11 0 1.200 1.200 1.210 1.200 1.220 436,000 528,040 1.2111 0.898 0.898 0.906 0.898 0.913 582,376 0.9067 -0.83%
2017-09-08 0 1.210 1.210 1.220 1.210 1.220 216,000 262,120 1.2135 0.906 0.906 0.913 0.906 0.913 288,517 0.9085 0.00%
2017-09-07 0 1.210 1.210 1.220 1.210 1.210 232,000 280,720 1.2100 0.906 0.906 0.913 0.906 0.906 309,888 0.9059 0.00%
2017-09-06 0 1.210 1.200 1.220 1.210 1.210 140,000 169,400 1.2100 0.906 0.898 0.913 0.906 0.906 187,002 0.9059 -0.82%
2017-09-05 0 1.220 1.220 1.240 1.210 1.230 112,000 136,320 1.2171 0.913 0.913 0.928 0.906 0.921 149,601 0.9112 0.00%
2017-09-04 0 1.220 1.220 1.230 1.210 1.250 188,000 232,960 1.2391 0.913 0.913 0.921 0.906 0.936 251,116 0.9277 -1.61%
2017-09-01 0 1.240 1.220 1.240 1.230 1.240 208,000 256,600 1.2337 0.928 0.913 0.928 0.921 0.928 277,831 0.9236 1.64%
2017-08-31 0 1.220 1.220 1.230 1.200 1.220 344,000 413,800 1.2029 0.913 0.913 0.921 0.898 0.913 459,490 0.9006 0.83%
2017-08-30 0 1.210 1.210 1.240 1.200 1.240 264,000 320,680 1.2147 0.906 0.906 0.928 0.898 0.928 352,632 0.9094 -3.20%
2017-08-29 0 1.250 1.220 1.250 1.240 1.270 248,000 308,640 1.2445 0.936 0.913 0.936 0.928 0.951 331,260 0.9317 1.63%
2017-08-28 0 1.230 1.230 1.250 1.220 1.240 164,000 201,440 1.2283 0.921 0.921 0.936 0.913 0.928 219,059 0.9196 0.82%
2017-08-25 0 1.220 1.220 1.230 1.220 1.220 164,000 200,080 1.2200 0.913 0.913 0.921 0.913 0.913 219,059 0.9134 -0.81%
2017-08-24 0 1.230 1.220 1.250 1.220 1.230 36,000 44,240 1.2289 0.921 0.913 0.936 0.913 0.921 48,086 0.9200 0.82%
2017-08-22 0 1.220 1.220 1.240 1.220 1.240 148,000 180,960 1.2227 0.913 0.913 0.928 0.913 0.928 197,687 0.9154 -0.81%
2017-08-21 0 1.230 1.210 1.230 1.210 1.230 40,000 48,640 1.2160 0.921 0.906 0.921 0.906 0.921 53,429 0.9104 1.65%
2017-08-18 0 1.210 1.210 1.230 1.210 1.210 52,000 62,920 1.2100 0.906 0.906 0.921 0.906 0.906 69,458 0.9059 -2.42%
2017-08-17 0 1.240 1.210 1.260 1.200 1.240 20,000 24,440 1.2220 0.928 0.906 0.943 0.898 0.928 26,715 0.9149 0.00%
2017-08-16 0 1.240 1.210 1.250 1.200 1.240 112,000 136,200 1.2161 0.928 0.906 0.936 0.898 0.928 149,601 0.9104 3.33%
2017-08-15 0 1.200 1.200 1.230 1.180 1.230 444,000 535,080 1.2051 0.898 0.898 0.921 0.883 0.921 593,062 0.9022 -1.64%
2017-08-14 0 1.220 1.210 1.240 1.180 1.220 276,000 333,000 1.2065 0.913 0.906 0.928 0.883 0.913 368,660 0.9033 -1.61%
2017-08-11 0 1.240 1.240 1.250 1.240 1.250 196,000 244,200 1.2459 0.928 0.928 0.936 0.928 0.936 261,802 0.9328 -3.12%
2017-08-10 0 1.280 1.260 1.280 1.260 1.280 200,000 253,440 1.2672 0.958 0.943 0.958 0.943 0.958 267,145 0.9487 0.00%
2017-08-09 0 1.280 1.280 1.310 - - 312,000 399,360 1.2800 0.958 0.958 0.981 - - 416,746 0.9583 0.00%
2017-08-08 0 1.280 1.270 1.290 1.250 1.280 240,000 302,400 1.2600 0.958 0.951 0.966 0.936 0.958 320,574 0.9433 0.79%
2017-08-07 0 1.270 1.270 1.290 1.250 1.280 244,000 309,560 1.2687 0.951 0.951 0.966 0.936 0.958 325,917 0.9498 0.00%
2017-08-04 0 1.270 1.270 1.290 - - 0 0 - 0.951 0.951 0.966 - - 0 - 0.00%
2017-08-03 0 1.270 1.270 1.290 1.270 1.270 56,000 71,120 1.2700 0.951 0.951 0.966 0.951 0.951 74,801 0.9508 0.00%
2017-08-02 0 1.270 1.270 1.300 1.250 1.270 16,000 20,080 1.2550 0.951 0.951 0.973 0.936 0.951 21,372 0.9396 -0.78%
2017-08-01 0 1.280 1.250 1.280 - - 0 0 - 0.958 0.936 0.958 - - 0 - 0.00%
2017-07-31 0 1.280 1.250 1.300 - - 0 0 - 0.958 0.936 0.973 - - 0 - 0.00%
2017-07-28 0 1.280 1.250 1.290 - - 4,000 5,120 1.2800 0.958 0.936 0.966 - - 5,343 0.9583 0.00%
2017-07-27 0 1.280 1.260 1.280 1.280 1.290 88,000 113,440 1.2891 0.958 0.943 0.958 0.958 0.966 117,544 0.9651 0.00%
2017-07-26 0 1.280 1.260 1.280 - - 0 0 - 0.958 0.943 0.958 - - 0 - 0.00%
2017-07-25 0 1.280 1.260 1.300 1.280 1.280 32,000 40,960 1.2800 0.958 0.943 0.973 0.958 0.958 42,743 0.9583 0.00%
2017-07-24 0 1.280 1.260 1.300 1.250 1.280 192,000 243,520 1.2683 0.958 0.943 0.973 0.936 0.958 256,459 0.9495 0.00%
2017-07-21 0 1.280 1.260 1.280 1.280 1.280 68,000 87,040 1.2800 0.958 0.943 0.958 0.958 0.958 90,829 0.9583 0.00%
2017-07-20 0 1.280 1.260 1.290 1.260 1.280 304,000 388,320 1.2774 0.958 0.943 0.966 0.943 0.958 406,061 0.9563 1.59%
2017-07-19 0 1.260 1.260 1.270 1.240 1.260 68,000 84,760 1.2465 0.943 0.943 0.951 0.928 0.943 90,829 0.9332 -2.33%
2017-07-18 0 1.290 1.250 1.290 1.250 1.290 140,000 177,320 1.2666 0.966 0.936 0.966 0.936 0.966 187,002 0.9482 0.00%
2017-07-17 0 1.290 1.250 1.290 1.220 1.290 304,000 386,320 1.2708 0.966 0.936 0.966 0.913 0.966 406,061 0.9514 0.78%
2017-07-14 0 1.280 1.280 1.290 1.280 1.290 296,000 380,640 1.2859 0.958 0.958 0.966 0.958 0.966 395,375 0.9627 -1.54%
2017-07-13 0 1.300 1.280 1.310 1.270 1.300 120,000 153,000 1.2750 0.973 0.958 0.981 0.951 0.973 160,287 0.9545 -2.26%
2017-07-12 0 1.330 1.280 1.330 1.310 1.330 36,000 47,720 1.3256 0.996 0.958 0.996 0.981 0.996 48,086 0.9924 -2.92%
2017-07-11 0 1.370 1.370 1.400 1.250 1.360 100,000 131,160 1.3116 1.026 1.026 1.048 0.936 1.018 133,573 0.9819 10.48%
2017-07-10 0 1.240 1.240 1.270 1.230 1.240 28,000 34,480 1.2314 0.928 0.928 0.951 0.921 0.928 37,400 0.9219 -4.62%
2017-07-07 0 1.300 1.250 1.300 1.210 1.320 164,000 212,240 1.2941 0.973 0.936 0.973 0.906 0.988 219,059 0.9689 4.84%
2017-07-06 0 1.240 1.240 1.260 - - 0 0 - 0.928 0.928 0.943 - - 0 - 0.00%
2017-07-05 0 1.240 1.230 1.260 1.240 1.250 36,000 44,760 1.2433 0.928 0.921 0.943 0.928 0.936 48,086 0.9308 0.81%
2017-07-04 0 1.230 1.230 1.260 1.230 1.270 148,000 185,360 1.2524 0.921 0.921 0.943 0.921 0.951 197,687 0.9376 -1.60%
2017-07-03 0 1.250 1.230 1.250 1.250 1.250 24,000 30,000 1.2500 0.936 0.921 0.936 0.936 0.936 32,057 0.9358 0.00%
2017-06-30 0 1.250 1.250 1.280 1.250 1.250 12,000 15,000 1.2500 0.936 0.936 0.958 0.936 0.936 16,029 0.9358 -2.34%
2017-06-29 0 1.280 1.250 1.280 1.280 1.280 16,000 20,480 1.2800 0.958 0.936 0.958 0.958 0.958 21,372 0.9583 2.40%
2017-06-28 0 1.250 1.240 1.250 1.250 1.270 172,000 216,880 1.2609 0.936 0.928 0.936 0.936 0.951 229,745 0.9440 -3.10%
2017-06-27 0 1.290 1.250 1.290 1.290 1.290 24,000 30,960 1.2900 0.966 0.936 0.966 0.966 0.966 32,057 0.9658 0.00%
2017-06-26 0 1.290 1.240 1.290 1.270 1.290 144,000 184,280 1.2797 0.966 0.928 0.966 0.951 0.966 192,345 0.9581 3.20%
2017-06-23 0 1.250 1.250 1.260 1.240 1.280 452,000 566,440 1.2532 0.936 0.936 0.943 0.928 0.958 603,748 0.9382 -0.79%
2017-06-22 0 1.260 1.250 1.260 1.260 1.260 92,000 115,920 1.2600 0.943 0.936 0.943 0.943 0.943 122,887 0.9433 -1.56%
2017-06-21 0 1.280 1.250 1.290 1.280 1.290 20,000 25,680 1.2840 0.958 0.936 0.966 0.958 0.966 26,715 0.9613 -0.78%
2017-06-20 0 1.290 1.270 1.290 - - 0 0 - 0.966 0.951 0.966 - - 0 - 0.00%
2017-06-19 0 1.290 1.270 1.340 1.290 1.290 4,000 5,160 1.2900 0.966 0.951 1.003 0.966 0.966 5,343 0.9658 0.00%
2017-06-16 0 1.290 1.290 1.330 1.270 1.350 168,000 220,760 1.3140 0.966 0.966 0.996 0.951 1.011 224,402 0.9838 0.78%
2017-06-15 0 1.280 1.270 1.330 1.270 1.280 8,000 10,200 1.2750 0.958 0.951 0.996 0.951 0.958 10,686 0.9545 -0.78%
2017-06-14 0 1.290 1.280 1.320 1.260 1.290 16,000 20,320 1.2700 0.966 0.958 0.988 0.943 0.966 21,372 0.9508 -5.15%
2017-06-13 0 1.360 1.260 1.360 1.360 1.360 40,000 54,400 1.3600 1.018 0.943 1.018 1.018 1.018 53,429 1.0182 0.74%
2017-06-12 0 1.350 1.280 1.350 1.350 1.350 100,000 135,000 1.3500 1.011 0.958 1.011 1.011 1.011 133,573 1.0107 0.00%
2017-06-09 0 1.350 1.260 1.350 1.300 1.350 184,000 243,440 1.3230 1.011 0.943 1.011 0.973 1.011 245,774 0.9905 1.50%
2017-06-08 0 1.330 1.260 1.330 1.330 1.330 88,000 117,040 1.3300 0.996 0.943 0.996 0.996 0.996 117,544 0.9957 0.00%
2017-06-07 0 1.330 1.280 1.330 1.350 1.350 32,000 43,000 1.3438 0.996 0.958 0.996 1.011 1.011 42,743 1.0060 -2.21%
2017-06-06 0 1.360 1.300 1.360 1.310 1.360 156,000 209,360 1.3421 1.018 0.973 1.018 0.981 1.018 208,373 1.0047 7.09%
2017-06-05 0 1.270 1.270 1.310 1.270 1.270 20,000 25,400 1.2700 0.951 0.951 0.981 0.951 0.951 26,715 0.9508 -5.22%
2017-06-02 0 1.340 1.340 1.350 1.310 1.340 192,000 254,200 1.3240 1.003 1.003 1.011 0.981 1.003 256,459 0.9912 1.52%
2017-06-01 0 1.320 1.250 1.320 1.270 1.330 264,000 342,920 1.2989 0.988 0.936 0.988 0.951 0.996 352,632 0.9725 3.90%
2017-05-31 0 1.300 1.290 1.310 1.280 1.300 300,000 386,720 1.2891 0.951 0.944 0.958 0.937 0.951 410,022 0.9432 4.00%
2017-05-29 0 1.250 1.250 1.300 1.250 1.300 100,000 128,960 1.2896 0.915 0.915 0.951 0.915 0.951 136,674 0.9436 0.00%
2017-05-26 0 1.250 1.230 1.280 1.250 1.250 72,000 90,000 1.2500 0.915 0.900 0.937 0.915 0.915 98,405 0.9146 -3.10%
2017-05-25 0 1.290 1.250 1.290 1.290 1.290 120,000 154,800 1.2900 0.944 0.915 0.944 0.944 0.944 164,009 0.9439 -0.77%
2017-05-24 0 1.300 1.280 1.330 1.250 1.320 112,000 146,640 1.3093 0.951 0.937 0.973 0.915 0.966 153,075 0.9580 -2.26%
2017-05-23 0 1.330 1.300 1.330 1.300 1.330 140,000 183,160 1.3083 0.973 0.951 0.973 0.951 0.973 191,344 0.9572 2.31%
2017-05-22 0 1.300 1.250 1.300 1.210 1.300 264,000 330,200 1.2508 0.951 0.915 0.951 0.885 0.951 360,819 0.9151 6.56%
2017-05-19 0 1.220 1.220 1.270 1.200 1.270 120,000 146,520 1.2210 0.893 0.893 0.929 0.878 0.929 164,009 0.8934 0.00%
2017-05-18 0 1.220 1.220 1.250 1.210 1.250 100,000 122,560 1.2256 0.893 0.893 0.915 0.885 0.915 136,674 0.8967 -2.40%
2017-05-17 0 1.250 1.250 1.270 1.250 1.270 152,000 190,920 1.2561 0.915 0.915 0.929 0.915 0.929 207,745 0.9190 2.46%
2017-05-16 0 1.220 1.220 1.280 1.220 1.220 44,000 53,680 1.2200 0.893 0.893 0.937 0.893 0.893 60,137 0.8926 0.00%
2017-05-15 0 1.220 1.220 1.240 1.180 1.250 540,000 661,520 1.2250 0.893 0.893 0.907 0.863 0.915 738,040 0.8963 -0.81%
2017-05-12 0 1.230 1.230 1.250 1.230 1.250 32,000 39,600 1.2375 0.900 0.900 0.915 0.900 0.915 43,736 0.9054 -3.15%
2017-05-11 0 1.270 1.230 1.270 1.240 1.290 60,000 75,160 1.2527 0.929 0.900 0.929 0.907 0.944 82,004 0.9165 4.10%
2017-05-10 0 1.220 1.220 1.230 1.220 1.270 672,000 836,160 1.2443 0.893 0.893 0.900 0.893 0.929 918,449 0.9104 -3.94%
2017-05-09 0 1.270 1.260 1.280 1.250 1.300 620,300 788,852 1.2717 0.929 0.922 0.937 0.915 0.951 847,789 0.9305 -2.31%
2017-05-08 0 1.300 1.290 1.300 1.220 1.310 320,000 405,160 1.2661 0.951 0.944 0.951 0.893 0.958 437,357 0.9264 -2.26%
2017-05-05 0 1.330 1.330 1.360 1.320 1.350 104,000 138,400 1.3308 0.973 0.973 0.995 0.966 0.988 142,141 0.9737 -4.32%
2017-05-04 0 1.390 1.360 1.390 1.390 1.390 16,000 22,240 1.3900 1.017 0.995 1.017 1.017 1.017 21,868 1.0170 -0.71%
2017-05-02 0 1.400 1.380 1.400 1.380 1.400 72,000 100,000 1.3889 1.024 1.010 1.024 1.010 1.024 98,405 1.0162 0.00%
2017-04-28 0 1.400 1.390 1.430 - - 0 0 - 1.024 1.017 1.046 - - 0 - 0.00%
2017-04-27 0 1.400 1.400 1.430 1.400 1.450 392,000 551,280 1.4063 1.024 1.024 1.046 1.024 1.061 535,762 1.0290 -2.10%
2017-04-26 0 1.430 1.420 1.430 1.420 1.430 100,000 142,680 1.4268 1.046 1.039 1.046 1.039 1.046 136,674 1.0439 0.00%
2017-04-25 0 1.430 1.400 1.430 1.420 1.430 132,000 188,600 1.4288 1.046 1.024 1.046 1.039 1.046 180,410 1.0454 0.00%
2017-04-24 0 1.430 1.430 1.470 1.410 1.430 124,000 175,080 1.4119 1.046 1.046 1.076 1.032 1.046 169,476 1.0331 1.42%
2017-04-21 0 1.410 1.410 1.430 1.410 1.410 28,300 39,694 1.4026 1.032 1.032 1.046 1.032 1.032 38,679 1.0262 0.71%
2017-04-20 0 1.400 1.400 1.410 1.400 1.410 128,000 179,720 1.4041 1.024 1.024 1.032 1.024 1.032 174,943 1.0273 -0.71%
2017-04-19 0 1.410 1.410 1.450 1.410 1.410 32,000 45,120 1.4100 1.032 1.032 1.061 1.032 1.032 43,736 1.0317 -0.70%
2017-04-18 0 1.420 1.420 1.430 1.390 1.450 932,000 1,328,040 1.4249 1.039 1.039 1.046 1.017 1.061 1,273,802 1.0426 2.16%
2017-04-13 0 1.390 1.390 1.400 1.330 1.380 208,000 284,600 1.3683 1.017 1.017 1.024 0.973 1.010 284,282 1.0011 3.73%
2017-04-12 0 1.340 1.340 1.370 1.340 1.350 56,000 75,320 1.3450 0.980 0.980 1.002 0.980 0.988 76,537 0.9841 -0.74%
2017-04-11 0 1.350 1.340 1.370 1.340 1.350 48,000 64,520 1.3442 0.988 0.980 1.002 0.980 0.988 65,604 0.9835 -3.57%
2017-04-10 0 1.400 1.380 1.400 1.360 1.430 412,000 575,240 1.3962 1.024 1.010 1.024 0.995 1.046 563,097 1.0216 5.26%
2017-04-07 0 1.330 1.310 1.330 - - 0 0 - 0.973 0.958 0.973 - - 0 - 0.00%
2017-04-06 0 1.330 1.330 1.350 1.270 1.330 472,200 617,690 1.3081 0.973 0.973 0.988 0.929 0.973 645,375 0.9571 3.10%
2017-04-05 0 1.290 1.290 1.320 1.290 1.300 52,000 67,120 1.2908 0.944 0.944 0.966 0.944 0.951 71,070 0.9444 0.00%
2017-04-03 0 1.290 1.290 1.310 1.290 1.300 180,000 232,480 1.2916 0.944 0.944 0.958 0.944 0.951 246,013 0.9450 0.00%
2017-03-31 0 1.290 1.290 1.320 1.280 1.310 300,000 386,680 1.2889 0.944 0.944 0.966 0.937 0.958 410,022 0.9431 -0.77%
2017-03-30 0 1.300 1.300 1.310 1.300 1.350 340,000 445,040 1.3089 0.951 0.951 0.958 0.951 0.988 464,692 0.9577 -0.76%
2017-03-29 0 1.310 1.300 1.320 1.310 1.330 452,000 595,080 1.3165 0.958 0.951 0.966 0.958 0.973 617,767 0.9633 0.00%
2017-03-28 0 1.310 1.310 1.330 1.280 1.330 208,000 273,200 1.3135 0.958 0.958 0.973 0.937 0.973 284,282 0.9610 3.15%
2017-03-27 0 1.270 1.270 1.280 1.270 1.300 276,000 354,360 1.2839 0.929 0.929 0.937 0.929 0.951 377,220 0.9394 0.79%
2017-03-24 0 1.260 1.260 1.300 1.260 1.350 484,000 634,480 1.3109 0.922 0.922 0.951 0.922 0.988 661,502 0.9592 -5.97%
2017-03-23 0 1.340 1.310 1.340 1.310 1.340 104,000 138,360 1.3304 0.980 0.958 0.980 0.958 0.980 142,141 0.9734 -0.74%
2017-03-22 0 1.350 1.310 1.350 1.290 1.350 548,000 721,640 1.3169 0.988 0.958 0.988 0.944 0.988 748,974 0.9635 -0.74%
2017-03-21 0 1.360 1.350 1.360 1.290 1.360 360,000 484,080 1.3447 0.995 0.988 0.995 0.944 0.995 492,027 0.9838 3.82%
2017-03-20 0 1.310 1.300 1.310 1.300 1.340 536,200 705,068 1.3149 0.958 0.951 0.958 0.951 0.980 732,846 0.9621 -3.68%
2017-03-17 0 1.360 1.360 1.370 1.260 1.420 3,792,300 5,096,414 1.3439 0.995 0.995 1.002 0.922 1.039 5,183,089 0.9833 12.40%
2017-03-16 0 1.210 1.210 1.250 1.200 1.230 244,000 298,640 1.2239 0.885 0.885 0.915 0.878 0.900 333,485 0.8955 -1.63%
2017-03-15 0 1.230 1.230 1.250 1.220 1.230 84,000 103,200 1.2286 0.900 0.900 0.915 0.893 0.900 114,806 0.8989 0.00%
2017-03-14 0 1.230 1.210 1.250 1.230 1.230 172,000 211,560 1.2300 0.900 0.885 0.915 0.900 0.900 235,079 0.9000 0.82%
2017-03-13 0 1.220 1.220 1.250 1.200 1.250 160,000 196,840 1.2303 0.893 0.893 0.915 0.878 0.915 218,678 0.9001 -1.61%
2017-03-10 0 1.240 1.220 1.280 1.240 1.260 160,000 200,800 1.2550 0.907 0.893 0.937 0.907 0.922 218,678 0.9182 0.00%
2017-03-09 0 1.240 1.230 1.250 1.240 1.250 200,000 249,000 1.2450 0.907 0.900 0.915 0.907 0.915 273,348 0.9109 0.00%
2017-03-08 0 1.240 1.230 1.240 - - 0 0 - 0.907 0.900 0.907 - - 0 - -0.80%
2017-03-07 0 1.250 1.220 1.260 1.230 1.250 184,000 229,920 1.2496 0.915 0.893 0.922 0.900 0.915 251,480 0.9143 0.00%
2017-03-06 0 1.250 1.220 1.270 1.250 1.250 36,000 45,000 1.2500 0.915 0.893 0.929 0.915 0.915 49,203 0.9146 0.81%
2017-03-03 0 1.240 1.210 1.240 1.240 1.250 40,000 49,920 1.2480 0.907 0.885 0.907 0.907 0.915 54,670 0.9131 0.00%
2017-03-02 0 1.240 1.220 1.240 1.240 1.260 192,000 240,160 1.2508 0.907 0.893 0.907 0.907 0.922 262,414 0.9152 2.48%
2017-03-01 0 1.210 1.200 1.230 1.200 1.210 128,000 154,480 1.2069 0.885 0.878 0.900 0.878 0.885 174,943 0.8830 0.83%
2017-02-28 0 1.200 1.200 1.210 1.200 1.200 180,000 216,000 1.2000 0.878 0.878 0.885 0.878 0.878 246,013 0.8780 -0.83%
2017-02-27 0 1.210 1.210 1.230 - - 0 0 - 0.885 0.885 0.900 - - 0 - 0.00%
2017-02-24 0 1.210 1.210 1.230 1.210 1.230 156,000 190,400 1.2205 0.885 0.885 0.900 0.885 0.900 213,211 0.8930 1.68%
2017-02-23 0 1.190 1.190 1.210 1.190 1.190 36,000 42,840 1.1900 0.871 0.871 0.885 0.871 0.871 49,203 0.8707 0.00%
2017-02-22 0 1.190 1.190 1.210 1.190 1.190 32,000 38,080 1.1900 0.871 0.871 0.885 0.871 0.871 43,736 0.8707 0.00%
2017-02-21 0 1.190 1.190 1.210 1.190 1.190 104,000 123,760 1.1900 0.871 0.871 0.885 0.871 0.871 142,141 0.8707 -0.83%
2017-02-20 0 1.200 1.200 1.210 1.180 1.190 152,000 179,720 1.1824 0.878 0.878 0.885 0.863 0.871 207,745 0.8651 0.00%
2017-02-17 0 1.200 1.200 1.210 1.190 1.210 148,000 178,040 1.2030 0.878 0.878 0.885 0.871 0.885 202,278 0.8802 0.84%
2017-02-16 0 1.190 1.180 1.190 1.190 1.220 196,000 234,720 1.1976 0.871 0.863 0.871 0.871 0.893 267,881 0.8762 1.71%
2017-02-15 0 1.170 1.170 1.190 1.160 1.200 356,000 415,440 1.1670 0.856 0.856 0.871 0.849 0.878 486,560 0.8538 -1.68%
2017-02-14 0 1.190 1.190 1.200 1.190 1.200 60,000 71,920 1.1987 0.871 0.871 0.878 0.871 0.878 82,004 0.8770 -0.83%
2017-02-13 0 1.200 1.190 1.200 1.210 1.230 116,000 141,320 1.2183 0.878 0.871 0.878 0.885 0.900 158,542 0.8914 0.84%
2017-02-10 0 1.190 1.180 1.210 1.190 1.190 112,000 133,280 1.1900 0.871 0.863 0.885 0.871 0.871 153,075 0.8707 0.00%
2017-02-09 0 1.190 1.190 1.220 - - 0 0 - 0.871 0.871 0.893 - - 0 - 0.00%
2017-02-08 0 1.190 1.180 1.190 1.190 1.190 28,000 33,320 1.1900 0.871 0.863 0.871 0.871 0.871 38,269 0.8707 0.00%
2017-02-07 0 1.190 1.180 1.240 1.170 1.190 20,000 23,600 1.1800 0.871 0.863 0.907 0.856 0.871 27,335 0.8634 -0.83%
2017-02-06 0 1.200 1.190 1.200 1.160 1.220 144,000 171,200 1.1889 0.878 0.871 0.878 0.849 0.893 196,811 0.8699 1.69%
2017-02-03 0 1.180 1.180 1.220 1.180 1.180 4,000 4,720 1.1800 0.863 0.863 0.893 0.863 0.863 5,467 0.8634 0.00%
2017-02-02 0 1.180 1.180 1.220 1.180 1.200 77,322 92,066 1.1907 0.863 0.863 0.893 0.863 0.878 105,679 0.8712 -1.67%
2017-02-01 0 1.200 1.180 1.200 1.200 1.210 124,000 148,960 1.2013 0.878 0.863 0.878 0.878 0.885 169,476 0.8789 0.00%
2017-01-27 0 1.200 1.160 1.210 - - 0 0 - 0.878 0.849 0.885 - - 0 - 0.00%
2017-01-26 0 1.200 1.190 1.220 - - 0 0 - 0.878 0.871 0.893 - - 0 - 0.00%
2017-01-25 0 1.200 1.170 1.210 1.200 1.220 100,000 121,040 1.2104 0.878 0.856 0.885 0.878 0.893 136,674 0.8856 2.56%
2017-01-24 0 1.170 1.170 1.200 1.150 1.170 12,000 13,880 1.1567 0.856 0.856 0.878 0.841 0.856 16,401 0.8463 -4.10%
2017-01-23 0 1.220 1.180 1.220 1.220 1.220 12,000 14,640 1.2200 0.893 0.863 0.893 0.893 0.893 16,401 0.8926 1.67%
2017-01-20 0 1.200 1.200 1.220 1.200 1.200 44,000 52,800 1.2000 0.878 0.878 0.893 0.878 0.878 60,137 0.8780 0.84%
2017-01-19 0 1.190 1.170 1.220 - - 0 0 - 0.871 0.856 0.893 - - 0 - 0.00%
2017-01-18 0 1.190 1.170 1.200 1.160 1.200 56,000 66,840 1.1936 0.871 0.856 0.878 0.849 0.878 76,537 0.8733 2.59%
2017-01-17 0 1.160 1.160 1.190 1.150 1.160 264,000 303,840 1.1509 0.849 0.849 0.871 0.841 0.849 360,819 0.8421 0.87%
2017-01-16 0 1.150 1.150 1.210 1.150 1.150 4,000 4,600 1.1500 0.841 0.841 0.885 0.841 0.841 5,467 0.8414 -1.71%
2017-01-13 0 1.170 1.170 1.190 1.170 1.170 80,000 93,600 1.1700 0.856 0.856 0.871 0.856 0.856 109,339 0.8561 0.00%
2017-01-12 0 1.170 1.170 1.190 1.160 1.210 552,000 645,720 1.1698 0.856 0.856 0.871 0.849 0.885 754,441 0.8559 -3.31%
2017-01-11 0 1.210 1.200 1.210 1.170 1.240 672,000 796,960 1.1860 0.885 0.878 0.885 0.856 0.907 918,449 0.8677 2.54%
2017-01-10 0 1.180 1.180 1.200 - - 0 0 - 0.863 0.863 0.878 - - 0 - 0.00%
2017-01-09 0 1.180 1.180 1.210 1.180 1.180 8,000 9,440 1.1800 0.863 0.863 0.885 0.863 0.863 10,934 0.8634 -0.84%
2017-01-06 0 1.190 1.190 1.220 1.190 1.240 368,000 448,040 1.2175 0.871 0.871 0.893 0.871 0.907 502,960 0.8908 0.00%
2017-01-05 0 1.190 1.180 1.190 1.190 1.220 668,000 797,680 1.1941 0.871 0.863 0.871 0.871 0.893 912,983 0.8737 0.00%
2017-01-04 0 1.190 1.190 1.230 1.180 1.190 48,000 56,960 1.1867 0.871 0.871 0.900 0.863 0.871 65,604 0.8682 -2.46%
2017-01-03 0 1.220 1.190 1.230 - - 0 0 - 0.893 0.871 0.900 - - 0 - -0.81%
2016-12-30 0 1.230 1.190 1.230 1.230 1.240 72,000 88,960 1.2356 0.900 0.871 0.900 0.900 0.907 98,405 0.9040 2.50%
2016-12-29 0 1.200 1.180 1.200 1.170 1.200 144,000 169,640 1.1781 0.878 0.863 0.878 0.856 0.878 196,811 0.8619 0.84%
2016-12-28 0 1.190 1.190 1.240 1.190 1.200 24,000 28,600 1.1917 0.871 0.871 0.907 0.871 0.878 32,802 0.8719 0.00%
2016-12-23 0 1.190 1.190 1.200 1.160 1.200 88,000 104,400 1.1864 0.871 0.871 0.878 0.849 0.878 120,273 0.8680 -2.46%
2016-12-22 0 1.220 1.220 1.250 1.210 1.220 28,000 34,080 1.2171 0.893 0.893 0.915 0.885 0.893 38,269 0.8905 -2.40%
2016-12-21 0 1.250 1.190 1.250 1.170 1.260 492,000 590,040 1.1993 0.915 0.871 0.915 0.856 0.922 672,436 0.8775 5.93%
2016-12-20 0 1.180 1.170 1.180 1.170 1.200 348,000 412,920 1.1866 0.863 0.856 0.863 0.856 0.878 475,626 0.8682 -0.84%
2016-12-19 0 1.190 1.170 1.190 1.190 1.190 80,000 95,200 1.1900 0.871 0.856 0.871 0.871 0.871 109,339 0.8707 -0.83%
2016-12-16 0 1.200 1.180 1.200 1.190 1.220 180,000 216,000 1.2000 0.878 0.863 0.878 0.871 0.893 246,013 0.8780 -2.44%
2016-12-15 0 1.230 1.190 1.230 1.230 1.230 24,000 29,520 1.2300 0.900 0.871 0.900 0.900 0.900 32,802 0.9000 0.00%
2016-12-14 0 1.230 1.210 1.250 1.180 1.230 1,052,000 1,264,200 1.2017 0.900 0.885 0.915 0.863 0.900 1,437,811 0.8793 4.24%
2016-12-13 0 1.180 1.180 1.200 1.180 1.250 200,000 243,040 1.2152 0.863 0.863 0.878 0.863 0.915 273,348 0.8891 -4.07%
2016-12-12 0 1.230 1.230 1.260 1.230 1.230 32,000 39,360 1.2300 0.900 0.900 0.922 0.900 0.900 43,736 0.9000 -5.38%
2016-12-09 0 1.300 1.270 1.300 1.260 1.300 168,000 216,840 1.2907 0.951 0.929 0.951 0.922 0.951 229,612 0.9444 3.17%
2016-12-08 0 1.260 1.230 1.270 1.240 1.260 116,000 144,960 1.2497 0.922 0.900 0.929 0.907 0.922 158,542 0.9143 0.00%
2016-12-07 0 1.260 1.230 1.270 1.200 1.290 888,000 1,085,720 1.2227 0.922 0.900 0.929 0.878 0.944 1,213,665 0.8946 0.00%
2016-12-06 0 1.260 1.260 1.300 1.250 1.300 1,176,000 1,523,040 1.2951 0.922 0.922 0.951 0.915 0.951 1,607,287 0.9476 -1.56%
2016-12-05 0 1.280 1.260 1.290 1.280 1.290 1,032,000 1,330,920 1.2897 0.937 0.922 0.944 0.937 0.944 1,410,476 0.9436 -0.78%
2016-12-02 0 1.290 1.280 1.300 1.280 1.290 236,000 304,080 1.2885 0.944 0.937 0.951 0.937 0.944 322,551 0.9427 -0.77%
2016-12-01 0 1.300 1.290 1.320 - - 0 0 - 0.951 0.944 0.966 - - 0 - 0.00%
2016-11-30 0 1.300 1.290 1.310 1.300 1.300 60,000 78,000 1.3000 0.951 0.944 0.958 0.951 0.951 82,004 0.9512 0.00%
2016-11-29 0 1.300 1.300 1.410 1.300 1.300 8,000 10,400 1.3000 0.951 0.951 1.032 0.951 0.951 10,934 0.9512 0.00%
2016-11-28 0 1.300 1.300 1.360 1.290 1.330 104,000 137,200 1.3192 0.951 0.951 0.995 0.944 0.973 142,141 0.9652 -2.99%
2016-11-25 0 1.340 1.300 1.340 - - 0 0 - 0.980 0.951 0.980 - - 0 - -1.47%
2016-11-24 0 1.360 1.290 1.360 1.370 1.440 20,000 28,040 1.4020 0.995 0.944 0.995 1.002 1.054 27,335 1.0258 6.25%
2016-11-23 0 1.280 1.280 1.300 - - 0 0 - 0.937 0.937 0.951 - - 0 - 0.00%
2016-11-22 0 1.280 1.260 1.350 - - 0 0 - 0.937 0.922 0.988 - - 0 - 0.00%
2016-11-21 0 1.280 1.280 1.370 1.280 1.280 8,000 10,240 1.2800 0.937 0.937 1.002 0.937 0.937 10,934 0.9365 -0.78%
2016-11-18 0 1.290 1.290 1.360 1.290 1.300 12,000 15,560 1.2967 0.944 0.944 0.995 0.944 0.951 16,401 0.9487 -0.77%
2016-11-17 0 1.300 1.290 1.360 - - 0 0 - 0.951 0.944 0.995 - - 0 - 0.00%
2016-11-16 0 1.300 1.290 1.360 1.290 1.300 40,000 51,680 1.2920 0.951 0.944 0.995 0.944 0.951 54,670 0.9453 -0.76%
2016-11-15 0 1.310 1.280 1.350 1.280 1.310 144,000 187,760 1.3039 0.958 0.937 0.988 0.937 0.958 196,811 0.9540 0.00%
2016-11-14 0 1.310 1.310 1.350 1.300 1.370 72,000 93,960 1.3050 0.958 0.958 0.988 0.951 1.002 98,405 0.9548 0.00%
2016-11-11 0 1.310 1.300 1.340 1.310 1.310 16,000 21,000 1.3125 0.958 0.951 0.980 0.958 0.958 21,868 0.9603 -2.24%
2016-11-10 0 1.340 1.310 1.460 - - 0 0 - 0.980 0.958 1.068 - - 0 - 0.00%
2016-11-09 0 1.340 1.260 1.340 1.320 1.340 44,000 58,880 1.3382 0.980 0.922 0.980 0.966 0.980 60,137 0.9791 0.75%
2016-11-08 0 1.330 1.320 1.400 1.330 1.330 20,000 26,600 1.3300 0.973 0.966 1.024 0.973 0.973 27,335 0.9731 0.76%
2016-11-07 0 1.320 1.280 1.330 1.320 1.320 20,000 26,400 1.3200 0.966 0.937 0.973 0.966 0.966 27,335 0.9658 3.94%
2016-11-04 0 1.270 1.270 1.350 1.260 1.260 8,000 10,080 1.2600 0.929 0.929 0.988 0.922 0.922 10,934 0.9219 -3.05%
2016-11-03 0 1.310 1.310 1.320 1.250 1.320 204,000 262,480 1.2867 0.958 0.958 0.966 0.915 0.966 278,815 0.9414 4.80%
2016-11-02 0 1.250 1.240 1.250 1.250 1.290 136,000 171,040 1.2576 0.915 0.907 0.915 0.915 0.944 185,877 0.9202 -4.58%
2016-11-01 0 1.310 1.300 1.320 1.300 1.340 536,000 699,600 1.3052 0.958 0.951 0.966 0.951 0.980 732,573 0.9550 -4.38%
2016-10-31 0 1.370 1.340 1.440 1.370 1.380 44,000 60,520 1.3755 1.002 0.980 1.054 1.002 1.010 60,137 1.0064 -0.72%
2016-10-28 0 1.380 1.350 1.480 - - 0 0 - 1.010 0.988 1.083 - - 0 - 0.00%
2016-10-27 0 1.380 1.220 1.380 1.380 1.450 60,000 84,480 1.4080 1.010 0.893 1.010 1.010 1.061 82,004 1.0302 -4.83%
2016-10-26 0 1.450 1.430 1.450 1.450 1.450 20,000 29,000 1.4500 1.061 1.046 1.061 1.061 1.061 27,335 1.0609 -0.68%
2016-10-25 0 1.460 1.430 1.480 1.460 1.470 400,000 584,040 1.4601 1.068 1.046 1.083 1.068 1.076 546,696 1.0683 0.69%
2016-10-24 0 1.450 1.370 1.450 1.470 1.480 128,000 188,920 1.4759 1.061 1.002 1.061 1.076 1.083 174,943 1.0799 -2.03%
2016-10-20 0 1.480 1.480 1.500 1.480 1.480 28,000 41,440 1.4800 1.083 1.083 1.098 1.083 1.083 38,269 1.0829 0.68%
