Lion Rock Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01127  2011-07-25    
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
2026-05-11 0 1.300 1.290 1.300 1.280 1.300 888,000 1,145,800 1.2903 1.300 1.290 1.300 1.280 1.300 888,000 1.2903 0.78%
2026-05-08 0 1.290 1.280 1.300 1.270 1.300 364,000 467,600 1.2846 1.290 1.280 1.300 1.270 1.300 364,000 1.2846 0.00%
2026-05-07 0 1.290 1.280 1.300 1.280 1.290 56,000 72,200 1.2893 1.290 1.280 1.300 1.280 1.290 56,000 1.2893 0.78%
2026-05-06 0 1.280 1.280 1.300 1.280 1.290 108,000 138,680 1.2841 1.280 1.280 1.300 1.280 1.290 108,000 1.2841 0.00%
2026-05-05 0 1.280 1.270 1.320 1.270 1.300 718,910 926,106 1.2882 1.280 1.270 1.320 1.270 1.300 718,910 1.2882 -0.78%
2026-05-04 0 1.290 1.280 1.290 1.260 1.290 280,695 359,461 1.2806 1.290 1.280 1.290 1.260 1.290 280,695 1.2806 0.00%
2026-04-30 0 1.290 1.270 1.300 1.290 1.290 48,000 61,920 1.2900 1.290 1.270 1.300 1.290 1.290 48,000 1.2900 0.78%
2026-04-29 0 1.280 1.270 1.290 1.280 1.280 200,000 255,840 1.2792 1.280 1.270 1.290 1.280 1.280 200,000 1.2792 0.00%
2026-04-28 0 1.280 1.280 1.290 1.280 1.280 332,000 428,240 1.2899 1.280 1.280 1.290 1.280 1.280 332,000 1.2899 -0.78%
2026-04-27 0 1.290 1.290 1.300 1.290 1.310 76,000 98,960 1.3021 1.290 1.290 1.300 1.290 1.310 76,000 1.3021 0.00%
2026-04-24 0 1.290 1.290 1.300 1.290 1.300 116,092 150,875 1.2996 1.290 1.290 1.300 1.290 1.300 116,092 1.2996 0.00%
2026-04-23 0 1.290 1.290 1.300 1.290 1.300 44,000 57,080 1.2973 1.290 1.290 1.300 1.290 1.300 44,000 1.2973 -0.77%
2026-04-22 0 1.300 1.300 1.310 1.250 1.300 360,000 459,560 1.2766 1.300 1.300 1.310 1.250 1.300 360,000 1.2766 -0.76%
2026-04-21 0 1.310 1.290 1.310 1.300 1.310 264,000 344,320 1.3042 1.310 1.290 1.310 1.300 1.310 264,000 1.3042 0.77%
2026-04-20 0 1.300 1.300 1.310 1.300 1.300 96,000 124,920 1.3013 1.300 1.300 1.310 1.300 1.300 96,000 1.3013 0.78%
2026-04-17 0 1.290 1.280 1.300 1.270 1.300 216,000 278,640 1.2900 1.290 1.280 1.300 1.270 1.300 216,000 1.2900 0.00%
2026-04-16 0 1.290 1.280 1.290 1.280 1.290 56,000 71,840 1.2829 1.290 1.280 1.290 1.280 1.290 56,000 1.2829 0.00%
2026-04-15 0 1.290 1.280 1.290 1.290 1.300 516,000 666,920 1.2925 1.290 1.280 1.290 1.290 1.300 516,000 1.2925 1.57%
2026-04-14 0 1.360 1.350 1.380 1.350 1.370 140,092 189,561 1.3531 1.270 1.261 1.289 1.261 1.279 150,020 1.2636 0.00%
2026-04-13 0 1.360 1.350 1.360 1.350 1.360 64,000 86,600 1.3531 1.270 1.261 1.270 1.261 1.270 68,535 1.2636 0.74%
2026-04-10 0 1.350 1.350 1.380 1.340 1.360 596,000 807,160 1.3543 1.261 1.261 1.289 1.251 1.270 638,236 1.2647 0.00%
2026-04-09 0 1.350 1.350 1.360 1.340 1.360 263,200 356,112 1.3530 1.261 1.261 1.270 1.251 1.270 281,852 1.2635 0.00%
2026-04-08 0 1.350 1.320 1.350 1.320 1.350 260,000 349,560 1.3445 1.261 1.233 1.261 1.233 1.261 278,425 1.2555 2.27%
2026-04-02 0 1.320 1.310 1.320 1.250 1.350 596,000 770,080 1.2921 1.233 1.223 1.233 1.167 1.261 638,236 1.2066 -2.22%
2026-04-01 0 1.350 1.340 1.350 1.340 1.350 472,000 634,160 1.3436 1.261 1.251 1.261 1.251 1.261 505,449 1.2546 1.50%
2026-03-31 0 1.330 1.320 1.330 1.300 1.330 564,000 747,120 1.3247 1.242 1.233 1.242 1.214 1.242 603,969 1.2370 1.53%
2026-03-30 0 1.310 1.300 1.320 1.310 1.320 216,000 283,200 1.3111 1.223 1.214 1.233 1.223 1.233 231,307 1.2243 -0.76%
2026-03-27 0 1.320 1.320 1.330 1.320 1.330 44,000 58,480 1.3291 1.233 1.233 1.242 1.233 1.242 47,118 1.2411 -0.75%
2026-03-26 0 1.330 1.320 1.330 1.330 1.330 400,000 532,000 1.3300 1.242 1.233 1.242 1.242 1.242 428,346 1.2420 0.00%
2026-03-25 0 1.330 1.300 1.330 1.320 1.330 60,000 79,720 1.3287 1.242 1.214 1.242 1.233 1.242 64,252 1.2407 2.31%
2026-03-24 0 1.300 1.300 1.320 1.290 1.300 84,000 108,480 1.2914 1.214 1.214 1.233 1.205 1.214 89,953 1.2060 0.78%
2026-03-23 0 1.290 1.280 1.290 1.290 1.310 820,000 1,072,400 1.3078 1.205 1.195 1.205 1.205 1.223 878,110 1.2213 0.00%
2026-03-20 0 1.290 1.290 1.310 1.290 1.320 2,292,000 2,999,840 1.3088 1.205 1.205 1.223 1.205 1.233 2,454,425 1.2222 -1.53%
2026-03-19 0 1.310 1.300 1.320 1.310 1.320 55,800 73,344 1.3144 1.223 1.214 1.233 1.223 1.233 59,754 1.2274 -0.76%
2026-03-18 0 1.320 1.320 1.330 1.320 1.330 184,000 244,480 1.3287 1.233 1.233 1.242 1.233 1.242 197,039 1.2408 0.76%
2026-03-17 0 1.310 1.310 1.320 1.300 1.330 468,000 614,280 1.3126 1.223 1.223 1.233 1.214 1.242 501,165 1.2257 0.00%
2026-03-16 0 1.310 1.310 1.320 1.310 1.320 96,000 125,840 1.3108 1.223 1.223 1.233 1.223 1.233 102,803 1.2241 0.77%
2026-03-13 0 1.300 1.300 1.320 1.300 1.330 556,000 727,080 1.3077 1.214 1.214 1.233 1.214 1.242 595,402 1.2212 -0.76%
2026-03-12 0 1.310 1.310 1.330 1.310 1.330 340,000 450,680 1.3255 1.223 1.223 1.242 1.223 1.242 364,094 1.2378 0.00%
2026-03-11 0 1.310 1.310 1.320 1.310 1.330 188,000 248,960 1.3243 1.223 1.223 1.233 1.223 1.242 201,323 1.2366 0.00%
2026-03-10 0 1.310 1.310 1.330 1.310 1.330 416,000 549,080 1.3199 1.223 1.223 1.242 1.223 1.242 445,480 1.2326 -0.76%
2026-03-09 0 1.320 1.320 1.330 1.310 1.330 320,000 421,000 1.3156 1.233 1.233 1.242 1.223 1.242 342,677 1.2286 -0.75%
2026-03-06 0 1.330 1.330 1.340 1.330 1.350 144,000 193,080 1.3408 1.242 1.242 1.251 1.242 1.261 154,205 1.2521 -0.75%
2026-03-05 0 1.340 1.320 1.340 1.330 1.350 92,000 123,560 1.3430 1.251 1.233 1.251 1.242 1.261 98,520 1.2542 0.75%
2026-03-04 0 1.330 1.330 1.340 1.320 1.350 440,000 591,000 1.3432 1.242 1.242 1.251 1.233 1.261 471,181 1.2543 -0.75%
2026-03-03 0 1.340 1.340 1.350 1.300 1.350 456,000 601,440 1.3189 1.251 1.251 1.261 1.214 1.261 488,315 1.2317 -0.74%
2026-03-02 0 1.350 1.350 1.360 1.350 1.360 52,000 70,600 1.3577 1.261 1.261 1.270 1.261 1.270 55,685 1.2678 -0.74%
2026-02-27 0 1.360 1.360 1.370 1.350 1.370 108,000 147,080 1.3619 1.270 1.270 1.279 1.261 1.279 115,654 1.2717 0.00%
2026-02-26 0 1.360 1.340 1.360 1.360 1.360 132,000 179,520 1.3600 1.270 1.251 1.270 1.270 1.270 141,354 1.2700 0.00%
2026-02-25 0 1.360 1.350 1.360 1.350 1.360 96,000 130,520 1.3596 1.270 1.261 1.270 1.261 1.270 102,803 1.2696 0.00%
2026-02-24 0 1.360 1.350 1.360 1.360 1.360 80,000 108,800 1.3600 1.270 1.261 1.270 1.270 1.270 85,669 1.2700 0.00%
2026-02-23 0 1.360 1.360 1.380 1.350 1.360 232,000 315,480 1.3598 1.270 1.270 1.289 1.261 1.270 248,441 1.2698 0.74%
2026-02-20 0 1.350 1.340 1.380 1.350 1.370 364,000 492,520 1.3531 1.261 1.251 1.289 1.261 1.279 389,795 1.2635 0.75%
2026-02-16 0 1.340 1.330 1.350 - - 0 0 - 1.251 1.242 1.261 - - 0 - 0.00%
2026-02-13 0 1.340 1.340 1.350 1.340 1.350 116,000 156,560 1.3497 1.251 1.251 1.261 1.251 1.261 124,220 1.2603 0.00%
2026-02-12 0 1.340 1.330 1.340 1.340 1.350 212,000 284,200 1.3406 1.251 1.242 1.251 1.251 1.261 227,024 1.2519 -0.74%
2026-02-11 0 1.350 1.340 1.350 1.350 1.360 204,000 275,800 1.3520 1.261 1.251 1.261 1.261 1.270 218,457 1.2625 0.00%
2026-02-10 0 1.350 1.340 1.350 1.350 1.350 60,000 81,000 1.3500 1.261 1.251 1.261 1.261 1.261 64,252 1.2607 0.75%
2026-02-09 0 1.340 1.330 1.340 1.340 1.340 484,000 648,520 1.3399 1.251 1.242 1.251 1.251 1.251 518,299 1.2512 0.00%
2026-02-06 0 1.340 1.330 1.340 1.340 1.340 144,000 192,960 1.3400 1.251 1.242 1.251 1.251 1.251 154,205 1.2513 0.00%
2026-02-05 0 1.340 1.340 1.350 - - 8,000 10,640 1.3300 1.251 1.251 1.261 - - 8,567 1.2420 0.00%
2026-02-04 0 1.340 1.330 1.340 1.340 1.350 208,000 278,760 1.3402 1.251 1.242 1.251 1.251 1.261 222,740 1.2515 0.75%
2026-02-03 0 1.330 1.330 1.340 1.330 1.340 88,000 117,840 1.3391 1.242 1.242 1.251 1.242 1.251 94,236 1.2505 0.00%
2026-02-02 0 1.330 1.320 1.330 1.320 1.340 208,000 276,920 1.3313 1.242 1.233 1.242 1.233 1.251 222,740 1.2432 -0.75%
2026-01-30 0 1.340 1.330 1.340 1.340 1.350 196,000 263,640 1.3451 1.251 1.242 1.251 1.251 1.261 209,890 1.2561 0.00%
2026-01-29 0 1.340 1.330 1.370 1.340 1.360 252,000 338,400 1.3429 1.251 1.242 1.279 1.251 1.270 269,858 1.2540 0.00%
2026-01-28 0 1.340 1.330 1.340 1.340 1.400 296,000 398,000 1.3446 1.251 1.242 1.251 1.251 1.307 316,976 1.2556 0.00%
2026-01-27 0 1.340 1.330 1.340 1.330 1.350 72,000 96,840 1.3450 1.251 1.242 1.251 1.242 1.261 77,102 1.2560 0.75%
2026-01-26 0 1.330 1.330 1.340 1.330 1.340 228,000 305,160 1.3384 1.242 1.242 1.251 1.242 1.251 244,157 1.2498 0.76%
2026-01-23 0 1.320 1.320 1.330 1.320 1.340 144,000 190,840 1.3253 1.233 1.233 1.242 1.233 1.251 154,205 1.2376 -0.75%
2026-01-22 0 1.330 1.330 1.340 1.320 1.350 812,000 1,075,640 1.3247 1.242 1.242 1.251 1.233 1.261 869,543 1.2370 -0.75%
2026-01-21 0 1.340 1.330 1.340 1.330 1.360 236,000 316,320 1.3403 1.251 1.242 1.251 1.242 1.270 252,724 1.2516 -1.47%
2026-01-20 0 1.360 1.340 1.360 - - 0 0 - 1.270 1.251 1.270 - - 0 - 0.00%
2026-01-19 0 1.360 1.340 1.360 1.350 1.380 384,000 527,720 1.3743 1.270 1.251 1.270 1.261 1.289 411,213 1.2833 2.26%
2026-01-16 0 1.330 1.330 1.340 1.330 1.360 484,000 651,200 1.3455 1.242 1.242 1.251 1.242 1.270 518,299 1.2564 -1.48%
2026-01-15 0 1.350 1.350 1.360 1.350 1.360 200,000 271,920 1.3596 1.261 1.261 1.270 1.261 1.270 214,173 1.2696 -0.74%
2026-01-14 0 1.360 1.350 1.360 1.350 1.370 128,000 174,240 1.3613 1.270 1.261 1.270 1.261 1.279 137,071 1.2712 0.00%
2026-01-13 0 1.360 1.350 1.360 1.340 1.360 532,000 718,360 1.3503 1.270 1.261 1.270 1.251 1.270 569,701 1.2609 1.49%
2026-01-09 0 1.340 1.340 1.350 1.340 1.360 416,000 563,600 1.3548 1.251 1.251 1.261 1.251 1.270 445,480 1.2652 -0.74%
2026-01-08 0 1.350 1.350 1.370 1.350 1.350 8,000 10,800 1.3500 1.261 1.261 1.279 1.261 1.261 8,567 1.2607 0.00%
2026-01-07 0 1.350 1.350 1.370 1.350 1.380 132,000 179,080 1.3567 1.261 1.261 1.279 1.261 1.289 141,354 1.2669 -2.17%
2026-01-06 0 1.380 1.370 1.380 1.360 1.380 290,000 397,080 1.3692 1.289 1.279 1.289 1.270 1.289 310,551 1.2786 0.00%
2026-01-05 0 1.380 1.370 1.380 1.370 1.380 124,000 171,000 1.3790 1.289 1.279 1.289 1.279 1.289 132,787 1.2878 0.00%
2025-12-31 0 1.380 1.370 1.390 - - 0 0 - 1.289 1.279 1.298 - - 0 - 0.00%
2025-12-30 0 1.380 1.360 1.380 - - 0 0 - 1.289 1.270 1.289 - - 0 - 0.00%
2025-12-29 0 1.380 1.380 1.400 1.360 1.400 456,000 628,240 1.3777 1.289 1.289 1.307 1.270 1.307 488,315 1.2865 -0.72%
2025-12-24 0 1.390 1.390 1.420 1.380 1.420 539,860 756,251 1.4008 1.298 1.298 1.326 1.289 1.326 578,118 1.3081 -0.71%
2025-12-23 0 1.400 1.380 1.400 1.400 1.400 284,000 397,600 1.4000 1.307 1.289 1.307 1.307 1.307 304,126 1.3074 0.00%
2025-12-22 0 1.400 1.390 1.410 1.390 1.410 1,200,000 1,680,080 1.4001 1.307 1.298 1.317 1.298 1.317 1,285,039 1.3074 0.00%
2025-12-19 0 1.400 1.390 1.410 1.380 1.440 632,000 884,360 1.3993 1.307 1.298 1.317 1.289 1.345 676,787 1.3067 0.00%
2025-12-18 0 1.400 1.400 1.420 1.390 1.420 368,000 517,320 1.4058 1.307 1.307 1.326 1.298 1.326 394,079 1.3127 0.00%
2025-12-17 0 1.400 1.390 1.400 1.390 1.410 312,000 436,640 1.3995 1.307 1.298 1.307 1.298 1.317 334,110 1.3069 1.45%
2025-12-16 0 1.380 1.380 1.400 1.380 1.420 176,000 245,840 1.3968 1.289 1.289 1.307 1.289 1.326 188,472 1.3044 -1.43%
2025-12-15 0 1.400 1.390 1.400 1.400 1.430 616,000 875,440 1.4212 1.307 1.298 1.307 1.307 1.335 659,654 1.3271 0.00%
2025-12-12 0 1.400 1.400 1.420 1.400 1.420 516,000 724,200 1.4035 1.307 1.307 1.326 1.307 1.326 552,567 1.3106 -0.71%
2025-12-11 0 1.410 1.400 1.410 1.400 1.420 1,620,000 2,271,760 1.4023 1.317 1.307 1.317 1.307 1.326 1,734,803 1.3095 0.71%
2025-12-10 0 1.400 1.390 1.400 1.390 1.410 288,000 404,080 1.4031 1.307 1.298 1.307 1.298 1.317 308,409 1.3102 -0.71%
2025-12-09 0 1.410 1.390 1.410 1.390 1.430 2,976,032 4,162,003 1.3985 1.317 1.298 1.317 1.298 1.335 3,186,932 1.3060 0.71%
2025-12-08 0 1.400 1.400 1.410 1.370 1.410 2,216,280 3,087,619 1.3932 1.307 1.307 1.317 1.279 1.317 2,373,339 1.3010 0.72%