2016-10-19 0 1.470 1.470 1.520 1.470 1.470 4,000 5,880 1.4700 1.076 1.076 1.112 1.076 1.076 5,467 1.0756 0.00%
2016-10-18 0 1.470 1.470 1.500 1.470 1.480 12,000 17,680 1.4733 1.076 1.076 1.098 1.076 1.083 16,401 1.0780 0.68%
2016-10-17 0 1.460 1.460 1.500 1.450 1.460 48,000 69,800 1.4542 1.068 1.068 1.098 1.061 1.068 65,604 1.0640 -1.35%
2016-10-14 0 1.480 1.460 1.480 1.420 1.480 164,000 239,240 1.4588 1.083 1.068 1.083 1.039 1.083 224,145 1.0673 2.07%
2016-10-13 0 1.450 1.430 1.480 1.450 1.480 64,000 93,200 1.4563 1.061 1.046 1.083 1.061 1.083 87,471 1.0655 -2.03%
2016-10-12 0 1.480 1.480 1.510 1.480 1.510 204,000 303,640 1.4884 1.083 1.083 1.105 1.083 1.105 278,815 1.0890 -1.33%
2016-10-11 0 1.500 1.500 1.520 1.480 1.530 64,000 95,720 1.4956 1.098 1.098 1.112 1.083 1.119 87,471 1.0943 -0.66%
2016-10-07 0 1.510 1.460 1.520 1.460 1.570 52,000 78,400 1.5077 1.105 1.068 1.112 1.068 1.149 71,070 1.1031 -0.66%
2016-10-06 0 1.520 1.520 1.540 1.450 1.540 28,000 41,520 1.4829 1.112 1.112 1.127 1.061 1.127 38,269 1.0850 6.29%
2016-10-05 0 1.430 1.350 1.440 1.430 1.430 4,000 5,720 1.4300 1.046 0.988 1.054 1.046 1.046 5,467 1.0463 2.14%
2016-10-04 0 1.400 1.350 1.440 - - 0 0 - 1.024 0.988 1.054 - - 0 - 0.00%
2016-10-03 0 1.400 1.350 1.400 - - 0 0 - 1.024 0.988 1.024 - - 0 - 0.00%
2016-09-30 0 1.400 1.400 1.420 1.300 1.400 120,000 159,160 1.3263 1.024 1.024 1.039 0.951 1.024 164,009 0.9704 1.45%
2016-09-29 0 1.380 1.360 1.400 1.350 1.380 104,000 143,400 1.3788 1.010 0.995 1.024 0.988 1.010 142,141 1.0089 5.34%
2016-09-28 0 1.310 1.310 1.360 1.310 1.370 196,000 262,960 1.3416 0.958 0.958 0.995 0.958 1.002 267,881 0.9816 -5.76%
2016-09-27 0 1.390 1.390 1.400 1.370 1.370 12,000 16,440 1.3700 1.017 1.017 1.024 1.002 1.002 16,401 1.0024 2.21%
2016-09-26 0 1.360 1.340 1.360 1.360 1.400 192,000 268,000 1.3958 0.995 0.980 0.995 0.995 1.024 262,414 1.0213 -4.90%
2016-09-23 0 1.430 1.420 1.440 1.420 1.450 84,000 120,880 1.4390 1.046 1.039 1.054 1.039 1.061 114,806 1.0529 -0.69%
2016-09-22 0 1.440 1.410 1.440 - - 0 0 - 1.054 1.032 1.054 - - 0 - -0.69%
2016-09-21 0 1.450 1.440 1.450 1.390 1.450 104,000 146,480 1.4085 1.061 1.054 1.061 1.017 1.061 142,141 1.0305 0.00%
2016-09-20 0 1.450 1.370 1.450 - - 8,000 11,760 1.4700 1.061 1.002 1.061 - - 10,934 1.0756 -2.03%
2016-09-19 0 1.480 1.480 1.490 1.340 1.480 16,000 23,040 1.4400 1.083 1.083 1.090 0.980 1.083 21,868 1.0536 -1.33%
2016-09-15 0 1.500 1.500 1.510 1.480 1.480 24,000 35,600 1.4833 1.098 1.098 1.105 1.083 1.083 32,802 1.0853 0.67%
2016-09-14 0 1.490 1.440 1.490 - - 0 0 - 1.090 1.054 1.090 - - 0 - -0.67%
2016-09-13 0 1.500 1.500 1.510 1.470 1.500 140,000 209,240 1.4946 1.098 1.098 1.105 1.076 1.098 191,344 1.0935 -1.32%
2016-09-12 0 1.520 1.400 1.520 - - 0 0 - 1.112 1.024 1.112 - - 0 - -1.94%
2016-09-09 0 1.550 1.460 1.550 1.540 1.590 204,000 319,560 1.5665 1.134 1.068 1.134 1.127 1.163 278,815 1.1461 0.00%
2016-09-08 0 1.550 1.470 1.550 1.450 1.550 1,108,000 1,701,520 1.5357 1.134 1.076 1.134 1.061 1.134 1,514,348 1.1236 4.03%
2016-09-07 0 1.490 1.480 1.500 1.490 1.560 268,000 404,360 1.5088 1.090 1.083 1.098 1.090 1.141 366,286 1.1039 -5.70%
2016-09-06 0 1.580 1.580 1.590 1.550 1.590 408,000 645,720 1.5826 1.156 1.156 1.163 1.134 1.163 557,630 1.1580 1.28%
2016-09-05 0 1.560 1.550 1.560 1.500 1.590 976,000 1,518,560 1.5559 1.141 1.134 1.141 1.098 1.163 1,333,939 1.1384 5.41%
2016-09-02 0 1.480 1.470 1.480 1.410 1.480 928,000 1,336,400 1.4401 1.083 1.076 1.083 1.032 1.083 1,268,335 1.0537 5.71%
2016-09-01 0 1.400 1.390 1.400 1.310 1.440 460,000 641,880 1.3954 1.024 1.017 1.024 0.958 1.054 628,701 1.0210 2.94%
2016-08-31 0 1.360 1.360 1.380 1.360 1.360 268,000 364,480 1.3600 0.995 0.995 1.010 0.995 0.995 366,286 0.9951 -1.45%
2016-08-30 0 1.380 1.370 1.400 1.380 1.390 432,000 598,160 1.3846 1.010 1.002 1.024 1.010 1.017 590,432 1.0131 1.47%
2016-08-29 0 1.360 1.330 1.370 1.300 1.360 1,456,000 1,952,560 1.3410 0.995 0.973 1.002 0.951 0.995 1,989,974 0.9812 4.62%
2016-08-26 0 1.300 1.300 1.310 1.290 1.310 352,000 457,680 1.3002 0.951 0.951 0.958 0.944 0.958 481,093 0.9513 -0.76%
2016-08-25 0 1.310 1.310 1.340 1.300 1.320 360,000 471,720 1.3103 0.958 0.958 0.980 0.951 0.966 492,027 0.9587 -2.24%
2016-08-24 0 1.340 1.320 1.350 1.280 1.340 168,000 220,480 1.3124 0.980 0.966 0.988 0.937 0.980 229,612 0.9602 2.29%
2016-08-23 0 1.310 1.290 1.310 1.250 1.310 156,000 199,880 1.2813 0.958 0.944 0.958 0.915 0.958 213,211 0.9375 4.80%
2016-08-22 0 1.250 1.250 1.260 1.250 1.260 124,000 156,000 1.2581 0.915 0.915 0.922 0.915 0.922 169,476 0.9205 1.63%
2016-08-19 0 1.230 1.230 1.240 1.210 1.230 292,000 357,840 1.2255 0.900 0.900 0.907 0.885 0.900 399,088 0.8966 2.50%
2016-08-18 0 1.200 1.200 1.210 1.190 1.210 140,000 167,080 1.1934 0.878 0.878 0.885 0.871 0.885 191,344 0.8732 -0.83%
2016-08-17 0 1.210 1.190 1.210 1.180 1.210 288,000 344,920 1.1976 0.885 0.871 0.885 0.863 0.885 393,621 0.8763 0.83%
2016-08-16 0 1.200 1.190 1.210 1.190 1.260 88,000 105,760 1.2018 0.878 0.871 0.885 0.871 0.922 120,273 0.8793 -0.83%
2016-08-15 0 1.210 1.200 1.210 1.170 1.210 336,000 397,520 1.1831 0.885 0.878 0.885 0.856 0.885 459,225 0.8656 -1.63%
2016-08-12 0 1.230 1.200 1.230 1.190 1.240 176,000 210,240 1.1945 0.900 0.878 0.900 0.871 0.907 240,546 0.8740 2.50%
2016-08-11 0 1.200 1.200 1.260 1.200 1.200 68,000 81,600 1.2000 0.878 0.878 0.922 0.878 0.878 92,938 0.8780 0.00%
2016-08-10 0 1.200 1.190 1.200 1.200 1.200 40,000 48,000 1.2000 0.878 0.871 0.878 0.878 0.878 54,670 0.8780 -0.83%
2016-08-09 0 1.210 1.200 1.220 1.180 1.210 216,000 257,760 1.1933 0.885 0.878 0.893 0.863 0.885 295,216 0.8731 0.00%
2016-08-08 0 1.210 1.190 1.220 1.190 1.210 48,000 58,000 1.2083 0.885 0.871 0.893 0.871 0.885 65,604 0.8841 0.00%
2016-08-05 0 1.210 1.190 1.220 1.180 1.210 36,000 42,720 1.1867 0.885 0.871 0.893 0.863 0.885 49,203 0.8682 0.00%
2016-08-04 0 1.210 1.210 1.230 1.210 1.210 76,000 91,960 1.2100 0.885 0.885 0.900 0.885 0.885 103,872 0.8853 0.83%
2016-08-03 0 1.200 1.180 1.230 1.180 1.200 12,000 14,240 1.1867 0.878 0.863 0.900 0.863 0.878 16,401 0.8682 3.45%
2016-08-01 0 1.160 1.160 1.180 1.130 1.170 112,000 128,360 1.1461 0.849 0.849 0.863 0.827 0.856 153,075 0.8385 -2.52%
2016-07-29 0 1.190 1.190 1.210 1.170 1.200 72,000 85,560 1.1883 0.871 0.871 0.885 0.856 0.878 98,405 0.8695 -0.83%
2016-07-28 0 1.200 1.160 1.200 1.200 1.200 20,000 24,000 1.2000 0.878 0.849 0.878 0.878 0.878 27,335 0.8780 0.00%
2016-07-27 0 1.200 1.180 1.200 1.180 1.200 88,000 104,840 1.1914 0.878 0.863 0.878 0.863 0.878 120,273 0.8717 0.84%
2016-07-26 0 1.190 1.180 1.190 1.180 1.200 280,000 334,840 1.1959 0.871 0.863 0.871 0.863 0.878 382,687 0.8750 -2.46%
2016-07-25 0 1.220 1.210 1.230 1.220 1.220 20,000 24,400 1.2200 0.893 0.885 0.900 0.893 0.893 27,335 0.8926 0.83%
2016-07-22 0 1.210 1.210 1.230 1.210 1.220 84,000 102,440 1.2195 0.885 0.885 0.900 0.885 0.893 114,806 0.8923 -1.63%
2016-07-21 0 1.230 1.210 1.230 1.180 1.240 624,000 754,520 1.2092 0.900 0.885 0.900 0.863 0.907 852,846 0.8847 -1.60%
2016-07-20 0 1.250 1.240 1.260 1.250 1.270 48,000 60,160 1.2533 0.915 0.907 0.922 0.915 0.929 65,604 0.9170 0.81%
2016-07-19 0 1.240 1.240 1.270 1.240 1.240 64,000 79,360 1.2400 0.907 0.907 0.929 0.907 0.907 87,471 0.9073 1.64%
2016-07-18 0 1.220 1.220 1.260 1.220 1.230 36,000 44,000 1.2222 0.893 0.893 0.922 0.893 0.900 49,203 0.8943 0.00%
2016-07-15 0 1.220 1.220 1.270 1.210 1.220 12,000 14,600 1.2167 0.893 0.893 0.929 0.885 0.893 16,401 0.8902 0.00%
2016-07-14 0 1.220 1.220 1.260 1.210 1.260 252,000 312,600 1.2405 0.893 0.893 0.922 0.885 0.922 344,419 0.9076 -3.17%
2016-07-13 0 1.260 1.230 1.260 1.260 1.280 148,000 187,080 1.2641 0.922 0.900 0.922 0.922 0.937 202,278 0.9249 -0.79%
2016-07-12 0 1.270 1.270 1.280 1.270 1.280 132,000 167,680 1.2703 0.929 0.929 0.937 0.929 0.937 180,410 0.9294 2.42%
2016-07-11 0 1.240 1.220 1.270 1.240 1.240 100,000 124,000 1.2400 0.907 0.893 0.929 0.907 0.907 136,674 0.9073 -3.12%
2016-07-08 0 1.280 1.250 1.290 1.260 1.280 384,000 491,200 1.2792 0.937 0.915 0.944 0.922 0.937 524,828 0.9359 0.00%
2016-07-07 0 1.280 1.260 1.280 - - 0 0 - 0.937 0.922 0.937 - - 0 - 0.00%
2016-07-06 0 1.280 1.260 1.310 1.280 1.280 100,000 128,000 1.2800 0.937 0.922 0.958 0.937 0.937 136,674 0.9365 0.00%
2016-07-05 0 1.280 1.280 1.300 1.280 1.300 340,000 438,040 1.2884 0.937 0.937 0.951 0.937 0.951 464,692 0.9426 -2.29%
2016-07-04 0 1.310 1.310 1.330 1.310 1.310 8,000 10,480 1.3100 0.958 0.958 0.973 0.958 0.958 10,934 0.9585 1.55%
2016-06-30 0 1.290 1.290 1.320 1.290 1.330 132,000 173,240 1.3124 0.944 0.944 0.966 0.944 0.973 180,410 0.9603 0.78%
2016-06-29 0 1.280 1.280 1.310 1.280 1.290 24,000 30,880 1.2867 0.937 0.937 0.958 0.937 0.944 32,802 0.9414 -0.78%
2016-06-28 0 1.290 1.260 1.300 1.240 1.290 68,000 85,520 1.2576 0.944 0.922 0.951 0.907 0.944 92,938 0.9202 -1.53%
2016-06-27 0 1.310 1.270 1.300 1.260 1.310 64,000 82,680 1.2919 0.958 0.929 0.951 0.922 0.958 87,471 0.9452 1.55%
2016-06-24 0 1.290 1.250 1.290 1.180 1.300 384,000 461,240 1.2011 0.944 0.915 0.944 0.863 0.951 524,828 0.8788 2.38%
2016-06-23 0 1.260 1.250 1.300 - - 0 0 - 0.922 0.915 0.951 - - 0 - 0.00%
2016-06-22 0 1.260 1.200 1.260 1.220 1.260 172,000 211,520 1.2298 0.922 0.878 0.922 0.893 0.922 235,079 0.8998 1.61%
2016-06-21 0 1.240 1.230 1.300 - - 0 0 - 0.907 0.900 0.951 - - 0 - 0.00%
2016-06-20 0 1.240 1.240 1.280 1.220 1.320 104,000 128,360 1.2342 0.907 0.907 0.937 0.893 0.966 142,141 0.9030 -0.80%
2016-06-17 0 1.250 1.250 1.320 - - 0 0 - 0.915 0.915 0.966 - - 0 - 0.00%
2016-06-16 0 1.250 1.230 1.300 - - 0 0 - 0.915 0.900 0.951 - - 0 - 0.00%
2016-06-15 0 1.250 1.250 1.260 - - 0 0 - 0.915 0.915 0.922 - - 0 - 0.00%
2016-06-14 0 1.250 1.250 1.290 1.250 1.250 12,000 15,000 1.2500 0.915 0.915 0.944 0.915 0.915 16,401 0.9146 0.81%
2016-06-13 0 1.240 1.230 1.240 1.240 1.250 120,000 149,400 1.2450 0.907 0.900 0.907 0.907 0.915 164,009 0.9109 0.00%
2016-06-10 0 1.240 1.230 1.300 1.240 1.250 140,000 173,800 1.2414 0.907 0.900 0.951 0.907 0.915 191,344 0.9083 -0.80%
2016-06-08 0 1.250 1.250 1.270 1.250 1.250 28,000 35,000 1.2500 0.915 0.915 0.929 0.915 0.915 38,269 0.9146 0.00%
2016-06-07 0 1.250 1.240 1.260 1.240 1.290 420,000 530,000 1.2619 0.915 0.907 0.922 0.907 0.944 574,031 0.9233 0.00%
2016-06-06 0 1.250 1.250 1.300 1.250 1.260 200,000 250,800 1.2540 0.915 0.915 0.951 0.915 0.922 273,348 0.9175 -0.79%
2016-06-03 0 1.260 1.250 1.320 1.260 1.260 20,000 25,200 1.2600 0.922 0.915 0.966 0.922 0.922 27,335 0.9219 0.00%
2016-06-02 0 1.260 1.250 1.320 1.260 1.290 124,000 158,520 1.2784 0.922 0.915 0.966 0.922 0.944 169,476 0.9354 -1.92%
2016-06-01 0 1.300 1.290 1.320 1.300 1.320 196,000 257,560 1.3141 0.940 0.933 0.954 0.940 0.954 271,071 0.9502 -0.76%
2016-05-31 0 1.310 1.310 1.320 1.260 1.360 100,000 131,600 1.3160 0.947 0.947 0.954 0.911 0.983 138,302 0.9515 3.97%
2016-05-30 0 1.260 1.260 1.280 1.250 1.280 72,000 91,680 1.2733 0.911 0.911 0.926 0.904 0.926 99,577 0.9207 -2.33%
2016-05-27 0 1.290 1.240 1.300 1.240 1.290 64,000 79,560 1.2431 0.933 0.897 0.940 0.897 0.933 88,513 0.8988 4.03%
2016-05-26 0 1.240 1.220 1.300 1.240 1.240 60,000 74,400 1.2400 0.897 0.882 0.940 0.897 0.897 82,981 0.8966 0.00%
2016-05-25 0 1.240 1.220 1.250 1.240 1.250 136,000 169,360 1.2453 0.897 0.882 0.904 0.897 0.904 188,090 0.9004 -0.80%
2016-05-24 0 1.250 1.240 1.260 1.250 1.260 100,000 125,520 1.2552 0.904 0.897 0.911 0.904 0.911 138,302 0.9076 -0.79%
2016-05-23 0 1.260 1.250 1.260 1.260 1.290 148,000 187,920 1.2697 0.911 0.904 0.911 0.911 0.933 204,687 0.9181 0.00%
2016-05-20 0 1.260 1.250 1.290 1.260 1.340 504,000 643,000 1.2758 0.911 0.904 0.933 0.911 0.969 697,041 0.9225 -3.08%
2016-05-19 0 1.300 1.260 1.300 1.270 1.340 128,000 164,560 1.2856 0.940 0.911 0.940 0.918 0.969 177,026 0.9296 0.78%
2016-05-18 0 1.290 1.290 1.300 1.280 1.300 212,000 273,160 1.2885 0.933 0.933 0.940 0.926 0.940 293,200 0.9317 -3.01%
2016-05-17 0 1.330 1.310 1.340 1.310 1.340 84,000 111,840 1.3314 0.962 0.947 0.969 0.947 0.969 116,173 0.9627 2.31%
2016-05-16 0 1.300 1.300 1.340 1.300 1.320 156,000 203,600 1.3051 0.940 0.940 0.969 0.940 0.954 215,751 0.9437 -3.70%
2016-05-13 0 1.350 1.320 1.350 - - 0 0 - 0.976 0.954 0.976 - - 0 - 0.00%
2016-05-12 0 1.350 1.330 1.350 - - 0 0 - 0.976 0.962 0.976 - - 0 - 0.00%
2016-05-11 0 1.350 1.330 1.380 1.340 1.380 152,000 207,280 1.3637 0.976 0.962 0.998 0.969 0.998 210,219 0.9860 -2.17%
2016-05-10 0 1.380 1.340 1.390 1.280 1.380 328,000 426,360 1.2999 0.998 0.969 1.005 0.926 0.998 453,630 0.9399 5.34%
2016-05-09 0 1.310 1.310 1.340 1.300 1.310 132,000 172,600 1.3076 0.947 0.947 0.969 0.940 0.947 182,558 0.9455 -2.24%
2016-05-06 0 1.340 1.320 1.350 1.320 1.350 120,000 159,560 1.3297 0.969 0.954 0.976 0.954 0.976 165,962 0.9614 -0.74%
2016-05-05 0 1.350 1.320 1.350 1.350 1.350 8,000 10,800 1.3500 0.976 0.954 0.976 0.976 0.976 11,064 0.9761 2.27%
2016-05-04 0 1.320 1.320 1.360 1.320 1.360 52,000 70,120 1.3485 0.954 0.954 0.983 0.954 0.983 71,917 0.9750 -2.22%
2016-05-03 0 1.350 1.350 1.360 1.350 1.360 44,000 59,480 1.3518 0.976 0.976 0.983 0.976 0.983 60,853 0.9774 0.00%
2016-04-29 0 1.350 1.340 1.350 1.350 1.350 8,000 10,800 1.3500 0.976 0.969 0.976 0.976 0.976 11,064 0.9761 -0.74%
2016-04-28 0 1.360 1.360 1.380 1.360 1.390 264,000 362,640 1.3736 0.983 0.983 0.998 0.983 1.005 365,117 0.9932 -0.73%
2016-04-27 0 1.370 1.340 1.380 1.360 1.370 100,000 136,800 1.3680 0.991 0.969 0.998 0.983 0.991 138,302 0.9891 0.74%
2016-04-26 0 1.360 1.320 1.360 1.300 1.360 144,000 189,240 1.3142 0.983 0.954 0.983 0.940 0.983 199,154 0.9502 3.03%
2016-04-25 0 1.320 1.310 1.320 1.310 1.370 168,000 225,720 1.3436 0.954 0.947 0.954 0.947 0.991 232,347 0.9715 -2.22%
2016-04-22 0 1.350 1.320 1.360 1.320 1.380 352,000 471,160 1.3385 0.976 0.954 0.983 0.954 0.998 486,822 0.9678 -2.17%
2016-04-21 0 1.380 1.360 1.380 1.350 1.400 548,000 754,120 1.3761 0.998 0.983 0.998 0.976 1.012 757,894 0.9950 3.76%
2016-04-20 0 1.330 1.310 1.330 1.310 1.380 148,000 197,320 1.3332 0.962 0.947 0.962 0.947 0.998 204,687 0.9640 0.00%
2016-04-19 0 1.330 1.320 1.330 1.330 1.380 368,000 492,920 1.3395 0.962 0.954 0.962 0.962 0.998 508,950 0.9685 0.00%
2016-04-18 0 1.330 1.330 1.350 1.330 1.350 112,000 150,560 1.3443 0.962 0.962 0.976 0.962 0.976 154,898 0.9720 -3.62%
2016-04-15 0 1.380 1.360 1.380 1.370 1.380 56,000 77,120 1.3771 0.998 0.983 0.998 0.991 0.998 77,449 0.9958 2.22%
2016-04-14 0 1.350 1.330 1.350 1.350 1.390 368,000 497,320 1.3514 0.976 0.962 0.976 0.976 1.005 508,950 0.9771 0.00%
2016-04-13 0 1.350 1.350 1.390 1.340 1.410 196,000 270,440 1.3798 0.976 0.976 1.005 0.969 1.020 271,071 0.9977 -4.26%
2016-04-12 0 1.410 1.360 1.420 1.410 1.410 4,000 5,640 1.4100 1.020 0.983 1.027 1.020 1.020 5,532 1.0195 -0.70%
2016-04-11 0 1.420 1.360 1.420 1.340 1.420 36,000 48,920 1.3589 1.027 0.983 1.027 0.969 1.027 49,789 0.9826 2.90%
2016-04-08 0 1.380 1.380 1.390 1.350 1.390 64,000 87,800 1.3719 0.998 0.998 1.005 0.976 1.005 88,513 0.9919 -1.43%
2016-04-07 0 1.400 1.370 1.400 1.390 1.400 104,000 144,600 1.3904 1.012 0.991 1.012 1.005 1.012 143,834 1.0053 4.48%
2016-04-06 0 1.340 1.330 1.380 1.340 1.350 44,000 59,200 1.3455 0.969 0.962 0.998 0.969 0.976 60,853 0.9728 -4.29%
2016-04-05 0 1.400 1.340 1.420 1.340 1.420 264,000 361,640 1.3698 1.012 0.969 1.027 0.969 1.027 365,117 0.9905 0.72%
2016-04-01 0 1.390 1.390 1.420 1.390 1.390 40,000 55,600 1.3900 1.005 1.005 1.027 1.005 1.005 55,321 1.0050 0.72%
2016-03-31 0 1.380 1.370 1.400 1.350 1.450 440,000 618,800 1.4064 0.998 0.991 1.012 0.976 1.048 608,528 1.0169 -2.13%
2016-03-30 0 1.410 1.410 1.430 1.370 1.410 114,000 159,040 1.3951 1.020 1.020 1.034 0.991 1.020 157,664 1.0087 2.92%
2016-03-29 0 1.370 1.370 1.440 1.370 1.370 48,000 65,760 1.3700 0.991 0.991 1.041 0.991 0.991 66,385 0.9906 0.00%
2016-03-24 0 1.370 1.360 1.390 1.360 1.370 248,000 337,760 1.3619 0.991 0.983 1.005 0.983 0.991 342,988 0.9848 -1.44%
2016-03-23 0 1.390 1.350 1.390 - - 0 0 - 1.005 0.976 1.005 - - 0 - 0.00%
2016-03-22 0 1.390 1.330 1.390 - - 0 0 - 1.005 0.962 1.005 - - 0 - 0.00%
2016-03-21 0 1.390 1.340 1.390 1.340 1.400 260,000 361,680 1.3911 1.005 0.969 1.005 0.969 1.012 359,585 1.0058 6.92%
2016-03-18 0 1.300 1.300 1.330 1.250 1.300 268,000 342,440 1.2778 0.940 0.940 0.962 0.904 0.940 370,649 0.9239 0.78%
2016-03-17 0 1.290 1.280 1.320 1.210 1.370 1,772,000 2,272,720 1.2826 0.933 0.926 0.954 0.875 0.991 2,450,707 0.9274 -5.15%
2016-03-16 0 1.360 1.330 1.390 - - 0 0 - 0.983 0.962 1.005 - - 0 - 0.00%
2016-03-15 0 1.360 1.350 1.400 1.360 1.390 156,000 212,400 1.3615 0.983 0.976 1.012 0.983 1.005 215,751 0.9845 0.74%
2016-03-14 0 1.350 1.350 1.380 1.350 1.360 140,000 189,680 1.3549 0.976 0.976 0.998 0.976 0.983 193,622 0.9796 -0.74%
2016-03-11 0 1.360 1.350 1.370 1.360 1.370 436,000 593,160 1.3605 0.983 0.976 0.991 0.983 0.991 602,996 0.9837 0.00%
2016-03-10 0 1.360 1.350 1.370 1.360 1.400 228,000 313,680 1.3758 0.983 0.976 0.991 0.983 1.012 315,328 0.9948 -0.73%
2016-03-09 0 1.370 1.350 1.370 1.370 1.390 244,000 336,280 1.3782 0.991 0.976 0.991 0.991 1.005 337,456 0.9965 -1.44%
2016-03-08 0 1.390 1.380 1.420 1.390 1.400 26,000 36,300 1.3962 1.005 0.998 1.027 1.005 1.012 35,958 1.0095 -0.71%
2016-03-07 0 1.400 1.380 1.410 1.400 1.410 32,000 45,000 1.4063 1.012 0.998 1.020 1.012 1.020 44,257 1.0168 -1.41%
2016-03-04 0 1.420 1.420 1.440 1.390 1.420 64,000 90,040 1.4069 1.027 1.027 1.041 1.005 1.027 88,513 1.0173 1.43%
2016-03-03 0 1.400 1.380 1.400 - - 0 0 - 1.012 0.998 1.012 - - 0 - 0.00%
2016-03-02 0 1.400 1.400 1.460 1.380 1.400 180,000 249,720 1.3873 1.012 1.012 1.056 0.998 1.012 248,943 1.0031 0.00%
2016-03-01 0 1.400 1.390 1.480 1.400 1.400 12,000 16,800 1.4000 1.012 1.005 1.070 1.012 1.012 16,596 1.0123 -2.78%
2016-02-29 0 1.440 1.400 1.440 1.400 1.440 100,000 142,640 1.4264 1.041 1.012 1.041 1.012 1.041 138,302 1.0314 -1.37%
2016-02-26 0 1.460 1.400 1.460 1.460 1.460 40,000 58,400 1.4600 1.056 1.012 1.056 1.056 1.056 55,321 1.0557 4.29%
2016-02-25 0 1.400 1.360 1.400 1.400 1.450 280,000 397,400 1.4193 1.012 0.983 1.012 1.012 1.048 387,245 1.0262 -3.45%
2016-02-24 0 1.450 1.390 1.470 1.380 1.470 108,000 154,480 1.4304 1.048 1.005 1.063 0.998 1.063 149,366 1.0342 2.11%
2016-02-23 0 1.420 1.410 1.430 1.420 1.450 184,000 261,960 1.4237 1.027 1.020 1.034 1.027 1.048 254,475 1.0294 -2.07%
2016-02-22 0 1.450 1.450 1.480 1.410 1.420 56,000 82,560 1.4743 1.048 1.048 1.070 1.020 1.027 77,449 1.0660 3.57%
2016-02-19 0 1.400 1.380 1.470 1.400 1.400 32,000 44,800 1.4000 1.012 0.998 1.063 1.012 1.012 44,257 1.0123 -1.41%
2016-02-18 0 1.420 1.420 1.460 - - 4,000 5,560 1.3900 1.027 1.027 1.056 - - 5,532 1.0050 1.43%
2016-02-17 0 1.400 1.370 1.430 1.400 1.400 24,000 33,600 1.4000 1.012 0.991 1.034 1.012 1.012 33,192 1.0123 0.72%
2016-02-16 0 1.390 1.390 1.420 1.380 1.400 216,000 300,080 1.3893 1.005 1.005 1.027 0.998 1.012 298,732 1.0045 0.00%
2016-02-15 0 1.390 1.390 1.450 1.390 1.390 8,000 11,120 1.3900 1.005 1.005 1.048 1.005 1.005 11,064 1.0050 0.00%
2016-02-12 0 1.390 1.360 1.390 - - 0 0 - 1.005 0.983 1.005 - - 0 - 0.00%
2016-02-11 0 1.390 1.380 1.390 1.380 1.400 100,000 139,280 1.3928 1.005 0.998 1.005 0.998 1.012 138,302 1.0071 -1.42%
2016-02-05 0 1.410 1.410 1.420 1.400 1.430 56,000 79,360 1.4171 1.020 1.020 1.027 1.012 1.034 77,449 1.0247 -1.40%
2016-02-04 0 1.430 1.430 1.440 1.430 1.430 16,000 22,880 1.4300 1.034 1.034 1.041 1.034 1.034 22,128 1.0340 0.70%
2016-02-03 0 1.420 1.320 1.440 1.410 1.460 156,000 221,480 1.4197 1.027 0.954 1.041 1.020 1.056 215,751 1.0266 7.58%
2016-02-02 0 1.320 1.280 1.320 1.320 1.320 12,000 15,840 1.3200 0.954 0.926 0.954 0.954 0.954 16,596 0.9544 3.94%
2016-02-01 0 1.270 1.270 1.290 1.270 1.330 176,000 229,960 1.3066 0.918 0.918 0.933 0.918 0.962 243,411 0.9447 -4.51%
2016-01-29 0 1.330 1.330 1.380 1.320 1.470 248,000 335,320 1.3521 0.962 0.962 0.998 0.954 1.063 342,988 0.9776 -6.34%
2016-01-28 0 1.420 1.410 1.420 1.420 1.500 44,000 63,640 1.4464 1.027 1.020 1.027 1.027 1.085 60,853 1.0458 -4.70%
2016-01-27 0 1.490 1.430 1.550 - - 0 0 - 1.077 1.034 1.121 - - 0 - 0.00%
2016-01-26 0 1.490 1.450 1.490 - - 0 0 - 1.077 1.048 1.077 - - 0 - -0.67%
2016-01-25 0 1.500 1.490 1.580 - - 0 0 - 1.085 1.077 1.142 - - 0 - 0.00%
2016-01-22 0 1.500 1.500 1.550 1.480 1.500 228,000 340,600 1.4939 1.085 1.085 1.121 1.070 1.085 315,328 1.0801 0.00%
2016-01-21 0 1.500 1.490 1.500 1.500 1.550 264,000 398,880 1.5109 1.085 1.077 1.085 1.085 1.121 365,117 1.0925 -3.85%
2016-01-20 0 1.560 1.530 1.600 1.530 1.600 168,000 260,440 1.5502 1.128 1.106 1.157 1.106 1.157 232,347 1.1209 -3.11%
2016-01-19 0 1.610 1.610 1.650 1.610 1.620 64,000 103,280 1.6138 1.164 1.164 1.193 1.164 1.171 88,513 1.1668 -0.62%
2016-01-18 0 1.620 1.590 1.620 1.510 1.630 664,000 1,039,000 1.5648 1.171 1.150 1.171 1.092 1.179 918,324 1.1314 3.85%
2016-01-15 0 1.560 1.560 1.620 1.560 1.600 56,000 88,640 1.5829 1.128 1.128 1.171 1.128 1.157 77,449 1.1445 0.65%
2016-01-14 0 1.550 1.550 1.600 1.510 1.600 96,000 149,960 1.5621 1.121 1.121 1.157 1.092 1.157 132,770 1.1295 -4.91%
2016-01-13 0 1.630 1.600 1.630 1.640 1.700 116,000 194,600 1.6776 1.179 1.157 1.179 1.186 1.229 160,430 1.2130 1.24%
2016-01-12 0 1.610 1.570 1.610 1.510 1.610 252,000 391,640 1.5541 1.164 1.135 1.164 1.092 1.164 348,520 1.1237 6.62%
2016-01-11 0 1.510 1.510 1.520 1.500 1.600 336,000 521,600 1.5524 1.092 1.092 1.099 1.085 1.157 464,694 1.1225 -6.79%
2016-01-08 0 1.620 1.620 1.710 1.610 1.640 132,000 214,800 1.6273 1.171 1.171 1.236 1.164 1.186 182,558 1.1766 -0.61%
2016-01-07 0 1.630 1.610 1.680 1.550 1.670 304,000 491,280 1.6161 1.179 1.164 1.215 1.121 1.208 420,437 1.1685 -5.23%
2016-01-06 0 1.720 1.720 1.730 1.620 1.760 344,000 591,040 1.7181 1.244 1.244 1.251 1.171 1.273 475,758 1.2423 5.52%
2016-01-05 0 1.630 1.610 1.630 1.540 1.660 492,000 794,720 1.6153 1.179 1.164 1.179 1.114 1.200 680,445 1.1679 -4.12%
2016-01-04 0 1.700 1.700 1.720 1.700 1.800 824,000 1,417,840 1.7207 1.229 1.229 1.244 1.229 1.302 1,139,606 1.2441 -0.58%
2015-12-31 0 1.710 1.650 1.710 1.650 1.720 100,000 169,480 1.6948 1.236 1.193 1.236 1.193 1.244 138,302 1.2254 4.91%
2015-12-30 0 1.630 1.630 1.700 1.620 1.690 16,000 26,480 1.6550 1.179 1.179 1.229 1.171 1.222 22,128 1.1967 0.62%
2015-12-29 0 1.620 1.620 1.670 1.610 1.750 96,000 161,680 1.6842 1.171 1.171 1.208 1.164 1.265 132,770 1.2177 0.62%
2015-12-28 0 1.610 1.600 1.610 1.600 1.610 76,000 121,840 1.6032 1.164 1.157 1.164 1.157 1.164 105,109 1.1592 -0.62%
2015-12-24 0 1.620 1.550 1.620 - - 0 0 - 1.171 1.121 1.171 - - 0 - 0.00%
2015-12-23 0 1.620 1.580 1.620 1.580 1.620 48,000 76,680 1.5975 1.171 1.142 1.171 1.142 1.171 66,385 1.1551 1.25%
2015-12-22 0 1.600 1.600 1.640 1.600 1.650 40,000 64,480 1.6120 1.157 1.157 1.186 1.157 1.193 55,321 1.1656 -1.84%
2015-12-21 0 1.630 1.630 1.690 1.600 1.660 32,000 51,640 1.6138 1.179 1.179 1.222 1.157 1.200 44,257 1.1668 0.00%
2015-12-18 0 1.630 1.630 1.700 1.630 1.750 48,000 78,840 1.6425 1.179 1.179 1.229 1.179 1.265 66,385 1.1876 -1.21%
2015-12-17 0 1.650 1.630 1.660 1.620 1.650 136,000 222,520 1.6362 1.193 1.179 1.200 1.171 1.193 188,090 1.1830 4.43%
2015-12-16 0 1.580 1.580 1.640 1.580 1.610 96,000 152,600 1.5896 1.142 1.142 1.186 1.142 1.164 132,770 1.1494 3.95%
2015-12-15 0 1.520 1.520 1.690 1.510 1.580 176,000 268,560 1.5259 1.099 1.099 1.222 1.092 1.142 243,411 1.1033 0.00%
2015-12-14 0 1.520 1.510 1.600 1.490 1.590 364,000 551,400 1.5148 1.099 1.092 1.157 1.077 1.150 503,418 1.0953 -1.94%
2015-12-11 0 1.550 1.550 1.580 1.530 1.550 152,000 234,520 1.5429 1.121 1.121 1.142 1.106 1.121 210,219 1.1156 -1.90%
2015-12-10 0 1.580 1.550 1.580 1.520 1.580 376,000 578,320 1.5381 1.142 1.121 1.142 1.099 1.142 520,015 1.1121 -0.63%
2015-12-09 0 1.590 1.570 1.620 1.500 1.660 996,000 1,567,120 1.5734 1.150 1.135 1.171 1.085 1.200 1,377,485 1.1377 -6.47%
2015-12-08 0 1.700 1.700 1.730 1.650 1.730 564,000 938,560 1.6641 1.229 1.229 1.251 1.193 1.251 780,022 1.2032 -3.95%
2015-12-07 0 1.770 1.720 1.790 1.720 1.810 184,000 321,040 1.7448 1.280 1.244 1.294 1.244 1.309 254,475 1.2616 -0.56%
2015-12-04 0 1.780 1.750 1.780 1.750 1.810 316,000 560,360 1.7733 1.287 1.265 1.287 1.265 1.309 437,033 1.2822 1.71%
2015-12-03 0 1.750 1.740 1.760 1.700 1.830 452,000 788,840 1.7452 1.265 1.258 1.273 1.229 1.323 625,124 1.2619 0.57%
2015-12-02 0 1.740 1.710 1.740 1.650 1.800 696,000 1,185,800 1.7037 1.258 1.236 1.258 1.193 1.302 962,580 1.2319 5.45%
2015-12-01 0 1.650 1.640 1.690 1.650 1.700 408,000 684,160 1.6769 1.193 1.186 1.222 1.193 1.229 564,271 1.2125 -4.07%
2015-11-30 0 1.720 1.600 1.720 1.680 1.720 44,000 74,600 1.6955 1.244 1.157 1.244 1.215 1.244 60,853 1.2259 0.58%