2025-12-05 0 1.390 1.380 1.390 1.370 1.390 1,722,720 2,377,352 1.3800 1.298 1.289 1.298 1.279 1.298 1,844,803 1.2887 2.21%
2025-12-04 0 1.360 1.360 1.370 1.330 1.360 376,000 506,760 1.3478 1.270 1.270 1.279 1.242 1.270 402,646 1.2586 1.49%
2025-12-03 0 1.340 1.320 1.340 1.320 1.340 296,000 395,000 1.3345 1.251 1.233 1.251 1.233 1.251 316,976 1.2461 2.29%
2025-12-02 0 1.310 1.310 1.320 1.300 1.320 216,000 284,200 1.3157 1.223 1.223 1.233 1.214 1.233 231,307 1.2287 -2.24%
2025-12-01 0 1.340 1.320 1.340 1.290 1.360 782,000 1,028,280 1.3149 1.251 1.233 1.251 1.205 1.270 837,417 1.2279 3.08%
2025-11-28 0 1.300 1.290 1.320 1.300 1.300 96,000 124,800 1.3000 1.214 1.205 1.233 1.214 1.214 102,803 1.2140 -1.52%
2025-11-27 0 1.320 1.300 1.320 1.300 1.320 356,000 464,480 1.3047 1.233 1.214 1.233 1.214 1.233 381,228 1.2184 0.76%
2025-11-26 0 1.310 1.300 1.310 1.290 1.310 60,000 77,760 1.2960 1.223 1.214 1.223 1.205 1.223 64,252 1.2102 2.34%
2025-11-25 0 1.280 1.280 1.290 1.280 1.310 1,104,000 1,420,800 1.2870 1.195 1.195 1.205 1.195 1.223 1,182,236 1.2018 -0.78%
2025-11-24 0 1.290 1.280 1.300 1.290 1.300 80,000 103,760 1.2970 1.205 1.195 1.214 1.205 1.214 85,669 1.2112 0.00%
2025-11-21 0 1.290 1.280 1.290 1.290 1.300 696,000 898,320 1.2907 1.205 1.195 1.205 1.205 1.214 745,323 1.2053 0.00%
2025-11-20 0 1.290 1.290 1.300 1.290 1.310 3,636,000 4,726,640 1.3000 1.205 1.205 1.214 1.205 1.223 3,893,669 1.2139 0.00%
2025-11-19 0 1.290 1.280 1.290 1.290 1.310 5,564,000 7,195,760 1.2933 1.205 1.195 1.205 1.205 1.223 5,958,299 1.2077 -1.53%
2025-11-18 0 1.310 1.300 1.320 1.280 1.310 3,136,000 4,046,360 1.2903 1.223 1.214 1.233 1.195 1.223 3,358,236 1.2049 1.55%
2025-11-17 0 1.290 1.280 1.290 1.280 1.290 648,000 835,360 1.2891 1.205 1.195 1.205 1.195 1.205 693,921 1.2038 0.78%
2025-11-14 0 1.280 1.270 1.280 1.280 1.300 1,504,000 1,930,440 1.2835 1.195 1.186 1.195 1.195 1.214 1,610,583 1.1986 0.00%
2025-11-13 0 1.280 1.280 1.290 1.280 1.300 684,000 882,080 1.2896 1.195 1.195 1.205 1.195 1.214 732,472 1.2043 -0.78%
2025-11-12 0 1.290 1.290 1.330 1.290 1.300 2,044,000 2,637,080 1.2902 1.205 1.205 1.242 1.205 1.214 2,188,850 1.2048 -0.77%
2025-11-11 0 1.300 1.290 1.320 1.290 1.300 892,000 1,152,960 1.2926 1.214 1.205 1.233 1.205 1.214 955,213 1.2070 0.78%
2025-11-10 0 1.290 1.290 1.300 1.290 1.320 200,000 260,560 1.3028 1.205 1.205 1.214 1.205 1.233 214,173 1.2166 -1.53%
2025-11-07 0 1.310 1.300 1.310 1.310 1.310 132,000 172,920 1.3100 1.223 1.214 1.223 1.223 1.223 141,354 1.2233 0.77%
2025-11-06 0 1.300 1.290 1.300 1.280 1.300 256,000 332,400 1.2984 1.214 1.205 1.214 1.195 1.214 274,142 1.2125 0.78%
2025-11-05 0 1.290 1.280 1.290 1.290 1.310 268,000 345,880 1.2906 1.205 1.195 1.205 1.205 1.223 286,992 1.2052 -0.77%
2025-11-04 0 1.300 1.300 1.320 1.300 1.340 680,000 898,600 1.3215 1.214 1.214 1.233 1.214 1.251 728,189 1.2340 -1.52%
2025-11-03 0 1.320 1.300 1.320 1.290 1.330 338,000 444,280 1.3144 1.233 1.214 1.233 1.205 1.242 361,953 1.2275 2.33%
2025-10-31 0 1.290 1.280 1.290 1.280 1.300 372,000 480,000 1.2903 1.205 1.195 1.205 1.195 1.214 398,362 1.2049 -0.77%
2025-10-30 0 1.300 1.280 1.300 1.280 1.320 456,000 590,160 1.2942 1.214 1.195 1.214 1.195 1.233 488,315 1.2086 -0.76%
2025-10-28 0 1.310 1.300 1.310 1.300 1.330 362,000 475,520 1.3136 1.223 1.214 1.223 1.214 1.242 387,654 1.2267 0.77%
2025-10-27 0 1.300 1.300 1.320 1.290 1.330 2,776,000 3,627,960 1.3069 1.214 1.214 1.233 1.205 1.242 2,972,724 1.2204 2.36%
2025-10-24 0 1.270 1.260 1.270 1.270 1.270 260,000 330,200 1.2700 1.186 1.177 1.186 1.186 1.186 278,425 1.1860 0.00%
2025-10-23 0 1.270 1.260 1.270 1.260 1.270 296,000 373,240 1.2609 1.186 1.177 1.186 1.177 1.186 316,976 1.1775 0.00%
2025-10-22 0 1.270 1.260 1.270 1.270 1.280 356,000 452,200 1.2702 1.186 1.177 1.186 1.186 1.195 381,228 1.1862 0.79%
2025-10-21 0 1.260 1.260 1.270 1.260 1.270 764,134 962,924 1.2602 1.177 1.177 1.186 1.177 1.186 818,285 1.1768 0.00%
2025-10-20 0 1.260 1.260 1.270 1.260 1.270 148,000 187,880 1.2695 1.177 1.177 1.186 1.177 1.186 158,488 1.1855 0.00%
2025-10-17 0 1.260 1.250 1.270 1.260 1.270 3,584,000 4,517,120 1.2604 1.177 1.167 1.186 1.177 1.186 3,837,984 1.1770 -0.79%
2025-10-16 0 1.270 1.260 1.270 1.240 1.280 836,000 1,058,280 1.2659 1.186 1.177 1.186 1.158 1.195 895,244 1.1821 0.00%
2025-10-15 0 1.270 1.270 1.280 1.270 1.280 1,912,000 2,429,680 1.2708 1.186 1.186 1.195 1.186 1.195 2,047,496 1.1867 0.00%
2025-10-14 0 1.270 1.260 1.270 1.260 1.270 932,000 1,177,800 1.2637 1.186 1.177 1.186 1.177 1.186 998,047 1.1801 0.79%
2025-10-13 0 1.260 1.260 1.270 1.260 1.270 1,688,000 2,137,360 1.2662 1.177 1.177 1.186 1.177 1.186 1,807,622 1.1824 -0.79%
2025-10-10 0 1.270 1.260 1.270 1.260 1.290 910,000 1,156,220 1.2706 1.186 1.177 1.186 1.177 1.205 974,488 1.1865 0.00%
2025-10-09 0 1.270 1.260 1.270 1.260 1.280 313,900 398,398 1.2692 1.186 1.177 1.186 1.177 1.195 336,145 1.1852 0.00%
2025-10-08 0 1.270 1.260 1.270 1.270 1.320 1,112,000 1,428,120 1.2843 1.186 1.177 1.186 1.186 1.233 1,190,803 1.1993 0.00%
2025-10-06 0 1.270 1.260 1.270 1.270 1.280 260,000 330,440 1.2709 1.186 1.177 1.186 1.186 1.195 278,425 1.1868 0.00%
2025-10-03 0 1.270 1.270 1.280 1.270 1.290 136,000 174,200 1.2809 1.186 1.186 1.195 1.186 1.205 145,638 1.1961 -1.55%
2025-10-02 0 1.290 1.280 1.300 1.280 1.300 1,162,000 1,498,640 1.2897 1.205 1.195 1.214 1.195 1.214 1,244,346 1.2044 -0.77%
2025-09-30 0 1.300 1.290 1.300 1.290 1.300 2,350,000 3,054,800 1.2999 1.214 1.205 1.214 1.205 1.214 2,516,535 1.2139 0.00%
2025-09-29 0 1.300 1.290 1.300 1.300 1.300 40,000 52,000 1.3000 1.214 1.205 1.214 1.214 1.214 42,835 1.2140 0.00%
2025-09-26 0 1.300 1.290 1.300 1.300 1.310 284,092 370,116 1.3028 1.214 1.205 1.214 1.214 1.223 304,225 1.2166 0.78%
2025-09-25 0 1.290 1.290 1.300 1.290 1.300 564,000 731,440 1.2969 1.205 1.205 1.214 1.205 1.214 603,969 1.2111 -0.77%