2015-11-27 0 1.710 1.700 1.720 1.710 1.790 524,000 904,040 1.7253 1.236 1.229 1.244 1.236 1.294 724,701 1.2475 -5.00%
2015-11-26 0 1.800 1.800 1.850 1.800 1.910 300,000 547,720 1.8257 1.302 1.302 1.338 1.302 1.381 414,905 1.3201 -5.76%
2015-11-25 0 1.910 1.850 1.910 1.840 1.940 632,000 1,181,120 1.8689 1.381 1.338 1.381 1.330 1.403 874,067 1.3513 -1.55%
2015-11-24 0 1.940 1.930 1.950 1.800 1.950 1,652,000 3,110,240 1.8827 1.403 1.395 1.410 1.302 1.410 2,284,745 1.3613 4.86%
2015-11-23 0 1.850 1.840 1.860 1.680 1.960 2,908,000 5,308,760 1.8256 1.338 1.330 1.345 1.215 1.417 4,021,814 1.3200 9.47%
2015-11-20 0 1.690 1.680 1.700 1.430 1.760 5,008,000 8,280,000 1.6534 1.222 1.215 1.229 1.034 1.273 6,926,151 1.1955 19.01%
2015-11-19 0 1.420 1.420 1.430 1.380 1.430 1,056,000 1,483,320 1.4047 1.027 1.027 1.034 0.998 1.034 1,460,466 1.0156 2.90%
2015-11-18 0 1.380 1.360 1.380 1.380 1.390 196,000 270,880 1.3820 0.998 0.983 0.998 0.998 1.005 271,071 0.9993 0.00%
2015-11-17 0 1.380 1.350 1.380 1.350 1.380 184,000 252,760 1.3737 0.998 0.976 0.998 0.976 0.998 254,475 0.9933 6.98%
2015-11-16 0 1.290 1.290 1.390 1.290 1.390 184,000 249,440 1.3557 0.933 0.933 1.005 0.933 1.005 254,475 0.9802 -3.73%
2015-11-13 0 1.340 1.340 1.380 1.330 1.350 28,000 37,600 1.3429 0.969 0.969 0.998 0.962 0.976 38,724 0.9710 -0.74%
2015-11-12 0 1.350 1.350 1.360 1.340 1.370 164,000 222,400 1.3561 0.976 0.976 0.983 0.969 0.991 226,815 0.9805 0.75%
2015-11-11 0 1.340 1.330 1.340 1.340 1.340 36,000 48,240 1.3400 0.969 0.962 0.969 0.969 0.969 49,789 0.9689 0.00%
2015-11-10 0 1.340 1.330 1.350 1.320 1.340 72,000 95,480 1.3261 0.969 0.962 0.976 0.954 0.969 99,577 0.9589 -0.74%
2015-11-09 0 1.350 1.340 1.380 1.340 1.350 376,000 506,360 1.3467 0.976 0.969 0.998 0.969 0.976 520,015 0.9737 0.00%
2015-11-06 0 1.350 1.350 1.370 1.350 1.370 96,000 129,840 1.3525 0.976 0.976 0.991 0.976 0.991 132,770 0.9779 0.00%
2015-11-05 0 1.350 1.350 1.380 1.350 1.350 1,012,000 1,366,200 1.3500 0.976 0.976 0.998 0.976 0.976 1,399,614 0.9761 0.00%
2015-11-04 0 1.350 1.340 1.370 1.330 1.400 334,000 451,100 1.3506 0.976 0.969 0.991 0.962 1.012 461,928 0.9766 0.75%
2015-11-03 0 1.340 1.330 1.360 1.330 1.390 88,000 117,600 1.3364 0.969 0.962 0.983 0.962 1.005 121,706 0.9663 2.29%
2015-11-02 0 1.310 1.310 1.340 1.310 1.350 116,000 153,040 1.3193 0.947 0.947 0.969 0.947 0.976 160,430 0.9539 -2.96%
2015-10-30 0 1.350 1.340 1.380 1.350 1.370 596,000 809,600 1.3584 0.976 0.969 0.998 0.976 0.991 824,278 0.9822 0.00%
2015-10-29 0 1.350 1.350 1.390 1.350 1.400 148,000 203,040 1.3719 0.976 0.976 1.005 0.976 1.012 204,687 0.9920 -3.57%
2015-10-28 0 1.400 1.400 1.450 1.350 1.470 564,000 776,920 1.3775 1.012 1.012 1.048 0.976 1.063 780,022 0.9960 2.94%
2015-10-27 0 1.360 1.360 1.380 1.360 1.400 688,000 943,880 1.3719 0.983 0.983 0.998 0.983 1.012 951,516 0.9920 -2.86%
2015-10-26 0 1.400 1.400 1.440 1.370 1.400 816,000 1,125,200 1.3789 1.012 1.012 1.041 0.991 1.012 1,128,542 0.9970 0.00%
2015-10-23 0 1.400 1.400 1.440 1.400 1.400 128,000 179,200 1.4000 1.012 1.012 1.041 1.012 1.012 177,026 1.0123 0.00%
2015-10-22 0 1.400 1.400 1.420 1.340 1.410 56,000 78,280 1.3979 1.012 1.012 1.027 0.969 1.020 77,449 1.0107 -0.71%
2015-10-20 0 1.410 1.400 1.410 1.400 1.410 216,000 304,000 1.4074 1.020 1.012 1.020 1.012 1.020 298,732 1.0176 0.00%
2015-10-19 0 1.410 1.400 1.410 1.400 1.410 56,000 78,520 1.4021 1.020 1.012 1.020 1.012 1.020 77,449 1.0138 0.71%
2015-10-16 0 1.400 1.350 1.400 1.340 1.400 264,000 361,720 1.3702 1.012 0.976 1.012 0.969 1.012 365,117 0.9907 0.72%
2015-10-15 0 1.390 1.390 1.400 1.350 1.390 100,000 136,760 1.3676 1.005 1.005 1.012 0.976 1.005 138,302 0.9889 2.21%
2015-10-14 0 1.360 1.380 1.390 1.330 1.380 124,000 167,480 1.3506 0.983 0.998 1.005 0.962 0.998 171,494 0.9766 0.00%
2015-10-13 0 1.360 1.350 1.370 1.330 1.360 188,000 254,160 1.3519 0.983 0.976 0.991 0.962 0.983 260,007 0.9775 -0.73%
2015-10-12 0 1.370 1.340 1.380 1.320 1.370 380,000 510,640 1.3438 0.991 0.969 0.998 0.954 0.991 525,547 0.9716 0.74%
2015-10-09 0 1.360 1.320 1.370 1.280 1.360 608,000 796,520 1.3101 0.983 0.954 0.991 0.926 0.983 840,875 0.9473 3.03%
2015-10-08 0 1.320 1.320 1.340 1.320 1.400 332,000 442,160 1.3318 0.954 0.954 0.969 0.954 1.012 459,162 0.9630 -7.04%
2015-10-07 0 1.420 1.420 1.430 1.250 1.420 944,000 1,221,760 1.2942 1.027 1.027 1.034 0.904 1.027 1,305,568 0.9358 9.23%
2015-10-06 0 1.300 1.250 1.300 - - 0 0 - 0.940 0.904 0.940 - - 0 - 0.00%
2015-10-05 0 1.300 1.270 1.300 1.270 1.310 120,000 154,320 1.2860 0.940 0.918 0.940 0.918 0.947 165,962 0.9299 0.78%
2015-10-02 0 1.290 1.270 1.290 1.270 1.290 36,000 46,360 1.2878 0.933 0.918 0.933 0.918 0.933 49,789 0.9311 0.00%
2015-09-30 0 1.290 1.230 1.290 1.200 1.310 172,000 222,880 1.2958 0.933 0.889 0.933 0.868 0.947 237,879 0.9369 0.78%
2015-09-29 0 1.280 1.250 1.280 - - 0 0 - 0.926 0.904 0.926 - - 0 - -0.78%
2015-09-25 0 1.290 1.290 1.320 1.290 1.290 36,000 46,440 1.2900 0.933 0.933 0.954 0.933 0.933 49,789 0.9327 -1.53%
2015-09-24 0 1.310 1.280 1.310 1.300 1.310 36,000 46,880 1.3022 0.947 0.926 0.947 0.940 0.947 49,789 0.9416 -0.76%
2015-09-23 0 1.320 1.260 1.320 1.240 1.320 1,136,000 1,435,880 1.2640 0.954 0.911 0.954 0.897 0.954 1,571,108 0.9139 0.00%
2015-09-22 0 1.320 1.300 1.320 1.300 1.340 748,000 979,720 1.3098 0.954 0.940 0.954 0.940 0.969 1,034,497 0.9470 1.54%
2015-09-21 0 1.300 1.290 1.320 1.290 1.370 920,000 1,229,720 1.3367 0.940 0.933 0.954 0.933 0.991 1,272,376 0.9665 -5.11%
2015-09-18 0 1.370 1.310 1.370 1.280 1.380 828,000 1,090,960 1.3176 0.991 0.947 0.991 0.926 0.998 1,145,138 0.9527 0.74%
2015-09-17 0 1.360 1.300 1.320 1.250 1.360 756,000 970,240 1.2834 0.983 0.940 0.954 0.904 0.983 1,045,561 0.9280 2.26%
2015-09-16 0 1.330 1.280 1.330 1.230 1.340 348,000 449,640 1.2921 0.962 0.926 0.962 0.889 0.969 481,290 0.9342 5.56%
2015-09-15 0 1.260 1.250 1.300 1.260 1.280 144,000 182,480 1.2672 0.911 0.904 0.940 0.911 0.926 199,154 0.9163 -0.79%
2015-09-14 0 1.270 1.270 1.330 1.270 1.350 64,000 83,040 1.2975 0.918 0.918 0.962 0.918 0.976 88,513 0.9382 -2.31%
2015-09-11 0 1.300 1.300 1.350 1.300 1.360 216,000 291,920 1.3515 0.940 0.940 0.976 0.940 0.983 298,732 0.9772 -4.41%
2015-09-10 0 1.360 1.320 1.360 1.280 1.370 300,000 403,600 1.3453 0.983 0.954 0.983 0.926 0.991 414,905 0.9728 -2.86%
2015-09-09 0 1.400 1.340 1.410 1.210 1.400 348,000 459,800 1.3213 1.012 0.969 1.020 0.875 1.012 481,290 0.9553 12.00%
2015-09-08 0 1.250 1.250 1.270 1.200 1.290 364,000 445,880 1.2249 0.904 0.904 0.918 0.868 0.933 503,418 0.8857 -3.10%
2015-09-07 0 1.290 1.260 1.320 1.260 1.350 48,000 63,160 1.3158 0.933 0.911 0.954 0.911 0.976 66,385 0.9514 -4.44%
2015-09-04 0 1.350 1.260 1.350 - - 0 0 - 0.976 0.911 0.976 - - 0 - -2.17%
2015-09-02 0 1.380 1.280 1.400 - - 0 0 - 0.998 0.926 1.012 - - 0 - 0.00%
2015-09-01 0 1.380 1.270 1.400 1.280 1.380 796,000 1,036,240 1.3018 0.998 0.918 1.012 0.926 0.998 1,100,882 0.9413 3.76%
2015-08-31 0 1.330 1.330 1.420 1.300 1.330 268,000 352,160 1.3140 0.962 0.962 1.027 0.940 0.962 370,649 0.9501 -6.34%
2015-08-28 0 1.420 1.390 1.430 1.380 1.420 120,000 168,160 1.4013 1.027 1.005 1.034 0.998 1.027 165,962 1.0132 0.00%
2015-08-27 0 1.420 1.420 1.450 1.350 1.420 320,000 443,680 1.3865 1.027 1.027 1.048 0.976 1.027 442,566 1.0025 0.00%
2015-08-26 0 1.420 1.330 1.440 - - 0 0 - 1.027 0.962 1.041 - - 0 - 0.00%
2015-08-25 0 1.420 1.300 1.430 1.290 1.420 132,000 179,520 1.3600 1.027 0.940 1.034 0.933 1.027 182,558 0.9834 0.00%
2015-08-24 0 1.420 1.420 1.430 1.300 1.420 84,000 112,000 1.3333 1.027 1.027 1.034 0.940 1.027 116,173 0.9641 -4.05%
2015-08-21 0 1.480 1.480 1.530 1.420 1.480 164,000 235,800 1.4378 1.070 1.070 1.106 1.027 1.070 226,815 1.0396 -4.52%
2015-08-20 0 1.550 1.550 1.600 1.550 1.620 208,000 329,240 1.5829 1.121 1.121 1.157 1.121 1.171 287,668 1.1445 -4.32%
2015-08-19 0 1.620 1.570 1.650 1.570 1.620 56,000 89,880 1.6050 1.171 1.135 1.193 1.135 1.171 77,449 1.1605 0.00%
2015-08-18 0 1.620 1.600 1.700 1.620 1.690 196,000 320,360 1.6345 1.171 1.157 1.229 1.171 1.222 271,071 1.1818 -2.41%
2015-08-17 0 1.660 1.640 1.660 1.630 1.680 420,000 690,920 1.6450 1.200 1.186 1.200 1.179 1.215 580,867 1.1895 -5.14%
2015-08-14 0 1.750 1.700 1.750 - - 0 0 - 1.265 1.229 1.265 - - 0 - -2.23%
2015-08-13 0 1.790 1.710 1.800 1.730 1.790 44,000 76,360 1.7355 1.294 1.236 1.302 1.251 1.294 60,853 1.2548 3.47%
2015-08-12 0 1.730 1.730 1.800 1.670 1.800 72,000 126,840 1.7617 1.251 1.251 1.302 1.208 1.302 99,577 1.2738 -4.42%
2015-08-11 0 1.810 1.810 1.880 1.800 1.880 32,000 57,920 1.8100 1.309 1.309 1.359 1.302 1.359 44,257 1.3087 0.00%
2015-08-10 0 1.810 1.810 1.860 - - 0 0 - 1.309 1.309 1.345 - - 0 - 0.00%
2015-08-07 0 1.810 1.810 1.880 1.810 1.850 32,000 58,240 1.8200 1.309 1.309 1.359 1.309 1.338 44,257 1.3160 -2.16%
2015-08-06 0 1.850 1.850 1.860 - - 0 0 - 1.338 1.338 1.345 - - 0 - 0.00%
2015-08-05 0 1.850 1.790 1.880 1.790 1.890 16,000 29,680 1.8550 1.338 1.294 1.359 1.294 1.367 22,128 1.3413 0.54%
2015-08-04 0 1.840 1.740 1.840 1.880 1.880 60,000 112,800 1.8800 1.330 1.258 1.330 1.359 1.359 82,981 1.3593 2.22%
2015-08-03 0 1.800 1.800 1.880 1.800 1.800 28,000 50,400 1.8000 1.302 1.302 1.359 1.302 1.302 38,724 1.3015 0.00%
2015-07-31 0 1.800 1.800 1.860 1.800 1.820 24,000 43,600 1.8167 1.302 1.302 1.345 1.302 1.316 33,192 1.3136 -1.10%
2015-07-30 0 1.820 1.820 1.880 1.800 1.820 44,000 79,720 1.8118 1.316 1.316 1.359 1.302 1.316 60,853 1.3100 -1.09%
2015-07-29 0 1.840 1.840 1.880 1.800 1.800 32,000 57,600 1.8000 1.330 1.330 1.359 1.302 1.302 44,257 1.3015 2.79%
2015-07-28 0 1.790 1.780 1.830 1.780 1.840 152,000 275,120 1.8100 1.294 1.287 1.323 1.287 1.330 210,219 1.3087 -0.56%
2015-07-27 0 1.800 1.780 1.800 1.770 1.880 600,000 1,087,000 1.8117 1.302 1.287 1.302 1.280 1.359 829,810 1.3099 -7.69%
2015-07-24 0 1.950 1.950 1.990 1.860 1.910 68,000 129,360 1.9024 1.410 1.410 1.439 1.345 1.381 94,045 1.3755 0.00%
2015-07-23 0 1.950 1.890 1.980 - - 0 0 - 1.410 1.367 1.432 - - 0 - 0.00%
2015-07-22 0 1.950 1.920 1.950 1.810 1.970 56,000 106,480 1.9014 1.410 1.388 1.410 1.309 1.424 77,449 1.3748 -1.52%
2015-07-21 0 1.980 1.880 1.980 - - 0 0 - 1.432 1.359 1.432 - - 0 - -1.00%
2015-07-20 0 2.000 1.960 2.000 2.000 2.060 84,000 168,880 2.0105 1.446 1.417 1.446 1.446 1.489 116,173 1.4537 0.50%
2015-07-17 0 1.990 1.860 2.050 1.850 2.050 372,000 730,040 1.9625 1.439 1.345 1.482 1.338 1.482 514,482 1.4190 8.15%
2015-07-16 0 1.840 1.880 1.920 1.810 1.910 468,000 856,000 1.8291 1.330 1.359 1.388 1.309 1.381 647,252 1.3225 -4.17%
2015-07-15 0 1.920 1.920 1.960 1.830 1.960 196,000 375,240 1.9145 1.388 1.388 1.417 1.323 1.417 271,071 1.3843 -2.04%
2015-07-14 0 1.960 1.860 1.960 1.940 1.980 176,000 342,960 1.9486 1.417 1.345 1.417 1.403 1.432 243,411 1.4090 1.03%
2015-07-13 0 1.940 1.880 1.940 1.800 1.950 320,000 602,080 1.8815 1.403 1.359 1.403 1.302 1.410 442,566 1.3604 4.30%
2015-07-10 0 1.860 1.800 1.900 1.790 1.930 1,104,000 2,012,440 1.8229 1.345 1.302 1.374 1.294 1.395 1,526,851 1.3180 3.33%
2015-07-09 0 1.800 1.750 1.800 1.500 1.900 2,724,000 4,879,800 1.7914 1.302 1.265 1.302 1.085 1.374 3,767,339 1.2953 20.00%
2015-07-08 0 1.500 1.500 1.550 1.310 1.720 4,804,000 6,948,880 1.4465 1.085 1.085 1.121 0.947 1.244 6,644,015 1.0459 -21.47%
2015-07-07 0 1.910 1.800 1.910 1.700 1.910 793,000 1,411,600 1.7801 1.381 1.302 1.381 1.229 1.381 1,096,733 1.2871 -5.45%
2015-07-06 0 2.020 1.750 2.020 1.750 2.250 1,776,000 3,320,800 1.8698 1.461 1.265 1.461 1.265 1.627 2,456,239 1.3520 -10.22%
2015-07-03 0 2.250 2.200 2.270 2.200 2.270 188,000 418,680 2.2270 1.627 1.591 1.641 1.591 1.641 260,007 1.6103 -5.86%
2015-07-02 0 2.390 2.260 2.390 2.350 2.430 268,000 637,240 2.3778 1.728 1.634 1.728 1.699 1.757 370,649 1.7193 0.84%
2015-06-30 0 2.370 2.340 2.370 2.220 2.370 200,000 471,440 2.3572 1.714 1.692 1.714 1.605 1.714 276,603 1.7044 -0.42%
2015-06-29 0 2.380 2.220 2.380 2.210 2.400 632,000 1,458,480 2.3077 1.721 1.605 1.721 1.598 1.735 874,067 1.6686 3.48%
2015-06-26 0 2.300 2.250 2.450 2.240 2.470 484,000 1,134,360 2.3437 1.663 1.627 1.771 1.620 1.786 669,380 1.6946 -3.36%
2015-06-25 0 2.380 2.380 2.450 2.280 2.500 976,000 2,350,480 2.4083 1.721 1.721 1.771 1.649 1.808 1,349,825 1.7413 5.31%
2015-06-24 0 2.260 2.260 2.280 2.240 2.320 108,000 243,360 2.2533 1.634 1.634 1.649 1.620 1.677 149,366 1.6293 0.89%
2015-06-23 0 2.240 2.240 2.270 2.210 2.280 300,000 672,080 2.2403 1.620 1.620 1.641 1.598 1.649 414,905 1.6198 -1.75%
2015-06-22 0 2.280 2.230 2.290 2.230 2.300 76,000 171,640 2.2584 1.649 1.612 1.656 1.612 1.663 105,109 1.6330 -0.87%
2015-06-19 0 2.300 2.300 2.320 2.290 2.330 448,000 1,036,600 2.3138 1.663 1.663 1.677 1.656 1.685 619,592 1.6730 -0.43%
2015-06-18 0 2.310 2.310 2.320 2.300 2.390 432,000 1,003,680 2.3233 1.670 1.670 1.677 1.663 1.728 597,463 1.6799 -2.53%
2015-06-17 0 2.370 2.370 2.390 2.280 2.380 292,000 689,000 2.3596 1.714 1.714 1.728 1.649 1.721 403,841 1.7061 -1.66%
2015-06-16 0 2.410 2.300 2.420 2.280 2.410 384,000 904,080 2.3544 1.743 1.663 1.750 1.649 1.743 531,079 1.7023 -2.43%
2015-06-15 0 2.470 2.450 2.470 2.440 2.500 1,064,000 2,633,760 2.4753 1.786 1.771 1.786 1.764 1.808 1,471,530 1.7898 0.82%
2015-06-12 0 2.450 2.440 2.450 2.400 2.500 1,392,000 3,442,080 2.4728 1.771 1.764 1.771 1.735 1.808 1,925,160 1.7879 2.08%
2015-06-11 0 2.400 2.360 2.450 2.330 2.400 380,000 906,880 2.3865 1.735 1.706 1.771 1.685 1.735 525,547 1.7256 1.69%
2015-06-10 0 2.360 2.330 2.370 2.320 2.400 532,000 1,252,720 2.3547 1.706 1.685 1.714 1.677 1.735 735,765 1.7026 1.29%
2015-06-09 0 2.330 2.330 2.340 2.210 2.400 1,636,000 3,771,240 2.3052 1.685 1.685 1.692 1.598 1.735 2,262,616 1.6668 -4.12%
2015-06-08 0 2.430 2.370 2.450 2.370 2.450 604,000 1,447,360 2.3963 1.757 1.714 1.771 1.714 1.771 835,342 1.7327 -1.22%
2015-06-05 0 2.460 2.420 2.480 2.420 2.470 960,000 2,344,240 2.4419 1.779 1.750 1.793 1.750 1.786 1,327,697 1.7656 0.00%
2015-06-04 0 2.460 2.430 2.460 2.410 2.500 1,280,000 3,113,280 2.4323 1.779 1.757 1.779 1.743 1.808 1,770,262 1.7587 -0.81%
2015-06-03 0 2.480 2.460 2.480 2.450 2.500 1,236,000 3,073,640 2.4868 1.793 1.779 1.793 1.771 1.808 1,709,409 1.7981 2.02%
2015-06-02 0 2.450 2.430 2.450 2.400 2.490 1,156,000 2,817,240 2.4371 1.758 1.743 1.758 1.722 1.786 1,611,396 1.7483 0.00%
2015-06-01 0 2.450 2.420 2.450 2.400 2.550 1,944,000 4,773,760 2.4556 1.758 1.736 1.758 1.722 1.829 2,709,822 1.7617 0.00%
2015-05-29 0 2.450 2.420 2.490 2.400 2.480 1,008,000 2,449,760 2.4303 1.758 1.736 1.786 1.722 1.779 1,405,093 1.7435 0.00%
2015-05-28 0 2.450 2.410 2.450 2.400 2.580 2,416,000 5,941,820 2.4594 1.758 1.729 1.758 1.722 1.851 3,367,762 1.7643 -2.00%
2015-05-27 0 2.500 2.460 2.500 2.450 2.640 5,444,000 13,638,980 2.5053 1.793 1.765 1.793 1.758 1.894 7,588,616 1.7973 -3.85%
2015-05-26 0 2.600 2.590 2.600 2.590 2.750 1,945,000 5,239,266 2.6937 1.865 1.858 1.865 1.858 1.973 2,711,216 1.9324 -3.70%
2015-05-22 0 2.700 2.660 2.690 2.600 2.730 1,340,000 3,598,120 2.6852 1.937 1.908 1.930 1.865 1.958 1,867,881 1.9263 0.37%
2015-05-21 0 2.690 2.620 2.690 2.540 2.700 2,292,000 6,161,920 2.6884 1.930 1.880 1.930 1.822 1.937 3,194,913 1.9287 0.75%
2015-05-20 0 2.670 2.650 2.670 2.550 2.700 3,104,000 8,241,920 2.6553 1.915 1.901 1.915 1.829 1.937 4,326,794 1.9049 3.89%
2015-05-19 0 2.570 2.550 2.570 2.490 2.620 1,040,000 2,666,920 2.5643 1.844 1.829 1.844 1.786 1.880 1,449,699 1.8396 1.18%
2015-05-18 0 2.540 2.530 2.560 2.500 2.630 796,000 2,034,040 2.5553 1.822 1.815 1.837 1.793 1.887 1,109,577 1.8332 -3.79%
2015-05-15 0 2.640 2.630 2.650 2.540 2.680 1,372,000 3,604,440 2.6271 1.894 1.887 1.901 1.822 1.923 1,912,487 1.8847 0.00%
2015-05-14 0 2.640 2.610 2.650 2.520 2.680 1,834,900 4,826,486 2.6304 1.894 1.872 1.901 1.808 1.923 2,557,743 1.8870 1.93%
2015-05-13 0 2.590 2.590 2.610 2.550 2.650 2,300,000 6,002,280 2.6097 1.858 1.858 1.872 1.829 1.901 3,206,065 1.8722 2.37%
2015-05-12 0 2.530 2.520 2.530 2.530 2.640 1,744,000 4,512,520 2.5875 1.815 1.808 1.815 1.815 1.894 2,431,034 1.8562 -1.56%
2015-05-11 0 2.570 2.570 2.590 2.480 2.630 1,876,000 4,869,080 2.5955 1.844 1.844 1.858 1.779 1.887 2,615,034 1.8620 0.78%
2015-05-08 0 2.550 2.550 2.590 2.400 2.560 1,412,000 3,499,920 2.4787 1.829 1.829 1.858 1.722 1.837 1,968,245 1.7782 4.08%
2015-05-07 0 2.450 2.340 2.450 2.220 2.510 1,944,000 4,729,920 2.4331 1.758 1.679 1.758 1.593 1.801 2,709,822 1.7455 -2.00%
2015-05-06 0 2.500 2.500 2.540 2.450 2.590 1,900,000 4,829,560 2.5419 1.793 1.793 1.822 1.758 1.858 2,648,488 1.8235 0.00%
2015-05-05 0 2.500 2.490 2.520 2.430 2.620 3,416,000 8,655,960 2.5339 1.793 1.786 1.808 1.743 1.880 4,761,703 1.8178 -4.58%
2015-05-04 0 2.620 2.620 2.630 2.530 2.650 1,464,000 3,823,280 2.6115 1.880 1.880 1.887 1.815 1.901 2,040,730 1.8735 -0.76%
2015-04-30 0 2.640 2.620 2.640 2.400 2.700 4,148,000 10,696,200 2.5786 1.894 1.880 1.894 1.722 1.937 5,782,069 1.8499 6.02%
2015-04-29 0 2.490 2.490 2.500 2.410 2.520 1,368,000 3,383,880 2.4736 1.786 1.786 1.793 1.729 1.808 1,906,912 1.7745 1.63%
2015-04-28 0 2.450 2.430 2.500 2.430 2.530 1,212,000 3,001,120 2.4762 1.758 1.743 1.793 1.743 1.815 1,689,457 1.7764 -4.30%
2015-04-27 0 2.560 2.520 2.570 2.480 2.600 3,928,000 10,035,920 2.5550 1.837 1.808 1.844 1.779 1.865 5,475,401 1.8329 2.40%
2015-04-24 0 2.500 2.490 2.500 2.440 2.530 3,048,000 7,590,760 2.4904 1.793 1.786 1.793 1.750 1.815 4,248,733 1.7866 2.46%
2015-04-23 0 2.440 2.410 2.440 2.300 2.500 7,704,000 18,761,120 2.4352 1.750 1.729 1.750 1.650 1.793 10,738,924 1.7470 6.09%
2015-04-22 0 2.300 2.280 2.340 2.260 2.380 1,860,000 4,321,880 2.3236 1.650 1.636 1.679 1.621 1.707 2,592,731 1.6669 2.22%
2015-04-21 0 2.250 2.250 2.260 2.240 2.300 704,000 1,590,280 2.2589 1.614 1.614 1.621 1.607 1.650 981,335 1.6205 -1.32%
2015-04-20 0 2.280 2.280 2.290 2.200 2.310 2,002,658 4,518,900 2.2565 1.636 1.636 1.643 1.578 1.657 2,791,588 1.6188 0.88%
2015-04-17 0 2.260 2.260 2.280 2.260 2.390 1,900,000 4,363,040 2.2963 1.621 1.621 1.636 1.621 1.715 2,648,488 1.6474 -3.83%
2015-04-16 0 2.350 2.330 2.360 2.260 2.370 1,586,000 3,706,720 2.3372 1.686 1.672 1.693 1.621 1.700 2,210,791 1.6766 0.86%
2015-04-15 0 2.330 2.320 2.330 2.250 2.400 2,640,000 6,078,320 2.3024 1.672 1.664 1.672 1.614 1.722 3,680,005 1.6517 -0.85%
2015-04-14 0 2.350 2.300 2.350 2.290 2.410 3,416,000 7,995,240 2.3405 1.686 1.650 1.686 1.643 1.729 4,761,703 1.6791 -2.08%
2015-04-13 0 2.400 2.380 2.400 1.970 2.400 10,034,000 22,613,440 2.2537 1.722 1.707 1.722 1.413 1.722 13,986,807 1.6168 19.40%
2015-04-10 0 2.010 2.020 2.030 1.900 2.060 1,816,000 3,634,560 2.0014 1.442 1.449 1.456 1.363 1.478 2,531,397 1.4358 0.50%
2015-04-09 0 2.000 1.970 2.000 1.900 2.060 2,652,000 5,296,320 1.9971 1.435 1.413 1.435 1.363 1.478 3,696,732 1.4327 2.56%
2015-04-08 0 1.950 1.940 1.950 1.930 2.050 3,044,000 6,024,480 1.9791 1.399 1.392 1.399 1.385 1.471 4,243,157 1.4198 2.09%
2015-04-02 0 1.910 1.910 1.920 1.880 1.920 1,304,000 2,481,880 1.9033 1.370 1.370 1.377 1.349 1.377 1,817,699 1.3654 0.53%
2015-04-01 0 1.900 1.890 1.910 1.860 1.910 1,264,000 2,391,720 1.8922 1.363 1.356 1.370 1.334 1.370 1,761,942 1.3574 1.06%
2015-03-31 0 1.880 1.830 1.880 1.780 1.900 1,204,000 2,222,800 1.8462 1.349 1.313 1.349 1.277 1.363 1,678,305 1.3244 0.00%
2015-03-30 0 1.880 1.820 1.880 1.800 1.880 824,000 1,525,760 1.8517 1.349 1.306 1.349 1.291 1.349 1,148,608 1.3284 1.62%
2015-03-27 0 1.850 1.820 1.850 1.730 1.850 1,020,000 1,855,720 1.8193 1.327 1.306 1.327 1.241 1.327 1,421,820 1.3052 5.71%
2015-03-26 0 1.750 1.750 1.780 1.730 1.780 944,000 1,655,440 1.7536 1.255 1.255 1.277 1.241 1.277 1,315,881 1.2580 2.94%
2015-03-25 0 1.700 1.700 1.720 1.680 1.750 1,396,000 2,376,400 1.7023 1.220 1.220 1.234 1.205 1.255 1,945,942 1.2212 -1.16%
2015-03-24 0 1.720 1.720 1.740 1.710 1.740 516,000 886,760 1.7185 1.234 1.234 1.248 1.227 1.248 719,274 1.2329 -1.15%
2015-03-23 0 1.740 1.750 1.790 1.740 1.860 1,728,000 3,053,600 1.7671 1.248 1.255 1.284 1.248 1.334 2,408,731 1.2677 -3.87%
2015-03-20 0 1.810 1.790 1.810 1.800 1.860 644,000 1,162,560 1.8052 1.298 1.284 1.298 1.291 1.334 897,698 1.2950 -1.09%
2015-03-19 0 1.830 1.830 1.860 1.820 1.930 968,000 1,794,360 1.8537 1.313 1.313 1.334 1.306 1.385 1,349,335 1.3298 -2.66%
2015-03-18 0 1.880 1.870 1.880 1.870 1.900 1,152,000 2,165,800 1.8800 1.349 1.342 1.349 1.342 1.363 1,605,820 1.3487 -1.05%
2015-03-17 0 1.900 1.900 1.910 1.890 1.920 256,000 487,880 1.9058 1.363 1.363 1.370 1.356 1.377 356,849 1.3672 -0.52%
2015-03-16 0 1.910 1.910 1.950 1.900 1.950 88,000 169,400 1.9250 1.370 1.370 1.399 1.363 1.399 122,667 1.3810 -0.52%
2015-03-13 0 1.920 1.920 1.930 1.910 1.920 196,000 375,960 1.9182 1.377 1.377 1.385 1.370 1.377 273,212 1.3761 0.00%
2015-03-12 0 1.920 1.920 1.940 1.910 1.920 88,000 168,560 1.9155 1.377 1.377 1.392 1.370 1.377 122,667 1.3741 1.05%
2015-03-11 0 1.900 1.900 1.920 1.900 1.920 72,000 137,840 1.9144 1.363 1.363 1.377 1.363 1.377 100,364 1.3734 -1.55%
2015-03-10 0 1.930 1.910 1.930 1.910 1.970 160,000 307,200 1.9200 1.385 1.370 1.385 1.370 1.413 223,031 1.3774 -2.53%
2015-03-09 0 1.980 1.920 1.980 1.880 1.980 1,408,000 2,701,600 1.9188 1.420 1.377 1.420 1.349 1.420 1,962,669 1.3765 0.51%
2015-03-06 0 1.970 1.960 1.970 1.920 1.970 428,000 830,120 1.9395 1.413 1.406 1.413 1.377 1.413 596,607 1.3914 0.00%
2015-03-05 0 1.970 1.930 1.970 1.920 1.980 280,000 551,080 1.9681 1.413 1.385 1.413 1.377 1.420 390,304 1.4119 -0.51%
2015-03-04 0 1.980 1.930 1.980 1.850 1.980 460,000 894,160 1.9438 1.420 1.385 1.420 1.327 1.420 641,213 1.3945 1.02%
2015-03-03 0 1.960 1.960 1.970 1.910 1.960 344,000 664,080 1.9305 1.406 1.406 1.413 1.370 1.406 479,516 1.3849 -1.01%
2015-03-02 0 1.980 1.950 1.990 1.940 2.000 200,000 393,920 1.9696 1.420 1.399 1.428 1.392 1.435 278,788 1.4130 -0.50%
2015-02-27 0 1.990 1.960 1.990 1.960 2.000 340,000 675,520 1.9868 1.428 1.406 1.428 1.406 1.435 473,940 1.4253 4.19%
2015-02-26 0 1.910 1.900 1.910 1.910 1.970 924,000 1,797,760 1.9456 1.370 1.363 1.370 1.370 1.413 1,288,002 1.3958 -0.52%
2015-02-25 0 1.920 1.920 1.940 1.910 1.930 144,000 276,640 1.9211 1.377 1.377 1.392 1.370 1.385 200,728 1.3782 -1.54%
2015-02-24 0 1.950 1.910 1.950 1.950 1.960 60,000 117,040 1.9507 1.399 1.370 1.399 1.399 1.406 83,636 1.3994 0.00%
2015-02-23 0 1.950 1.950 1.960 1.950 1.960 836,000 1,630,400 1.9502 1.399 1.399 1.406 1.399 1.406 1,165,335 1.3991 2.63%
2015-02-18 0 1.900 1.850 1.910 1.900 1.900 4,000 7,600 1.9000 1.363 1.327 1.370 1.363 1.363 5,576 1.3630 1.06%
2015-02-17 0 1.880 1.870 1.880 1.870 1.890 304,000 571,720 1.8807 1.349 1.342 1.349 1.342 1.356 423,758 1.3492 -0.53%
2015-02-16 0 1.890 1.880 1.890 1.870 1.900 124,000 233,720 1.8848 1.356 1.349 1.356 1.342 1.363 172,849 1.3522 2.72%
2015-02-13 0 1.840 1.840 1.860 1.840 1.860 108,000 200,200 1.8537 1.320 1.320 1.334 1.320 1.334 150,546 1.3298 0.55%
2015-02-12 0 1.830 1.830 1.870 1.830 1.890 156,000 291,840 1.8708 1.313 1.313 1.342 1.313 1.356 217,455 1.3421 -3.17%
2015-02-11 0 1.890 1.860 1.900 1.880 1.900 212,000 401,160 1.8923 1.356 1.334 1.363 1.349 1.363 295,516 1.3575 -0.53%
2015-02-10 0 1.900 1.880 1.900 1.900 1.930 172,000 330,320 1.9205 1.363 1.349 1.363 1.363 1.385 239,758 1.3777 0.53%
2015-02-09 0 1.890 1.890 1.910 1.890 1.990 656,000 1,263,280 1.9257 1.356 1.356 1.370 1.356 1.428 914,425 1.3815 1.07%
2015-02-06 0 1.870 1.850 1.880 1.860 1.900 376,000 711,200 1.8915 1.342 1.327 1.349 1.334 1.363 524,122 1.3569 -1.06%
2015-02-05 0 1.890 1.890 1.930 1.880 1.930 424,000 813,280 1.9181 1.356 1.356 1.385 1.349 1.385 591,031 1.3760 -2.07%
2015-02-04 0 1.930 1.930 1.940 1.920 1.950 1,016,000 1,968,880 1.9379 1.385 1.385 1.392 1.377 1.399 1,416,244 1.3902 -0.52%
2015-02-03 0 1.940 1.910 1.940 1.900 1.950 516,000 991,800 1.9221 1.392 1.370 1.392 1.363 1.399 719,274 1.3789 0.00%
2015-02-02 0 1.940 1.930 1.950 1.920 1.990 216,000 420,600 1.9472 1.392 1.385 1.399 1.377 1.428 301,091 1.3969 -1.52%
2015-01-30 0 1.970 1.950 2.000 1.970 2.000 504,000 1,005,120 1.9943 1.413 1.399 1.435 1.413 1.435 702,546 1.4307 0.00%
2015-01-29 0 1.970 1.960 1.970 1.970 2.020 216,000 429,480 1.9883 1.413 1.406 1.413 1.413 1.449 301,091 1.4264 -0.51%
2015-01-28 0 1.980 1.980 2.020 1.950 2.020 953,000 1,902,090 1.9959 1.420 1.420 1.449 1.399 1.449 1,328,426 1.4318 1.02%
2015-01-27 0 1.960 1.960 2.000 1.960 2.010 920,000 1,830,680 1.9899 1.406 1.406 1.435 1.406 1.442 1,282,426 1.4275 -1.01%
2015-01-26 0 1.980 1.980 2.000 1.920 2.020 551,000 1,094,870 1.9871 1.420 1.420 1.435 1.377 1.449 768,062 1.4255 -1.00%
2015-01-23 0 2.000 1.970 2.020 1.930 2.030 376,000 752,240 2.0006 1.435 1.413 1.449 1.385 1.456 524,122 1.4352 1.52%
2015-01-22 0 1.970 1.970 2.010 1.970 2.020 268,000 531,840 1.9845 1.413 1.413 1.442 1.413 1.449 373,576 1.4236 -2.96%
2015-01-21 0 2.030 2.030 2.040 1.950 2.050 732,000 1,462,000 1.9973 1.456 1.456 1.463 1.399 1.471 1,020,365 1.4328 3.05%
2015-01-20 0 1.970 1.950 1.960 1.860 1.970 736,000 1,433,560 1.9478 1.413 1.399 1.406 1.334 1.413 1,025,941 1.3973 5.91%
2015-01-19 0 1.860 1.800 1.860 1.780 1.860 280,000 514,880 1.8389 1.334 1.291 1.334 1.277 1.334 390,304 1.3192 -1.06%
2015-01-16 0 1.880 1.860 1.890 1.840 1.890 256,000 479,800 1.8742 1.349 1.334 1.356 1.320 1.356 356,849 1.3445 1.08%
2015-01-15 0 1.860 1.860 1.870 1.580 1.900 1,612,000 2,857,680 1.7728 1.334 1.334 1.342 1.133 1.363 2,247,033 1.2718 -3.12%
2015-01-14 0 1.920 1.920 1.950 1.890 1.920 176,000 337,440 1.9173 1.377 1.377 1.399 1.356 1.377 245,334 1.3754 -2.04%
2015-01-13 0 1.960 1.950 1.970 1.950 1.970 224,120 438,996 1.9588 1.406 1.399 1.413 1.399 1.413 312,410 1.4052 1.03%
2015-01-12 0 1.940 1.940 1.950 1.930 1.960 400,000 778,560 1.9464 1.392 1.392 1.399 1.385 1.406 557,577 1.3963 2.11%
2015-01-09 0 1.900 1.900 1.950 1.900 1.950 680,000 1,311,280 1.9284 1.363 1.363 1.399 1.363 1.399 947,880 1.3834 -0.52%
2015-01-08 0 1.910 1.910 1.930 1.900 1.970 624,000 1,207,440 1.9350 1.370 1.370 1.385 1.363 1.413 869,819 1.3882 1.60%
2015-01-07 0 1.880 1.880 1.920 1.870 1.920 372,000 701,560 1.8859 1.349 1.349 1.377 1.342 1.377 518,546 1.3529 -1.57%
2015-01-06 0 1.910 1.930 1.950 1.850 1.930 380,000 720,480 1.8960 1.370 1.385 1.399 1.327 1.385 529,698 1.3602 1.60%
2015-01-05 0 1.880 1.880 1.890 1.810 1.940 1,952,000 3,656,000 1.8730 1.349 1.349 1.356 1.298 1.392 2,720,973 1.3436 -4.57%
2015-01-02 0 1.970 1.950 1.970 1.580 1.980 926,000 1,772,620 1.9143 1.413 1.399 1.413 1.133 1.420 1,290,790 1.3733 -3.90%
2014-12-31 0 2.050 2.050 2.060 1.960 2.050 928,000 1,866,880 2.0117 1.471 1.471 1.478 1.406 1.471 1,293,578 1.4432 3.02%
2014-12-30 0 1.990 1.980 2.000 1.960 2.000 240,000 475,880 1.9828 1.428 1.420 1.435 1.406 1.435 334,546 1.4225 0.00%
2014-12-29 0 1.990 1.990 2.000 1.980 2.030 472,000 940,360 1.9923 1.428 1.428 1.435 1.420 1.456 657,940 1.4292 -0.50%
2014-12-24 0 2.000 2.000 2.040 2.000 2.040 284,000 571,360 2.0118 1.435 1.435 1.463 1.435 1.463 395,879 1.4433 0.50%
2014-12-23 0 1.990 1.990 2.000 1.990 2.040 468,000 938,480 2.0053 1.428 1.428 1.435 1.428 1.463 652,365 1.4386 -2.45%
2014-12-22 0 2.040 2.040 2.050 2.000 2.050 148,000 300,440 2.0300 1.463 1.463 1.471 1.435 1.471 206,303 1.4563 1.49%
2014-12-19 0 2.010 2.000 2.010 1.980 2.020 701,000 1,402,570 2.0008 1.442 1.435 1.442 1.420 1.449 977,153 1.4354 -0.99%
2014-12-18 0 2.030 2.030 2.050 2.020 2.070 416,000 849,760 2.0427 1.456 1.456 1.471 1.449 1.485 579,880 1.4654 0.00%
2014-12-17 0 2.030 2.030 2.070 2.030 2.070 480,000 977,360 2.0362 1.456 1.456 1.485 1.456 1.485 669,092 1.4607 -0.98%
2014-12-16 0 2.050 2.040 2.080 2.030 2.110 368,000 758,240 2.0604 1.471 1.463 1.492 1.456 1.514 512,970 1.4781 -1.44%
2014-12-15 0 2.080 2.080 2.120 2.050 2.100 924,000 1,916,080 2.0737 1.492 1.492 1.521 1.471 1.507 1,288,002 1.4876 -2.35%
2014-12-12 0 2.130 2.120 2.140 2.060 2.130 332,000 701,000 2.1114 1.528 1.521 1.535 1.478 1.528 462,789 1.5147 0.00%
2014-12-11 0 2.130 2.120 2.130 2.080 2.130 340,000 715,040 2.1031 1.528 1.521 1.528 1.492 1.528 473,940 1.5087 2.40%
2014-12-10 0 2.080 2.080 2.100 2.000 2.160 1,152,000 2,423,480 2.1037 1.492 1.492 1.507 1.435 1.550 1,605,820 1.5092 2.97%
2014-12-09 0 2.020 2.000 2.030 1.980 2.120 2,136,000 4,332,200 2.0282 1.449 1.435 1.456 1.420 1.521 2,977,459 1.4550 -4.72%
2014-12-08 0 2.120 2.140 2.160 2.100 2.200 864,000 1,851,920 2.1434 1.521 1.535 1.550 1.507 1.578 1,204,365 1.5377 -3.64%
2014-12-05 0 2.200 2.140 2.200 2.100 2.230 680,000 1,468,800 2.1600 1.578 1.535 1.578 1.507 1.600 947,880 1.5496 -0.90%
2014-12-04 0 2.220 2.130 2.220 2.080 2.260 1,508,000 3,273,400 2.1707 1.593 1.528 1.593 1.492 1.621 2,102,063 1.5572 1.83%
2014-12-03 0 2.180 2.180 2.200 2.180 2.230 360,000 788,320 2.1898 1.564 1.564 1.578 1.564 1.600 501,819 1.5709 -0.91%
2014-12-02 0 2.200 2.200 2.230 2.180 2.240 308,000 681,160 2.2116 1.578 1.578 1.600 1.564 1.607 429,334 1.5866 0.00%
2014-12-01 0 2.200 2.200 2.210 2.150 2.240 600,000 1,318,600 2.1977 1.578 1.578 1.585 1.542 1.607 836,365 1.5766 -2.65%
2014-11-28 0 2.260 2.250 2.270 2.240 2.270 348,000 783,480 2.2514 1.621 1.614 1.628 1.607 1.628 485,092 1.6151 0.00%
2014-11-27 0 2.260 2.250 2.280 2.240 2.290 672,000 1,518,920 2.2603 1.621 1.614 1.636 1.607 1.643 936,729 1.6215 0.00%
2014-11-26 0 2.260 2.240 2.270 2.240 2.280 888,000 2,005,280 2.2582 1.621 1.607 1.628 1.607 1.636 1,237,820 1.6200 -0.88%
2014-11-25 0 2.280 2.260 2.300 2.240 2.290 972,000 2,194,760 2.2580 1.636 1.621 1.650 1.607 1.643 1,354,911 1.6199 1.33%
2014-11-24 0 2.250 2.240 2.280 2.230 2.280 684,000 1,544,840 2.2585 1.614 1.607 1.636 1.600 1.636 953,456 1.6203 -0.88%
2014-11-21 0 2.270 2.260 2.290 2.260 2.300 564,000 1,285,120 2.2786 1.628 1.621 1.643 1.621 1.650 786,183 1.6346 -1.30%
2014-11-20 0 2.300 2.290 2.300 2.260 2.300 268,000 614,320 2.2922 1.650 1.643 1.650 1.621 1.650 373,576 1.6444 0.00%
2014-11-19 0 2.300 2.300 2.310 2.280 2.300 416,000 955,640 2.2972 1.650 1.650 1.657 1.636 1.650 579,880 1.6480 0.88%
2014-11-18 0 2.280 2.280 2.300 2.270 2.350 2,088,000 4,796,040 2.2970 1.636 1.636 1.650 1.628 1.686 2,910,549 1.6478 -2.56%
2014-11-17 0 2.340 2.340 2.350 2.340 2.430 1,388,000 3,290,480 2.3707 1.679 1.679 1.686 1.679 1.743 1,934,791 1.7007 -1.68%
2014-11-14 0 2.380 2.380 2.390 2.340 2.420 4,004,000 9,597,480 2.3970 1.707 1.707 1.715 1.679 1.736 5,581,341 1.7196 1.71%
2014-11-13 0 2.340 2.340 2.360 2.280 2.400 1,860,000 4,357,280 2.3426 1.679 1.679 1.693 1.636 1.722 2,592,731 1.6806 3.54%
2014-11-12 0 2.260 2.270 2.280 2.200 2.290 744,000 1,677,480 2.2547 1.621 1.628 1.636 1.578 1.643 1,037,092 1.6175 3.20%
2014-11-11 0 2.190 2.190 2.220 2.180 2.220 714,000 1,574,160 2.2047 1.571 1.571 1.593 1.564 1.593 995,274 1.5816 0.00%
2014-11-10 0 2.190 2.190 2.210 2.080 2.240 2,996,000 6,408,960 2.1392 1.571 1.571 1.585 1.492 1.607 4,176,248 1.5346 1.86%
2014-11-07 0 2.150 2.140 2.180 2.140 2.240 2,944,000 6,435,480 2.1860 1.542 1.535 1.564 1.535 1.607 4,103,763 1.5682 -2.27%
2014-11-06 0 2.200 2.190 2.210 2.180 2.250 2,220,000 4,896,160 2.2055 1.578 1.571 1.585 1.564 1.614 3,094,550 1.5822 -2.22%
2014-11-05 0 2.250 2.240 2.250 2.240 2.300 1,304,000 2,957,760 2.2682 1.614 1.607 1.614 1.607 1.650 1,817,699 1.6272 -2.60%
2014-11-04 0 2.310 2.310 2.320 2.300 2.350 1,746,000 4,045,320 2.3169 1.657 1.657 1.664 1.650 1.686 2,433,822 1.6621 -1.28%
2014-11-03 0 2.340 2.340 2.370 2.340 2.440 4,804,000 11,482,080 2.3901 1.679 1.679 1.700 1.679 1.750 6,696,494 1.7146 0.00%
2014-10-31 0 2.340 2.330 2.340 2.330 2.380 872,000 2,052,920 2.3543 1.679 1.672 1.679 1.672 1.707 1,215,517 1.6889 0.00%
2014-10-30 0 2.340 2.330 2.340 2.320 2.400 2,168,000 5,106,160 2.3552 1.679 1.672 1.679 1.664 1.722 3,022,065 1.6896 -2.90%
2014-10-29 0 2.410 2.400 2.410 2.340 2.440 4,528,000 10,860,360 2.3985 1.729 1.722 1.729 1.679 1.750 6,311,766 1.7207 2.55%
2014-10-28 0 2.350 2.350 2.360 2.280 2.380 3,521,000 8,237,150 2.3394 1.686 1.686 1.693 1.636 1.707 4,908,067 1.6783 3.07%
2014-10-27 0 2.280 2.260 2.280 2.200 2.300 1,888,000 4,258,280 2.2554 1.636 1.621 1.636 1.578 1.650 2,631,761 1.6180 0.00%
2014-10-24 0 2.280 2.270 2.280 2.230 2.310 3,120,000 7,122,960 2.2830 1.636 1.628 1.636 1.600 1.657 4,349,097 1.6378 1.79%
2014-10-23 0 2.240 2.240 2.250 2.200 2.250 1,792,000 4,008,160 2.2367 1.607 1.607 1.614 1.578 1.614 2,497,943 1.6046 0.00%
2014-10-22 0 2.240 2.230 2.240 2.160 2.250 6,568,000 14,468,480 2.2029 1.607 1.600 1.607 1.550 1.614 9,155,406 1.5803 5.16%
2014-10-21 0 2.130 2.100 2.130 2.100 2.150 3,452,000 7,354,400 2.1305 1.528 1.507 1.528 1.507 1.542 4,811,885 1.5284 1.43%
2014-10-20 0 2.100 2.100 2.110 2.070 2.180 4,524,000 9,587,440 2.1192 1.507 1.507 1.514 1.485 1.564 6,306,190 1.5203 2.94%
2014-10-17 0 2.040 2.040 2.050 2.020 2.060 916,000 1,869,600 2.0410 1.463 1.463 1.471 1.449 1.478 1,276,850 1.4642 -0.49%
2014-10-16 0 2.050 2.040 2.050 1.980 2.090 2,640,000 5,409,640 2.0491 1.471 1.463 1.471 1.420 1.499 3,680,005 1.4700 1.99%
2014-10-15 0 2.010 2.010 2.030 2.010 2.060 1,068,000 2,167,720 2.0297 1.442 1.442 1.456 1.442 1.478 1,488,729 1.4561 -0.99%
2014-10-14 0 2.030 2.020 2.030 2.020 2.070 1,988,000 4,058,960 2.0417 1.456 1.449 1.456 1.449 1.485 2,771,155 1.4647 -1.93%
2014-10-13 0 2.070 2.060 2.070 2.010 2.090 1,908,000 3,907,360 2.0479 1.485 1.478 1.485 1.442 1.499 2,659,640 1.4691 -0.48%
2014-10-10 0 2.080 2.080 2.090 2.040 2.090 1,348,000 2,781,160 2.0632 1.492 1.492 1.499 1.463 1.499 1,879,033 1.4801 -1.89%
2014-10-09 0 2.120 2.110 2.130 2.080 2.150 2,076,000 4,371,080 2.1055 1.521 1.514 1.528 1.492 1.542 2,893,822 1.5105 2.91%
2014-10-08 0 2.060 2.050 2.060 2.000 2.070 2,568,000 5,203,360 2.0262 1.478 1.471 1.478 1.435 1.485 3,579,641 1.4536 0.49%
2014-10-07 0 2.050 2.040 2.060 2.000 2.090 2,172,000 4,408,840 2.0299 1.471 1.463 1.478 1.435 1.499 3,027,640 1.4562 -0.49%
2014-10-06 0 2.060 2.060 2.080 2.020 2.100 2,480,000 5,147,000 2.0754 1.478 1.478 1.492 1.449 1.507 3,456,974 1.4889 1.98%
2014-10-03 0 2.020 2.020 2.040 1.890 2.060 1,804,000 3,547,160 1.9663 1.449 1.449 1.463 1.356 1.478 2,514,670 1.4106 1.51%
2014-09-30 0 1.990 1.980 2.000 1.880 2.010 4,788,000 9,336,320 1.9499 1.428 1.420 1.435 1.349 1.442 6,674,191 1.3989 -0.50%
2014-09-29 0 2.000 2.010 2.030 2.000 2.170 6,368,000 13,061,560 2.0511 1.435 1.442 1.456 1.435 1.557 8,876,618 1.4715 -8.68%
2014-09-26 0 2.190 2.180 2.190 2.130 2.240 3,124,000 6,790,000 2.1735 1.571 1.564 1.571 1.528 1.607 4,354,673 1.5592 -1.35%
2014-09-25 0 2.220 2.200 2.220 2.130 2.300 7,360,000 16,304,840 2.2153 1.593 1.578 1.593 1.528 1.650 10,259,408 1.5893 -3.48%
2014-09-24 0 2.300 2.290 2.300 2.230 2.340 2,504,000 5,727,680 2.2874 1.650 1.643 1.650 1.600 1.679 3,490,429 1.6410 -1.29%
2014-09-23 0 2.330 2.330 2.340 2.310 2.370 3,052,000 7,144,360 2.3409 1.672 1.672 1.679 1.657 1.700 4,254,309 1.6793 -1.27%
2014-09-22 0 2.360 2.360 2.380 2.330 2.400 3,312,000 7,853,840 2.3713 1.693 1.693 1.707 1.672 1.722 4,616,734 1.7012 -0.42%
2014-09-19 0 2.370 2.360 2.370 2.100 2.470 19,664,000 44,737,640 2.2751 1.700 1.693 1.700 1.507 1.772 27,410,462 1.6321 0.00%
2014-09-18 0 2.370 2.360 2.370 2.290 2.430 5,060,000 11,969,680 2.3655 1.700 1.693 1.700 1.643 1.743 7,053,343 1.6970 -0.84%
2014-09-17 0 2.390 2.400 2.410 2.320 2.740 15,020,000 37,833,080 2.5188 1.715 1.722 1.729 1.664 1.966 20,936,998 1.8070 -10.15%
2014-09-16 0 2.660 2.660 2.670 2.650 2.800 7,360,000 20,013,040 2.7192 1.908 1.908 1.915 1.901 2.009 10,259,408 1.9507 -1.12%
2014-09-15 0 2.690 2.680 2.690 2.610 2.790 15,162,000 41,064,900 2.7084 1.930 1.923 1.930 1.872 2.002 21,134,938 1.9430 0.37%
2014-09-12 0 2.680 2.680 2.690 2.530 2.680 10,172,000 26,409,960 2.5963 1.923 1.923 1.930 1.815 1.923 14,179,171 1.8626 5.10%
2014-09-11 0 2.550 2.550 2.560 2.540 2.650 7,912,000 20,400,880 2.5785 1.829 1.829 1.837 1.822 1.901 11,028,864 1.8498 -2.30%
2014-09-10 0 2.610 2.610 2.630 2.460 2.630 8,536,000 21,697,120 2.5418 1.872 1.872 1.887 1.765 1.887 11,898,683 1.8235 3.98%
2014-09-08 0 2.510 2.510 2.520 2.460 2.520 3,668,000 9,107,040 2.4828 1.801 1.801 1.808 1.765 1.808 5,112,977 1.7812 2.45%
2014-09-05 0 2.450 2.430 2.450 2.410 2.470 3,392,000 8,266,120 2.4369 1.758 1.743 1.758 1.729 1.772 4,728,249 1.7482 0.82%
2014-09-04 0 2.430 2.400 2.440 2.340 2.450 4,988,000 11,894,040 2.3845 1.743 1.722 1.750 1.679 1.758 6,952,979 1.7106 2.53%
2014-09-03 0 2.370 2.360 2.370 2.290 2.370 4,384,000 10,180,080 2.3221 1.700 1.693 1.700 1.643 1.700 6,111,039 1.6659 1.28%
2014-09-02 0 2.340 2.330 2.340 2.310 2.370 3,664,000 8,569,080 2.3387 1.679 1.672 1.679 1.657 1.700 5,107,401 1.6778 0.00%
2014-09-01 0 2.340 2.330 2.340 2.280 2.350 2,828,000 6,532,560 2.3100 1.679 1.672 1.679 1.636 1.686 3,942,066 1.6571 0.43%
2014-08-29 0 2.330 2.310 2.330 2.250 2.330 2,448,000 5,583,760 2.2809 1.672 1.657 1.672 1.614 1.672 3,412,368 1.6363 0.43%
2014-08-28 0 2.320 2.320 2.340 2.260 2.350 2,864,000 6,584,000 2.2989 1.664 1.664 1.679 1.621 1.686 3,992,248 1.6492 -0.43%
2014-08-27 0 2.330 2.340 2.350 2.330 2.400 2,220,000 5,242,000 2.3613 1.672 1.679 1.686 1.672 1.722 3,094,550 1.6939 -2.10%
2014-08-26 0 2.380 2.380 2.400 2.330 2.420 4,424,000 10,549,320 2.3846 1.707 1.707 1.722 1.672 1.736 6,166,796 1.7107 2.59%
2014-08-25 0 2.320 2.310 2.320 2.300 2.340 1,644,000 3,810,920 2.3181 1.664 1.657 1.664 1.650 1.679 2,291,639 1.6630 2.20%
2014-08-22 0 2.270 2.260 2.270 2.170 2.280 2,768,000 6,194,400 2.2379 1.628 1.621 1.628 1.557 1.636 3,858,430 1.6054 4.13%
2014-08-21 0 2.180 2.180 2.190 2.170 2.240 644,000 1,409,240 2.1883 1.564 1.564 1.571 1.557 1.607 897,698 1.5698 0.00%
2014-08-20 0 2.180 2.180 2.200 2.180 2.220 1,020,000 2,234,400 2.1906 1.564 1.564 1.578 1.564 1.593 1,421,820 1.5715 -0.46%
2014-08-19 0 2.190 2.190 2.200 2.190 2.250 976,000 2,158,480 2.2116 1.571 1.571 1.578 1.571 1.614 1,360,487 1.5865 -2.23%
2014-08-18 0 2.240 2.240 2.260 2.220 2.280 992,000 2,241,200 2.2593 1.607 1.607 1.621 1.593 1.636 1,382,790 1.6208 0.00%
2014-08-15 0 2.240 2.240 2.250 2.140 2.300 2,680,000 6,033,840 2.2514 1.607 1.607 1.614 1.535 1.650 3,735,763 1.6152 4.67%
2014-08-14 0 2.140 2.130 2.140 2.120 2.180 1,744,000 3,761,720 2.1569 1.535 1.528 1.535 1.521 1.564 2,431,034 1.5474 -2.28%
2014-08-13 0 2.190 2.180 2.190 2.160 2.200 1,000,000 2,174,040 2.1740 1.571 1.564 1.571 1.550 1.578 1,393,941 1.5596 -1.35%
2014-08-12 0 2.220 2.200 2.220 2.180 2.230 1,094,000 2,403,320 2.1968 1.593 1.578 1.593 1.564 1.600 1,524,972 1.5760 -0.45%
2014-08-11 0 2.230 2.200 2.230 2.190 2.230 484,000 1,067,760 2.2061 1.600 1.578 1.600 1.571 1.600 674,668 1.5826 1.36%
2014-08-08 0 2.200 2.190 2.200 2.180 2.230 1,540,000 3,381,360 2.1957 1.578 1.571 1.578 1.564 1.600 2,146,670 1.5752 -1.35%
2014-08-07 0 2.230 2.220 2.230 2.220 2.270 284,000 633,400 2.2303 1.600 1.593 1.600 1.593 1.628 395,879 1.6000 -0.89%
2014-08-06 0 2.250 2.230 2.260 2.200 2.260 1,064,000 2,378,880 2.2358 1.614 1.600 1.621 1.578 1.621 1,483,154 1.6039 -0.44%
2014-08-05 0 2.260 2.240 2.260 2.230 2.270 736,000 1,657,240 2.2517 1.621 1.607 1.621 1.600 1.628 1,025,941 1.6153 0.44%
2014-08-04 0 2.250 2.250 2.260 2.210 2.270 656,000 1,477,520 2.2523 1.614 1.614 1.621 1.585 1.628 914,425 1.6158 0.90%
2014-08-01 0 2.230 2.210 2.230 2.210 2.250 620,000 1,378,160 2.2228 1.600 1.585 1.600 1.585 1.614 864,244 1.5946 -0.89%
2014-07-31 0 2.250 2.230 2.250 2.220 2.310 1,220,000 2,767,120 2.2681 1.614 1.600 1.614 1.593 1.657 1,700,608 1.6271 0.00%
2014-07-30 0 2.250 2.230 2.250 2.190 2.310 1,574,000 3,546,700 2.2533 1.614 1.600 1.614 1.571 1.657 2,194,064 1.6165 1.81%
2014-07-29 0 2.210 2.220 2.230 2.200 2.250 1,904,000 4,237,080 2.2254 1.585 1.593 1.600 1.578 1.614 2,654,064 1.5964 -2.21%
2014-07-28 0 2.260 2.250 2.260 2.240 2.310 2,142,000 4,879,460 2.2780 1.621 1.614 1.621 1.607 1.657 2,985,822 1.6342 -2.16%
2014-07-25 0 2.310 2.290 2.320 2.280 2.350 1,412,000 3,252,920 2.3038 1.657 1.643 1.664 1.636 1.686 1,968,245 1.6527 -0.43%
2014-07-24 0 2.320 2.300 2.320 2.280 2.370 1,216,000 2,823,120 2.3216 1.664 1.650 1.664 1.636 1.700 1,695,033 1.6655 -2.11%
2014-07-23 0 2.370 2.370 2.390 2.340 2.410 1,584,000 3,762,720 2.3755 1.700 1.700 1.715 1.679 1.729 2,208,003 1.7041 -1.25%
2014-07-22 0 2.400 2.390 2.400 2.380 2.440 1,296,000 3,124,000 2.4105 1.722 1.715 1.722 1.707 1.750 1,806,548 1.7293 0.00%
2014-07-21 0 2.400 2.350 2.400 2.350 2.400 1,544,000 3,668,080 2.3757 1.722 1.686 1.722 1.686 1.722 2,152,245 1.7043 1.69%
2014-07-18 0 2.360 2.330 2.350 2.260 2.370 3,916,000 9,038,520 2.3081 1.693 1.672 1.686 1.621 1.700 5,458,674 1.6558 -1.67%
2014-07-17 0 2.400 2.390 2.400 2.370 2.420 1,380,000 3,309,560 2.3982 1.722 1.715 1.722 1.700 1.736 1,923,639 1.7205 -0.41%
2014-07-16 0 2.410 2.400 2.420 2.400 2.430 608,000 1,469,920 2.4176 1.729 1.722 1.736 1.722 1.743 847,516 1.7344 -1.23%
2014-07-15 0 2.440 2.440 2.450 2.410 2.450 1,116,000 2,713,560 2.4315 1.750 1.750 1.758 1.729 1.758 1,555,638 1.7443 0.83%
2014-07-14 0 2.420 2.410 2.440 2.410 2.450 480,000 1,166,720 2.4307 1.736 1.729 1.750 1.729 1.758 669,092 1.7437 -0.82%
2014-07-11 0 2.440 2.430 2.450 2.400 2.440 1,480,000 3,588,480 2.4246 1.750 1.743 1.758 1.722 1.750 2,063,033 1.7394 0.00%
2014-07-10 0 2.440 2.440 2.450 2.420 2.450 748,000 1,821,560 2.4352 1.750 1.750 1.758 1.736 1.758 1,042,668 1.7470 -0.41%
2014-07-09 0 2.450 2.440 2.460 2.410 2.460 984,000 2,399,040 2.4380 1.758 1.750 1.765 1.729 1.765 1,371,638 1.7490 -0.81%
2014-07-08 0 2.470 2.460 2.470 2.430 2.470 788,000 1,932,080 2.4519 1.772 1.765 1.772 1.743 1.772 1,098,426 1.7590 0.00%
2014-07-07 0 2.470 2.470 2.480 2.400 2.500 1,680,000 4,134,600 2.4611 1.772 1.772 1.779 1.722 1.793 2,341,821 1.7655 -0.40%
2014-07-04 0 2.480 2.470 2.510 2.470 2.540 1,864,000 4,650,080 2.4947 1.779 1.772 1.801 1.772 1.822 2,598,307 1.7897 -1.98%
2014-07-03 0 2.530 2.500 2.530 2.480 2.580 1,756,000 4,450,160 2.5343 1.815 1.793 1.815 1.779 1.851 2,447,761 1.8181 0.00%
2014-07-02 0 2.530 2.510 2.530 2.510 2.550 1,212,000 3,066,360 2.5300 1.815 1.801 1.815 1.801 1.829 1,689,457 1.8150 0.00%
2014-06-30 0 2.530 2.520 2.530 2.460 2.680 5,244,000 13,382,120 2.5519 1.815 1.808 1.815 1.765 1.923 7,309,828 1.8307 -4.17%
2014-06-27 0 2.640 2.630 2.650 2.600 2.750 14,000,000 37,363,320 2.6688 1.894 1.887 1.901 1.865 1.973 19,515,178 1.9146 1.15%
2014-06-26 0 2.610 2.600 2.610 2.570 2.650 7,700,000 20,070,400 2.6065 1.872 1.865 1.872 1.844 1.901 10,733,348 1.8699 -1.14%
2014-06-25 0 2.640 2.630 2.640 2.550 2.650 6,756,000 17,468,040 2.5856 1.894 1.887 1.894 1.829 1.901 9,417,467 1.8549 1.93%
2014-06-24 0 2.590 2.600 2.610 2.490 2.620 7,032,000 17,953,360 2.5531 1.858 1.865 1.872 1.786 1.880 9,802,195 1.8316 4.02%
2014-06-23 0 2.490 2.500 2.510 2.380 2.500 2,860,000 6,963,440 2.4348 1.786 1.793 1.801 1.707 1.793 3,986,672 1.7467 -0.40%
2014-06-20 0 2.500 2.490 2.500 2.440 2.550 2,312,000 5,761,440 2.4920 1.793 1.786 1.793 1.750 1.829 3,222,792 1.7877 0.40%
2014-06-19 0 2.490 2.480 2.500 2.460 2.510 808,000 2,006,840 2.4837 1.786 1.779 1.793 1.765 1.801 1,126,305 1.7818 -0.40%
2014-06-18 0 2.500 2.480 2.500 2.460 2.540 3,096,000 7,715,480 2.4921 1.793 1.779 1.793 1.765 1.822 4,315,642 1.7878 -1.19%
2014-06-17 0 2.530 2.520 2.540 2.500 2.570 2,868,000 7,274,240 2.5363 1.815 1.808 1.822 1.793 1.844 3,997,824 1.8195 -2.69%
2014-06-16 0 2.600 2.590 2.600 2.560 2.620 1,848,000 4,778,040 2.5855 1.865 1.858 1.865 1.837 1.880 2,576,004 1.8548 -0.76%
2014-06-13 0 2.620 2.610 2.630 2.550 2.680 3,364,000 8,866,760 2.6358 1.880 1.872 1.887 1.829 1.923 4,689,219 1.8909 1.95%
2014-06-12 0 2.570 2.560 2.600 2.550 2.600 4,564,000 11,769,540 2.5788 1.844 1.837 1.865 1.829 1.865 6,361,948 1.8500 -1.15%
2014-06-11 0 2.600 2.590 2.600 2.580 2.660 3,240,000 8,474,040 2.6154 1.865 1.858 1.865 1.851 1.908 4,516,370 1.8763 -1.14%
2014-06-10 0 2.630 2.630 2.640 2.440 2.630 9,576,000 24,373,600 2.5453 1.887 1.887 1.894 1.750 1.887 13,348,382 1.8260 7.35%
2014-06-09 0 2.450 2.450 2.470 2.450 2.510 1,883,000 4,674,660 2.4826 1.758 1.758 1.772 1.758 1.801 2,624,791 1.7810 -2.39%
2014-06-06 0 2.510 2.490 2.510 2.430 2.510 3,604,000 8,869,640 2.4611 1.801 1.786 1.801 1.743 1.801 5,023,764 1.7655 2.03%
2014-06-05 0 2.460 2.440 2.460 2.410 2.470 1,776,000 4,340,440 2.4439 1.765 1.750 1.765 1.729 1.772 2,475,640 1.7533 0.82%
2014-06-04 0 2.440 2.440 2.460 2.360 2.470 3,876,000 9,382,720 2.4207 1.750 1.750 1.765 1.693 1.772 5,402,916 1.7366 2.89%
2014-06-03 0 2.410 2.400 2.410 2.350 2.410 1,028,000 2,461,080 2.3940 1.701 1.694 1.701 1.659 1.701 1,456,297 1.6900 0.00%
2014-05-30 0 2.410 2.400 2.410 2.390 2.450 3,016,000 7,290,360 2.4172 1.701 1.694 1.701 1.687 1.729 4,272,559 1.7063 0.84%
2014-05-29 0 2.390 2.380 2.390 2.380 2.450 3,592,000 8,659,360 2.4107 1.687 1.680 1.687 1.680 1.729 5,088,538 1.7017 -1.65%
2014-05-28 0 2.430 2.420 2.430 2.390 2.480 3,032,000 7,409,000 2.4436 1.715 1.708 1.715 1.687 1.751 4,295,225 1.7249 -2.02%
2014-05-27 0 2.480 2.460 2.480 2.450 2.550 2,828,000 7,040,040 2.4894 1.751 1.737 1.751 1.729 1.800 4,006,232 1.7573 -1.20%
2014-05-26 0 2.510 2.500 2.510 2.400 2.510 3,184,000 7,863,640 2.4697 1.772 1.765 1.772 1.694 1.772 4,510,553 1.7434 2.45%
2014-05-23 0 2.450 2.440 2.460 2.380 2.520 4,716,000 11,461,480 2.4303 1.729 1.722 1.737 1.680 1.779 6,680,831 1.7156 -2.00%
2014-05-22 0 2.500 2.490 2.510 2.490 2.580 4,416,000 11,107,480 2.5153 1.765 1.758 1.772 1.758 1.821 6,255,842 1.7755 -1.96%
2014-05-21 0 2.550 2.520 2.540 2.490 2.600 3,916,000 9,911,620 2.5311 1.800 1.779 1.793 1.758 1.835 5,547,527 1.7867 -2.30%
2014-05-20 0 2.610 2.600 2.610 2.550 2.660 5,764,000 15,012,880 2.6046 1.842 1.835 1.842 1.800 1.878 8,165,461 1.8386 -1.14%
2014-05-19 0 2.640 2.620 2.640 2.580 2.650 3,508,000 9,224,680 2.6296 1.864 1.849 1.864 1.821 1.871 4,969,541 1.8562 1.15%
2014-05-16 0 2.610 2.600 2.610 2.520 2.700 3,448,000 9,068,280 2.6300 1.842 1.835 1.842 1.779 1.906 4,884,543 1.8565 0.00%
2014-05-15 0 2.610 2.600 2.610 2.490 2.680 3,988,000 10,340,520 2.5929 1.842 1.835 1.842 1.758 1.892 5,649,524 1.8303 4.82%
2014-05-14 0 2.490 2.500 2.510 2.470 2.600 4,278,000 10,745,360 2.5118 1.758 1.765 1.772 1.744 1.835 6,060,347 1.7731 -3.11%
2014-05-13 0 2.570 2.560 2.570 2.540 2.700 4,984,000 13,081,200 2.6246 1.814 1.807 1.814 1.793 1.906 7,060,488 1.8527 -3.02%
2014-05-12 0 2.650 2.630 2.650 2.640 2.840 6,460,000 17,435,200 2.6989 1.871 1.857 1.871 1.864 2.005 9,151,436 1.9052 -5.69%
2014-05-09 0 2.810 2.800 2.820 2.660 2.830 9,948,000 27,391,200 2.7534 1.984 1.977 1.991 1.878 1.998 14,092,644 1.9437 1.44%
2014-05-08 0 2.770 2.730 2.780 2.650 2.850 8,340,000 23,066,120 2.7657 1.955 1.927 1.962 1.871 2.012 11,814,702 1.9523 -1.42%
2014-05-07 0 2.810 2.810 2.820 2.620 2.900 17,056,000 47,604,160 2.7911 1.984 1.984 1.991 1.849 2.047 24,162,057 1.9702 4.85%
2014-05-05 0 2.680 2.670 2.680 2.630 2.800 3,824,000 10,289,000 2.6906 1.892 1.885 1.892 1.857 1.977 5,417,197 1.8993 3.47%
2014-05-02 0 2.590 2.570 2.590 2.570 2.640 956,000 2,479,800 2.5939 1.828 1.814 1.828 1.814 1.864 1,354,299 1.8311 -1.52%
2014-04-30 0 2.630 2.610 2.630 2.560 2.660 1,556,000 4,080,920 2.6227 1.857 1.842 1.857 1.807 1.878 2,204,278 1.8514 0.38%
2014-04-29 0 2.620 2.610 2.620 2.590 2.700 5,136,000 13,466,240 2.6219 1.849 1.842 1.849 1.828 1.906 7,275,816 1.8508 0.77%
2014-04-28 0 2.600 2.600 2.610 2.590 2.660 3,492,000 9,101,280 2.6063 1.835 1.835 1.842 1.828 1.878 4,946,875 1.8398 -0.38%
2014-04-25 0 2.610 2.600 2.620 2.590 2.670 2,448,000 6,424,240 2.6243 1.842 1.835 1.849 1.828 1.885 3,467,912 1.8525 -2.61%
2014-04-24 0 2.680 2.660 2.680 2.650 2.770 3,344,000 9,078,720 2.7149 1.892 1.878 1.892 1.871 1.955 4,737,214 1.9165 -0.37%
2014-04-23 0 2.690 2.680 2.700 2.650 2.810 5,504,000 14,998,960 2.7251 1.899 1.892 1.906 1.871 1.984 7,797,137 1.9236 -1.10%
2014-04-22 0 2.720 2.710 2.720 2.470 2.770 14,438,000 37,851,300 2.6216 1.920 1.913 1.920 1.744 1.955 20,453,317 1.8506 4.62%
2014-04-17 0 2.600 2.590 2.610 2.270 2.730 15,156,000 38,963,460 2.5708 1.835 1.828 1.842 1.602 1.927 21,470,458 1.8147 12.07%
2014-04-16 0 2.320 2.320 2.350 2.300 2.430 2,984,000 7,010,200 2.3493 1.638 1.638 1.659 1.624 1.715 4,227,227 1.6583 -2.52%
2014-04-15 0 2.380 2.360 2.380 2.100 2.550 13,890,000 33,481,460 2.4105 1.680 1.666 1.680 1.482 1.800 19,677,003 1.7016 11.74%
2014-04-14 0 2.130 2.110 2.130 2.100 2.290 4,586,000 9,851,760 2.1482 1.504 1.489 1.504 1.482 1.617 6,496,669 1.5164 -4.48%
2014-04-11 0 2.230 2.220 2.260 2.150 2.380 5,120,000 11,507,640 2.2476 1.574 1.567 1.595 1.518 1.680 7,253,150 1.5866 -7.47%
2014-04-10 0 2.410 2.450 2.470 2.400 2.620 10,184,000 25,087,600 2.4634 1.701 1.729 1.744 1.694 1.849 14,426,969 1.7389 -5.12%
2014-04-09 0 2.540 2.540 2.550 2.350 2.870 21,636,000 55,513,720 2.5658 1.793 1.793 1.800 1.659 2.026 30,650,226 1.8112 -6.27%
2014-04-08 0 2.710 2.720 2.730 1.910 2.830 32,396,000 77,188,240 2.3826 1.913 1.920 1.927 1.348 1.998 45,893,175 1.6819 38.27%
2014-04-07 0 1.960 1.960 1.970 1.930 2.110 4,400,000 8,790,120 1.9978 1.384 1.384 1.391 1.362 1.489 6,233,176 1.4102 -8.41%
2014-04-04 0 2.140 2.130 2.140 2.110 2.190 2,760,000 5,908,480 2.1408 1.511 1.504 1.511 1.489 1.546 3,909,901 1.5112 -3.17%
2014-04-03 0 2.210 2.210 2.220 2.160 2.240 1,396,000 3,071,200 2.2000 1.560 1.560 1.567 1.525 1.581 1,977,617 1.5530 -1.78%
2014-04-02 0 2.250 2.230 2.250 2.140 2.300 4,288,000 9,485,080 2.2120 1.588 1.574 1.588 1.511 1.624 6,074,513 1.5615 4.17%
2014-04-01 0 2.160 2.140 2.160 2.040 2.230 4,476,000 9,571,560 2.1384 1.525 1.511 1.525 1.440 1.574 6,340,840 1.5095 -0.92%