2025-09-24 0 1.300 1.300 1.310 1.300 1.320 1,325,158 1,730,333 1.3058 1.214 1.214 1.223 1.214 1.233 1,419,067 1.2193 -1.52%
2025-09-23 0 1.320 1.310 1.320 1.320 1.320 492,000 649,160 1.3194 1.233 1.223 1.233 1.233 1.233 526,866 1.2321 0.00%
2025-09-22 0 1.320 1.310 1.320 1.320 1.330 460,000 607,440 1.3205 1.233 1.223 1.233 1.233 1.242 492,598 1.2331 -0.75%
2025-09-19 0 1.330 1.330 1.340 1.320 1.340 300,000 401,640 1.3388 1.242 1.242 1.251 1.233 1.251 321,260 1.2502 -0.75%
2025-09-18 0 1.340 1.320 1.340 - - 0 0 - 1.251 1.233 1.251 - - 0 - 0.00%
2025-09-17 0 1.340 1.330 1.340 1.330 1.340 124,000 165,440 1.3342 1.251 1.242 1.251 1.242 1.251 132,787 1.2459 1.52%
2025-09-16 0 1.320 1.320 1.330 1.320 1.330 104,000 138,240 1.3292 1.233 1.233 1.242 1.233 1.242 111,370 1.2413 0.00%
2025-09-15 0 1.320 1.320 1.330 1.320 1.340 1,096,000 1,456,040 1.3285 1.233 1.233 1.242 1.233 1.251 1,173,669 1.2406 -1.49%
2025-09-12 0 1.340 1.340 1.370 1.340 1.350 247,000 332,820 1.3474 1.251 1.251 1.279 1.251 1.261 264,504 1.2583 -0.74%
2025-09-11 0 1.350 1.350 1.360 1.340 1.400 518,000 707,260 1.3654 1.261 1.261 1.270 1.251 1.307 554,709 1.2750 1.50%
2025-09-10 0 1.330 1.330 1.360 1.330 1.350 76,842 102,639 1.3357 1.242 1.242 1.270 1.242 1.261 82,287 1.2473 -1.48%
2025-09-09 0 1.350 1.330 1.350 1.330 1.350 68,000 91,320 1.3429 1.261 1.242 1.261 1.242 1.261 72,819 1.2541 2.27%
2025-09-08 0 1.350 1.350 1.370 1.350 1.380 692,000 948,960 1.3713 1.233 1.233 1.251 1.233 1.260 757,881 1.2521 -1.46%
2025-09-05 0 1.370 1.340 1.350 1.340 1.370 452,000 614,600 1.3597 1.251 1.224 1.233 1.224 1.251 495,032 1.2415 3.01%
2025-09-04 0 1.330 1.330 1.340 1.330 1.370 164,000 219,880 1.3407 1.214 1.214 1.224 1.214 1.251 179,613 1.2242 0.76%
2025-09-03 0 1.320 1.310 1.330 1.300 1.330 292,000 381,040 1.3049 1.205 1.196 1.214 1.187 1.214 319,800 1.1915 1.54%
2025-09-02 0 1.300 1.300 1.320 1.300 1.330 1,128,000 1,469,560 1.3028 1.187 1.187 1.205 1.187 1.214 1,235,390 1.1896 -0.76%
2025-09-01 0 1.310 1.310 1.320 1.300 1.330 1,294,000 1,707,820 1.3198 1.196 1.196 1.205 1.187 1.214 1,417,194 1.2051 -0.76%
2025-08-29 0 1.320 1.320 1.340 1.320 1.370 2,618,000 3,522,340 1.3454 1.205 1.205 1.224 1.205 1.251 2,867,244 1.2285 -2.22%
2025-08-28 0 1.350 1.350 1.360 1.340 1.420 4,132,000 5,637,680 1.3644 1.233 1.233 1.242 1.224 1.297 4,525,383 1.2458 -6.90%
2025-08-27 0 1.450 1.440 1.450 1.430 1.470 2,008,000 2,923,640 1.4560 1.324 1.315 1.324 1.306 1.342 2,199,170 1.3294 -0.68%
2025-08-26 0 1.460 1.450 1.460 1.450 1.470 564,000 823,280 1.4597 1.333 1.324 1.333 1.324 1.342 617,695 1.3328 0.69%
2025-08-25 0 1.450 1.440 1.450 1.440 1.460 872,000 1,265,480 1.4512 1.324 1.315 1.324 1.315 1.333 955,018 1.3251 1.40%
2025-08-22 0 1.430 1.430 1.470 1.430 1.460 1,176,000 1,697,920 1.4438 1.306 1.306 1.342 1.306 1.333 1,287,960 1.3183 -2.05%
2025-08-21 0 1.460 1.430 1.450 1.430 1.470 1,448,000 2,077,120 1.4345 1.333 1.306 1.324 1.306 1.342 1,585,855 1.3098 2.10%
2025-08-20 0 1.430 1.420 1.430 1.430 1.480 1,304,000 1,881,640 1.4430 1.306 1.297 1.306 1.306 1.351 1,428,146 1.3175 -1.38%
2025-08-19 0 1.450 1.440 1.450 1.440 1.460 1,548,000 2,243,920 1.4496 1.324 1.315 1.324 1.315 1.333 1,695,376 1.3236 -0.68%
2025-08-18 0 1.460 1.450 1.470 1.440 1.480 1,152,000 1,676,440 1.4552 1.333 1.324 1.342 1.315 1.351 1,261,675 1.3287 0.00%
2025-08-15 0 1.460 1.460 1.470 1.410 1.500 1,691,475 2,463,494 1.4564 1.333 1.333 1.342 1.287 1.370 1,852,510 1.3298 2.82%
2025-08-14 0 1.420 1.410 1.420 1.410 1.420 364,000 516,440 1.4188 1.297 1.287 1.297 1.287 1.297 398,654 1.2955 0.00%
2025-08-13 0 1.420 1.410 1.420 1.400 1.420 1,920,520 2,712,272 1.4123 1.297 1.287 1.297 1.278 1.297 2,103,361 1.2895 1.43%
2025-08-12 0 1.400 1.400 1.410 1.400 1.410 16,935,500 23,731,340 1.4013 1.278 1.278 1.287 1.278 1.287 18,547,827 1.2795 -1.41%
2025-08-11 0 1.420 1.410 1.420 1.410 1.420 2,428,000 3,405,280 1.4025 1.297 1.287 1.297 1.287 1.297 2,659,155 1.2806 0.00%
2025-08-08 0 1.420 1.410 1.420 1.410 1.420 1,120,000 1,581,360 1.4119 1.297 1.287 1.297 1.287 1.297 1,226,628 1.2892 0.71%
2025-08-07 0 1.410 1.400 1.410 1.400 1.410 340,695 479,432 1.4072 1.287 1.278 1.287 1.278 1.287 373,131 1.2849 0.00%
2025-08-06 0 1.410 1.400 1.410 1.400 1.410 2,388,000 3,345,040 1.4008 1.287 1.278 1.287 1.278 1.287 2,615,347 1.2790 0.00%
2025-08-05 0 1.410 1.400 1.410 1.410 1.420 380,000 537,600 1.4147 1.287 1.278 1.287 1.287 1.297 416,178 1.2918 -0.70%
2025-08-04 0 1.420 1.410 1.420 1.410 1.430 836,000 1,189,000 1.4222 1.297 1.287 1.297 1.287 1.306 915,591 1.2986 0.00%
2025-08-01 0 1.420 1.410 1.420 1.420 1.420 204,000 289,680 1.4200 1.297 1.287 1.297 1.297 1.297 223,422 1.2966 1.43%
2025-07-31 0 1.400 1.400 1.410 1.400 1.420 188,000 265,480 1.4121 1.278 1.278 1.287 1.278 1.297 205,898 1.2894 -1.41%
2025-07-30 0 1.420 1.410 1.420 1.410 1.430 172,000 243,960 1.4184 1.297 1.287 1.297 1.287 1.306 188,375 1.2951 0.00%
2025-07-29 0 1.420 1.410 1.420 1.420 1.430 124,000 176,520 1.4235 1.297 1.287 1.297 1.297 1.306 135,805 1.2998 -0.70%
2025-07-28 0 1.430 1.420 1.430 1.420 1.440 284,000 405,720 1.4286 1.306 1.297 1.306 1.297 1.315 311,038 1.3044 0.70%
2025-07-25 0 1.420 1.420 1.440 1.420 1.440 337,020 481,567 1.4289 1.297 1.297 1.315 1.297 1.315 369,106 1.3047 -0.70%
2025-07-24 0 1.430 1.420 1.440 1.420 1.450 284,000 407,680 1.4355 1.306 1.297 1.315 1.297 1.324 311,038 1.3107 -0.69%
2025-07-23 0 1.440 1.430 1.450 1.430 1.450 96,000 138,360 1.4413 1.315 1.306 1.324 1.306 1.324 105,140 1.3160 0.00%
2025-07-22 0 1.440 1.430 1.450 1.420 1.450 152,000 218,320 1.4363 1.315 1.306 1.324 1.297 1.324 166,471 1.3115 2.13%
2025-07-21 0 1.410 1.400 1.410 1.390 1.410 572,000 801,360 1.4010 1.287 1.278 1.287 1.269 1.287 626,457 1.2792 1.44%
2025-07-18 0 1.390 1.380 1.390 1.350 1.400 332,000 457,040 1.3766 1.269 1.260 1.269 1.233 1.278 363,608 1.2570 2.96%