2014-03-31 0 2.180 2.170 2.190 2.130 2.300 2,180,000 4,837,240 2.2189 1.539 1.532 1.546 1.504 1.624 3,088,255 1.5663 -5.22%
2014-03-28 0 2.300 2.290 2.300 2.090 2.390 4,320,000 9,817,880 2.2727 1.624 1.617 1.624 1.475 1.687 6,119,846 1.6043 6.48%
2014-03-27 0 2.160 2.160 2.170 1.990 2.550 7,924,000 17,659,560 2.2286 1.525 1.525 1.532 1.405 1.800 11,225,383 1.5732 -15.62%
2014-03-26 0 2.560 2.530 2.560 2.500 2.700 3,098,000 7,984,040 2.5772 1.807 1.786 1.807 1.765 1.906 4,388,723 1.8192 -3.76%
2014-03-25 0 2.660 2.640 2.670 2.580 2.780 3,352,000 8,995,240 2.6835 1.878 1.864 1.885 1.821 1.962 4,748,547 1.8943 -1.48%
2014-03-24 0 2.700 2.690 2.700 2.680 2.810 3,546,500 9,591,015 2.7044 1.906 1.899 1.906 1.892 1.984 5,024,082 1.9090 -2.17%
2014-03-21 0 2.760 2.750 2.770 2.740 2.930 8,100,000 22,834,240 2.8190 1.948 1.941 1.955 1.934 2.068 11,474,710 1.9900 -3.16%
2014-03-20 0 2.850 2.840 2.850 2.530 2.850 12,268,000 33,430,040 2.7250 2.012 2.005 2.012 1.786 2.012 17,379,228 1.9236 9.20%
2014-03-19 0 2.610 2.610 2.630 2.580 2.750 6,502,000 17,092,900 2.6289 1.842 1.842 1.857 1.821 1.941 9,210,934 1.8557 -4.74%
2014-03-18 0 2.740 2.720 2.740 2.650 2.820 4,864,000 13,402,440 2.7554 1.934 1.920 1.934 1.871 1.991 6,890,493 1.9451 2.62%
2014-03-17 0 2.670 2.670 2.680 2.650 2.900 4,704,000 13,038,680 2.7718 1.885 1.885 1.892 1.871 2.047 6,663,832 1.9566 -5.32%
2014-03-14 0 2.820 2.800 2.820 2.600 2.860 4,720,000 12,958,400 2.7454 1.991 1.977 1.991 1.835 2.019 6,686,498 1.9380 1.81%
2014-03-13 0 2.770 2.770 2.780 2.720 2.830 2,124,000 5,885,000 2.7707 1.955 1.955 1.962 1.920 1.998 3,008,924 1.9558 0.73%
2014-03-12 0 2.750 2.750 2.760 2.700 2.970 4,732,000 13,250,920 2.8003 1.941 1.941 1.948 1.906 2.097 6,703,497 1.9767 -5.17%
2014-03-11 0 2.900 2.890 2.920 2.870 3.120 6,696,000 19,829,360 2.9614 2.047 2.040 2.061 2.026 2.202 9,485,761 2.0904 -0.68%
2014-03-10 0 2.920 2.920 2.930 2.890 3.080 3,248,300 9,616,611 2.9605 2.061 2.061 2.068 2.040 2.174 4,601,642 2.0898 -3.95%
2014-03-07 0 3.040 3.040 3.060 2.940 3.180 12,192,000 37,327,280 3.0616 2.146 2.146 2.160 2.075 2.245 17,271,564 2.1612 0.33%
2014-03-06 0 3.030 3.030 3.040 2.620 3.130 17,676,000 51,935,080 2.9382 2.139 2.139 2.146 1.849 2.209 25,040,368 2.0741 9.39%
2014-03-05 0 2.770 2.760 2.770 2.720 2.950 9,316,000 26,031,400 2.7943 1.955 1.948 1.955 1.920 2.082 13,197,334 1.9725 -4.48%
2014-03-04 0 2.900 2.890 2.900 2.830 2.980 3,684,000 10,570,940 2.8694 2.047 2.040 2.047 1.998 2.104 5,218,868 2.0255 -0.34%
2014-03-03 0 2.910 2.900 2.930 2.880 3.040 4,768,000 14,128,280 2.9631 2.054 2.047 2.068 2.033 2.146 6,754,496 2.0917 -0.34%
2014-02-28 0 2.920 2.900 2.920 2.800 2.990 4,532,000 13,129,080 2.8970 2.061 2.047 2.061 1.977 2.111 6,420,171 2.0450 0.00%
2014-02-27 0 2.920 2.910 2.950 2.880 3.080 4,456,000 13,283,520 2.9810 2.061 2.054 2.082 2.033 2.174 6,312,507 2.1043 -2.67%
2014-02-26 0 3.000 2.990 3.000 2.780 3.130 12,436,700 36,781,034 2.9575 2.118 2.111 2.118 1.962 2.209 17,618,214 2.0877 -6.25%
2014-02-25 0 3.200 3.190 3.200 3.190 3.370 5,672,000 18,461,440 3.2548 2.259 2.252 2.259 2.252 2.379 8,035,130 2.2976 -3.32%
2014-02-24 0 3.310 3.300 3.310 3.250 3.460 14,954,000 50,350,020 3.3670 2.337 2.329 2.337 2.294 2.442 21,184,299 2.3768 0.61%
2014-02-21 0 3.290 3.290 3.300 3.240 3.360 6,768,000 22,263,080 3.2895 2.322 2.322 2.329 2.287 2.372 9,587,758 2.3220 1.23%
2014-02-20 0 3.250 3.230 3.250 3.220 3.320 4,772,000 15,533,320 3.2551 2.294 2.280 2.294 2.273 2.344 6,760,163 2.2978 -1.52%
2014-02-19 0 3.300 3.310 3.320 3.130 3.420 12,400,000 40,801,200 3.2904 2.329 2.337 2.344 2.209 2.414 17,566,223 2.3227 0.30%
2014-02-18 0 3.290 3.280 3.290 3.190 3.450 13,560,000 44,843,360 3.3070 2.322 2.315 2.322 2.252 2.435 19,209,515 2.3344 3.13%
2014-02-17 0 3.190 3.190 3.200 2.960 3.380 11,652,000 36,645,280 3.1450 2.252 2.252 2.259 2.089 2.386 16,506,583 2.2200 -2.45%
2014-02-14 0 3.270 3.270 3.280 3.090 3.600 26,816,000 88,751,960 3.3097 2.308 2.308 2.315 2.181 2.541 37,988,374 2.3363 -5.22%
2014-02-13 0 3.450 3.450 3.460 2.860 3.450 37,901,000 117,657,880 3.1043 2.435 2.435 2.442 2.019 2.435 53,691,728 2.1914 20.63%
2014-02-12 0 2.860 2.850 2.860 2.480 2.870 30,570,500 76,251,930 2.4943 2.019 2.012 2.019 1.751 2.026 43,307,115 1.7607 15.32%
2014-02-11 0 2.480 2.470 2.490 2.300 2.650 21,384,000 53,723,560 2.5123 1.751 1.744 1.758 1.624 1.871 30,293,235 1.7735 4.64%
2014-02-10 0 2.370 2.360 2.370 2.270 2.440 6,482,000 15,097,580 2.3292 1.673 1.666 1.673 1.602 1.722 9,182,602 1.6442 3.49%
2014-02-07 0 2.290 2.280 2.290 2.100 2.390 12,134,000 27,163,340 2.2386 1.617 1.609 1.617 1.482 1.687 17,189,399 1.5802 14.50%
2014-02-06 0 2.000 1.980 1.990 1.840 2.490 22,796,000 48,557,600 2.1301 1.412 1.398 1.405 1.299 1.758 32,293,518 1.5036 -13.42%
2014-02-05 0 2.310 2.300 2.330 2.070 2.440 12,632,000 28,939,080 2.2909 1.631 1.624 1.645 1.461 1.722 17,894,882 1.6172 2.21%
2014-02-04 0 2.260 2.250 2.270 2.020 2.440 29,040,000 66,049,120 2.2744 1.595 1.588 1.602 1.426 1.722 41,138,961 1.6055 9.18%
2014-01-30 0 2.070 2.060 2.080 1.590 2.170 21,988,000 43,293,480 1.9690 1.461 1.454 1.468 1.122 1.532 31,148,880 1.3899 30.19%
2014-01-29 0 1.590 1.570 1.600 1.360 1.630 13,008,000 19,512,320 1.5000 1.122 1.108 1.129 0.960 1.151 18,427,535 1.0589 19.55%
2014-01-28 0 1.330 1.320 1.350 1.220 1.410 15,508,000 20,579,320 1.3270 0.939 0.932 0.953 0.861 0.995 21,969,112 0.9367 6.40%
2014-01-27 0 1.250 1.230 1.250 0.920 1.340 12,192,000 14,531,200 1.1919 0.882 0.868 0.882 0.649 0.946 17,271,564 0.8413 22.55%
2014-01-24 0 1.020 1.010 1.020 1.020 1.050 80,000 82,800 1.0350 0.720 0.713 0.720 0.720 0.741 113,330 0.7306 0.00%
2014-01-23 0 1.020 1.010 1.020 0.920 1.030 800,000 770,960 0.9637 0.720 0.713 0.720 0.649 0.727 1,133,305 0.6803 -0.97%
2014-01-22 0 1.030 1.030 1.050 1.030 1.030 4,000 4,120 1.0300 0.727 0.727 0.741 0.727 0.727 5,667 0.7271 0.00%
2014-01-21 0 1.030 1.030 1.050 1.030 1.030 4,000 4,120 1.0300 0.727 0.727 0.741 0.727 0.727 5,667 0.7271 0.00%
2014-01-20 0 1.030 1.030 1.060 1.030 1.040 512,000 527,880 1.0310 0.727 0.727 0.748 0.727 0.734 725,315 0.7278 -0.96%
2014-01-17 0 1.040 1.020 1.070 1.040 1.050 280,000 291,600 1.0414 0.734 0.720 0.755 0.734 0.741 396,657 0.7351 -0.95%
2014-01-16 0 1.050 1.020 1.050 1.000 1.050 488,000 511,800 1.0488 0.741 0.720 0.741 0.706 0.741 691,316 0.7403 0.00%
2014-01-15 0 1.050 1.000 1.050 1.050 1.050 4,000 4,200 1.0500 0.741 0.706 0.741 0.741 0.741 5,667 0.7412 5.00%
2014-01-14 0 1.000 0.990 1.020 0.990 1.020 72,000 71,560 0.9939 0.706 0.699 0.720 0.699 0.720 101,997 0.7016 -0.99%
2014-01-13 0 1.010 1.010 1.020 1.000 1.030 144,000 145,440 1.0100 0.713 0.713 0.720 0.706 0.727 203,995 0.7130 -1.94%
2014-01-10 0 1.030 1.020 1.030 1.000 1.030 228,000 231,400 1.0149 0.727 0.720 0.727 0.706 0.727 322,992 0.7164 5.10%
2014-01-09 0 0.980 0.980 0.990 0.980 1.020 712,000 703,480 0.9880 0.692 0.692 0.699 0.692 0.720 1,008,641 0.6975 -4.85%
2014-01-08 0 1.030 1.020 1.050 1.030 1.040 20,000 20,640 1.0320 0.727 0.720 0.741 0.727 0.734 28,333 0.7285 0.98%
2014-01-07 0 1.020 1.000 1.040 1.000 1.020 224,000 225,480 1.0066 0.720 0.706 0.734 0.706 0.720 317,325 0.7106 0.00%
2014-01-06 0 1.020 1.010 1.020 - - 0 0 - 0.720 0.713 0.720 - - 0 - -1.92%
2014-01-03 0 1.040 1.030 1.040 1.020 1.070 64,000 66,480 1.0388 0.734 0.727 0.734 0.720 0.755 90,664 0.7333 -0.95%
2014-01-02 0 1.050 1.030 1.060 1.010 1.070 392,000 402,320 1.0263 0.741 0.727 0.748 0.713 0.755 555,319 0.7245 0.00%
2013-12-31 0 1.050 1.020 1.050 1.000 1.070 96,000 99,120 1.0325 0.741 0.720 0.741 0.706 0.755 135,997 0.7288 0.96%
2013-12-30 0 1.040 1.020 1.040 1.020 1.080 616,000 641,440 1.0413 0.734 0.720 0.734 0.720 0.762 872,645 0.7351 2.97%
2013-12-27 0 1.010 1.000 1.020 1.000 1.020 156,000 157,480 1.0095 0.713 0.706 0.720 0.706 0.720 220,994 0.7126 -0.98%
2013-12-24 0 1.020 1.030 1.040 1.000 1.040 100,000 102,760 1.0276 0.720 0.727 0.734 0.706 0.734 141,663 0.7254 -1.92%
2013-12-23 0 1.040 1.030 1.040 1.000 1.040 240,000 247,960 1.0332 0.734 0.727 0.734 0.706 0.734 339,991 0.7293 0.00%
2013-12-20 0 1.040 1.000 1.040 1.000 1.040 284,000 289,920 1.0208 0.734 0.706 0.734 0.706 0.734 402,323 0.7206 2.97%
2013-12-19 0 1.010 1.010 1.030 0.980 1.030 1,692,000 1,710,320 1.0108 0.713 0.713 0.727 0.692 0.727 2,396,939 0.7135 -1.94%
2013-12-18 0 1.030 1.030 1.070 1.000 1.050 1,036,000 1,053,120 1.0165 0.727 0.727 0.755 0.706 0.741 1,467,630 0.7176 -1.90%
2013-12-17 0 1.050 1.040 1.050 1.040 1.100 1,764,000 1,866,400 1.0580 0.741 0.734 0.741 0.734 0.776 2,498,937 0.7469 -3.67%
2013-12-16 0 1.090 1.080 1.090 1.050 1.110 2,640,000 2,846,560 1.0782 0.769 0.762 0.769 0.741 0.784 3,739,906 0.7611 -5.22%
2013-12-13 0 1.150 1.130 1.150 1.100 1.150 3,264,000 3,641,840 1.1158 0.812 0.798 0.812 0.776 0.812 4,623,883 0.7876 -2.54%
2013-12-12 0 1.180 1.170 1.180 1.120 1.190 1,048,000 1,214,320 1.1587 0.833 0.826 0.833 0.791 0.840 1,484,629 0.8179 0.85%
2013-12-11 0 1.170 1.140 1.180 1.140 1.180 152,000 174,920 1.1508 0.826 0.805 0.833 0.805 0.833 215,328 0.8123 -2.50%
2013-12-10 0 1.200 1.170 1.200 1.170 1.210 780,000 921,920 1.1819 0.847 0.826 0.847 0.826 0.854 1,104,972 0.8343 2.56%
2013-12-09 0 1.170 1.150 1.170 1.100 1.200 444,000 520,080 1.1714 0.826 0.812 0.826 0.776 0.847 628,984 0.8269 1.74%
2013-12-06 0 1.150 1.170 1.180 1.130 1.190 260,000 299,600 1.1523 0.812 0.826 0.833 0.798 0.840 368,324 0.8134 -1.71%
2013-12-05 0 1.170 1.160 1.170 1.140 1.200 1,734,000 2,006,480 1.1571 0.826 0.819 0.826 0.805 0.847 2,456,438 0.8168 1.74%
2013-12-04 0 1.150 1.130 1.150 1.120 1.150 472,000 532,640 1.1285 0.812 0.798 0.812 0.791 0.812 668,650 0.7966 0.88%
2013-12-03 0 1.140 1.120 1.140 - - 0 0 - 0.805 0.791 0.805 - - 0 - -0.87%
2013-12-02 0 1.150 1.130 1.150 1.130 1.190 260,000 299,520 1.1520 0.812 0.798 0.812 0.798 0.840 368,324 0.8132 0.88%
2013-11-29 0 1.140 1.130 1.150 - - 8,000 9,040 1.1300 0.805 0.798 0.812 - - 11,333 0.7977 0.00%
2013-11-28 0 1.140 1.120 1.140 1.140 1.140 24,000 27,360 1.1400 0.805 0.791 0.805 0.805 0.805 33,999 0.8047 0.88%
2013-11-27 0 1.130 1.120 1.130 1.080 1.150 1,428,000 1,588,040 1.1121 0.798 0.791 0.798 0.762 0.812 2,022,949 0.7850 -2.59%
2013-11-26 0 1.160 1.160 1.180 1.120 1.160 540,000 615,240 1.1393 0.819 0.819 0.833 0.791 0.819 764,981 0.8043 -2.52%
2013-11-25 0 1.190 1.160 1.200 1.130 1.230 424,000 495,280 1.1681 0.840 0.819 0.847 0.798 0.868 600,652 0.8246 5.31%
2013-11-22 0 1.130 1.130 1.160 1.130 1.150 320,000 366,280 1.1446 0.798 0.798 0.819 0.798 0.812 453,322 0.8080 -1.74%
2013-11-21 0 1.150 1.150 1.170 1.140 1.150 104,000 119,120 1.1454 0.812 0.812 0.826 0.805 0.812 147,330 0.8085 0.00%
2013-11-20 0 1.150 1.150 1.160 1.150 1.160 52,000 59,840 1.1508 0.812 0.812 0.819 0.812 0.819 73,665 0.8123 -1.71%
2013-11-19 0 1.170 1.160 1.170 1.150 1.170 128,000 148,600 1.1609 0.826 0.819 0.826 0.812 0.826 181,329 0.8195 1.74%
2013-11-18 0 1.150 1.150 1.180 1.150 1.210 184,000 217,800 1.1837 0.812 0.812 0.833 0.812 0.854 260,660 0.8356 -1.71%
2013-11-15 0 1.170 1.170 1.200 1.170 1.200 284,000 338,920 1.1934 0.826 0.826 0.847 0.826 0.847 402,323 0.8424 0.00%
2013-11-14 0 1.170 1.130 1.170 1.130 1.190 350,000 406,380 1.1611 0.826 0.798 0.826 0.798 0.840 495,821 0.8196 0.00%
2013-11-13 0 1.170 1.150 1.210 1.150 1.230 650,000 780,980 1.2015 0.826 0.812 0.854 0.812 0.868 920,810 0.8481 -4.88%
2013-11-12 0 1.230 1.180 1.230 1.090 1.290 1,848,000 2,228,160 1.2057 0.868 0.833 0.868 0.769 0.911 2,617,934 0.8511 13.89%
2013-11-11 0 1.080 1.080 1.090 - - 0 0 - 0.762 0.762 0.769 - - 0 - 0.00%
2013-11-08 0 1.080 1.080 1.120 1.070 1.080 24,000 25,880 1.0783 0.762 0.762 0.791 0.755 0.762 33,999 0.7612 0.00%
2013-11-07 0 1.080 1.080 1.110 1.060 1.060 28,000 29,680 1.0600 0.762 0.762 0.784 0.748 0.748 39,666 0.7483 -3.57%
2013-11-06 0 1.120 1.040 1.120 - - 0 0 - 0.791 0.734 0.791 - - 0 - 0.00%
2013-11-05 0 1.120 1.080 1.120 - - 0 0 - 0.791 0.762 0.791 - - 0 - 0.00%
2013-11-04 0 1.120 1.080 1.120 1.130 1.130 16,000 17,880 1.1175 0.791 0.762 0.791 0.798 0.798 22,666 0.7888 -0.88%
2013-11-01 0 1.130 1.100 1.140 1.130 1.130 572,000 646,360 1.1300 0.798 0.776 0.805 0.798 0.798 810,313 0.7977 0.00%
2013-10-31 0 1.130 1.080 1.130 1.080 1.130 248,000 273,560 1.1031 0.798 0.762 0.798 0.762 0.798 351,324 0.7787 0.00%
2013-10-30 0 1.130 1.130 1.150 1.100 1.130 28,000 31,280 1.1171 0.798 0.798 0.812 0.776 0.798 39,666 0.7886 2.73%
2013-10-29 0 1.100 1.080 1.190 1.030 1.100 160,000 171,200 1.0700 0.776 0.762 0.840 0.727 0.776 226,661 0.7553 0.92%
2013-10-28 0 1.090 1.080 1.100 1.090 1.090 16,000 17,440 1.0900 0.769 0.762 0.776 0.769 0.769 22,666 0.7694 0.00%
2013-10-25 0 1.090 1.080 1.130 1.080 1.090 128,000 138,520 1.0822 0.769 0.762 0.798 0.762 0.769 181,329 0.7639 0.00%
2013-10-24 0 1.090 1.090 1.110 1.090 1.090 108,000 117,720 1.0900 0.769 0.769 0.784 0.769 0.769 152,996 0.7694 -0.91%
2013-10-23 0 1.100 1.080 1.150 1.100 1.110 240,000 264,320 1.1013 0.776 0.762 0.812 0.776 0.784 339,991 0.7774 -0.90%
2013-10-22 0 1.110 1.100 1.120 1.070 1.120 964,000 1,059,280 1.0988 0.784 0.776 0.791 0.755 0.791 1,365,632 0.7757 2.78%
2013-10-21 0 1.080 1.070 1.110 1.060 1.080 596,000 638,960 1.0721 0.762 0.755 0.784 0.748 0.762 844,312 0.7568 0.00%
2013-10-18 0 1.080 1.080 1.170 1.080 1.100 236,000 256,320 1.0861 0.762 0.762 0.826 0.762 0.776 334,325 0.7667 -3.57%
2013-10-17 0 1.120 1.090 1.170 - - 0 0 - 0.791 0.769 0.826 - - 0 - 0.00%
2013-10-16 0 1.120 1.060 1.120 1.120 1.130 144,000 162,600 1.1292 0.791 0.748 0.791 0.791 0.798 203,995 0.7971 1.82%
2013-10-15 0 1.100 1.070 1.120 1.050 1.100 300,000 329,400 1.0980 0.776 0.755 0.791 0.741 0.776 424,989 0.7751 0.00%
2013-10-11 0 1.100 1.080 1.110 1.070 1.100 280,000 303,440 1.0837 0.776 0.762 0.784 0.755 0.776 396,657 0.7650 0.92%
2013-10-10 0 1.090 1.080 1.110 1.090 1.110 272,000 297,080 1.0922 0.769 0.762 0.784 0.769 0.784 385,324 0.7710 -0.91%
2013-10-09 0 1.100 1.090 1.110 1.100 1.100 220,000 242,000 1.1000 0.776 0.769 0.784 0.776 0.776 311,659 0.7765 0.00%
2013-10-08 0 1.100 1.080 1.110 1.070 1.130 224,000 242,360 1.0820 0.776 0.762 0.784 0.755 0.798 317,325 0.7638 3.77%
2013-10-07 0 1.060 1.060 1.070 1.060 1.070 112,000 119,440 1.0664 0.748 0.748 0.755 0.748 0.755 158,663 0.7528 -1.85%
2013-10-04 0 1.080 1.070 1.080 1.070 1.080 272,000 291,240 1.0707 0.762 0.755 0.762 0.755 0.762 385,324 0.7558 -0.92%
2013-10-03 0 1.090 1.080 1.090 1.060 1.090 652,000 699,720 1.0732 0.769 0.762 0.769 0.748 0.769 923,643 0.7576 1.87%
2013-10-02 0 1.070 1.060 1.090 1.050 1.140 956,000 1,031,280 1.0787 0.755 0.748 0.769 0.741 0.805 1,354,299 0.7615 -7.76%
2013-09-30 0 1.160 1.150 1.170 1.140 1.180 212,000 247,640 1.1681 0.819 0.812 0.826 0.805 0.833 300,326 0.8246 -0.85%
2013-09-27 0 1.170 1.160 1.170 1.170 1.180 156,000 182,640 1.1708 0.826 0.819 0.826 0.826 0.833 220,994 0.8264 0.00%
2013-09-26 0 1.170 1.160 1.170 1.160 1.170 220,000 257,320 1.1696 0.826 0.819 0.826 0.819 0.826 311,659 0.8256 0.86%
2013-09-25 0 1.160 1.160 1.170 1.150 1.170 304,000 351,800 1.1572 0.819 0.819 0.826 0.812 0.826 430,656 0.8169 -0.85%
2013-09-24 0 1.170 1.160 1.170 1.170 1.180 248,000 290,360 1.1708 0.826 0.819 0.826 0.826 0.833 351,324 0.8265 1.74%
2013-09-23 0 1.150 1.140 1.160 1.140 1.150 336,000 384,360 1.1439 0.812 0.805 0.819 0.805 0.812 475,988 0.8075 1.77%
2013-09-19 0 1.130 1.110 1.160 1.110 1.230 992,000 1,161,520 1.1709 0.798 0.784 0.819 0.784 0.868 1,405,298 0.8265 -6.61%
2013-09-18 0 1.210 1.210 1.220 1.210 1.230 396,000 484,520 1.2235 0.854 0.854 0.861 0.854 0.868 560,986 0.8637 -0.82%
2013-09-17 0 1.220 1.220 1.230 1.220 1.240 200,000 245,800 1.2290 0.861 0.861 0.868 0.861 0.875 283,326 0.8676 -1.61%
2013-09-16 0 1.240 1.210 1.250 1.210 1.250 368,000 457,360 1.2428 0.875 0.854 0.882 0.854 0.882 521,320 0.8773 0.81%
2013-09-13 0 1.230 1.230 1.240 1.230 1.250 344,000 424,760 1.2348 0.868 0.868 0.875 0.868 0.882 487,321 0.8716 -3.15%
2013-09-12 0 1.270 1.240 1.270 1.230 1.290 348,000 437,080 1.2560 0.896 0.875 0.896 0.868 0.911 492,988 0.8866 0.79%
2013-09-11 0 1.260 1.260 1.270 1.260 1.330 676,000 866,120 1.2812 0.889 0.889 0.896 0.889 0.939 957,642 0.9044 -0.79%
2013-09-10 0 1.270 1.240 1.280 1.240 1.340 456,000 579,960 1.2718 0.896 0.875 0.904 0.875 0.946 645,984 0.8978 1.60%
2013-09-09 0 1.250 1.240 1.290 1.230 1.310 552,000 697,160 1.2630 0.882 0.875 0.911 0.868 0.925 781,980 0.8915 0.00%
2013-09-06 0 1.250 1.230 1.260 1.210 1.250 344,000 426,280 1.2392 0.882 0.868 0.889 0.854 0.882 487,321 0.8747 -0.79%
2013-09-05 0 1.260 1.250 1.270 1.240 1.300 544,000 686,040 1.2611 0.889 0.882 0.896 0.875 0.918 770,647 0.8902 -1.56%
2013-09-04 0 1.280 1.270 1.280 1.280 1.300 260,000 336,000 1.2923 0.904 0.896 0.904 0.904 0.918 368,324 0.9122 -0.78%
2013-09-03 0 1.290 1.280 1.300 1.280 1.340 472,000 614,200 1.3013 0.911 0.904 0.918 0.904 0.946 668,650 0.9186 -0.77%
2013-09-02 0 1.300 1.300 1.310 1.300 1.340 524,000 691,080 1.3189 0.918 0.918 0.925 0.918 0.946 742,315 0.9310 -2.99%
2013-08-30 0 1.340 1.330 1.360 1.330 1.350 336,000 452,360 1.3463 0.946 0.939 0.960 0.939 0.953 475,988 0.9504 0.00%
2013-08-29 0 1.340 1.330 1.360 1.330 1.360 300,000 404,600 1.3487 0.946 0.939 0.960 0.939 0.960 424,989 0.9520 0.00%
2013-08-28 0 1.340 1.320 1.350 1.320 1.350 524,000 699,200 1.3344 0.946 0.932 0.953 0.932 0.953 742,315 0.9419 0.75%
2013-08-27 0 1.330 1.300 1.340 1.320 1.380 472,000 640,480 1.3569 0.939 0.918 0.946 0.932 0.974 668,650 0.9579 -2.92%
2013-08-26 0 1.370 1.350 1.380 1.350 1.380 384,000 527,440 1.3735 0.967 0.953 0.974 0.953 0.974 543,986 0.9696 -0.72%
2013-08-23 0 1.380 1.350 1.380 1.350 1.390 252,000 346,600 1.3754 0.974 0.953 0.974 0.953 0.981 356,991 0.9709 1.47%
2013-08-22 0 1.360 1.360 1.380 1.360 1.380 244,000 336,320 1.3784 0.960 0.960 0.974 0.960 0.974 345,658 0.9730 -2.16%
2013-08-21 0 1.390 1.360 1.390 1.360 1.420 356,000 493,560 1.3864 0.981 0.960 0.981 0.960 1.002 504,321 0.9787 -2.11%
2013-08-20 0 1.420 1.360 1.420 1.370 1.440 392,000 552,440 1.4093 1.002 0.960 1.002 0.967 1.016 555,319 0.9948 -0.70%
2013-08-19 0 1.430 1.410 1.450 1.410 1.440 264,000 379,320 1.4368 1.009 0.995 1.024 0.995 1.016 373,991 1.0143 -0.69%
2013-08-16 0 1.440 1.410 1.450 1.400 1.450 424,000 606,120 1.4295 1.016 0.995 1.024 0.988 1.024 600,652 1.0091 0.00%
2013-08-15 0 1.440 1.400 1.440 1.400 1.440 788,000 1,119,560 1.4208 1.016 0.988 1.016 0.988 1.016 1,116,305 1.0029 2.13%
2013-08-13 0 1.410 1.400 1.420 1.360 1.450 1,016,000 1,428,440 1.4059 0.995 0.988 1.002 0.960 1.024 1,439,297 0.9925 3.68%
2013-08-12 0 1.360 1.350 1.370 1.350 1.400 360,000 492,000 1.3667 0.960 0.953 0.967 0.953 0.988 509,987 0.9647 0.00%
2013-08-09 0 1.360 1.350 1.370 1.360 1.390 532,000 729,200 1.3707 0.960 0.953 0.967 0.960 0.981 753,648 0.9676 -0.73%
2013-08-08 0 1.370 1.370 1.380 1.300 1.410 1,276,000 1,725,920 1.3526 0.967 0.967 0.974 0.918 0.995 1,807,621 0.9548 4.58%
2013-08-07 0 1.310 1.290 1.310 1.290 1.310 288,000 375,680 1.3044 0.925 0.911 0.925 0.911 0.925 407,990 0.9208 -0.76%
2013-08-06 0 1.320 1.300 1.330 1.280 1.330 748,000 981,920 1.3127 0.932 0.918 0.939 0.904 0.939 1,059,640 0.9267 2.33%
2013-08-05 0 1.290 1.280 1.290 1.290 1.300 336,000 434,640 1.2936 0.911 0.904 0.911 0.911 0.918 475,988 0.9131 0.00%
2013-08-02 0 1.290 1.280 1.310 1.290 1.310 352,000 456,480 1.2968 0.911 0.904 0.925 0.911 0.925 498,654 0.9154 -0.77%
2013-08-01 0 1.300 1.290 1.310 1.270 1.310 532,000 687,520 1.2923 0.918 0.911 0.925 0.896 0.925 753,648 0.9123 0.78%
2013-07-31 0 1.290 1.280 1.300 1.280 1.330 500,000 650,480 1.3010 0.911 0.904 0.918 0.904 0.939 708,315 0.9183 0.00%
2013-07-30 0 1.290 1.290 1.300 1.290 1.340 480,000 630,080 1.3127 0.911 0.911 0.918 0.911 0.946 679,983 0.9266 0.00%
2013-07-29 0 1.290 1.280 1.300 1.260 1.320 544,000 706,120 1.2980 0.911 0.904 0.918 0.889 0.932 770,647 0.9163 0.00%
2013-07-26 0 1.290 1.250 1.290 1.280 1.290 308,000 396,960 1.2888 0.911 0.882 0.911 0.904 0.911 436,322 0.9098 1.57%
2013-07-25 0 1.270 1.250 1.290 1.270 1.320 308,000 400,600 1.3006 0.896 0.882 0.911 0.896 0.932 436,322 0.9181 -1.55%
2013-07-24 0 1.290 1.280 1.300 1.290 1.330 320,000 416,400 1.3013 0.911 0.904 0.918 0.911 0.939 453,322 0.9186 -0.77%
2013-07-23 0 1.300 1.280 1.300 1.270 1.310 616,000 795,440 1.2913 0.918 0.904 0.918 0.896 0.925 872,645 0.9115 1.56%
2013-07-22 0 1.280 1.260 1.280 1.260 1.300 432,000 554,320 1.2831 0.904 0.889 0.904 0.889 0.918 611,985 0.9058 0.79%
2013-07-19 0 1.270 1.260 1.290 1.260 1.290 416,000 533,120 1.2815 0.896 0.889 0.911 0.889 0.911 589,318 0.9046 -0.78%
2013-07-18 0 1.280 1.280 1.300 1.260 1.290 480,000 611,920 1.2748 0.904 0.904 0.918 0.889 0.911 679,983 0.8999 0.79%
2013-07-17 0 1.270 1.260 1.280 1.250 1.280 448,000 567,240 1.2662 0.896 0.889 0.904 0.882 0.904 634,651 0.8938 0.79%
2013-07-16 0 1.260 1.250 1.270 1.230 1.270 684,000 856,840 1.2527 0.889 0.882 0.896 0.868 0.896 968,976 0.8843 1.61%
2013-07-15 0 1.240 1.240 1.250 1.230 1.260 416,000 517,760 1.2446 0.875 0.875 0.882 0.868 0.889 589,318 0.8786 -1.59%
2013-07-12 0 1.260 1.230 1.280 1.210 1.260 572,000 706,760 1.2356 0.889 0.868 0.904 0.854 0.889 810,313 0.8722 2.44%
2013-07-11 0 1.230 1.210 1.230 1.210 1.230 2,424,000 2,960,640 1.2214 0.868 0.854 0.868 0.854 0.868 3,433,913 0.8622 -0.81%
2013-07-10 0 1.240 1.220 1.240 1.230 1.250 460,000 570,160 1.2395 0.875 0.861 0.875 0.868 0.882 651,650 0.8749 -0.80%
2013-07-09 0 1.250 1.240 1.260 1.220 1.260 604,000 754,200 1.2487 0.882 0.875 0.889 0.861 0.889 855,645 0.8814 -0.79%
2013-07-08 0 1.260 1.250 1.270 1.250 1.280 488,000 617,760 1.2659 0.889 0.882 0.896 0.882 0.904 691,316 0.8936 -0.79%
2013-07-05 0 1.270 1.260 1.270 1.250 1.280 920,001 1,161,401 1.2624 0.896 0.889 0.896 0.882 0.904 1,303,302 0.8911 0.00%
2013-07-04 0 1.270 1.260 1.280 1.220 1.310 1,580,000 2,025,720 1.2821 0.896 0.889 0.904 0.861 0.925 2,238,277 0.9050 2.42%
2013-07-03 0 1.240 1.230 1.250 1.220 1.240 1,660,000 2,018,880 1.2162 0.875 0.868 0.882 0.861 0.875 2,351,607 0.8585 0.81%
2013-07-02 0 1.230 1.220 1.230 1.170 1.230 968,000 1,178,600 1.2176 0.868 0.861 0.868 0.826 0.868 1,371,299 0.8595 2.50%
2013-06-28 0 1.200 1.190 1.200 1.150 1.200 528,000 624,480 1.1827 0.847 0.840 0.847 0.812 0.847 747,981 0.8349 0.84%
2013-06-27 0 1.190 1.170 1.200 1.170 1.210 1,132,000 1,346,840 1.1898 0.840 0.826 0.847 0.826 0.854 1,603,626 0.8399 2.59%
2013-06-26 0 1.160 1.160 1.190 1.160 1.190 700,000 824,960 1.1785 0.819 0.819 0.840 0.819 0.840 991,642 0.8319 0.00%
2013-06-25 0 1.160 1.150 1.180 1.120 1.180 5,104,000 5,739,400 1.1245 0.819 0.812 0.833 0.791 0.833 7,230,484 0.7938 1.75%
2013-06-24 0 1.140 1.140 1.150 1.100 1.190 836,000 942,360 1.1272 0.805 0.805 0.812 0.776 0.840 1,184,303 0.7957 -1.72%
2013-06-21 0 1.160 1.160 1.170 1.140 1.170 344,000 396,440 1.1524 0.819 0.819 0.826 0.805 0.826 487,321 0.8135 0.00%
2013-06-20 0 1.160 1.150 1.160 1.140 1.180 412,000 480,640 1.1666 0.819 0.812 0.819 0.805 0.833 583,652 0.8235 0.00%
2013-06-19 0 1.160 1.150 1.170 1.160 1.200 436,000 508,320 1.1659 0.819 0.812 0.826 0.819 0.847 617,651 0.8230 -0.85%
2013-06-18 0 1.170 1.170 1.180 1.170 1.230 540,000 639,120 1.1836 0.826 0.826 0.833 0.826 0.868 764,981 0.8355 -2.50%
2013-06-17 0 1.200 1.170 1.210 1.160 1.210 492,000 586,200 1.1915 0.847 0.826 0.854 0.819 0.854 696,982 0.8411 0.84%
2013-06-14 0 1.190 1.170 1.190 1.170 1.190 401,200 476,636 1.1880 0.840 0.826 0.840 0.826 0.840 568,352 0.8386 2.59%
2013-06-13 0 1.160 1.160 1.180 1.160 1.250 952,000 1,121,400 1.1779 0.819 0.819 0.833 0.819 0.882 1,348,633 0.8315 -6.45%
2013-06-11 0 1.240 1.220 1.240 1.220 1.280 580,000 724,400 1.2490 0.875 0.861 0.875 0.861 0.904 821,646 0.8816 -0.80%
2013-06-10 0 1.250 1.250 1.270 1.250 1.290 456,000 582,200 1.2768 0.882 0.882 0.896 0.882 0.911 645,984 0.9013 0.00%
2013-06-07 0 1.250 1.240 1.250 1.230 1.290 548,000 688,560 1.2565 0.882 0.875 0.882 0.868 0.911 776,314 0.8870 -2.34%
2013-06-06 0 1.280 1.260 1.290 1.270 1.290 452,000 578,200 1.2792 0.904 0.889 0.911 0.896 0.911 640,317 0.9030 -2.29%
2013-06-05 0 1.310 1.290 1.310 1.260 1.310 688,000 885,840 1.2876 0.925 0.911 0.925 0.889 0.925 974,642 0.9089 3.15%
2013-06-04 0 1.270 1.250 1.280 1.250 1.300 592,000 750,720 1.2681 0.896 0.882 0.904 0.882 0.918 838,645 0.8952 1.60%
2013-06-03 0 1.250 1.250 1.260 1.250 1.290 300,000 379,480 1.2649 0.882 0.882 0.889 0.882 0.911 424,989 0.8929 -3.10%
2013-05-31 0 1.290 1.260 1.290 1.260 1.290 468,000 599,680 1.2814 0.911 0.889 0.911 0.889 0.911 662,983 0.9045 2.38%
2013-05-30 0 1.260 1.250 1.270 1.250 1.280 624,000 792,160 1.2695 0.889 0.882 0.896 0.882 0.904 883,978 0.8961 0.80%
2013-05-29 0 1.250 1.240 1.260 1.240 1.280 316,000 394,560 1.2486 0.882 0.875 0.889 0.875 0.904 447,655 0.8814 -1.57%
2013-05-28 0 1.270 1.230 1.270 1.240 1.280 252,000 319,040 1.2660 0.896 0.868 0.896 0.875 0.904 356,991 0.8937 0.79%
2013-05-27 0 1.260 1.260 1.270 1.250 1.280 284,000 359,960 1.2675 0.889 0.889 0.896 0.882 0.904 402,323 0.8947 -0.79%
2013-05-24 0 1.270 1.240 1.280 1.260 1.300 252,000 321,960 1.2776 0.896 0.875 0.904 0.889 0.918 356,991 0.9019 0.00%
2013-05-23 0 1.270 1.240 1.280 1.260 1.330 264,000 336,720 1.2755 0.896 0.875 0.904 0.889 0.939 373,991 0.9003 0.00%
2013-05-22 0 1.270 1.220 1.290 1.270 1.290 204,000 261,200 1.2804 0.896 0.861 0.911 0.896 0.911 288,993 0.9038 0.00%
2013-05-21 0 1.270 1.250 1.270 1.270 1.290 316,000 405,320 1.2827 0.896 0.882 0.896 0.896 0.911 447,655 0.9054 1.52%
2013-05-20 0 1.280 1.280 1.290 1.250 1.300 232,000 297,680 1.2831 0.883 0.883 0.890 0.862 0.897 336,277 0.8852 2.40%
2013-05-16 0 1.250 1.230 1.280 1.250 1.290 188,000 239,960 1.2764 0.862 0.849 0.883 0.862 0.890 272,500 0.8806 0.00%
2013-05-15 0 1.250 1.240 1.260 1.230 1.290 216,000 270,960 1.2544 0.862 0.855 0.869 0.849 0.890 313,086 0.8655 0.81%
2013-05-14 0 1.240 1.240 1.260 1.240 1.300 280,000 354,680 1.2667 0.855 0.855 0.869 0.855 0.897 405,852 0.8739 -1.59%
2013-05-13 0 1.260 1.260 1.280 1.250 1.320 336,000 425,360 1.2660 0.869 0.869 0.883 0.862 0.911 487,022 0.8734 0.80%
2013-05-10 0 1.250 1.250 1.260 1.250 1.310 380,000 488,440 1.2854 0.862 0.862 0.869 0.862 0.904 550,799 0.8868 -3.10%
2013-05-09 0 1.290 1.250 1.290 1.260 1.330 456,000 588,800 1.2912 0.890 0.862 0.890 0.869 0.918 660,959 0.8908 -0.77%
2013-05-08 0 1.300 1.260 1.300 1.260 1.340 352,000 454,840 1.2922 0.897 0.869 0.897 0.869 0.924 510,214 0.8915 1.56%
2013-05-07 0 1.280 1.250 1.280 1.250 1.290 424,000 536,880 1.2662 0.883 0.862 0.883 0.862 0.890 614,575 0.8736 2.40%
2013-05-06 0 1.250 1.240 1.260 1.230 1.260 416,000 516,840 1.2424 0.862 0.855 0.869 0.849 0.869 602,980 0.8571 1.63%
2013-05-03 0 1.230 1.210 1.230 1.190 1.230 196,000 236,120 1.2047 0.849 0.835 0.849 0.821 0.849 284,096 0.8311 2.50%
2013-05-02 0 1.200 1.190 1.210 1.180 1.230 292,000 351,880 1.2051 0.828 0.821 0.835 0.814 0.849 423,245 0.8314 -0.83%
2013-04-30 0 1.210 1.200 1.220 1.200 1.250 344,000 421,720 1.2259 0.835 0.828 0.842 0.828 0.862 498,618 0.8458 -2.42%
2013-04-29 0 1.240 1.210 1.250 1.210 1.250 204,000 253,240 1.2414 0.855 0.835 0.862 0.835 0.862 295,692 0.8564 0.00%
2013-04-26 0 1.240 1.230 1.250 1.240 1.260 316,000 393,400 1.2449 0.855 0.849 0.862 0.855 0.869 458,033 0.8589 0.00%
2013-04-25 0 1.240 1.220 1.260 1.230 1.260 304,000 378,680 1.2457 0.855 0.842 0.869 0.849 0.869 440,639 0.8594 0.00%
2013-04-24 0 1.240 1.240 1.250 1.240 1.260 224,000 278,560 1.2436 0.855 0.855 0.862 0.855 0.869 324,681 0.8579 -0.80%
2013-04-23 0 1.250 1.210 1.250 1.230 1.260 292,000 364,760 1.2492 0.862 0.835 0.862 0.849 0.869 423,245 0.8618 -0.79%
2013-04-22 0 1.260 1.250 1.270 1.260 1.280 236,000 299,560 1.2693 0.869 0.862 0.876 0.869 0.883 342,075 0.8757 -0.79%
2013-04-19 0 1.270 1.260 1.270 1.200 1.270 476,000 585,280 1.2296 0.876 0.869 0.876 0.828 0.876 689,948 0.8483 4.96%
2013-04-18 0 1.210 1.200 1.220 1.200 1.240 308,000 375,520 1.2192 0.835 0.828 0.842 0.828 0.855 446,437 0.8411 -1.63%
2013-04-17 0 1.230 1.220 1.230 1.230 1.240 316,000 390,120 1.2346 0.849 0.842 0.849 0.849 0.855 458,033 0.8517 -0.81%
2013-04-16 0 1.240 1.230 1.240 1.190 1.240 672,000 815,440 1.2135 0.855 0.849 0.855 0.821 0.855 974,044 0.8372 -1.59%
2013-04-15 0 1.260 1.240 1.270 1.240 1.270 502,000 631,260 1.2575 0.869 0.855 0.876 0.855 0.876 727,634 0.8676 0.00%
2013-04-12 0 1.260 1.250 1.260 1.250 1.290 506,000 640,100 1.2650 0.869 0.862 0.869 0.862 0.890 733,432 0.8727 -1.56%
2013-04-11 0 1.280 1.260 1.290 1.260 1.280 392,000 499,160 1.2734 0.883 0.869 0.890 0.869 0.883 568,192 0.8785 1.59%
2013-04-10 0 1.260 1.260 1.280 1.260 1.290 284,000 363,160 1.2787 0.869 0.869 0.883 0.869 0.890 411,650 0.8822 -2.33%
2013-04-09 0 1.290 1.240 1.290 1.240 1.290 292,000 372,360 1.2752 0.890 0.855 0.890 0.855 0.890 423,245 0.8798 4.88%
2013-04-08 0 1.230 1.230 1.250 1.200 1.310 440,000 553,840 1.2587 0.849 0.849 0.862 0.828 0.904 637,767 0.8684 -3.91%
2013-04-05 0 1.280 1.280 1.300 1.280 1.340 288,000 374,200 1.2993 0.883 0.883 0.897 0.883 0.924 417,447 0.8964 -2.29%
2013-04-03 0 1.310 1.270 1.320 1.290 1.310 440,000 572,120 1.3003 0.904 0.876 0.911 0.890 0.904 637,767 0.8971 1.55%
2013-04-02 0 1.290 1.280 1.300 1.290 1.290 140,000 180,600 1.2900 0.890 0.883 0.897 0.890 0.890 202,926 0.8900 -0.77%
2013-03-28 0 1.300 1.300 1.330 1.290 1.310 336,000 434,320 1.2926 0.897 0.897 0.918 0.890 0.904 487,022 0.8918 -0.76%
2013-03-27 0 1.310 1.310 1.320 1.310 1.330 340,000 449,360 1.3216 0.904 0.904 0.911 0.904 0.918 492,820 0.9118 -0.76%
2013-03-26 0 1.320 1.310 1.320 1.290 1.320 256,000 333,400 1.3023 0.911 0.904 0.911 0.890 0.911 371,064 0.8985 3.13%
2013-03-25 0 1.280 1.280 1.300 1.280 1.350 416,000 541,800 1.3024 0.883 0.883 0.897 0.883 0.931 602,980 0.8985 -0.78%
2013-03-22 0 1.290 1.290 1.330 1.290 1.310 436,000 567,080 1.3006 0.890 0.890 0.918 0.890 0.904 631,969 0.8973 0.00%
2013-03-21 0 1.290 1.290 1.310 1.280 1.360 808,000 1,060,240 1.3122 0.890 0.890 0.904 0.883 0.938 1,171,172 0.9053 -2.27%
2013-03-20 0 1.320 1.300 1.350 1.290 1.320 336,000 437,240 1.3013 0.911 0.897 0.931 0.890 0.911 487,022 0.8978 0.76%
2013-03-19 0 1.310 1.300 1.320 1.280 1.310 216,000 280,400 1.2981 0.904 0.897 0.911 0.883 0.904 313,086 0.8956 2.34%
2013-03-18 0 1.280 1.280 1.290 1.270 1.310 436,000 560,760 1.2861 0.883 0.883 0.890 0.876 0.904 631,969 0.8873 -1.54%
2013-03-15 0 1.300 1.300 1.330 1.300 1.350 508,000 669,360 1.3176 0.897 0.897 0.918 0.897 0.931 736,331 0.9090 -2.26%
2013-03-14 0 1.330 1.320 1.340 1.320 1.340 176,000 233,560 1.3270 0.918 0.911 0.924 0.911 0.924 255,107 0.9155 0.76%
2013-03-13 0 1.320 1.320 1.330 1.320 1.350 272,000 364,400 1.3397 0.911 0.911 0.918 0.911 0.931 394,256 0.9243 -1.49%
2013-03-12 0 1.340 1.340 1.350 1.340 1.360 1,930,800 2,608,228 1.3509 0.924 0.924 0.931 0.924 0.938 2,798,638 0.9320 -0.74%
2013-03-11 0 1.350 1.340 1.350 1.330 1.380 528,000 714,000 1.3523 0.931 0.924 0.931 0.918 0.952 765,320 0.9329 -1.46%
2013-03-08 0 1.370 1.350 1.380 1.350 1.380 408,000 559,240 1.3707 0.945 0.931 0.952 0.931 0.952 591,384 0.9456 1.48%
2013-03-07 0 1.350 1.340 1.370 1.340 1.390 496,000 678,680 1.3683 0.931 0.924 0.945 0.924 0.959 718,937 0.9440 -2.17%
2013-03-06 0 1.380 1.350 1.380 1.350 1.380 456,000 623,920 1.3682 0.952 0.931 0.952 0.931 0.952 660,959 0.9440 0.73%
2013-03-05 0 1.370 1.340 1.370 1.340 1.400 164,000 226,600 1.3817 0.945 0.924 0.945 0.924 0.966 237,713 0.9532 -1.44%
2013-03-04 0 1.390 1.340 1.390 1.350 1.400 280,000 382,280 1.3653 0.959 0.924 0.959 0.931 0.966 405,852 0.9419 2.21%
2013-03-01 0 1.360 1.350 1.360 1.320 1.360 292,000 390,000 1.3356 0.938 0.931 0.938 0.911 0.938 423,245 0.9215 3.03%
2013-02-28 0 1.320 1.320 1.330 1.320 1.340 324,000 430,240 1.3279 0.911 0.911 0.918 0.911 0.924 469,628 0.9161 -0.75%
2013-02-27 0 1.330 1.300 1.340 1.300 1.330 272,000 359,760 1.3226 0.918 0.897 0.924 0.897 0.918 394,256 0.9125 0.76%
2013-02-26 0 1.320 1.320 1.340 1.280 1.390 608,000 805,200 1.3243 0.911 0.911 0.924 0.883 0.959 881,278 0.9137 -5.04%
2013-02-25 0 1.390 1.390 1.400 1.360 1.400 284,000 390,840 1.3762 0.959 0.959 0.966 0.938 0.966 411,650 0.9494 0.72%
2013-02-22 0 1.380 1.380 1.390 1.370 1.400 224,000 311,640 1.3913 0.952 0.952 0.959 0.945 0.966 324,681 0.9598 0.73%
2013-02-21 0 1.370 1.370 1.390 1.360 1.430 1,156,000 1,590,120 1.3755 0.945 0.945 0.959 0.938 0.987 1,675,588 0.9490 0.74%
2013-02-20 0 1.360 1.340 1.360 1.360 1.380 332,000 454,080 1.3677 0.938 0.924 0.938 0.938 0.952 481,224 0.9436 -1.45%
2013-02-19 0 1.380 1.380 1.390 1.370 1.420 232,000 323,520 1.3945 0.952 0.952 0.959 0.945 0.980 336,277 0.9621 -2.82%
2013-02-18 0 1.420 1.410 1.420 1.400 1.430 896,000 1,270,120 1.4175 0.980 0.973 0.980 0.966 0.987 1,298,726 0.9780 0.71%
2013-02-15 0 1.410 1.400 1.420 1.350 1.440 1,128,000 1,569,920 1.3918 0.973 0.966 0.980 0.931 0.993 1,635,003 0.9602 2.92%
2013-02-14 0 1.370 1.370 1.380 1.360 1.380 336,000 460,120 1.3694 0.945 0.945 0.952 0.938 0.952 487,022 0.9448 0.00%
2013-02-08 0 1.370 1.360 1.380 1.340 1.370 328,000 446,240 1.3605 0.945 0.938 0.952 0.924 0.945 475,426 0.9386 1.48%
2013-02-07 0 1.350 1.340 1.360 1.350 1.350 140,000 189,000 1.3500 0.931 0.924 0.938 0.931 0.931 202,926 0.9314 -0.74%
2013-02-06 0 1.360 1.350 1.360 1.340 1.370 304,000 410,520 1.3504 0.938 0.931 0.938 0.924 0.945 440,639 0.9316 0.74%
2013-02-05 0 1.350 1.330 1.350 1.330 1.360 240,000 322,840 1.3452 0.931 0.918 0.931 0.918 0.938 347,873 0.9280 -1.46%
2013-02-04 0 1.370 1.370 1.380 1.370 1.380 348,000 479,240 1.3771 0.945 0.945 0.952 0.945 0.952 504,416 0.9501 0.74%
2013-02-01 0 1.360 1.360 1.370 1.360 1.380 200,000 273,720 1.3686 0.938 0.938 0.945 0.938 0.952 289,894 0.9442 0.00%
2013-01-31 0 1.360 1.360 1.370 1.350 1.380 268,000 365,480 1.3637 0.938 0.938 0.945 0.931 0.952 388,458 0.9408 0.00%
2013-01-30 0 1.360 1.350 1.360 1.340 1.360 176,000 237,880 1.3516 0.938 0.931 0.938 0.924 0.938 255,107 0.9325 0.74%
2013-01-29 0 1.350 1.340 1.360 1.340 1.360 248,000 335,120 1.3513 0.931 0.924 0.938 0.924 0.938 359,469 0.9323 0.75%
2013-01-28 0 1.340 1.330 1.360 1.340 1.380 880,000 1,200,000 1.3636 0.924 0.918 0.938 0.924 0.952 1,275,534 0.9408 -0.74%
2013-01-25 0 1.350 1.330 1.360 1.330 1.390 476,000 637,800 1.3399 0.931 0.918 0.938 0.918 0.959 689,948 0.9244 -1.46%
2013-01-24 0 1.370 1.370 1.390 1.330 1.390 392,000 537,680 1.3716 0.945 0.945 0.959 0.918 0.959 568,192 0.9463 1.48%
2013-01-23 0 1.350 1.320 1.360 1.320 1.360 224,000 301,240 1.3448 0.931 0.911 0.938 0.911 0.938 324,681 0.9278 0.00%
2013-01-22 0 1.350 1.350 1.360 1.300 1.370 1,348,000 1,789,520 1.3275 0.931 0.931 0.938 0.897 0.945 1,953,886 0.9159 3.05%
2013-01-21 0 1.310 1.310 1.320 1.300 1.340 368,000 483,160 1.3129 0.904 0.904 0.911 0.897 0.924 533,405 0.9058 -0.76%
2013-01-18 0 1.320 1.310 1.320 1.300 1.350 992,000 1,316,320 1.3269 0.911 0.904 0.911 0.897 0.931 1,437,875 0.9155 -0.75%
2013-01-17 0 1.330 1.330 1.350 1.330 1.370 1,040,000 1,397,680 1.3439 0.918 0.918 0.931 0.918 0.945 1,507,449 0.9272 0.00%
2013-01-16 0 1.330 1.320 1.340 1.310 1.370 1,356,000 1,802,240 1.3291 0.918 0.911 0.924 0.904 0.945 1,965,482 0.9169 -3.62%
2013-01-15 0 1.380 1.360 1.390 1.350 1.390 588,000 799,480 1.3597 0.952 0.938 0.959 0.931 0.959 852,289 0.9380 0.73%
2013-01-14 0 1.370 1.360 1.370 1.330 1.380 188,000 257,360 1.3689 0.945 0.938 0.945 0.918 0.952 272,500 0.9444 1.48%
2013-01-11 0 1.350 1.350 1.410 1.350 1.390 900,000 1,240,120 1.3779 0.931 0.931 0.973 0.931 0.959 1,304,523 0.9506 -2.17%
2013-01-10 0 1.380 1.370 1.380 1.350 1.410 796,000 1,088,240 1.3671 0.952 0.945 0.952 0.931 0.973 1,153,778 0.9432 0.00%
2013-01-09 0 1.380 1.370 1.380 1.370 1.390 360,000 496,720 1.3798 0.952 0.945 0.952 0.945 0.959 521,809 0.9519 0.00%
2013-01-08 0 1.380 1.360 1.400 1.350 1.440 520,000 721,600 1.3877 0.952 0.938 0.966 0.931 0.993 753,725 0.9574 -2.82%
2013-01-07 0 1.420 1.390 1.420 1.370 1.440 968,000 1,372,320 1.4177 0.980 0.959 0.980 0.945 0.993 1,403,087 0.9781 1.43%
2013-01-04 0 1.400 1.390 1.420 1.360 1.400 1,650,000 2,280,860 1.3823 0.966 0.959 0.980 0.938 0.966 2,391,626 0.9537 3.70%
2013-01-03 0 1.350 1.350 1.360 1.330 1.360 528,000 710,840 1.3463 0.931 0.931 0.938 0.918 0.938 765,320 0.9288 1.50%
2013-01-02 0 1.330 1.330 1.350 1.310 1.370 816,000 1,099,720 1.3477 0.918 0.918 0.931 0.904 0.945 1,182,768 0.9298 -0.75%
2012-12-31 0 1.340 1.330 1.340 1.340 1.340 160,000 214,400 1.3400 0.924 0.918 0.924 0.924 0.924 231,915 0.9245 -0.74%
2012-12-28 0 1.350 1.330 1.360 1.330 1.360 544,000 726,360 1.3352 0.931 0.918 0.938 0.918 0.938 788,512 0.9212 0.00%
2012-12-27 0 1.350 1.350 1.360 1.330 1.390 952,000 1,293,400 1.3586 0.931 0.931 0.938 0.918 0.959 1,379,896 0.9373 2.27%
2012-12-24 0 1.320 1.310 1.320 1.290 1.340 736,000 965,920 1.3124 0.911 0.904 0.911 0.890 0.924 1,066,810 0.9054 3.94%
2012-12-21 0 1.270 1.260 1.290 1.270 1.280 164,000 208,400 1.2707 0.876 0.869 0.890 0.876 0.883 237,713 0.8767 -0.78%
2012-12-20 0 1.280 1.260 1.280 1.260 1.280 232,000 294,760 1.2705 0.883 0.869 0.883 0.869 0.883 336,277 0.8765 0.00%
2012-12-19 0 1.280 1.270 1.280 1.270 1.290 212,000 270,600 1.2764 0.883 0.876 0.883 0.876 0.890 307,288 0.8806 0.79%
2012-12-18 0 1.270 1.270 1.280 1.270 1.280 216,000 274,720 1.2719 0.876 0.876 0.883 0.876 0.883 313,086 0.8775 -0.78%
2012-12-17 0 1.280 1.260 1.280 1.270 1.280 208,000 264,680 1.2725 0.883 0.869 0.883 0.876 0.883 301,490 0.8779 0.79%
2012-12-14 0 1.270 1.260 1.270 1.250 1.290 308,000 392,440 1.2742 0.876 0.869 0.876 0.862 0.890 446,437 0.8790 -1.55%
2012-12-13 0 1.290 1.270 1.300 1.280 1.300 220,000 284,880 1.2949 0.890 0.876 0.897 0.883 0.897 318,884 0.8934 0.00%
2012-12-12 0 1.290 1.280 1.310 1.290 1.340 536,000 698,840 1.3038 0.890 0.883 0.904 0.890 0.924 776,916 0.8995 -1.53%
2012-12-11 0 1.310 1.290 1.310 1.280 1.310 216,000 281,960 1.3054 0.904 0.890 0.904 0.883 0.904 313,086 0.9006 2.34%
2012-12-10 0 1.280 1.280 1.320 1.270 1.280 228,000 291,040 1.2765 0.883 0.883 0.911 0.876 0.883 330,479 0.8807 0.00%
2012-12-07 0 1.280 1.260 1.290 1.260 1.280 528,000 670,040 1.2690 0.883 0.869 0.890 0.869 0.883 765,320 0.8755 1.59%
2012-12-06 0 1.260 1.260 1.280 1.260 1.290 240,000 306,200 1.2758 0.869 0.869 0.883 0.869 0.890 347,873 0.8802 -3.08%
2012-12-05 0 1.300 1.250 1.300 1.270 1.310 352,000 456,440 1.2967 0.897 0.862 0.897 0.876 0.904 510,214 0.8946 0.78%
2012-12-04 0 1.290 1.270 1.290 1.280 1.290 224,000 287,920 1.2854 0.890 0.876 0.890 0.883 0.890 324,681 0.8868 -1.53%
2012-12-03 0 1.310 1.280 1.320 1.300 1.320 270,000 352,860 1.3069 0.904 0.883 0.911 0.897 0.911 391,357 0.9016 0.77%
2012-11-30 0 1.300 1.290 1.300 1.290 1.300 320,000 414,200 1.2944 0.897 0.890 0.897 0.890 0.897 463,831 0.8930 -2.26%
2012-11-29 0 1.330 1.290 1.330 1.290 1.340 13,988,000 19,966,400 1.4274 0.918 0.890 0.918 0.890 0.924 20,275,193 0.9848 0.76%
2012-11-28 0 1.320 1.290 1.320 1.280 1.320 200,000 257,120 1.2856 0.911 0.890 0.911 0.883 0.911 289,894 0.8869 1.54%
2012-11-27 0 1.300 1.300 1.320 1.300 1.310 228,000 296,800 1.3018 0.897 0.897 0.911 0.897 0.904 330,479 0.8981 -1.52%
2012-11-26 0 1.320 1.300 1.330 1.290 1.320 464,000 605,400 1.3047 0.911 0.897 0.918 0.890 0.911 672,554 0.9002 0.76%
2012-11-23 0 1.310 1.310 1.340 1.290 1.330 192,000 249,880 1.3015 0.904 0.904 0.924 0.890 0.918 278,298 0.8979 0.77%
2012-11-22 0 1.300 1.300 1.320 1.290 1.300 10,852,000 15,498,960 1.4282 0.897 0.897 0.911 0.890 0.897 15,729,654 0.9853 -2.26%
2012-11-21 0 1.330 1.290 1.330 1.290 1.330 732,000 955,280 1.3050 0.918 0.890 0.918 0.890 0.918 1,061,012 0.9003 -1.48%
2012-11-20 0 1.350 1.290 1.350 1.270 1.350 596,000 772,000 1.2953 0.931 0.890 0.931 0.876 0.931 863,884 0.8936 2.27%
2012-11-19 0 1.320 1.270 1.320 1.270 1.330 632,000 821,360 1.2996 0.911 0.876 0.911 0.876 0.918 916,065 0.8966 0.00%
2012-11-16 0 1.320 1.320 1.350 1.300 1.360 508,000 671,960 1.3228 0.911 0.911 0.931 0.897 0.938 736,331 0.9126 0.00%
2012-11-15 0 1.320 1.320 1.390 1.280 1.410 10,236,000 14,611,920 1.4275 0.911 0.911 0.959 0.883 0.973 14,836,780 0.9848 -2.22%
2012-11-14 0 1.350 1.370 1.400 1.340 1.390 232,000 312,640 1.3476 0.931 0.945 0.966 0.924 0.959 336,277 0.9297 -1.46%
2012-11-13 0 1.370 1.360 1.370 1.330 1.370 312,000 420,120 1.3465 0.945 0.938 0.945 0.918 0.945 452,235 0.9290 1.48%
2012-11-12 0 1.350 1.350 1.410 1.350 1.370 228,000 310,160 1.3604 0.931 0.931 0.973 0.931 0.945 330,479 0.9385 -1.46%
2012-11-09 0 1.370 1.370 1.380 1.340 1.380 152,000 208,280 1.3703 0.945 0.945 0.952 0.924 0.952 220,320 0.9454 -1.44%
2012-11-08 0 1.390 1.370 1.390 1.320 1.390 328,000 447,440 1.3641 0.959 0.945 0.959 0.911 0.959 475,426 0.9411 -3.47%
2012-11-07 0 1.440 1.410 1.440 1.310 1.440 2,044,000 2,754,880 1.3478 0.993 0.973 0.993 0.904 0.993 2,962,718 0.9298 8.27%
2012-11-06 0 1.330 1.310 1.330 1.290 1.340 188,000 245,760 1.3072 0.918 0.904 0.918 0.890 0.924 272,500 0.9019 0.00%
2012-11-05 0 1.330 1.310 1.330 1.310 1.330 372,000 490,760 1.3192 0.918 0.904 0.918 0.904 0.918 539,203 0.9102 -1.48%
2012-11-02 0 1.350 1.310 1.350 1.310 1.350 592,000 778,160 1.3145 0.931 0.904 0.931 0.904 0.931 858,087 0.9069 3.05%
2012-11-01 0 1.310 1.310 1.320 1.280 1.310 912,000 1,180,120 1.2940 0.904 0.904 0.911 0.883 0.904 1,321,917 0.8927 1.55%
2012-10-31 0 1.290 1.270 1.290 1.270 1.290 260,000 333,800 1.2838 0.890 0.876 0.890 0.876 0.890 376,862 0.8857 0.00%
2012-10-30 0 1.290 1.260 1.290 1.270 1.290 280,000 359,000 1.2821 0.890 0.869 0.890 0.876 0.890 405,852 0.8846 -0.77%
2012-10-29 0 1.300 1.270 1.300 1.280 1.300 284,000 367,200 1.2930 0.897 0.876 0.897 0.883 0.897 411,650 0.8920 -0.76%
2012-10-26 0 1.310 1.280 1.310 1.280 1.310 196,000 255,040 1.3012 0.904 0.883 0.904 0.883 0.904 284,096 0.8977 0.00%
2012-10-25 0 1.310 1.300 1.310 1.290 1.320 576,000 750,200 1.3024 0.904 0.897 0.904 0.890 0.911 834,895 0.8986 0.77%
2012-10-24 0 1.300 1.290 1.300 1.290 1.310 256,000 333,360 1.3022 0.897 0.890 0.897 0.890 0.904 371,064 0.8984 0.78%
2012-10-22 0 1.290 1.270 1.290 1.270 1.300 148,000 190,920 1.2900 0.890 0.876 0.890 0.876 0.897 214,522 0.8900 -0.77%
2012-10-19 0 1.300 1.270 1.300 1.250 1.320 664,000 852,360 1.2837 0.897 0.876 0.897 0.862 0.911 962,448 0.8856 4.00%
2012-10-18 0 1.250 1.240 1.250 1.240 1.260 440,000 549,800 1.2495 0.862 0.855 0.862 0.855 0.869 637,767 0.8621 0.00%
2012-10-17 0 1.250 1.230 1.250 1.220 1.260 500,000 621,920 1.2438 0.862 0.849 0.862 0.842 0.869 724,735 0.8581 -0.79%
2012-10-16 0 1.260 1.250 1.270 1.250 1.270 224,000 282,400 1.2607 0.869 0.862 0.876 0.862 0.876 324,681 0.8698 -1.56%
2012-10-15 0 1.280 1.260 1.280 1.270 1.290 216,000 275,840 1.2770 0.883 0.869 0.883 0.876 0.890 313,086 0.8810 -0.78%
2012-10-12 0 1.290 1.250 1.290 1.260 1.290 380,000 484,160 1.2741 0.890 0.862 0.890 0.869 0.890 550,799 0.8790 0.78%
2012-10-11 0 1.280 1.270 1.280 1.260 1.290 456,000 581,800 1.2759 0.883 0.876 0.883 0.869 0.890 660,959 0.8802 -1.54%
2012-10-10 0 1.300 1.280 1.300 1.260 1.310 592,000 760,400 1.2845 0.897 0.883 0.897 0.869 0.904 858,087 0.8862 -0.76%
2012-10-09 0 1.310 1.280 1.310 1.290 1.310 256,000 332,840 1.3002 0.904 0.883 0.904 0.890 0.904 371,064 0.8970 0.00%
2012-10-08 0 1.310 1.290 1.310 1.300 1.320 232,000 304,840 1.3140 0.904 0.890 0.904 0.897 0.911 336,277 0.9065 -0.76%
2012-10-05 0 1.320 1.300 1.320 1.310 1.320 192,000 252,840 1.3169 0.911 0.897 0.911 0.904 0.911 278,298 0.9085 0.76%
2012-10-04 0 1.310 1.290 1.320 1.310 1.320 172,000 225,360 1.3102 0.904 0.890 0.911 0.904 0.911 249,309 0.9039 2.34%
2012-10-03 0 1.280 1.280 1.300 1.280 1.320 212,000 277,840 1.3106 0.883 0.883 0.897 0.883 0.911 307,288 0.9042 -3.76%
2012-09-28 0 1.330 1.310 1.330 1.320 1.330 288,000 381,480 1.3246 0.918 0.904 0.918 0.911 0.918 417,447 0.9138 0.00%
2012-09-27 0 1.330 1.300 1.330 1.300 1.330 436,000 573,920 1.3163 0.918 0.897 0.918 0.897 0.918 631,969 0.9081 1.53%
2012-09-26 0 1.310 1.310 1.340 1.310 1.350 792,000 1,054,360 1.3313 0.904 0.904 0.924 0.904 0.931 1,147,981 0.9184 -2.96%
2012-09-25 0 1.350 1.340 1.350 1.340 1.350 220,000 295,280 1.3422 0.931 0.924 0.931 0.924 0.931 318,884 0.9260 0.75%
2012-09-24 0 1.340 1.320 1.340 1.330 1.340 344,000 458,120 1.3317 0.924 0.911 0.924 0.918 0.924 498,618 0.9188 0.75%
2012-09-21 0 1.330 1.310 1.330 1.320 1.340 244,000 324,560 1.3302 0.918 0.904 0.918 0.911 0.924 353,671 0.9177 -0.75%
2012-09-20 0 1.340 1.310 1.340 1.310 1.340 340,000 449,840 1.3231 0.924 0.904 0.924 0.904 0.924 492,820 0.9128 0.00%
2012-09-19 0 1.340 1.310 1.340 1.320 1.350 300,000 399,840 1.3328 0.924 0.904 0.924 0.911 0.931 434,841 0.9195 0.00%
2012-09-18 0 1.340 1.330 1.340 1.320 1.340 248,000 330,360 1.3321 0.924 0.918 0.924 0.911 0.924 359,469 0.9190 -0.74%
2012-09-17 0 1.350 1.330 1.360 1.330 1.360 252,000 336,160 1.3340 0.931 0.918 0.938 0.918 0.938 365,267 0.9203 0.75%
2012-09-14 0 1.340 1.310 1.340 1.310 1.350 324,000 428,760 1.3233 0.924 0.904 0.924 0.904 0.931 469,628 0.9130 -0.74%
2012-09-13 0 1.350 1.310 1.360 1.320 1.350 288,000 383,680 1.3322 0.931 0.904 0.938 0.911 0.931 417,447 0.9191 3.05%
2012-09-12 0 1.310 1.300 1.330 1.300 1.360 288,000 383,760 1.3325 0.904 0.897 0.918 0.897 0.938 417,447 0.9193 0.00%
2012-09-11 0 1.310 1.310 1.350 1.300 1.360 296,000 395,960 1.3377 0.904 0.904 0.931 0.897 0.938 429,043 0.9229 -2.96%
2012-09-10 0 1.350 1.300 1.350 1.340 1.370 204,000 275,480 1.3504 0.931 0.897 0.931 0.924 0.945 295,692 0.9316 0.00%
2012-09-07 0 1.350 1.310 1.350 1.310 1.370 372,000 496,240 1.3340 0.931 0.904 0.931 0.904 0.945 539,203 0.9203 3.85%
2012-09-06 0 1.300 1.300 1.310 1.300 1.370 284,000 377,720 1.3300 0.897 0.897 0.904 0.897 0.945 411,650 0.9176 -2.99%
2012-09-05 0 1.340 1.300 1.340 1.300 1.370 580,000 774,360 1.3351 0.924 0.897 0.924 0.897 0.945 840,693 0.9211 -0.74%
2012-09-04 0 1.350 1.330 1.350 1.350 1.380 208,000 282,720 1.3592 0.931 0.918 0.931 0.931 0.952 301,490 0.9377 -1.46%
2012-09-03 0 1.370 1.310 1.370 1.310 1.380 280,000 381,680 1.3631 0.945 0.904 0.945 0.904 0.952 405,852 0.9404 1.48%
2012-08-31 0 1.350 1.300 1.360 1.350 1.380 188,000 256,880 1.3664 0.931 0.897 0.938 0.931 0.952 272,500 0.9427 -1.46%
2012-08-30 0 1.370 1.310 1.370 1.340 1.390 396,000 536,760 1.3555 0.945 0.904 0.945 0.924 0.959 573,990 0.9351 -0.72%
2012-08-29 0 1.380 1.350 1.380 1.370 1.400 340,000 470,360 1.3834 0.952 0.931 0.952 0.945 0.966 492,820 0.9544 0.73%
2012-08-28 0 1.370 1.370 1.380 1.300 1.390 564,000 755,680 1.3399 0.945 0.945 0.952 0.897 0.959 817,501 0.9244 4.58%
2012-08-27 0 1.310 1.300 1.310 1.250 1.310 696,000 896,720 1.2884 0.904 0.897 0.904 0.862 0.904 1,008,831 0.8889 3.15%
2012-08-24 0 1.270 1.260 1.270 1.250 1.320 308,000 391,200 1.2701 0.876 0.869 0.876 0.862 0.911 446,437 0.8763 -1.55%
2012-08-23 0 1.290 1.260 1.290 1.260 1.310 360,000 463,600 1.2878 0.890 0.869 0.890 0.869 0.904 521,809 0.8884 -0.77%
2012-08-22 0 1.300 1.250 1.300 1.240 1.360 1,228,000 1,584,360 1.2902 0.897 0.862 0.897 0.855 0.938 1,779,950 0.8901 -3.70%
2012-08-21 0 1.350 1.330 1.350 1.350 1.390 304,000 413,920 1.3616 0.931 0.918 0.931 0.931 0.959 440,639 0.9394 -1.46%
2012-08-20 0 1.370 1.330 1.370 1.330 1.420 360,000 496,440 1.3790 0.945 0.918 0.945 0.918 0.980 521,809 0.9514 -0.72%
2012-08-17 0 1.380 1.350 1.380 1.350 1.430 920,000 1,259,840 1.3694 0.952 0.931 0.952 0.931 0.987 1,333,513 0.9448 -0.72%
2012-08-16 0 1.390 1.370 1.390 1.350 1.390 480,000 661,320 1.3778 0.959 0.945 0.959 0.931 0.959 695,746 0.9505 -0.71%
2012-08-15 0 1.400 1.370 1.400 1.370 1.400 360,000 497,520 1.3820 0.966 0.945 0.966 0.945 0.966 521,809 0.9535 -0.71%
2012-08-14 0 1.410 1.390 1.410 1.380 1.410 420,000 583,720 1.3898 0.973 0.959 0.973 0.952 0.973 608,778 0.9588 0.00%
2012-08-13 0 1.410 1.390 1.420 1.380 1.450 488,000 684,080 1.4018 0.973 0.959 0.980 0.952 1.000 707,342 0.9671 -0.70%
2012-08-10 0 1.420 1.390 1.420 1.400 1.430 236,000 334,000 1.4153 0.980 0.959 0.980 0.966 0.987 342,075 0.9764 0.71%
2012-08-09 0 1.410 1.390 1.420 1.370 1.460 1,214,000 1,691,860 1.3936 0.973 0.959 0.980 0.945 1.007 1,759,657 0.9615 -1.40%
2012-08-08 0 1.430 1.410 1.440 1.390 1.450 304,000 429,280 1.4121 0.987 0.973 0.993 0.959 1.000 440,639 0.9742 2.88%
2012-08-07 0 1.390 1.380 1.400 1.380 1.390 300,000 416,960 1.3899 0.959 0.952 0.966 0.952 0.959 434,841 0.9589 0.00%
2012-08-06 0 1.390 1.360 1.390 1.360 1.430 448,000 622,480 1.3895 0.959 0.938 0.959 0.938 0.987 649,363 0.9586 -0.71%
2012-08-03 0 1.400 1.380 1.400 1.390 1.450 400,000 564,000 1.4100 0.966 0.952 0.966 0.959 1.000 579,788 0.9728 -1.41%
2012-08-02 0 1.420 1.410 1.430 1.410 1.450 286,000 409,000 1.4301 0.980 0.973 0.987 0.973 1.000 414,549 0.9866 -0.70%
2012-08-01 0 1.430 1.420 1.430 1.400 1.460 360,000 512,360 1.4232 0.987 0.980 0.987 0.966 1.007 521,809 0.9819 -1.38%
2012-07-31 0 1.450 1.420 1.450 1.390 1.450 676,000 952,600 1.4092 1.000 0.980 1.000 0.959 1.000 979,842 0.9722 2.84%
2012-07-30 0 1.410 1.390 1.410 1.400 1.490 408,000 587,240 1.4393 0.973 0.959 0.973 0.966 1.028 591,384 0.9930 -1.40%
2012-07-27 0 1.430 1.390 1.430 1.400 1.500 1,330,000 1,944,500 1.4620 0.987 0.959 0.987 0.966 1.035 1,927,796 1.0087 2.14%
2012-07-26 0 1.400 1.350 1.400 1.330 1.400 508,000 691,400 1.3610 0.966 0.931 0.966 0.918 0.966 736,331 0.9390 2.94%
2012-07-25 0 1.360 1.350 1.370 1.360 1.440 262,000 365,140 1.3937 0.938 0.931 0.945 0.938 0.993 379,761 0.9615 -3.55%
2012-07-24 0 1.410 1.390 1.410 1.360 1.430 220,000 307,560 1.3980 0.973 0.959 0.973 0.938 0.987 318,884 0.9645 2.17%
2012-07-23 0 1.380 1.360 1.380 1.350 1.460 304,000 421,880 1.3878 0.952 0.938 0.952 0.931 1.007 440,639 0.9574 -2.13%