2025-07-17 0 1.350 1.350 1.370 1.350 1.370 172,000 234,120 1.3612 1.233 1.233 1.251 1.233 1.251 188,375 1.2428 -1.46%
2025-07-16 0 1.370 1.350 1.370 1.350 1.370 176,000 239,360 1.3600 1.251 1.233 1.251 1.233 1.251 192,756 1.2418 1.48%
2025-07-15 0 1.350 1.350 1.370 1.350 1.370 892,000 1,214,320 1.3613 1.233 1.233 1.251 1.233 1.251 976,922 1.2430 -1.46%
2025-07-14 0 1.370 1.370 1.380 1.370 1.380 320,000 438,680 1.3709 1.251 1.251 1.260 1.251 1.260 350,465 1.2517 -1.44%
2025-07-11 0 1.390 1.380 1.400 1.370 1.390 292,000 403,600 1.3822 1.269 1.260 1.278 1.251 1.269 319,800 1.2620 0.72%
2025-07-10 0 1.380 1.370 1.380 1.370 1.380 104,000 143,480 1.3796 1.260 1.251 1.260 1.251 1.260 113,901 1.2597 0.00%
2025-07-09 0 1.380 1.370 1.380 1.370 1.390 1,468,000 2,024,800 1.3793 1.260 1.251 1.260 1.251 1.269 1,607,759 1.2594 0.73%
2025-07-08 0 1.370 1.370 1.390 1.370 1.390 128,680 178,038 1.3836 1.251 1.251 1.269 1.251 1.269 140,931 1.2633 -1.44%
2025-07-07 0 1.390 1.380 1.390 1.370 1.390 464,000 641,520 1.3826 1.269 1.260 1.269 1.251 1.269 508,175 1.2624 0.72%
2025-07-04 0 1.380 1.380 1.390 1.380 1.390 160,170 221,189 1.3810 1.260 1.260 1.269 1.260 1.269 175,419 1.2609 0.00%
2025-07-03 0 1.380 1.380 1.390 1.380 1.390 364,000 504,120 1.3849 1.260 1.260 1.269 1.260 1.269 398,654 1.2646 -0.72%
2025-07-02 0 1.390 1.380 1.390 1.370 1.390 196,000 270,840 1.3818 1.269 1.260 1.269 1.251 1.269 214,660 1.2617 0.72%
2025-06-30 0 1.380 1.380 1.390 1.370 1.400 380,000 526,480 1.3855 1.260 1.260 1.269 1.251 1.278 416,178 1.2650 0.00%
2025-06-27 0 1.380 1.380 1.390 1.380 1.380 624,000 861,520 1.3806 1.260 1.260 1.269 1.260 1.260 683,407 1.2606 -0.72%
2025-06-26 0 1.390 1.380 1.390 1.380 1.390 336,000 464,520 1.3825 1.269 1.260 1.269 1.260 1.269 367,989 1.2623 0.00%
2025-06-25 0 1.390 1.370 1.390 1.370 1.390 320,000 443,440 1.3858 1.269 1.251 1.269 1.251 1.269 350,465 1.2653 0.00%
2025-06-24 0 1.390 1.380 1.390 1.380 1.390 148,000 205,440 1.3881 1.269 1.260 1.269 1.260 1.269 162,090 1.2674 1.46%
2025-06-23 0 1.370 1.370 1.380 1.360 1.390 220,000 303,800 1.3809 1.251 1.251 1.260 1.242 1.269 240,945 1.2609 -0.72%
2025-06-20 0 1.380 1.370 1.380 1.370 1.380 928,000 1,271,400 1.3700 1.260 1.251 1.260 1.251 1.260 1,016,349 1.2509 0.73%
2025-06-19 0 1.370 1.370 1.380 1.360 1.380 828,000 1,134,280 1.3699 1.251 1.251 1.260 1.242 1.260 906,829 1.2508 -0.72%
2025-06-18 0 1.380 1.380 1.390 1.380 1.390 484,000 670,920 1.3862 1.260 1.260 1.269 1.260 1.269 530,079 1.2657 -0.72%
2025-06-17 0 1.390 1.380 1.390 1.380 1.390 108,000 149,920 1.3881 1.269 1.260 1.269 1.260 1.269 118,282 1.2675 0.00%
2025-06-16 0 1.390 1.380 1.390 1.380 1.390 292,000 405,640 1.3892 1.269 1.260 1.269 1.260 1.269 319,800 1.2684 0.72%
2025-06-13 0 1.380 1.380 1.390 1.380 1.390 176,000 243,360 1.3827 1.260 1.260 1.269 1.260 1.269 192,756 1.2625 -0.72%
2025-06-12 0 1.390 1.380 1.390 1.380 1.390 560,000 777,400 1.3882 1.269 1.260 1.269 1.260 1.269 613,314 1.2675 0.00%
2025-06-11 0 1.390 1.380 1.390 1.380 1.390 168,000 232,640 1.3848 1.269 1.260 1.269 1.260 1.269 183,994 1.2644 0.72%
2025-06-10 0 1.380 1.380 1.390 1.380 1.400 192,000 266,920 1.3902 1.260 1.260 1.269 1.260 1.278 210,279 1.2694 -0.72%
2025-06-09 0 1.390 1.380 1.390 1.380 1.390 340,000 472,080 1.3885 1.269 1.260 1.269 1.260 1.269 372,369 1.2678 -0.71%
2025-06-06 0 1.400 1.380 1.400 1.380 1.400 284,000 394,800 1.3901 1.278 1.260 1.278 1.260 1.278 311,038 1.2693 0.72%
2025-06-05 0 1.390 1.380 1.400 1.390 1.400 188,000 261,360 1.3902 1.269 1.260 1.278 1.269 1.278 205,898 1.2694 0.72%
2025-06-04 0 1.380 1.380 1.400 1.380 1.390 340,000 471,280 1.3861 1.260 1.260 1.278 1.260 1.269 372,369 1.2656 -0.72%
2025-06-03 0 1.390 1.380 1.390 1.380 1.390 316,000 437,200 1.3835 1.269 1.260 1.269 1.260 1.269 346,084 1.2633 0.00%
2025-06-02 0 1.390 1.380 1.390 1.370 1.400 324,000 446,040 1.3767 1.269 1.260 1.269 1.251 1.278 354,846 1.2570 1.46%
2025-05-30 0 1.370 1.360 1.370 1.360 1.370 28,000 38,320 1.3686 1.251 1.242 1.251 1.242 1.251 30,666 1.2496 -0.72%
2025-05-29 0 1.380 1.370 1.410 1.370 1.400 156,000 216,280 1.3864 1.260 1.251 1.287 1.251 1.278 170,852 1.2659 -0.72%
2025-05-28 0 1.390 1.370 1.390 1.370 1.400 120,000 166,760 1.3897 1.269 1.251 1.269 1.251 1.278 131,424 1.2689 1.46%
2025-05-27 0 1.370 1.370 1.390 1.370 1.400 344,000 476,320 1.3847 1.251 1.251 1.269 1.251 1.278 376,750 1.2643 0.00%
2025-05-26 0 1.370 1.350 1.370 1.360 1.380 56,000 76,880 1.3729 1.251 1.233 1.251 1.242 1.260 61,331 1.2535 0.00%
2025-05-23 0 1.370 1.370 1.380 1.350 1.380 344,000 470,680 1.3683 1.251 1.251 1.260 1.233 1.260 376,750 1.2493 0.74%
2025-05-22 0 1.360 1.340 1.360 1.330 1.360 188,240 253,432 1.3463 1.242 1.224 1.242 1.214 1.242 206,161 1.2293 0.74%
2025-05-21 0 1.350 1.330 1.350 1.330 1.350 84,000 113,320 1.3490 1.233 1.214 1.233 1.214 1.233 91,997 1.2318 2.27%
2025-05-20 0 1.320 1.320 1.330 1.320 1.340 1,648,000 2,185,960 1.3264 1.205 1.205 1.214 1.205 1.224 1,804,896 1.2111 -0.75%
2025-05-19 0 1.330 1.330 1.340 1.330 1.360 1,532,000 2,052,000 1.3394 1.214 1.214 1.224 1.214 1.242 1,677,853 1.2230 0.00%
2025-05-16 0 1.330 1.330 1.340 1.320 1.340 24,000 32,080 1.3367 1.214 1.214 1.224 1.205 1.224 26,285 1.2205 0.00%
2025-05-15 0 1.330 1.330 1.350 1.320 1.350 116,000 154,720 1.3338 1.214 1.214 1.233 1.205 1.233 127,044 1.2178 0.00%
2025-05-14 0 1.330 1.320 1.360 1.320 1.340 64,000 85,480 1.3356 1.214 1.205 1.242 1.205 1.224 70,093 1.2195 0.00%
2025-05-13 0 1.330 1.320 1.330 1.320 1.330 400,000 529,240 1.3231 1.214 1.205 1.214 1.205 1.214 438,082 1.2081 0.76%
2025-05-12 0 1.320 1.310 1.320 1.310 1.320 332,000 436,080 1.3135 1.205 1.196 1.205 1.196 1.205 363,608 1.1993 1.54%
2025-05-09 0 1.300 1.300 1.310 - - 0 0 - 1.187 1.187 1.196 - - 0 - 0.00%
2025-05-08 0 1.300 1.300 1.320 1.300 1.320 61,000 79,920 1.3102 1.187 1.187 1.205 1.187 1.205 66,807 1.1963 -0.76%