2012-07-20 0 1.410 1.390 1.410 1.400 1.470 280,000 398,440 1.4230 0.973 0.959 0.973 0.966 1.014 405,852 0.9817 0.00%
2012-07-19 0 1.410 1.400 1.410 1.400 1.460 544,000 772,160 1.4194 0.973 0.966 0.973 0.966 1.007 788,512 0.9793 0.00%
2012-07-18 0 1.410 1.400 1.410 1.380 1.470 456,000 649,000 1.4232 0.973 0.966 0.973 0.952 1.014 660,959 0.9819 -1.40%
2012-07-17 0 1.430 1.420 1.430 1.420 1.480 240,000 345,640 1.4402 0.987 0.980 0.987 0.980 1.021 347,873 0.9936 -1.38%
2012-07-16 0 1.450 1.440 1.450 1.440 1.520 180,000 263,000 1.4611 1.000 0.993 1.000 0.993 1.049 260,905 1.0080 -2.68%
2012-07-13 0 1.490 1.450 1.490 1.470 1.500 172,000 255,360 1.4847 1.028 1.000 1.028 1.014 1.035 249,309 1.0243 2.05%
2012-07-12 0 1.460 1.450 1.460 1.450 1.560 620,000 917,760 1.4803 1.007 1.000 1.007 1.000 1.076 898,672 1.0212 -7.01%
2012-07-11 0 1.570 1.530 1.570 1.490 1.580 1,104,000 1,703,640 1.5432 1.083 1.056 1.083 1.028 1.090 1,600,215 1.0646 6.80%
2012-07-10 0 1.470 1.460 1.480 1.470 1.500 200,000 295,800 1.4790 1.014 1.007 1.021 1.014 1.035 289,894 1.0204 -2.00%
2012-07-09 0 1.500 1.460 1.500 1.490 1.500 256,000 382,560 1.4944 1.035 1.007 1.035 1.028 1.035 371,064 1.0310 0.00%
2012-07-06 0 1.500 1.490 1.510 1.470 1.510 400,000 598,600 1.4965 1.035 1.028 1.042 1.014 1.042 579,788 1.0324 0.67%
2012-07-05 0 1.490 1.450 1.500 1.450 1.500 280,000 416,520 1.4876 1.028 1.000 1.035 1.000 1.035 405,852 1.0263 0.00%
2012-07-04 0 1.490 1.480 1.500 1.480 1.510 196,000 292,480 1.4922 1.028 1.021 1.035 1.021 1.042 284,096 1.0295 -0.67%
2012-07-03 0 1.500 1.470 1.500 1.480 1.510 292,000 435,600 1.4918 1.035 1.014 1.035 1.021 1.042 423,245 1.0292 2.04%
2012-06-29 0 1.470 1.470 1.500 1.470 1.510 192,000 286,720 1.4933 1.014 1.014 1.035 1.014 1.042 278,298 1.0303 0.00%
2012-06-28 0 1.470 1.470 1.500 1.450 1.500 280,000 415,080 1.4824 1.014 1.014 1.035 1.000 1.035 405,852 1.0227 -1.34%
2012-06-27 0 1.490 1.470 1.500 1.490 1.500 224,000 334,440 1.4930 1.028 1.014 1.035 1.028 1.035 324,681 1.0301 1.36%
2012-06-26 0 1.470 1.450 1.470 1.460 1.490 168,000 247,640 1.4740 1.014 1.000 1.014 1.007 1.028 243,511 1.0170 0.68%
2012-06-25 0 1.460 1.450 1.470 1.460 1.490 232,000 342,240 1.4752 1.007 1.000 1.014 1.007 1.028 336,277 1.0177 -2.01%
2012-06-22 0 1.490 1.470 1.510 1.460 1.510 200,000 296,880 1.4844 1.028 1.014 1.042 1.007 1.042 289,894 1.0241 -0.67%
2012-06-21 0 1.500 1.460 1.500 1.470 1.510 236,000 351,880 1.4910 1.035 1.007 1.035 1.014 1.042 342,075 1.0287 -0.66%
2012-06-20 0 1.510 1.470 1.510 1.500 1.510 172,000 258,560 1.5033 1.042 1.014 1.042 1.035 1.042 249,309 1.0371 0.00%
2012-06-19 0 1.510 1.470 1.520 1.460 1.510 180,000 268,880 1.4938 1.042 1.014 1.049 1.007 1.042 260,905 1.0306 0.00%
2012-06-18 0 1.510 1.470 1.520 1.490 1.510 212,000 318,240 1.5011 1.042 1.014 1.049 1.028 1.042 307,288 1.0356 0.67%
2012-06-15 0 1.500 1.480 1.510 1.490 1.510 504,000 753,400 1.4948 1.035 1.021 1.042 1.028 1.042 730,533 1.0313 0.67%
2012-06-14 0 1.490 1.470 1.490 1.480 1.510 192,000 286,680 1.4931 1.028 1.014 1.028 1.021 1.042 278,298 1.0301 0.00%
2012-06-13 0 1.490 1.480 1.500 1.460 1.500 300,000 446,560 1.4885 1.028 1.021 1.035 1.007 1.035 434,841 1.0269 0.68%
2012-06-12 0 1.480 1.470 1.490 1.470 1.490 176,000 260,520 1.4802 1.021 1.014 1.028 1.014 1.028 255,107 1.0212 0.00%
2012-06-11 0 1.480 1.470 1.490 1.460 1.510 280,000 415,440 1.4837 1.021 1.014 1.028 1.007 1.042 405,852 1.0236 0.00%
2012-06-08 0 1.480 1.460 1.490 1.460 1.510 544,000 808,480 1.4862 1.021 1.007 1.028 1.007 1.042 788,512 1.0253 -1.33%
2012-06-07 0 1.500 1.480 1.500 1.490 1.510 220,000 328,840 1.4947 1.035 1.021 1.035 1.028 1.042 318,884 1.0312 0.67%
2012-06-06 0 1.490 1.470 1.490 1.470 1.510 176,000 261,560 1.4861 1.028 1.014 1.028 1.014 1.042 255,107 1.0253 -0.67%
2012-06-05 0 1.500 1.470 1.510 1.480 1.540 276,000 416,160 1.5078 1.035 1.014 1.042 1.021 1.062 400,054 1.0403 1.35%
2012-06-04 0 1.480 1.460 1.490 1.460 1.510 380,000 564,200 1.4847 1.021 1.007 1.028 1.007 1.042 550,799 1.0243 -2.63%
2012-06-01 0 1.520 1.520 1.540 1.520 1.580 284,000 439,520 1.5476 1.049 1.049 1.062 1.049 1.090 411,650 1.0677 -1.30%
2012-05-31 0 1.540 1.540 1.590 1.490 1.620 580,000 892,000 1.5379 1.062 1.062 1.097 1.028 1.118 840,693 1.0610 2.67%
2012-05-30 0 1.500 1.470 1.500 1.490 1.530 252,000 382,000 1.5159 1.035 1.014 1.035 1.028 1.056 365,267 1.0458 -2.60%
2012-05-29 0 1.540 1.500 1.540 1.460 1.540 520,000 776,640 1.4935 1.062 1.035 1.062 1.007 1.062 753,725 1.0304 4.05%
2012-05-28 0 1.480 1.480 1.550 1.400 1.480 396,000 576,080 1.4547 1.021 1.021 1.069 0.966 1.021 573,990 1.0036 0.00%
2012-05-25 0 1.480 1.470 1.480 1.450 1.510 452,000 665,800 1.4730 1.021 1.014 1.021 1.000 1.042 655,161 1.0162 -0.67%
2012-05-24 0 1.490 1.460 1.500 1.480 1.510 288,000 430,840 1.4960 1.028 1.007 1.035 1.021 1.042 417,447 1.0321 0.68%
2012-05-23 0 1.480 1.470 1.480 1.460 1.510 200,000 297,320 1.4866 1.021 1.014 1.021 1.007 1.042 289,894 1.0256 0.00%
2012-05-22 0 1.480 1.470 1.490 1.460 1.490 392,000 580,040 1.4797 1.021 1.014 1.028 1.007 1.028 568,192 1.0209 -0.67%
2012-05-21 0 1.490 1.470 1.490 1.470 1.520 264,000 391,760 1.4839 1.028 1.014 1.028 1.014 1.049 382,660 1.0238 0.00%
2012-05-18 0 1.490 1.490 1.500 1.460 1.520 248,000 369,400 1.4895 1.028 1.028 1.035 1.007 1.049 359,469 1.0276 0.03%
2012-05-17 0 1.530 1.510 1.530 1.490 1.540 428,000 651,400 1.5220 1.028 1.014 1.028 1.001 1.034 637,199 1.0223 -0.65%
2012-05-16 0 1.540 1.540 1.550 1.510 1.550 316,000 483,920 1.5314 1.034 1.034 1.041 1.014 1.041 470,455 1.0286 -0.65%
2012-05-15 0 1.550 1.510 1.550 1.500 1.550 232,000 358,120 1.5436 1.041 1.014 1.041 1.008 1.041 345,397 1.0368 0.00%
2012-05-14 0 1.550 1.510 1.550 1.520 1.590 460,000 720,480 1.5663 1.041 1.014 1.041 1.021 1.068 684,840 1.0520 -1.90%
2012-05-11 0 1.580 1.540 1.580 1.540 1.580 332,000 515,040 1.5513 1.061 1.034 1.061 1.034 1.061 494,276 1.0420 1.28%
2012-05-10 0 1.560 1.540 1.580 1.540 1.620 536,000 836,120 1.5599 1.048 1.034 1.061 1.034 1.088 797,987 1.0478 -2.50%
2012-05-09 0 1.600 1.570 1.620 1.560 1.630 360,000 573,840 1.5940 1.075 1.055 1.088 1.048 1.095 535,962 1.0707 -1.23%
2012-05-08 0 1.620 1.620 1.630 1.610 1.670 292,000 478,800 1.6397 1.088 1.088 1.095 1.081 1.122 434,724 1.1014 0.62%
2012-05-07 0 1.610 1.610 1.630 1.600 1.670 412,000 670,600 1.6277 1.081 1.081 1.095 1.075 1.122 613,378 1.0933 -3.01%
2012-05-04 0 1.660 1.650 1.660 1.650 1.700 480,000 797,680 1.6618 1.115 1.108 1.115 1.108 1.142 714,615 1.1162 1.22%
2012-05-03 0 1.640 1.630 1.640 1.640 1.700 500,000 827,200 1.6544 1.102 1.095 1.102 1.102 1.142 744,391 1.1112 -1.80%
2012-05-02 0 1.670 1.670 1.680 1.670 1.750 344,000 589,640 1.7141 1.122 1.122 1.128 1.122 1.175 512,141 1.1513 -4.02%
2012-04-30 0 1.740 1.720 1.740 1.660 1.740 328,000 557,000 1.6982 1.169 1.155 1.169 1.115 1.169 488,321 1.1406 4.19%
2012-04-27 0 1.670 1.640 1.690 1.640 1.690 512,000 855,840 1.6716 1.122 1.102 1.135 1.102 1.135 762,256 1.1228 -0.60%
2012-04-26 0 1.680 1.640 1.680 1.640 1.710 328,000 547,720 1.6699 1.128 1.102 1.128 1.102 1.149 488,321 1.1216 -0.59%
2012-04-25 0 1.690 1.670 1.690 1.660 1.740 616,000 1,037,400 1.6841 1.135 1.122 1.135 1.115 1.169 917,090 1.1312 -0.59%
2012-04-24 0 1.700 1.670 1.700 1.670 1.780 7,496,000 13,038,200 1.7394 1.142 1.122 1.142 1.122 1.196 11,159,911 1.1683 0.59%
2012-04-23 0 1.690 1.680 1.690 1.610 1.690 2,044,000 3,395,400 1.6612 1.135 1.128 1.135 1.081 1.135 3,043,071 1.1158 3.68%
2012-04-20 0 1.630 1.600 1.640 1.550 1.630 1,068,000 1,713,720 1.6046 1.095 1.075 1.102 1.041 1.095 1,590,019 1.0778 1.87%
2012-04-19 0 1.600 1.560 1.600 1.490 1.600 796,000 1,242,200 1.5606 1.075 1.048 1.075 1.001 1.075 1,185,071 1.0482 6.67%
2012-04-18 0 1.500 1.470 1.500 1.410 1.500 1,792,000 2,567,040 1.4325 1.008 0.987 1.008 0.947 1.008 2,667,898 0.9622 4.17%
2012-04-17 0 1.440 1.430 1.450 1.430 1.460 300,000 435,240 1.4508 0.967 0.961 0.974 0.961 0.981 446,635 0.9745 -1.37%
2012-04-16 0 1.460 1.450 1.460 1.450 1.520 228,000 336,080 1.4740 0.981 0.974 0.981 0.974 1.021 339,442 0.9901 -2.67%
2012-04-13 0 1.500 1.480 1.510 1.480 1.530 192,000 289,560 1.5081 1.008 0.994 1.014 0.994 1.028 285,846 1.0130 -0.66%
2012-04-12 0 1.510 1.500 1.510 1.500 1.540 156,000 236,800 1.5179 1.014 1.008 1.014 1.008 1.034 232,250 1.0196 0.67%
2012-04-11 0 1.500 1.490 1.510 1.500 1.550 600,000 915,400 1.5257 1.008 1.001 1.014 1.008 1.041 893,269 1.0248 -4.46%
2012-04-10 0 1.570 1.540 1.570 1.530 1.610 632,000 986,160 1.5604 1.055 1.034 1.055 1.028 1.081 940,910 1.0481 -1.87%
2012-04-05 0 1.600 1.590 1.610 1.580 1.620 896,000 1,440,080 1.6072 1.075 1.068 1.081 1.061 1.088 1,333,949 1.0796 -0.62%
2012-04-03 0 1.610 1.570 1.610 1.570 1.620 252,000 405,640 1.6097 1.081 1.055 1.081 1.055 1.088 375,173 1.0812 0.62%
2012-04-02 0 1.600 1.580 1.610 1.560 1.600 364,000 574,080 1.5771 1.075 1.061 1.081 1.048 1.075 541,917 1.0594 1.27%
2012-03-30 0 1.580 1.570 1.590 1.570 1.620 428,000 679,480 1.5876 1.061 1.055 1.068 1.055 1.088 637,199 1.0664 -1.25%
2012-03-29 0 1.600 1.570 1.600 1.560 1.610 732,000 1,155,240 1.5782 1.075 1.055 1.075 1.048 1.081 1,089,788 1.0601 0.63%
2012-03-28 0 1.590 1.570 1.600 1.550 1.600 904,000 1,427,880 1.5795 1.068 1.055 1.075 1.041 1.075 1,345,859 1.0609 0.63%
2012-03-27 0 1.580 1.570 1.590 1.560 1.610 276,000 439,840 1.5936 1.061 1.055 1.068 1.048 1.081 410,904 1.0704 0.64%
2012-03-26 0 1.570 1.570 1.580 1.530 1.630 764,000 1,193,400 1.5620 1.055 1.055 1.061 1.028 1.095 1,137,430 1.0492 -1.26%
2012-03-23 0 1.590 1.580 1.590 1.560 1.610 568,000 897,600 1.5803 1.068 1.061 1.068 1.048 1.081 845,628 1.0615 1.27%
2012-03-22 0 1.570 1.560 1.570 1.560 1.640 664,000 1,052,480 1.5851 1.055 1.048 1.055 1.048 1.102 988,551 1.0647 -1.87%
2012-03-21 0 1.600 1.600 1.640 1.600 1.660 896,000 1,449,520 1.6178 1.075 1.075 1.102 1.075 1.115 1,333,949 1.0866 -4.19%
2012-03-20 0 1.670 1.640 1.680 1.630 1.680 914,000 1,512,080 1.6544 1.122 1.102 1.128 1.095 1.128 1,360,747 1.1112 1.83%
2012-03-19 0 1.640 1.610 1.650 1.600 1.650 1,136,000 1,847,120 1.6260 1.102 1.081 1.108 1.075 1.108 1,691,256 1.0922 4.46%
2012-03-16 0 1.570 1.570 1.590 1.570 1.630 632,000 1,005,000 1.5902 1.055 1.055 1.068 1.055 1.095 940,910 1.0681 -4.27%
2012-03-15 0 1.640 1.610 1.640 1.600 1.650 794,000 1,286,180 1.6199 1.102 1.081 1.102 1.075 1.108 1,182,093 1.0881 -0.61%
2012-03-14 0 1.650 1.630 1.650 1.620 1.690 972,000 1,610,280 1.6567 1.108 1.095 1.108 1.088 1.135 1,447,096 1.1128 0.00%
2012-03-13 0 1.650 1.640 1.660 1.620 1.700 620,000 1,018,000 1.6419 1.108 1.102 1.115 1.088 1.142 923,045 1.1029 -0.60%
2012-03-12 0 1.660 1.650 1.670 1.650 1.710 400,000 667,120 1.6678 1.115 1.108 1.122 1.108 1.149 595,513 1.1202 0.61%
2012-03-09 0 1.650 1.630 1.650 1.620 1.670 896,000 1,468,680 1.6392 1.108 1.095 1.108 1.088 1.122 1,333,949 1.1010 0.00%
2012-03-08 0 1.650 1.640 1.650 1.600 1.700 556,000 922,800 1.6597 1.108 1.102 1.108 1.075 1.142 827,763 1.1148 3.12%
2012-03-07 0 1.600 1.580 1.610 1.550 1.620 648,000 1,027,400 1.5855 1.075 1.061 1.081 1.041 1.088 964,731 1.0650 0.63%
2012-03-06 0 1.590 1.570 1.580 1.590 1.690 928,000 1,514,480 1.6320 1.068 1.055 1.061 1.068 1.135 1,381,590 1.0962 -5.36%
2012-03-05 0 1.680 1.630 1.690 1.620 1.690 524,000 871,640 1.6634 1.128 1.095 1.135 1.088 1.135 780,122 1.1173 0.60%
2012-03-02 0 1.670 1.660 1.670 1.530 1.690 1,882,000 3,043,320 1.6171 1.122 1.115 1.122 1.028 1.135 2,801,888 1.0862 8.44%
2012-03-01 0 1.540 1.530 1.540 1.510 1.580 772,000 1,200,880 1.5555 1.034 1.028 1.034 1.014 1.061 1,149,340 1.0448 -0.65%
2012-02-29 0 1.550 1.530 1.570 1.470 1.580 1,532,000 2,356,320 1.5381 1.041 1.028 1.055 0.987 1.061 2,280,814 1.0331 4.73%
2012-02-28 0 1.480 1.480 1.500 1.460 1.520 808,000 1,187,120 1.4692 0.994 0.994 1.008 0.981 1.021 1,202,936 0.9869 2.07%
2012-02-27 0 1.450 1.450 1.460 1.440 1.510 1,312,000 1,942,040 1.4802 0.974 0.974 0.981 0.967 1.014 1,953,282 0.9942 1.40%
2012-02-24 0 1.430 1.420 1.430 1.400 1.440 1,088,000 1,548,080 1.4229 0.961 0.954 0.961 0.940 0.967 1,619,795 0.9557 1.42%
2012-02-23 0 1.410 1.400 1.410 1.400 1.430 552,000 781,800 1.4163 0.947 0.940 0.947 0.940 0.961 821,808 0.9513 0.00%
2012-02-22 0 1.410 1.410 1.420 1.410 1.430 572,000 812,400 1.4203 0.947 0.947 0.954 0.947 0.961 851,583 0.9540 -0.70%
2012-02-21 0 1.420 1.410 1.420 1.390 1.440 1,012,000 1,433,440 1.4164 0.954 0.947 0.954 0.934 0.967 1,506,647 0.9514 0.71%
2012-02-20 0 1.410 1.380 1.410 1.350 1.460 1,976,000 2,729,280 1.3812 0.947 0.927 0.947 0.907 0.981 2,941,833 0.9277 0.00%
2012-02-17 0 1.410 1.400 1.410 1.400 1.470 1,288,000 1,827,400 1.4188 0.947 0.940 0.947 0.940 0.987 1,917,551 0.9530 -2.08%
2012-02-16 0 1.440 1.430 1.450 1.370 1.490 1,836,000 2,605,680 1.4192 0.967 0.961 0.974 0.920 1.001 2,733,404 0.9533 3.60%
2012-02-15 0 1.390 1.380 1.390 1.360 1.430 1,008,000 1,403,480 1.3923 0.934 0.927 0.934 0.913 0.961 1,500,692 0.9352 1.46%
2012-02-14 0 1.370 1.340 1.370 1.320 1.380 592,000 797,400 1.3470 0.920 0.900 0.920 0.887 0.927 881,359 0.9047 0.74%
2012-02-13 0 1.360 1.340 1.360 1.300 1.390 1,348,000 1,810,960 1.3434 0.913 0.900 0.913 0.873 0.934 2,006,878 0.9024 -0.73%
2012-02-10 0 1.370 1.360 1.370 1.350 1.470 628,000 873,360 1.3907 0.920 0.913 0.920 0.907 0.987 934,955 0.9341 -5.52%
2012-02-09 0 1.450 1.420 1.450 1.330 1.470 3,036,000 4,379,360 1.4425 0.974 0.954 0.974 0.893 0.987 4,519,942 0.9689 5.84%
2012-02-08 0 1.370 1.360 1.370 1.330 1.380 488,000 660,400 1.3533 0.920 0.913 0.920 0.893 0.927 726,526 0.9090 4.58%
2012-02-07 0 1.310 1.300 1.320 1.300 1.340 124,000 164,120 1.3235 0.880 0.873 0.887 0.873 0.900 184,609 0.8890 -1.50%
2012-02-06 0 1.330 1.330 1.340 1.330 1.350 380,000 509,120 1.3398 0.893 0.893 0.900 0.893 0.907 565,737 0.8999 0.00%
2012-02-03 0 1.330 1.320 1.330 1.290 1.330 508,000 669,000 1.3169 0.893 0.887 0.893 0.866 0.893 756,301 0.8846 3.10%
2012-02-02 0 1.290 1.290 1.300 1.290 1.320 608,000 791,160 1.3013 0.866 0.866 0.873 0.866 0.887 905,180 0.8740 0.00%
2012-02-01 0 1.290 1.270 1.300 1.260 1.330 404,000 519,320 1.2854 0.866 0.853 0.873 0.846 0.893 601,468 0.8634 -0.77%
2012-01-31 0 1.300 1.280 1.300 1.290 1.320 116,000 152,040 1.3107 0.873 0.860 0.873 0.866 0.887 172,699 0.8804 -0.76%
2012-01-30 0 1.310 1.270 1.310 1.280 1.340 112,000 148,240 1.3236 0.880 0.853 0.880 0.860 0.900 166,744 0.8890 0.00%
2012-01-27 0 1.310 1.280 1.310 1.310 1.330 132,000 174,400 1.3212 0.880 0.860 0.880 0.880 0.893 196,519 0.8874 0.00%
2012-01-26 0 1.310 1.310 1.330 1.310 1.380 96,000 127,760 1.3308 0.880 0.880 0.893 0.880 0.927 142,923 0.8939 -1.50%
2012-01-20 0 1.330 1.310 1.340 1.300 1.340 228,000 302,560 1.3270 0.893 0.880 0.900 0.873 0.900 339,442 0.8913 0.76%
2012-01-19 0 1.320 1.320 1.330 1.310 1.450 496,000 670,280 1.3514 0.887 0.887 0.893 0.880 0.974 738,436 0.9077 1.54%
2012-01-18 0 1.300 1.280 1.300 1.260 1.310 3,516,000 4,566,400 1.2987 0.873 0.860 0.873 0.846 0.880 5,234,558 0.8724 1.56%
2012-01-17 0 1.280 1.270 1.300 1.250 1.310 628,000 808,080 1.2868 0.860 0.853 0.873 0.840 0.880 934,955 0.8643 -1.54%
2012-01-16 0 1.300 1.290 1.310 1.270 1.330 104,000 135,120 1.2992 0.873 0.866 0.880 0.853 0.893 154,833 0.8727 0.78%
2012-01-13 0 1.290 1.280 1.290 1.260 1.310 292,000 375,080 1.2845 0.866 0.860 0.866 0.846 0.880 434,724 0.8628 1.57%
2012-01-12 0 1.270 1.270 1.280 1.260 1.320 292,000 374,040 1.2810 0.853 0.853 0.860 0.846 0.887 434,724 0.8604 -2.31%
2012-01-11 0 1.300 1.280 1.300 1.270 1.330 384,000 494,160 1.2869 0.873 0.860 0.873 0.853 0.893 571,692 0.8644 -0.76%
2012-01-10 0 1.310 1.290 1.320 1.290 1.330 248,000 325,760 1.3135 0.880 0.866 0.887 0.866 0.893 369,218 0.8823 1.55%
2012-01-09 0 1.290 1.280 1.290 1.270 1.310 92,000 118,720 1.2904 0.866 0.860 0.866 0.853 0.880 136,968 0.8668 1.57%
2012-01-06 0 1.270 1.260 1.270 1.260 1.290 248,000 314,280 1.2673 0.853 0.846 0.853 0.846 0.866 369,218 0.8512 -1.55%
2012-01-05 0 1.290 1.270 1.290 1.260 1.320 196,000 251,800 1.2847 0.866 0.853 0.866 0.846 0.887 291,801 0.8629 0.00%
2012-01-04 0 1.290 1.260 1.300 1.260 1.340 524,000 672,080 1.2826 0.866 0.846 0.873 0.846 0.900 780,122 0.8615 -3.01%
2012-01-03 0 1.330 1.300 1.340 1.320 1.340 132,000 175,560 1.3300 0.893 0.873 0.900 0.887 0.900 196,519 0.8933 -1.48%
2011-12-30 0 1.350 1.310 1.360 1.300 1.350 280,000 370,320 1.3226 0.907 0.880 0.913 0.873 0.907 416,859 0.8884 3.05%
2011-12-29 0 1.310 1.280 1.320 1.290 1.320 176,000 228,760 1.2998 0.880 0.860 0.887 0.866 0.887 262,026 0.8730 0.77%
2011-12-28 0 1.300 1.260 1.310 1.270 1.300 308,000 395,240 1.2832 0.873 0.846 0.880 0.853 0.873 458,545 0.8619 0.78%
2011-12-23 0 1.290 1.280 1.300 1.260 1.300 428,000 547,760 1.2798 0.866 0.860 0.873 0.846 0.873 637,199 0.8596 0.00%
2011-12-22 0 1.290 1.270 1.300 1.250 1.300 332,000 422,600 1.2729 0.866 0.853 0.873 0.840 0.873 494,276 0.8550 -1.53%
2011-12-21 0 1.310 1.300 1.320 1.300 1.350 432,000 568,960 1.3170 0.880 0.873 0.887 0.873 0.907 643,154 0.8846 -2.96%
2011-12-20 0 1.350 1.340 1.350 1.290 1.400 3,676,000 5,069,120 1.3790 0.907 0.900 0.907 0.866 0.940 5,472,763 0.9262 3.85%
2011-12-19 0 1.300 1.290 1.300 1.280 1.350 1,252,000 1,639,680 1.3096 0.873 0.866 0.873 0.860 0.907 1,863,955 0.8797 -3.70%
2011-12-16 0 1.350 1.350 1.360 1.180 1.420 9,332,000 12,284,000 1.3163 0.907 0.907 0.913 0.793 0.954 13,893,315 0.8842 14.41%
2011-12-15 0 1.180 1.180 1.190 1.100 1.190 1,056,000 1,205,480 1.1416 0.793 0.793 0.799 0.739 0.799 1,572,154 0.7668 4.42%
2011-12-14 0 1.130 1.120 1.130 1.130 1.200 428,000 492,400 1.1505 0.759 0.752 0.759 0.759 0.806 637,199 0.7728 -4.24%
2011-12-13 0 1.180 1.160 1.170 1.080 1.180 2,136,000 2,444,800 1.1446 0.793 0.779 0.786 0.725 0.793 3,180,039 0.7688 6.31%
2011-12-12 0 1.110 1.090 1.110 1.080 1.150 412,000 453,560 1.1009 0.746 0.732 0.746 0.725 0.772 613,378 0.7394 0.91%
2011-12-09 0 1.100 1.090 1.100 1.080 1.110 388,000 425,440 1.0965 0.739 0.732 0.739 0.725 0.746 577,647 0.7365 -0.90%
2011-12-08 0 1.110 1.100 1.120 1.090 1.120 448,000 495,560 1.1062 0.746 0.739 0.752 0.732 0.752 666,974 0.7430 -0.89%
2011-12-07 0 1.120 1.100 1.130 1.100 1.130 328,000 365,720 1.1150 0.752 0.739 0.759 0.739 0.759 488,321 0.7489 0.00%
2011-12-06 0 1.120 1.110 1.120 1.080 1.120 308,000 341,520 1.1088 0.752 0.746 0.752 0.725 0.752 458,545 0.7448 0.90%
2011-12-05 0 1.110 1.100 1.110 1.100 1.130 368,000 408,200 1.1092 0.746 0.739 0.746 0.739 0.759 547,872 0.7451 0.00%
2011-12-02 0 1.110 1.100 1.120 1.070 1.150 740,000 824,520 1.1142 0.746 0.739 0.752 0.719 0.772 1,101,699 0.7484 -2.63%
2011-12-01 0 1.140 1.140 1.160 1.140 1.200 784,000 925,720 1.1808 0.766 0.766 0.779 0.766 0.806 1,167,205 0.7931 1.79%
2011-11-30 0 1.120 1.120 1.130 1.120 1.160 552,000 626,840 1.1356 0.752 0.752 0.759 0.752 0.779 821,808 0.7628 -3.45%
2011-11-29 0 1.160 1.140 1.160 1.120 1.160 572,000 654,520 1.1443 0.779 0.766 0.779 0.752 0.779 851,583 0.7686 1.75%
2011-11-28 0 1.140 1.120 1.140 1.130 1.160 332,000 379,200 1.1422 0.766 0.752 0.766 0.759 0.779 494,276 0.7672 0.88%
2011-11-25 0 1.130 1.130 1.150 1.130 1.170 428,000 489,200 1.1430 0.759 0.759 0.772 0.759 0.786 637,199 0.7677 -3.42%
2011-11-24 0 1.170 1.140 1.180 1.140 1.180 884,000 1,027,040 1.1618 0.786 0.766 0.793 0.766 0.793 1,316,083 0.7804 -1.68%
2011-11-23 0 1.190 1.160 1.190 1.120 1.200 708,000 809,320 1.1431 0.799 0.779 0.799 0.752 0.806 1,054,058 0.7678 3.48%
2011-11-22 0 1.150 1.120 1.150 1.100 1.210 776,000 882,720 1.1375 0.772 0.752 0.772 0.739 0.813 1,155,295 0.7641 -4.17%
2011-11-21 0 1.200 1.160 1.200 1.150 1.240 840,000 992,080 1.1810 0.806 0.779 0.806 0.772 0.833 1,250,577 0.7933 -3.23%
2011-11-18 0 1.240 1.210 1.240 1.200 1.250 552,000 677,360 1.2271 0.833 0.813 0.833 0.806 0.840 821,808 0.8242 -0.80%
2011-11-17 0 1.250 1.230 1.250 1.230 1.260 440,000 547,800 1.2450 0.840 0.826 0.840 0.826 0.846 655,064 0.8363 -0.79%
2011-11-16 0 1.260 1.230 1.260 1.230 1.270 268,000 336,120 1.2542 0.846 0.826 0.846 0.826 0.853 398,994 0.8424 0.00%
2011-11-15 0 1.260 1.250 1.260 1.220 1.260 456,000 571,080 1.2524 0.846 0.840 0.846 0.819 0.846 678,885 0.8412 0.00%
2011-11-14 0 1.260 1.240 1.270 1.240 1.280 540,000 677,760 1.2551 0.846 0.833 0.853 0.833 0.860 803,942 0.8430 0.80%
2011-11-11 0 1.250 1.230 1.260 1.240 1.270 384,000 480,360 1.2509 0.840 0.826 0.846 0.833 0.853 571,692 0.8402 0.00%
2011-11-10 0 1.250 1.240 1.260 1.210 1.260 516,000 641,320 1.2429 0.840 0.833 0.846 0.813 0.846 768,212 0.8348 -3.10%
2011-11-09 0 1.290 1.260 1.290 1.260 1.310 572,000 733,160 1.2817 0.866 0.846 0.866 0.846 0.880 851,583 0.8609 1.57%
2011-11-08 0 1.270 1.260 1.270 1.250 1.290 476,000 607,000 1.2752 0.853 0.846 0.853 0.840 0.866 708,660 0.8565 0.00%
2011-11-07 0 1.270 1.260 1.280 1.270 1.320 1,032,000 1,330,080 1.2888 0.853 0.846 0.860 0.853 0.887 1,536,423 0.8657 -1.55%
2011-11-04 0 1.290 1.290 1.300 1.280 1.310 384,000 495,560 1.2905 0.866 0.866 0.873 0.860 0.880 571,692 0.8668 1.57%
2011-11-03 0 1.270 1.250 1.270 1.260 1.280 648,000 825,160 1.2734 0.853 0.840 0.853 0.846 0.860 964,731 0.8553 -1.55%
2011-11-02 0 1.290 1.280 1.290 1.250 1.310 508,000 650,720 1.2809 0.866 0.860 0.866 0.840 0.880 756,301 0.8604 0.00%
2011-11-01 0 1.290 1.280 1.290 1.290 1.340 988,000 1,288,840 1.3045 0.866 0.860 0.866 0.866 0.900 1,470,917 0.8762 -3.73%
2011-10-31 0 1.340 1.310 1.360 1.320 1.440 800,000 1,083,800 1.3548 0.900 0.880 0.913 0.887 0.967 1,191,026 0.9100 -4.29%
2011-10-28 0 1.400 1.380 1.400 1.390 1.440 420,000 591,640 1.4087 0.940 0.927 0.940 0.934 0.967 625,288 0.9462 0.72%
2011-10-27 0 1.390 1.380 1.390 1.350 1.390 440,000 607,840 1.3815 0.934 0.927 0.934 0.907 0.934 655,064 0.9279 2.96%
2011-10-26 0 1.350 1.350 1.390 1.340 1.390 504,000 692,520 1.3740 0.907 0.907 0.934 0.900 0.934 750,346 0.9229 -3.57%
2011-10-25 0 1.400 1.380 1.400 1.360 1.400 352,000 483,680 1.3741 0.940 0.927 0.940 0.913 0.940 524,051 0.9230 2.94%
2011-10-24 0 1.360 1.360 1.370 1.350 1.380 264,000 359,760 1.3627 0.913 0.913 0.920 0.907 0.927 393,038 0.9153 0.74%
2011-10-21 0 1.350 1.320 1.350 1.320 1.370 300,000 403,360 1.3445 0.907 0.887 0.907 0.887 0.920 446,635 0.9031 -0.74%
2011-10-20 0 1.360 1.310 1.380 1.290 1.380 828,000 1,099,360 1.3277 0.913 0.880 0.927 0.866 0.927 1,232,712 0.8918 -1.45%
2011-10-19 0 1.380 1.360 1.390 1.350 1.390 252,000 346,760 1.3760 0.927 0.913 0.934 0.907 0.934 375,173 0.9243 0.00%
2011-10-18 0 1.380 1.380 1.390 1.340 1.390 336,000 462,240 1.3757 0.927 0.927 0.934 0.900 0.934 500,231 0.9241 -3.50%
2011-10-17 0 1.430 1.400 1.430 1.410 1.450 468,000 667,080 1.4254 0.961 0.940 0.961 0.947 0.974 696,750 0.9574 0.00%
2011-10-14 0 1.430 1.420 1.440 1.400 1.430 388,000 549,920 1.4173 0.961 0.954 0.967 0.940 0.961 577,647 0.9520 -1.38%
2011-10-13 0 1.450 1.420 1.450 1.400 1.470 420,000 606,360 1.4437 0.974 0.954 0.974 0.940 0.987 625,288 0.9697 5.07%
2011-10-12 0 1.380 1.380 1.390 1.320 1.360 772,000 1,033,440 1.3387 0.927 0.927 0.934 0.887 0.913 1,149,340 0.8992 3.76%
2011-10-11 0 1.330 1.320 1.340 1.330 1.370 800,000 1,078,400 1.3480 0.893 0.887 0.900 0.893 0.920 1,191,026 0.9054 -0.75%
2011-10-10 0 1.340 1.330 1.340 1.330 1.360 592,001 791,921 1.3377 0.900 0.893 0.900 0.893 0.913 881,360 0.8985 0.75%
2011-10-07 0 1.330 1.330 1.350 1.320 1.360 524,000 706,960 1.3492 0.893 0.893 0.907 0.887 0.913 780,122 0.9062 -2.21%
2011-10-06 0 1.360 1.310 1.360 1.300 1.370 420,000 566,800 1.3495 0.913 0.880 0.913 0.873 0.920 625,288 0.9065 2.26%
2011-10-04 0 1.330 1.300 1.330 1.310 1.350 552,000 738,280 1.3375 0.893 0.873 0.893 0.880 0.907 821,808 0.8984 -2.21%
2011-10-03 0 1.360 1.350 1.380 1.310 1.400 540,000 722,520 1.3380 0.913 0.907 0.927 0.880 0.940 803,942 0.8987 -6.21%
2011-09-30 0 1.450 1.410 1.460 1.310 1.450 752,000 1,019,200 1.3553 0.974 0.947 0.981 0.880 0.974 1,119,564 0.9104 3.57%
2011-09-28 0 1.400 1.380 1.440 1.350 1.400 332,000 456,760 1.3758 0.940 0.927 0.967 0.907 0.940 494,276 0.9241 2.19%
2011-09-27 0 1.370 1.340 1.370 1.300 1.380 760,000 1,010,560 1.3297 0.920 0.900 0.920 0.873 0.927 1,131,474 0.8931 4.58%
2011-09-26 0 1.310 1.260 1.320 1.290 1.400 944,000 1,255,720 1.3302 0.880 0.846 0.887 0.866 0.940 1,405,410 0.8935 0.77%
2011-09-23 0 1.300 1.230 1.360 1.150 1.350 756,000 965,480 1.2771 0.873 0.826 0.913 0.772 0.907 1,125,519 0.8578 0.00%
2011-09-22 0 1.300 1.300 1.360 1.300 1.460 1,248,000 1,724,880 1.3821 0.873 0.873 0.913 0.873 0.981 1,858,000 0.9284 -12.75%
2011-09-21 0 1.490 1.480 1.500 1.480 1.530 672,000 1,006,160 1.4973 1.001 0.994 1.008 0.994 1.028 1,000,462 1.0057 0.00%
2011-09-20 0 1.490 1.480 1.500 1.480 1.490 836,000 1,243,680 1.4877 1.001 0.994 1.008 0.994 1.001 1,244,622 0.9992 0.00%
2011-09-19 0 1.490 1.490 1.500 1.480 1.510 528,000 788,480 1.4933 1.001 1.001 1.008 0.994 1.014 786,077 1.0031 -0.67%
2011-09-16 0 1.500 1.490 1.510 1.490 1.510 704,000 1,059,880 1.5055 1.008 1.001 1.014 1.001 1.014 1,048,103 1.0112 0.00%
2011-09-15 0 1.500 1.490 1.510 1.480 1.510 600,000 897,320 1.4955 1.008 1.001 1.014 0.994 1.014 893,269 1.0045 0.67%
2011-09-14 0 1.490 1.490 1.500 1.480 1.510 928,000 1,390,000 1.4978 1.001 1.001 1.008 0.994 1.014 1,381,590 1.0061 0.00%
2011-09-12 0 1.490 1.480 1.510 1.480 1.510 1,004,000 1,494,920 1.4890 1.001 0.994 1.014 0.994 1.014 1,494,737 1.0001 -1.97%
2011-09-09 0 1.520 1.500 1.520 1.490 1.520 1,044,000 1,571,800 1.5056 1.021 1.008 1.021 1.001 1.021 1,554,289 1.0113 1.33%
2011-09-08 0 1.500 1.490 1.500 1.490 1.520 848,000 1,274,280 1.5027 1.008 1.001 1.008 1.001 1.021 1,262,487 1.0093 -0.66%
2011-09-07 0 1.510 1.480 1.510 1.480 1.530 1,308,000 1,963,360 1.5010 1.014 0.994 1.014 0.994 1.028 1,947,327 1.0082 3.42%
2011-09-06 0 1.460 1.460 1.470 1.460 1.470 460,000 672,960 1.4630 0.981 0.981 0.987 0.981 0.987 684,840 0.9827 -2.01%
2011-09-05 0 1.490 1.460 1.490 1.440 1.490 836,000 1,228,440 1.4694 1.001 0.981 1.001 0.967 1.001 1,244,622 0.9870 1.36%
2011-09-02 0 1.470 1.470 1.490 1.470 1.500 1,104,000 1,641,960 1.4873 0.987 0.987 1.001 0.987 1.008 1,643,615 0.9990 -1.34%
2011-09-01 0 1.490 1.480 1.500 1.490 1.540 1,844,000 2,780,360 1.5078 1.001 0.994 1.008 1.001 1.034 2,745,314 1.0128 -0.67%
2011-08-31 0 1.500 1.490 1.510 1.490 1.530 728,000 1,098,480 1.5089 1.008 1.001 1.014 1.001 1.028 1,083,833 1.0135 -0.66%
2011-08-30 0 1.510 1.490 1.510 1.490 1.530 1,020,000 1,536,520 1.5064 1.014 1.001 1.014 1.001 1.028 1,518,558 1.0118 0.00%
2011-08-29 0 1.510 1.490 1.510 1.490 1.540 938,000 1,416,780 1.5104 1.014 1.001 1.014 1.001 1.034 1,396,478 1.0145 0.67%
2011-08-26 0 1.500 1.480 1.510 1.470 1.640 1,228,000 1,880,400 1.5313 1.008 0.994 1.014 0.987 1.102 1,828,224 1.0285 -0.66%
2011-08-25 0 1.510 1.490 1.530 1.450 1.540 980,000 1,464,760 1.4947 1.014 1.001 1.028 0.974 1.034 1,459,006 1.0039 3.42%
2011-08-24 0 1.460 1.460 1.480 1.460 1.530 740,000 1,105,560 1.4940 0.981 0.981 0.994 0.981 1.028 1,101,699 1.0035 -1.35%
2011-08-23 0 1.480 1.460 1.490 1.460 1.540 872,000 1,296,960 1.4873 0.994 0.981 1.001 0.981 1.034 1,298,218 0.9990 -2.63%
2011-08-22 0 1.520 1.410 1.520 1.410 1.630 1,612,000 2,480,640 1.5389 1.021 0.947 1.021 0.947 1.095 2,399,917 1.0336 -3.18%
2011-08-19 0 1.570 1.570 1.600 1.500 1.610 1,408,000 2,184,280 1.5513 1.055 1.055 1.075 1.008 1.081 2,096,205 1.0420 -1.87%
2011-08-18 0 1.600 1.600 1.610 1.570 1.620 1,276,000 2,041,280 1.5997 1.075 1.075 1.081 1.055 1.088 1,899,686 1.0745 0.00%
2011-08-17 0 1.600 1.600 1.630 1.590 1.660 1,724,000 2,793,480 1.6203 1.075 1.075 1.095 1.068 1.115 2,566,660 1.0884 0.63%
2011-08-16 0 1.590 1.590 1.600 1.560 1.600 1,556,000 2,464,280 1.5837 1.068 1.068 1.075 1.048 1.075 2,316,545 1.0638 3.25%
2011-08-15 0 1.540 1.540 1.550 1.420 1.550 1,674,000 2,530,300 1.5115 1.034 1.034 1.041 0.954 1.041 2,492,221 1.0153 8.45%
2011-08-12 0 1.420 1.410 1.420 1.360 1.450 1,192,000 1,684,600 1.4133 0.954 0.947 0.954 0.913 0.974 1,774,628 0.9493 4.41%
2011-08-11 0 1.360 1.360 1.370 1.300 1.370 816,000 1,106,280 1.3557 0.913 0.913 0.920 0.873 0.920 1,214,846 0.9106 -1.45%
2011-08-10 0 1.380 1.330 1.390 1.330 1.440 1,060,000 1,462,080 1.3793 0.927 0.893 0.934 0.893 0.967 1,578,109 0.9265 0.73%
2011-08-09 0 1.370 1.360 1.370 1.280 1.390 1,856,000 2,492,640 1.3430 0.920 0.913 0.920 0.860 0.934 2,763,180 0.9021 1.48%
2011-08-08 0 1.350 1.350 1.390 1.250 1.360 3,648,000 4,623,440 1.2674 0.907 0.907 0.934 0.840 0.913 5,431,077 0.8513 -2.88%
2011-08-05 0 1.390 1.380 1.390 1.330 1.480 916,000 1,291,320 1.4097 0.934 0.927 0.934 0.893 0.994 1,363,724 0.9469 -7.33%
2011-08-04 0 1.500 1.500 1.510 1.470 1.510 820,000 1,226,320 1.4955 1.008 1.008 1.014 0.987 1.014 1,220,801 1.0045 1.35%
2011-08-03 0 1.480 1.480 1.490 1.470 1.520 760,000 1,123,800 1.4787 0.994 0.994 1.001 0.987 1.021 1,131,474 0.9932 -1.33%
2011-08-02 0 1.500 1.500 1.510 1.450 1.520 3,140,000 4,638,160 1.4771 1.008 1.008 1.014 0.974 1.021 4,674,776 0.9922 2.74%
2011-08-01 0 1.460 1.440 1.470 1.420 1.490 560,000 824,400 1.4721 0.981 0.967 0.987 0.954 1.001 833,718 0.9888 0.00%
2011-07-29 0 1.460 1.460 1.480 1.450 1.490 716,000 1,046,520 1.4616 0.981 0.981 0.994 0.974 1.001 1,065,968 0.9818 1.39%
2011-07-28 0 1.440 1.440 1.460 1.440 1.500 744,000 1,086,480 1.4603 0.967 0.967 0.981 0.967 1.008 1,107,654 0.9809 -3.36%
2011-07-27 0 1.490 1.480 1.490 1.470 1.510 448,000 669,480 1.4944 1.001 0.994 1.001 0.987 1.014 666,974 1.0038 1.36%
2011-07-26 0 1.470 1.470 1.490 1.460 1.490 712,000 1,052,280 1.4779 0.987 0.987 1.001 0.981 1.001 1,060,013 0.9927 -0.68%
2011-07-25 0 1.480 1.460 1.480 1.460 1.490 580,000 857,600 1.4786 0.994 0.981 0.994 0.981 1.001 863,494 0.9932 0.00%
2011-07-22 0 1.480 1.480 1.500 1.470 1.510 988,000 1,474,640 1.4926 0.994 0.994 1.008 0.987 1.014 1,470,917 1.0025 -1.33%
2011-07-21 0 1.500 1.490 1.500 1.470 1.520 600,000 896,400 1.4940 1.008 1.001 1.008 0.987 1.021 893,269 1.0035 -0.66%
2011-07-20 0 1.510 1.500 1.510 1.480 1.510 932,000 1,394,400 1.4961 1.014 1.008 1.014 0.994 1.014 1,387,545 1.0049 1.34%
2011-07-19 0 1.490 1.480 1.500 1.460 1.510 1,104,000 1,647,560 1.4924 1.001 0.994 1.008 0.981 1.014 1,643,615 1.0024 1.36%
2011-07-18 0 1.470 1.450 1.480 1.470 1.490 464,000 687,080 1.4808 0.987 0.974 0.994 0.987 1.001 690,795 0.9946 0.00%
2011-07-15 0 1.470 1.450 1.480 1.430 1.470 720,000 1,050,120 1.4585 0.987 0.974 0.994 0.961 0.987 1,071,923 0.9797 1.38%
2011-07-14 0 1.450 1.450 1.470 1.420 1.490 1,208,000 1,749,080 1.4479 0.974 0.974 0.987 0.954 1.001 1,798,449 0.9725 -0.68%
2011-07-13 0 1.460 1.460 1.470 1.440 1.500 820,000 1,200,440 1.4640 0.981 0.981 0.987 0.967 1.008 1,220,801 0.9833 -1.35%
2011-07-12 0 1.480 1.450 1.490 1.390 1.490 2,572,000 3,681,160 1.4312 0.994 0.974 1.001 0.934 1.001 3,829,148 0.9614 -1.99%
2011-07-11 0 1.510 1.490 1.520 1.450 1.540 2,224,000 3,310,440 1.4885 1.014 1.001 1.021 0.974 1.034 3,311,051 0.9998 0.00%
2011-07-08 0 1.510 1.490 1.510 1.480 1.580 2,404,000 3,626,280 1.5084 1.014 1.001 1.014 0.994 1.061 3,579,032 1.0132 -2.58%
2011-07-07 0 1.550 1.540 1.550 1.520 1.590 2,124,000 3,275,360 1.5421 1.041 1.034 1.041 1.021 1.068 3,162,173 1.0358 0.65%
2011-07-06 0 1.540 1.530 1.540 1.530 1.600 2,496,000 3,875,920 1.5529 1.034 1.028 1.034 1.028 1.075 3,716,000 1.0430 -3.75%
2011-07-05 0 1.600 1.590 1.610 1.580 1.680 2,384,000 3,860,160 1.6192 1.075 1.068 1.081 1.061 1.128 3,549,257 1.0876 -2.44%
2011-07-04 0 1.640 1.640 1.650 1.540 1.650 4,080,000 6,518,280 1.5976 1.102 1.102 1.108 1.034 1.108 6,074,231 1.0731 7.19%
2011-06-30 0 1.530 1.530 1.540 1.480 1.570 4,208,000 6,414,120 1.5243 1.028 1.028 1.034 0.994 1.055 6,264,795 1.0238 2.00%
2011-06-29 0 1.500 1.480 1.500 1.470 1.500 1,416,000 2,105,600 1.4870 1.008 0.994 1.008 0.987 1.008 2,108,115 0.9988 1.35%
2011-06-28 0 1.480 1.480 1.490 1.430 1.500 1,400,000 2,051,680 1.4655 0.994 0.994 1.001 0.961 1.008 2,084,295 0.9844 -1.99%
2011-06-27 0 1.510 1.490 1.510 1.490 1.510 836,000 1,252,960 1.4988 1.014 1.001 1.014 1.001 1.014 1,244,622 1.0067 0.67%
2011-06-24 0 1.500 1.500 1.520 1.490 1.510 708,000 1,061,800 1.4997 1.008 1.008 1.021 1.001 1.014 1,054,058 1.0073 0.00%
2011-06-23 0 1.500 1.470 1.500 1.480 1.550 624,000 932,760 1.4948 1.008 0.987 1.008 0.994 1.041 929,000 1.0040 -3.85%
2011-06-22 0 1.560 1.490 1.500 1.470 1.560 1,888,000 2,821,800 1.4946 1.048 1.001 1.008 0.987 1.048 2,810,821 1.0039 3.31%
2011-06-21 0 1.510 1.490 1.520 1.490 1.540 348,000 526,040 1.5116 1.014 1.001 1.021 1.001 1.034 518,096 1.0153 0.67%
2011-06-20 0 1.500 1.490 1.500 1.500 1.570 308,000 471,400 1.5305 1.008 1.001 1.008 1.008 1.055 458,545 1.0280 0.00%
2011-06-17 0 1.500 1.500 1.540 1.500 1.590 556,000 850,600 1.5299 1.008 1.008 1.034 1.008 1.068 827,763 1.0276 -2.60%
2011-06-16 0 1.540 1.530 1.570 1.530 1.590 656,000 1,016,640 1.5498 1.034 1.028 1.055 1.028 1.068 976,641 1.0410 -4.35%
2011-06-15 0 1.610 1.560 1.610 1.570 1.650 896,000 1,425,000 1.5904 1.081 1.048 1.081 1.055 1.108 1,333,949 1.0683 0.62%
2011-06-14 0 1.600 1.580 1.600 1.520 1.600 1,484,000 2,326,360 1.5676 1.075 1.061 1.075 1.021 1.075 2,209,353 1.0530 2.56%
2011-06-13 0 1.560 1.530 1.560 1.520 1.600 376,000 582,520 1.5493 1.048 1.028 1.048 1.021 1.075 559,782 1.0406 -1.89%
2011-06-10 0 1.590 1.540 1.590 1.560 1.700 2,980,000 4,827,200 1.6199 1.068 1.034 1.068 1.048 1.142 4,436,571 1.0880 1.92%
2011-06-09 0 1.560 1.560 1.600 1.460 1.750 2,976,000 4,621,560 1.5529 1.048 1.048 1.075 0.981 1.175 4,430,616 1.0431 -7.14%
2011-06-08 0 1.680 1.670 1.680 1.670 1.800 820,000 1,390,280 1.6955 1.128 1.122 1.128 1.122 1.209 1,220,801 1.1388 -2.33%
2011-06-07 0 1.720 1.720 1.730 1.720 1.820 484,000 855,480 1.7675 1.155 1.155 1.162 1.155 1.222 720,571 1.1872 -3.37%
2011-06-03 0 1.780 1.760 1.780 1.760 1.840 936,000 1,667,040 1.7810 1.196 1.182 1.196 1.182 1.236 1,393,500 1.1963 0.00%
2011-06-02 0 1.780 1.780 1.790 1.760 1.800 508,000 903,720 1.7790 1.196 1.196 1.202 1.182 1.209 756,301 1.1949 0.56%
2011-06-01 0 1.770 1.770 1.780 1.770 1.820 576,000 1,032,880 1.7932 1.189 1.189 1.196 1.189 1.222 857,538 1.2045 -2.21%
2011-05-31 0 1.810 1.800 1.810 1.780 1.820 1,072,000 1,930,880 1.8012 1.216 1.209 1.216 1.196 1.222 1,595,974 1.2098 0.00%
2011-05-30 0 1.810 1.790 1.810 1.780 1.840 824,600 1,495,124 1.8132 1.216 1.202 1.216 1.196 1.236 1,227,650 1.2179 0.56%
2011-05-27 0 1.800 1.780 1.810 1.770 1.840 816,000 1,466,880 1.7976 1.209 1.196 1.216 1.189 1.236 1,214,846 1.2075 0.00%
2011-05-26 0 1.800 1.790 1.800 1.800 1.860 836,000 1,521,480 1.8200 1.209 1.202 1.209 1.209 1.249 1,244,622 1.2224 -1.64%
2011-05-25 0 1.830 1.820 1.840 1.820 1.880 608,000 1,121,560 1.8447 1.229 1.222 1.236 1.222 1.263 905,180 1.2390 -0.54%
2011-05-24 0 1.840 1.820 1.840 1.820 1.860 900,000 1,654,520 1.8384 1.236 1.222 1.236 1.222 1.249 1,339,904 1.2348 1.10%
2011-05-23 0 1.820 1.820 1.840 1.820 1.900 1,540,000 2,837,160 1.8423 1.222 1.222 1.236 1.222 1.276 2,292,724 1.2375 -3.19%
2011-05-20 0 1.880 1.870 1.880 1.860 1.940 892,000 1,699,080 1.9048 1.263 1.256 1.263 1.249 1.303 1,327,994 1.2794 -2.59%
2011-05-19 0 1.930 1.920 1.940 1.910 1.960 1,020,000 1,962,200 1.9237 1.296 1.290 1.303 1.283 1.317 1,518,558 1.2921 -1.53%
2011-05-18 0 1.960 1.960 1.970 1.910 1.970 848,000 1,641,400 1.9356 1.317 1.317 1.323 1.283 1.323 1,262,487 1.3001 2.62%
2011-05-17 0 1.910 1.900 1.930 1.870 1.940 1,040,000 2,001,440 1.9245 1.283 1.276 1.296 1.256 1.303 1,548,333 1.2926 -1.04%
2011-05-16 0 1.930 1.920 1.930 1.910 1.960 496,000 956,560 1.9285 1.296 1.290 1.296 1.283 1.317 738,436 1.2954 -1.17%
2011-05-13 0 1.990 1.980 1.990 1.900 1.990 1,444,000 2,824,160 1.9558 1.312 1.305 1.312 1.252 1.312 2,190,642 1.2892 4.74%
2011-05-12 0 1.900 1.890 1.900 1.880 1.920 532,000 1,013,600 1.9053 1.252 1.246 1.252 1.239 1.266 807,079 1.2559 -1.04%
2011-05-11 0 1.920 1.910 1.920 1.900 1.950 840,000 1,603,560 1.9090 1.266 1.259 1.266 1.252 1.285 1,274,335 1.2584 -0.52%
2011-05-09 0 1.930 1.900 1.930 1.900 1.950 1,236,000 2,371,240 1.9185 1.272 1.252 1.272 1.252 1.285 1,875,092 1.2646 1.58%
2011-05-06 0 1.900 1.890 1.900 1.850 1.900 844,000 1,580,080 1.8721 1.252 1.246 1.252 1.219 1.252 1,280,403 1.2340 2.70%
2011-05-05 0 1.850 1.850 1.880 1.840 1.880 652,000 1,208,680 1.8538 1.219 1.219 1.239 1.213 1.239 989,126 1.2220 -1.60%
2011-05-04 0 1.880 1.850 1.880 1.850 1.880 292,000 543,920 1.8627 1.239 1.219 1.239 1.219 1.239 442,983 1.2279 1.08%
2011-05-03 0 1.860 1.860 1.880 1.850 1.900 764,000 1,433,040 1.8757 1.226 1.226 1.239 1.219 1.252 1,159,038 1.2364 -2.62%
2011-04-29 0 1.910 1.900 1.910 1.870 1.930 1,004,000 1,903,520 1.8959 1.259 1.252 1.259 1.233 1.272 1,523,133 1.2497 3.24%
2011-04-28 0 1.850 1.840 1.850 1.840 1.910 872,000 1,633,240 1.8730 1.219 1.213 1.219 1.213 1.259 1,322,881 1.2346 -3.14%
2011-04-27 0 1.910 1.900 1.920 1.850 1.970 1,164,000 2,203,680 1.8932 1.259 1.252 1.266 1.219 1.299 1,765,864 1.2479 0.53%
2011-04-26 0 1.900 1.910 1.920 1.890 1.950 984,000 1,881,320 1.9119 1.252 1.259 1.266 1.246 1.285 1,492,792 1.2603 -2.06%
2011-04-21 0 1.940 1.930 1.960 1.940 1.990 1,096,000 2,148,200 1.9600 1.279 1.272 1.292 1.279 1.312 1,662,703 1.2920 -1.52%
2011-04-20 0 1.970 1.960 1.990 1.940 2.010 1,628,000 3,206,120 1.9694 1.299 1.292 1.312 1.279 1.325 2,469,782 1.2981 -1.50%
2011-04-19 0 2.000 2.000 2.010 2.000 2.050 492,000 987,720 2.0076 1.318 1.318 1.325 1.318 1.351 746,396 1.3233 -1.96%
2011-04-18 0 2.040 2.040 2.070 2.020 2.120 1,720,000 3,523,600 2.0486 1.345 1.345 1.364 1.332 1.397 2,609,352 1.3504 -2.86%
2011-04-15 0 2.100 2.100 2.110 2.100 2.130 480,000 1,011,480 2.1073 1.384 1.384 1.391 1.384 1.404 728,191 1.3890 -0.94%
2011-04-14 0 2.120 2.100 2.120 2.070 2.140 424,000 892,040 2.1039 1.397 1.384 1.397 1.364 1.411 643,236 1.3868 0.95%
2011-04-13 0 2.100 2.100 2.110 2.050 2.120 632,000 1,320,280 2.0891 1.384 1.384 1.391 1.351 1.397 958,785 1.3770 2.44%
2011-04-12 0 2.050 2.050 2.060 2.010 2.080 808,000 1,653,480 2.0464 1.351 1.351 1.358 1.325 1.371 1,225,789 1.3489 -1.44%
2011-04-11 0 2.080 2.080 2.110 2.060 2.140 484,000 1,014,240 2.0955 1.371 1.371 1.391 1.358 1.411 734,259 1.3813 -1.42%
2011-04-08 0 2.110 2.110 2.130 2.070 2.130 744,000 1,566,400 2.1054 1.391 1.391 1.404 1.364 1.404 1,128,696 1.3878 0.48%
2011-04-07 0 2.100 2.090 2.130 2.080 2.150 540,000 1,137,480 2.1064 1.384 1.378 1.404 1.371 1.417 819,215 1.3885 0.96%
2011-04-06 0 2.080 2.060 2.090 2.050 2.110 288,500 597,475 2.0710 1.371 1.358 1.378 1.351 1.391 437,673 1.3651 -0.95%
2011-04-04 0 2.100 2.100 2.140 2.060 2.230 864,000 1,849,600 2.1407 1.384 1.384 1.411 1.358 1.470 1,310,744 1.4111 -2.78%
2011-04-01 0 2.160 2.140 2.160 2.080 2.160 684,000 1,446,880 2.1153 1.424 1.411 1.424 1.371 1.424 1,037,673 1.3944 1.89%
2011-03-31 0 2.120 2.120 2.130 2.100 2.260 1,856,000 4,015,120 2.1633 1.397 1.397 1.404 1.384 1.490 2,815,673 1.4260 -4.50%
2011-03-30 0 2.220 2.220 2.230 1.970 2.230 4,291,000 9,073,520 2.1145 1.463 1.463 1.470 1.299 1.470 6,509,726 1.3938 12.69%
2011-03-29 0 1.970 1.970 1.980 1.900 2.000 2,452,000 4,834,160 1.9715 1.299 1.299 1.305 1.252 1.318 3,719,844 1.2996 4.79%
2011-03-28 0 1.880 1.880 1.900 1.850 1.890 412,000 767,200 1.8621 1.239 1.239 1.252 1.219 1.246 625,031 1.2275 0.53%
2011-03-25 0 1.870 1.870 1.880 1.830 1.880 888,000 1,646,600 1.8543 1.233 1.233 1.239 1.206 1.239 1,347,154 1.2223 -0.53%
2011-03-24 0 1.880 1.880 1.890 1.830 1.920 536,000 1,003,120 1.8715 1.239 1.239 1.246 1.206 1.266 813,147 1.2336 -0.53%
2011-03-23 0 1.890 1.870 1.890 1.850 1.920 736,000 1,375,600 1.8690 1.246 1.233 1.246 1.219 1.266 1,116,560 1.2320 1.07%
2011-03-22 0 1.870 1.850 1.880 1.840 1.910 1,216,000 2,274,760 1.8707 1.233 1.219 1.239 1.213 1.259 1,844,751 1.2331 0.54%
2011-03-21 0 1.860 1.860 1.870 1.850 1.920 560,000 1,047,680 1.8709 1.226 1.226 1.233 1.219 1.266 849,556 1.2332 1.64%
2011-03-18 0 1.830 1.810 1.850 1.810 1.940 824,000 1,529,360 1.8560 1.206 1.193 1.219 1.193 1.279 1,250,062 1.2234 -4.69%
2011-03-17 0 1.920 1.880 1.920 1.870 1.960 1,160,000 2,201,400 1.8978 1.266 1.239 1.266 1.233 1.292 1,759,795 1.2509 -2.54%
2011-03-16 0 1.970 1.960 1.970 1.910 2.000 604,000 1,180,240 1.9540 1.299 1.292 1.299 1.259 1.318 916,307 1.2880 1.55%
2011-03-15 0 1.940 1.940 1.980 1.940 2.010 2,052,000 4,029,720 1.9638 1.279 1.279 1.305 1.279 1.325 3,113,018 1.2945 -4.43%
2011-03-14 0 2.030 2.000 2.040 2.000 2.080 1,676,000 3,418,480 2.0397 1.338 1.318 1.345 1.318 1.371 2,542,601 1.3445 0.00%
2011-03-11 0 2.030 2.000 2.020 2.000 2.170 2,760,000 5,658,200 2.0501 1.338 1.318 1.332 1.318 1.430 4,187,100 1.3513 -2.40%
2011-03-10 0 2.080 2.050 2.080 2.000 2.090 2,364,000 4,844,520 2.0493 1.371 1.351 1.371 1.318 1.378 3,586,342 1.3508 1.96%
2011-03-09 0 2.040 2.020 2.040 2.010 2.080 740,000 1,502,280 2.0301 1.345 1.332 1.345 1.325 1.371 1,122,628 1.3382 -0.97%
2011-03-08 0 2.060 2.060 2.070 2.050 2.120 600,000 1,237,000 2.0617 1.358 1.358 1.364 1.351 1.397 910,239 1.3590 -0.96%
2011-03-07 0 2.080 2.050 2.090 2.040 2.110 836,000 1,716,120 2.0528 1.371 1.351 1.378 1.345 1.391 1,268,266 1.3531 -1.42%
2011-03-04 0 2.110 2.110 2.120 2.090 2.180 1,336,000 2,840,160 2.1259 1.391 1.391 1.397 1.378 1.437 2,026,799 1.4013 1.93%
2011-03-03 0 2.070 2.060 2.080 2.040 2.070 1,104,000 2,269,360 2.0556 1.364 1.358 1.371 1.345 1.364 1,674,840 1.3550 1.47%
2011-03-02 0 2.040 2.040 2.050 2.000 2.110 5,588,000 11,248,000 2.0129 1.345 1.345 1.351 1.318 1.391 8,477,360 1.3268 -5.56%
2011-03-01 0 2.160 2.160 2.180 2.150 2.250 844,000 1,829,920 2.1682 1.424 1.424 1.437 1.417 1.483 1,280,403 1.4292 -1.82%
2011-02-28 0 2.200 2.200 2.220 2.150 2.200 624,000 1,363,800 2.1856 1.450 1.450 1.463 1.417 1.450 946,649 1.4407 -3.08%
2011-02-25 0 2.270 2.250 2.290 2.250 2.380 220,000 505,240 2.2965 1.496 1.483 1.509 1.483 1.569 333,754 1.5138 -1.30%
2011-02-24 0 2.300 2.230 2.300 2.220 2.350 784,000 1,794,840 2.2893 1.516 1.470 1.516 1.463 1.549 1,189,379 1.5091 -2.95%
2011-02-23 0 2.370 2.330 2.370 2.300 2.380 112,000 261,840 2.3379 1.562 1.536 1.562 1.516 1.569 169,911 1.5410 1.28%
2011-02-22 0 2.340 2.340 2.400 2.210 2.500 208,000 487,120 2.3419 1.542 1.542 1.582 1.457 1.648 315,550 1.5437 -2.50%
2011-02-21 0 2.400 2.400 2.410 2.360 2.460 192,000 464,320 2.4183 1.582 1.582 1.589 1.556 1.622 291,276 1.5941 -0.41%
2011-02-18 0 2.410 2.400 2.440 2.400 2.450 410,000 995,000 2.4268 1.589 1.582 1.608 1.582 1.615 621,997 1.5997 -1.63%
2011-02-17 0 2.450 2.400 2.450 2.330 2.450 156,000 370,840 2.3772 1.615 1.582 1.615 1.536 1.615 236,662 1.5670 5.60%
2011-02-16 0 2.320 2.320 2.400 2.320 2.350 388,000 903,440 2.3285 1.529 1.529 1.582 1.529 1.549 588,621 1.5348 0.87%
2011-02-15 0 2.300 2.300 2.380 2.230 2.440 840,000 1,944,720 2.3151 1.516 1.516 1.569 1.470 1.608 1,274,335 1.5261 -4.17%
2011-02-14 0 2.400 2.400 2.450 2.390 2.550 492,000 1,211,000 2.4614 1.582 1.582 1.615 1.575 1.681 746,396 1.6225 -4.00%
2011-02-11 0 2.500 2.500 2.510 2.360 2.500 196,000 472,120 2.4088 1.648 1.648 1.655 1.556 1.648 297,345 1.5878 3.73%
2011-02-10 0 2.410 2.400 2.420 2.410 2.550 600,000 1,481,480 2.4691 1.589 1.582 1.595 1.589 1.681 910,239 1.6276 -3.60%
2011-02-09 0 2.500 2.470 2.520 2.460 2.550 96,000 240,320 2.5033 1.648 1.628 1.661 1.622 1.681 145,638 1.6501 -1.96%
2011-02-08 0 2.550 2.520 2.550 2.530 2.600 1,048,000 2,673,640 2.5512 1.681 1.661 1.681 1.668 1.714 1,589,884 1.6817 0.79%
2011-02-07 0 2.530 2.530 2.540 2.500 2.570 636,000 1,603,560 2.5213 1.668 1.668 1.674 1.648 1.694 964,853 1.6620 -1.56%
2011-02-02 0 2.570 2.500 2.580 2.460 2.580 780,000 1,959,320 2.5119 1.694 1.648 1.701 1.622 1.701 1,183,311 1.6558 4.90%
2011-02-01 0 2.450 2.440 2.450 2.310 2.490 2,320,000 5,641,040 2.4315 1.615 1.608 1.615 1.523 1.641 3,519,591 1.6028 4.26%
2011-01-31 0 2.350 2.300 2.350 2.150 2.360 4,998,000 11,039,700 2.2088 1.549 1.516 1.549 1.417 1.556 7,582,291 1.4560 -0.84%
2011-01-28 0 2.370 2.350 2.360 2.360 2.530 1,904,000 4,614,000 2.4233 1.562 1.549 1.556 1.556 1.668 2,888,492 1.5974 -7.06%
2011-01-27 0 2.550 2.520 2.560 2.500 2.590 1,028,000 2,616,120 2.5449 1.681 1.661 1.687 1.648 1.707 1,559,543 1.6775 -3.04%
2011-01-26 0 2.630 2.590 2.600 2.580 2.730 1,540,000 4,018,800 2.6096 1.734 1.707 1.714 1.701 1.800 2,336,280 1.7202 -0.75%
2011-01-25 0 2.650 2.650 2.700 2.640 2.780 1,312,000 3,489,200 2.6595 1.747 1.747 1.780 1.740 1.832 1,990,389 1.7530 0.76%
2011-01-24 0 2.630 2.630 2.650 2.600 2.700 696,000 1,845,200 2.6511 1.734 1.734 1.747 1.714 1.780 1,055,877 1.7476 0.00%
2011-01-21 0 2.630 2.620 2.630 2.600 2.660 2,848,000 7,454,160 2.6173 1.734 1.727 1.734 1.714 1.753 4,320,601 1.7253 -2.95%
2011-01-20 0 2.710 2.710 2.720 2.700 2.850 2,500,000 6,870,720 2.7483 1.786 1.786 1.793 1.780 1.879 3,792,663 1.8116 -3.90%
2011-01-19 0 2.820 2.820 2.830 2.800 2.880 880,000 2,481,360 2.8197 1.859 1.859 1.865 1.846 1.898 1,335,017 1.8587 -1.05%
2011-01-18 0 2.850 2.830 2.850 2.830 2.930 840,000 2,400,240 2.8574 1.879 1.865 1.879 1.865 1.931 1,274,335 1.8835 -2.40%
2011-01-17 0 2.920 2.900 2.930 2.870 2.940 620,000 1,795,080 2.8953 1.925 1.912 1.931 1.892 1.938 940,580 1.9085 1.74%
2011-01-14 0 2.870 2.870 2.890 2.860 2.900 832,000 2,387,120 2.8691 1.892 1.892 1.905 1.885 1.912 1,262,198 1.8912 -1.37%
2011-01-13 0 2.910 2.900 2.910 2.890 2.950 1,848,000 5,367,080 2.9043 1.918 1.912 1.918 1.905 1.945 2,803,536 1.9144 -0.68%
2011-01-12 0 2.930 2.920 2.930 2.900 2.960 860,000 2,515,840 2.9254 1.931 1.925 1.931 1.912 1.951 1,304,676 1.9283 0.00%
2011-01-11 0 2.930 2.920 2.940 2.890 2.960 2,776,000 8,100,520 2.9181 1.931 1.925 1.938 1.905 1.951 4,211,373 1.9235 0.00%
2011-01-10 0 2.930 2.920 2.940 2.880 3.150 8,280,000 24,376,560 2.9440 1.931 1.925 1.938 1.898 2.076 12,561,299 1.9406 -0.34%
2011-01-07 0 2.940 2.940 2.960 2.900 3.000 1,152,000 3,396,200 2.9481 1.938 1.938 1.951 1.912 1.978 1,747,659 1.9433 -2.00%
2011-01-06 0 3.000 3.000 3.010 3.000 3.040 1,120,000 3,384,240 3.0216 1.978 1.978 1.984 1.978 2.004 1,699,113 1.9918 -0.33%
2011-01-05 0 3.010 3.000 3.010 2.940 3.140 6,832,000 20,614,840 3.0174 1.984 1.978 1.984 1.938 2.070 10,364,589 1.9890 -1.63%
2011-01-04 0 3.060 3.060 3.090 2.910 3.140 9,754,000 29,443,880 3.0186 2.017 2.017 2.037 1.918 2.070 14,797,453 1.9898 5.15%
2011-01-03 0 2.910 2.900 2.940 2.860 2.980 1,376,000 4,024,640 2.9249 1.918 1.912 1.938 1.885 1.964 2,087,482 1.9280 0.00%
2010-12-31 0 2.910 2.900 2.910 2.880 2.970 608,400 1,777,752 2.9220 1.918 1.912 1.918 1.898 1.958 922,982 1.9261 -0.68%
2010-12-30 0 2.930 2.890 2.930 2.870 2.950 956,000 2,783,040 2.9111 1.931 1.905 1.931 1.892 1.945 1,450,314 1.9189 0.00%
2010-12-29 0 2.930 2.880 2.950 2.880 2.980 1,488,000 4,344,240 2.9195 1.931 1.898 1.945 1.898 1.964 2,257,393 1.9245 1.74%
2010-12-28 0 2.880 2.880 2.900 2.820 3.040 1,252,000 3,601,040 2.8762 1.898 1.898 1.912 1.859 2.004 1,899,365 1.8959 -4.32%
2010-12-24 0 3.010 3.000 3.020 2.960 3.040 748,000 2,238,720 2.9929 1.984 1.978 1.991 1.951 2.004 1,134,765 1.9728 -0.66%
2010-12-23 0 3.030 3.030 3.040 3.000 3.170 11,164,000 33,583,720 3.0082 1.997 1.997 2.004 1.978 2.090 16,936,514 1.9829 1.00%
2010-12-22 0 3.000 2.980 3.000 2.930 3.020 2,196,000 6,532,320 2.9746 1.978 1.964 1.978 1.931 1.991 3,331,475 1.9608 1.01%
2010-12-21 0 2.970 2.950 2.970 2.940 3.030 2,084,000 6,202,160 2.9761 1.958 1.945 1.958 1.938 1.997 3,161,564 1.9617 0.00%
2010-12-20 0 2.970 2.960 2.970 2.900 3.070 6,060,000 18,139,920 2.9934 1.958 1.951 1.958 1.912 2.024 9,193,414 1.9731 -3.88%
2010-12-17 0 3.090 3.080 3.100 3.050 3.190 4,324,000 13,526,360 3.1282 2.037 2.030 2.043 2.010 2.103 6,559,789 2.0620 -1.59%
2010-12-16 0 3.140 3.140 3.170 3.130 3.240 12,312,000 36,860,720 2.9939 2.070 2.070 2.090 2.063 2.136 18,678,105 1.9735 -0.32%
2010-12-15 0 3.150 3.140 3.170 3.140 3.330 3,280,000 10,521,080 3.2076 2.076 2.070 2.090 2.070 2.195 4,975,973 2.1144 -3.37%
2010-12-14 0 3.260 3.260 3.280 3.230 3.330 5,812,000 18,751,520 3.2263 2.149 2.149 2.162 2.129 2.195 8,817,182 2.1267 -0.91%
2010-12-13 0 3.290 3.280 3.300 3.220 3.380 6,616,000 21,826,920 3.2991 2.169 2.162 2.175 2.123 2.228 10,036,903 2.1747 -0.60%
2010-12-10 0 3.310 3.300 3.320 3.140 3.390 5,656,000 18,361,840 3.2464 2.182 2.175 2.188 2.070 2.235 8,580,520 2.1399 1.85%
2010-12-09 0 3.250 3.240 3.250 3.050 3.260 9,564,000 30,385,440 3.1771 2.142 2.136 2.142 2.010 2.149 14,509,210 2.0942 5.52%
2010-12-08 0 3.080 3.070 3.080 3.000 3.110 4,474,000 13,713,080 3.0651 2.030 2.024 2.030 1.978 2.050 6,787,349 2.0204 1.32%
2010-12-07 0 3.040 3.040 3.060 2.990 3.180 9,412,000 28,974,600 3.0785 2.004 2.004 2.017 1.971 2.096 14,278,616 2.0292 -5.00%
2010-12-06 0 3.200 3.160 3.200 3.120 3.260 8,540,000 27,361,480 3.2039 2.109 2.083 2.109 2.057 2.149 12,955,736 2.1119 2.89%
2010-12-03 0 3.110 3.110 3.120 3.060 3.420 13,106,000 42,320,160 3.2291 2.050 2.050 2.057 2.017 2.254 19,882,655 2.1285 -7.44%
2010-12-02 0 3.360 3.370 3.380 3.300 3.440 17,613,000 59,454,400 3.3756 2.215 2.221 2.228 2.175 2.268 26,720,067 2.2251 2.13%
2010-12-01 0 3.290 3.280 3.290 2.890 3.380 39,052,500 126,304,880 3.2342 2.169 2.162 2.169 1.905 2.228 59,245,184 2.1319 10.77%
2010-11-30 0 2.970 2.960 2.970 2.800 3.060 30,540,000 89,656,040 2.9357 1.958 1.951 1.958 1.846 2.017 46,331,167 1.9351 3.12%
2010-11-29 0 2.880 2.880 2.890 2.430 3.060 90,086,000 256,405,160 2.8462 1.898 1.898 1.905 1.602 2.017 136,666,324 1.8761 15.20%
2010-11-26 0 2.500 2.500 2.510 1.980 2.520 71,520,000 159,987,180 2.2370 1.648 1.648 1.655 1.305 1.661 108,500,494 1.4745 21.95%
2010-11-25 0 2.050 2.050 2.060 2.010 2.160 162,517,000 330,272,820 2.0322 1.351 1.351 1.358 1.325 1.424 246,548,865 1.3396

Webb-site Database - Powered By Linux Group

Back to top