2025-05-07 0 1.310 1.310 1.320 1.310 1.310 40,000 52,400 1.3100 1.196 1.196 1.205 1.196 1.196 43,808 1.1961 0.00%
2025-05-06 0 1.310 1.300 1.320 1.300 1.310 340,000 443,440 1.3042 1.196 1.187 1.205 1.187 1.196 372,369 1.1909 0.77%
2025-05-02 0 1.300 1.300 1.320 1.300 1.310 48,000 62,440 1.3008 1.187 1.187 1.205 1.187 1.196 52,570 1.1878 0.00%
2025-04-30 0 1.300 1.300 1.310 1.300 1.320 100,000 130,400 1.3040 1.187 1.187 1.196 1.187 1.205 109,520 1.1906 0.00%
2025-04-29 0 1.300 1.300 1.310 1.300 1.310 31,460 40,914 1.3005 1.187 1.187 1.196 1.187 1.196 34,455 1.1875 0.00%
2025-04-28 0 1.300 1.300 1.320 1.300 1.300 8,000 10,400 1.3000 1.187 1.187 1.205 1.187 1.187 8,762 1.1870 0.78%
2025-04-25 0 1.290 1.290 1.310 - - 0 0 - 1.178 1.178 1.196 - - 0 - 0.00%
2025-04-24 0 1.290 1.290 1.310 1.290 1.320 104,000 135,560 1.3035 1.178 1.178 1.196 1.178 1.205 113,901 1.1902 -0.77%
2025-04-23 0 1.300 1.290 1.320 1.300 1.300 84,000 109,200 1.3000 1.187 1.178 1.205 1.187 1.187 91,997 1.1870 -0.76%
2025-04-22 0 1.310 1.290 1.310 1.280 1.320 128,000 167,520 1.3088 1.196 1.178 1.196 1.169 1.205 140,186 1.1950 1.55%
2025-04-17 0 1.290 1.290 1.310 - - 0 0 - 1.178 1.178 1.196 - - 0 - 0.00%
2025-04-16 0 1.290 1.280 1.320 - - 0 0 - 1.178 1.169 1.205 - - 0 - 0.00%
2025-04-15 0 1.290 1.290 1.310 1.280 1.310 52,000 67,920 1.3062 1.178 1.178 1.196 1.169 1.196 56,951 1.1926 -1.53%
2025-04-14 0 1.310 1.280 1.310 1.250 1.320 276,000 350,360 1.2694 1.196 1.169 1.196 1.141 1.205 302,276 1.1591 1.55%
2025-04-11 0 1.290 1.290 1.310 1.280 1.310 264,000 344,680 1.3056 1.178 1.178 1.196 1.169 1.196 289,134 1.1921 -0.00%
2025-04-10 0 1.390 1.380 1.400 1.360 1.390 96,000 131,040 1.3650 1.178 1.169 1.186 1.152 1.178 113,290 1.1567 2.96%
2025-04-09 0 1.350 1.350 1.380 1.340 1.380 112,000 151,260 1.3505 1.144 1.144 1.169 1.135 1.169 132,172 1.1444 0.75%
2025-04-08 0 1.340 1.330 1.360 1.340 1.350 170,000 229,120 1.3478 1.135 1.127 1.152 1.135 1.144 200,618 1.1421 0.75%
2025-04-07 0 1.330 1.330 1.350 1.310 1.350 384,000 512,680 1.3351 1.127 1.127 1.144 1.110 1.144 453,160 1.1313 -5.00%
2025-04-03 0 1.400 1.390 1.440 1.400 1.520 456,000 644,680 1.4138 1.186 1.178 1.220 1.186 1.288 538,127 1.1980 -7.89%
2025-04-02 0 1.520 1.520 1.530 1.480 1.520 44,000 66,200 1.5045 1.288 1.288 1.296 1.254 1.288 51,925 1.2749 0.00%
2025-04-01 0 1.520 1.460 1.520 1.440 1.550 92,000 138,040 1.5004 1.288 1.237 1.288 1.220 1.313 108,570 1.2714 4.83%
2025-03-31 0 1.450 1.420 1.480 1.450 1.450 16,000 23,200 1.4500 1.229 1.203 1.254 1.229 1.229 18,882 1.2287 0.00%
2025-03-28 0 1.450 1.430 1.450 1.320 1.480 809,900 1,131,540 1.3971 1.229 1.212 1.229 1.119 1.254 955,766 1.1839 11.54%
2025-03-27 0 1.300 1.280 1.310 1.290 1.300 40,000 51,840 1.2960 1.102 1.085 1.110 1.093 1.102 47,204 1.0982 2.36%
2025-03-26 0 1.270 1.270 1.290 1.270 1.270 10,133 12,719 1.2552 1.076 1.076 1.093 1.076 1.076 11,958 1.0636 0.00%
2025-03-25 0 1.270 1.270 1.290 1.270 1.290 10,700 13,723 1.2825 1.076 1.076 1.093 1.076 1.093 12,627 1.0868 -1.55%
2025-03-24 0 1.290 1.270 1.300 - - 0 0 - 1.093 1.076 1.102 - - 0 - 0.00%
2025-03-21 0 1.290 1.290 1.300 1.290 1.290 100,000 129,000 1.2900 1.093 1.093 1.102 1.093 1.093 118,010 1.0931 0.00%
2025-03-20 0 1.290 1.290 1.300 1.290 1.300 96,000 124,240 1.2942 1.093 1.093 1.102 1.093 1.102 113,290 1.0967 0.00%
2025-03-19 0 1.290 1.290 1.300 1.290 1.320 296,000 384,120 1.2977 1.093 1.093 1.102 1.093 1.119 349,311 1.0997 -0.77%
2025-03-18 0 1.300 1.290 1.300 1.290 1.320 148,000 193,680 1.3086 1.102 1.093 1.102 1.093 1.119 174,655 1.1089 0.00%
2025-03-17 0 1.300 1.270 1.300 - - 0 0 - 1.102 1.076 1.102 - - 0 - 0.00%
2025-03-14 0 1.300 1.280 1.300 1.300 1.300 164,000 213,200 1.3000 1.102 1.085 1.102 1.102 1.102 193,537 1.1016 1.56%
2025-03-13 0 1.280 1.280 1.310 1.280 1.310 72,000 93,240 1.2950 1.085 1.085 1.110 1.085 1.110 84,967 1.0974 -1.54%
2025-03-12 0 1.300 1.280 1.300 - - 0 0 - 1.102 1.085 1.102 - - 0 - 0.00%
2025-03-11 0 1.300 1.290 1.300 1.290 1.300 8,000 10,360 1.2950 1.102 1.093 1.102 1.093 1.102 9,441 1.0974 0.00%
2025-03-10 0 1.300 1.290 1.300 - - 0 0 - 1.102 1.093 1.102 - - 0 - 0.00%
2025-03-07 0 1.300 1.300 1.310 1.300 1.300 28,000 36,400 1.3000 1.102 1.102 1.110 1.102 1.102 33,043 1.1016 0.78%
2025-03-06 0 1.290 1.290 1.310 - - 0 0 - 1.093 1.093 1.110 - - 0 - 0.78%
2025-03-05 0 1.280 1.280 1.310 - - 0 0 - 1.085 1.085 1.110 - - 0 - 0.00%
2025-03-04 0 1.280 1.270 1.280 1.280 1.300 88,000 112,800 1.2818 1.085 1.076 1.085 1.085 1.102 103,849 1.0862 -0.78%
2025-03-03 0 1.290 1.290 1.300 1.280 1.290 60,000 77,080 1.2847 1.093 1.093 1.102 1.085 1.093 70,806 1.0886 0.78%
2025-02-28 0 1.280 1.280 1.300 1.280 1.300 344,000 442,640 1.2867 1.085 1.085 1.102 1.085 1.102 405,956 1.0904 0.79%
2025-02-27 0 1.270 1.270 1.300 1.270 1.270 164,000 208,280 1.2700 1.076 1.076 1.102 1.076 1.076 193,537 1.0762 0.00%
2025-02-26 0 1.270 1.270 1.280 1.270 1.290 142,267 181,765 1.2776 1.076 1.076 1.085 1.076 1.093 167,890 1.0826 -0.78%
2025-02-25 0 1.280 1.280 1.300 1.280 1.280 4,000 5,120 1.2800 1.085 1.085 1.102 1.085 1.085 4,720 1.0847 0.00%
2025-02-24 0 1.280 1.280 1.300 1.280 1.300 88,000 112,720 1.2809 1.085 1.085 1.102 1.085 1.102 103,849 1.0854 0.00%
2025-02-21 0 1.280 1.280 1.300 1.260 1.280 84,000 106,720 1.2705 1.085 1.085 1.102 1.068 1.085 99,129 1.0766 0.00%
2025-02-20 0 1.280 1.260 1.280 1.270 1.280 200,000 254,120 1.2706 1.085 1.068 1.085 1.076 1.085 236,021 1.0767 0.00%
2025-02-19 0 1.280 1.270 1.300 - - 0 0 - 1.085 1.076 1.102 - - 0 - 0.00%
2025-02-18 0 1.280 1.290 1.300 1.270 1.270 12,000 15,240 1.2700 1.085 1.093 1.102 1.076 1.076 14,161 1.0762 -0.78%
2025-02-17 0 1.290 1.270 1.300 1.290 1.290 8,000 10,320 1.2900 1.093 1.076 1.102 1.093 1.093 9,441 1.0931 0.00%
2025-02-14 0 1.290 1.260 1.300 1.260 1.290 48,000 60,840 1.2675 1.093 1.068 1.102 1.068 1.093 56,645 1.0741 3.20%
2025-02-13 0 1.250 1.250 1.290 1.250 1.300 68,000 85,600 1.2588 1.059 1.059 1.093 1.059 1.102 80,247 1.0667 0.00%
2025-02-12 0 1.250 1.250 1.300 1.250 1.250 8,000 10,000 1.2500 1.059 1.059 1.102 1.059 1.059 9,441 1.0592 -2.34%
2025-02-11 0 1.280 1.280 1.320 1.280 1.280 28,000 35,840 1.2800 1.085 1.085 1.119 1.085 1.085 33,043 1.0847 0.00%
2025-02-10 0 1.280 1.280 1.320 - - 0 0 - 1.085 1.085 1.119 - - 0 - 0.00%
2025-02-07 0 1.280 1.280 1.330 1.280 1.310 52,000 67,760 1.3031 1.085 1.085 1.127 1.085 1.110 61,365 1.1042 -1.54%
2025-02-06 0 1.300 1.280 1.320 1.260 1.320 84,000 109,400 1.3024 1.102 1.085 1.119 1.068 1.119 99,129 1.1036 -0.76%
2025-02-05 0 1.310 1.310 1.330 - - 8,000 10,560 1.3200 1.110 1.110 1.127 - - 9,441 1.1185 0.00%
2025-02-04 0 1.310 1.310 1.380 - - 0 0 - 1.110 1.110 1.169 - - 0 - 0.00%
2025-02-03 0 1.310 1.310 1.330 1.310 1.330 168,000 221,640 1.3193 1.110 1.110 1.127 1.110 1.127 198,257 1.1179 -1.50%
2025-01-28 0 1.330 1.310 1.330 1.330 1.330 32,000 42,560 1.3300 1.127 1.110 1.127 1.127 1.127 37,763 1.1270 0.00%
2025-01-27 0 1.330 1.310 1.330 - - 0 0 - 1.127 1.110 1.127 - - 0 - 0.00%
2025-01-24 0 1.330 1.330 1.380 1.320 1.330 500,000 662,480 1.3250 1.127 1.127 1.169 1.119 1.127 590,052 1.1227 -0.75%
2025-01-23 0 1.340 1.340 1.380 1.330 1.330 80,000 106,400 1.3300 1.135 1.135 1.169 1.127 1.127 94,408 1.1270 -0.74%
2025-01-22 0 1.350 1.330 1.380 - - 0 0 - 1.144 1.127 1.169 - - 0 - 0.00%
2025-01-21 0 1.350 1.320 1.370 1.350 1.350 4,000 5,400 1.3500 1.144 1.119 1.161 1.144 1.144 4,720 1.1440 -1.46%
2025-01-20 0 1.370 1.350 1.370 - - 0 0 - 1.161 1.144 1.161 - - 0 - 0.00%
2025-01-17 0 1.370 1.350 1.390 - - 0 0 - 1.161 1.144 1.178 - - 0 - 0.00%
2025-01-16 0 1.370 1.300 1.370 1.370 1.370 4,000 5,480 1.3700 1.161 1.102 1.161 1.161 1.161 4,720 1.1609 1.48%
2025-01-15 0 1.350 1.300 1.350 1.350 1.350 48,000 64,800 1.3500 1.144 1.102 1.144 1.144 1.144 56,645 1.1440 3.05%
2025-01-14 0 1.310 1.310 1.320 1.300 1.340 140,000 184,520 1.3180 1.110 1.110 1.119 1.102 1.135 165,214 1.1169 0.77%
2025-01-13 0 1.300 1.300 1.340 1.300 1.310 28,000 36,640 1.3086 1.102 1.102 1.135 1.102 1.110 33,043 1.1089 -1.52%
2025-01-10 0 1.320 1.300 1.350 - - 0 0 - 1.119 1.102 1.144 - - 0 - 0.00%
2025-01-09 0 1.320 1.310 1.340 - - 0 0 - 1.119 1.110 1.135 - - 0 - 0.00%
2025-01-08 0 1.320 1.310 1.320 1.290 1.320 96,000 125,200 1.3042 1.119 1.110 1.119 1.093 1.119 113,290 1.1051 2.33%
2025-01-07 0 1.290 1.280 1.320 1.290 1.300 288,000 371,920 1.2914 1.093 1.085 1.119 1.093 1.102 339,870 1.0943 0.78%
2025-01-06 0 1.280 1.280 1.300 1.260 1.270 80,000 101,440 1.2680 1.085 1.085 1.102 1.068 1.076 94,408 1.0745 1.59%
2025-01-03 0 1.260 1.280 1.300 1.260 1.260 60,000 75,600 1.2600 1.068 1.085 1.102 1.068 1.068 70,806 1.0677 -1.56%
2025-01-02 0 1.280 1.260 1.300 - - 0 0 - 1.085 1.068 1.102 - - 0 - 0.00%
2024-12-31 0 1.280 1.260 1.300 1.280 1.280 20,000 25,600 1.2800 1.085 1.068 1.102 1.085 1.085 23,602 1.0847 0.79%
2024-12-30 0 1.270 1.270 1.300 1.260 1.270 48,000 60,560 1.2617 1.076 1.076 1.102 1.068 1.076 56,645 1.0691 0.79%
2024-12-27 0 1.260 1.260 1.300 1.260 1.260 20,000 25,200 1.2600 1.068 1.068 1.102 1.068 1.068 23,602 1.0677 0.00%
2024-12-24 0 1.260 1.260 1.280 1.260 1.260 20,000 25,200 1.2600 1.068 1.068 1.085 1.068 1.068 23,602 1.0677 -1.56%
2024-12-23 0 1.280 1.270 1.280 1.240 1.280 209,390 267,641 1.2782 1.085 1.076 1.085 1.051 1.085 247,102 1.0831 1.59%
2024-12-20 0 1.260 1.250 1.280 1.200 1.260 52,000 63,560 1.2223 1.068 1.059 1.085 1.017 1.068 61,365 1.0358 0.00%
2024-12-19 0 1.260 1.250 1.290 1.190 1.260 232,000 285,480 1.2305 1.068 1.059 1.093 1.008 1.068 273,784 1.0427 -2.33%
2024-12-18 0 1.290 1.290 1.310 1.280 1.280 7,780 9,845 1.2654 1.093 1.093 1.110 1.085 1.085 9,181 1.0723 -0.77%
2024-12-17 0 1.300 1.290 1.300 1.300 1.310 8,000 10,440 1.3050 1.102 1.093 1.102 1.102 1.110 9,441 1.1058 -1.52%
2024-12-16 0 1.320 1.310 1.330 1.320 1.330 48,800 64,816 1.3282 1.119 1.110 1.127 1.119 1.127 57,589 1.1255 -0.75%
2024-12-13 0 1.330 1.330 1.370 - - 0 0 - 1.127 1.127 1.161 - - 0 - 0.00%
2024-12-12 0 1.330 1.320 1.380 1.330 1.330 28,000 37,240 1.3300 1.127 1.119 1.169 1.127 1.127 33,043 1.1270 0.00%
2024-12-11 0 1.330 1.310 1.340 1.320 1.330 48,000 63,800 1.3292 1.127 1.110 1.135 1.119 1.127 56,645 1.1263 -0.75%
2024-12-10 0 1.340 1.330 1.380 1.300 1.340 100,340 133,591 1.3314 1.135 1.127 1.169 1.102 1.135 118,412 1.1282 1.52%
2024-12-09 0 1.320 1.300 1.330 - - 0 0 - 1.119 1.102 1.127 - - 0 - 0.00%
2024-12-06 0 1.320 1.290 1.340 1.310 1.340 164,000 217,200 1.3244 1.119 1.093 1.135 1.110 1.135 193,537 1.1223 1.54%
2024-12-05 0 1.300 1.290 1.330 1.300 1.300 36,000 46,800 1.3000 1.102 1.093 1.127 1.102 1.102 42,484 1.1016 0.78%
2024-12-04 0 1.290 1.300 1.340 1.290 1.310 28,000 36,600 1.3071 1.093 1.102 1.135 1.093 1.110 33,043 1.1077 -1.53%
2024-12-03 0 1.310 1.310 1.350 1.280 1.320 100,000 130,200 1.3020 1.110 1.110 1.144 1.085 1.119 118,010 1.1033 -0.76%
2024-12-02 0 1.320 1.330 1.350 1.320 1.330 124,000 163,880 1.3216 1.119 1.127 1.144 1.119 1.127 146,333 1.1199 -0.75%
2024-11-29 0 1.330 1.320 1.340 - - 0 0 - 1.127 1.119 1.135 - - 0 - 0.00%
2024-11-28 0 1.330 1.320 1.340 - - 0 0 - 1.127 1.119 1.135 - - 0 - 0.00%
2024-11-27 0 1.330 1.320 1.350 1.330 1.350 24,000 32,000 1.3333 1.127 1.119 1.144 1.127 1.144 28,322 1.1298 -2.92%
2024-11-26 0 1.370 1.350 1.370 1.370 1.380 72,000 99,040 1.3756 1.161 1.144 1.161 1.161 1.169 84,967 1.1656 1.48%
2024-11-25 0 1.350 1.350 1.370 1.350 1.370 136,000 183,760 1.3512 1.144 1.144 1.161 1.144 1.161 160,494 1.1450 -0.74%
2024-11-22 0 1.360 1.350 1.370 1.360 1.370 52,000 71,040 1.3662 1.152 1.144 1.161 1.152 1.161 61,365 1.1577 0.74%
2024-11-21 0 1.350 1.330 1.360 1.350 1.360 72,000 97,600 1.3556 1.144 1.127 1.152 1.144 1.152 84,967 1.1487 -0.74%
2024-11-20 0 1.360 1.350 1.360 1.350 1.380 72,000 99,160 1.3772 1.152 1.144 1.152 1.144 1.169 84,967 1.1670 0.00%
2024-11-19 0 1.360 1.350 1.360 1.350 1.380 292,000 397,680 1.3619 1.152 1.144 1.152 1.144 1.169 344,590 1.1541 -0.73%
2024-11-18 0 1.370 1.360 1.380 1.370 1.370 56,000 76,720 1.3700 1.161 1.152 1.169 1.161 1.161 66,086 1.1609 -0.72%
2024-11-15 0 1.380 1.370 1.390 1.370 1.380 200,000 275,960 1.3798 1.169 1.161 1.178 1.161 1.169 236,021 1.1692 0.00%
2024-11-14 0 1.380 1.380 1.400 - - 0 0 - 1.169 1.169 1.186 - - 0 - 0.00%
2024-11-13 0 1.380 1.370 1.400 - - 0 0 - 1.169 1.161 1.186 - - 0 - 0.00%
2024-11-12 0 1.380 1.380 1.410 - - 0 0 - 1.169 1.169 1.195 - - 0 - 0.00%
2024-11-11 0 1.380 1.380 1.400 1.380 1.400 8,000 11,120 1.3900 1.169 1.169 1.186 1.169 1.186 9,441 1.1779 -0.72%
2024-11-08 0 1.390 1.360 1.400 1.390 1.390 36,000 50,040 1.3900 1.178 1.152 1.186 1.178 1.178 42,484 1.1779 0.72%
2024-11-07 0 1.380 1.380 1.400 1.380 1.390 680,000 939,000 1.3809 1.169 1.169 1.186 1.169 1.178 802,470 1.1701 0.00%
2024-11-06 0 1.380 1.380 1.400 - - 0 0 - 1.169 1.169 1.186 - - 0 - 0.00%
2024-11-05 0 1.380 1.380 1.400 - - 0 0 - 1.169 1.169 1.186 - - 0 - 0.00%
2024-11-04 0 1.380 1.380 1.410 1.380 1.390 47,600 66,016 1.3869 1.169 1.169 1.195 1.169 1.178 56,173 1.1752 -0.72%
2024-11-01 0 1.390 1.390 1.410 1.390 1.410 24,000 33,760 1.4067 1.178 1.178 1.195 1.178 1.195 28,322 1.1920 0.00%
2024-10-31 0 1.390 1.390 1.420 1.380 1.390 40,400 55,820 1.3817 1.178 1.178 1.203 1.169 1.178 47,676 1.1708 -2.80%
2024-10-30 0 1.430 1.380 1.430 1.380 1.430 108,000 152,240 1.4096 1.212 1.169 1.212 1.169 1.212 127,451 1.1945 3.62%
2024-10-29 0 1.380 1.380 1.420 1.380 1.430 204,000 288,200 1.4127 1.169 1.169 1.203 1.169 1.212 240,741 1.1971 -0.72%
2024-10-28 0 1.390 1.380 1.400 1.390 1.400 56,000 78,280 1.3979 1.178 1.169 1.186 1.178 1.186 66,086 1.1845 -0.71%
2024-10-25 0 1.400 1.370 1.400 1.360 1.400 296,000 409,400 1.3831 1.186 1.161 1.186 1.152 1.186 349,311 1.1720 0.00%
2024-10-24 0 1.400 1.370 1.400 - - 0 0 - 1.186 1.161 1.186 - - 0 - 0.00%
2024-10-23 0 1.400 1.390 1.400 1.390 1.400 316,000 439,320 1.3903 1.186 1.178 1.186 1.178 1.186 372,913 1.1781 1.45%
2024-10-22 0 1.380 1.380 1.390 - - 0 0 - 1.169 1.169 1.178 - - 0 - 0.00%
2024-10-21 0 1.380 1.370 1.380 1.380 1.380 24,000 33,120 1.3800 1.169 1.161 1.169 1.169 1.169 28,322 1.1694 1.47%
2024-10-18 0 1.360 1.340 1.360 1.340 1.370 144,000 196,360 1.3636 1.152 1.135 1.152 1.135 1.161 169,935 1.1555 -1.45%
2024-10-17 0 1.380 1.370 1.380 1.360 1.380 36,000 49,360 1.3711 1.169 1.161 1.169 1.152 1.169 42,484 1.1619 0.00%
2024-10-16 0 1.380 1.370 1.380 1.380 1.380 108,000 149,040 1.3800 1.169 1.161 1.169 1.169 1.169 127,451 1.1694 1.47%
2024-10-15 0 1.360 1.360 1.380 - - 0 0 - 1.152 1.152 1.169 - - 0 - 0.00%
2024-10-14 0 1.360 1.360 1.380 1.350 1.360 260,000 353,000 1.3577 1.152 1.152 1.169 1.144 1.152 306,827 1.1505 0.00%
2024-10-10 0 1.360 1.350 1.360 1.340 1.360 292,000 396,640 1.3584 1.152 1.144 1.152 1.135 1.152 344,590 1.1510 0.00%
2024-10-09 0 1.360 1.340 1.380 1.360 1.360 20,000 27,200 1.3600 1.152 1.135 1.169 1.152 1.152 23,602 1.1524 0.00%
2024-10-08 0 1.360 1.350 1.390 - - 0 0 - 1.152 1.144 1.178 - - 0 - 0.00%
2024-10-07 0 1.360 1.360 1.390 1.360 1.390 56,000 76,680 1.3693 1.152 1.152 1.178 1.152 1.178 66,086 1.1603 -0.73%
2024-10-04 0 1.370 1.360 1.370 1.370 1.370 24,000 32,880 1.3700 1.161 1.152 1.161 1.161 1.161 28,322 1.1609 0.74%
2024-10-03 0 1.360 1.350 1.360 1.350 1.360 68,000 92,440 1.3594 1.152 1.144 1.152 1.144 1.152 80,247 1.1519 0.00%
2024-10-02 0 1.360 1.350 1.370 1.320 1.360 160,000 212,840 1.3303 1.152 1.144 1.161 1.119 1.152 188,817 1.1272 0.00%
2024-09-30 0 1.360 1.360 1.370 1.330 1.360 292,000 391,440 1.3405 1.152 1.152 1.161 1.127 1.152 344,590 1.1360 0.74%
2024-09-27 0 1.350 1.350 1.380 1.320 1.330 12,000 15,880 1.3233 1.144 1.144 1.169 1.119 1.127 14,161 1.1214 0.00%
2024-09-26 0 1.350 1.330 1.380 1.330 1.350 68,000 90,320 1.3282 1.144 1.127 1.169 1.127 1.144 80,247 1.1255 1.50%
2024-09-25 0 1.330 1.330 1.380 1.330 1.330 8,000 10,640 1.3300 1.127 1.127 1.169 1.127 1.127 9,441 1.1270 0.00%
2024-09-24 0 1.330 1.330 1.380 1.330 1.330 64,000 85,120 1.3300 1.127 1.127 1.169 1.127 1.127 75,527 1.1270 0.00%
2024-09-23 0 1.330 1.330 1.340 1.320 1.320 24,000 31,680 1.3200 1.127 1.127 1.135 1.119 1.119 28,322 1.1185 -0.75%
2024-09-20 0 1.340 1.320 1.380 - - 0 0 - 1.135 1.119 1.169 - - 0 - 0.00%
2024-09-19 0 1.340 1.330 1.380 - - 0 0 - 1.135 1.127 1.169 - - 0 - 0.00%
2024-09-17 0 1.340 1.320 1.400 - - 0 0 - 1.135 1.119 1.186 - - 0 - 0.00%
2024-09-16 0 1.340 1.330 1.420 1.340 1.350 100,000 134,880 1.3488 1.135 1.127 1.203 1.135 1.144 118,010 1.1430 -1.47%
2024-09-13 0 1.360 1.350 1.420 - - 0 0 - 1.152 1.144 1.203 - - 0 - 0.00%
2024-09-12 0 1.360 1.350 1.410 1.360 1.390 56,000 77,720 1.3879 1.152 1.144 1.195 1.152 1.178 66,086 1.1760 -1.81%
2024-09-11 0 1.385 1.370 1.420 - - 0 0 - 1.174 1.161 1.203 - - 0 - 0.00%
2024-09-10 0 1.385 1.350 1.420 - - 717 939 1.3096 1.174 1.144 1.203 - - 846 1.1098 0.00%
2024-09-09 0 1.385 1.330 1.410 - - 0 0 - 1.174 1.127 1.195 - - 0 - 0.00%
2024-09-05 0 1.430 1.420 1.440 1.430 1.470 76,000 110,280 1.4511 1.174 1.165 1.182 1.174 1.206 92,602 1.1909 0.00%
2024-09-04 0 1.430 1.420 1.470 1.430 1.480 40,000 58,360 1.4590 1.174 1.165 1.206 1.174 1.215 48,738 1.1974 0.70%
2024-09-03 0 1.420 1.420 1.470 1.420 1.420 24,000 34,080 1.4200 1.165 1.165 1.206 1.165 1.165 29,243 1.1654 0.00%
2024-09-02 0 1.420 1.420 1.470 1.420 1.470 48,000 69,520 1.4483 1.165 1.165 1.206 1.165 1.206 58,485 1.1887 -0.70%
2024-08-30 0 1.430 1.450 1.480 1.420 1.480 479,800 688,592 1.4352 1.174 1.190 1.215 1.165 1.215 584,611 1.1779 -5.30%
2024-08-29 0 1.510 1.480 1.560 - - 0 0 - 1.239 1.215 1.280 - - 0 - 0.00%
2024-08-28 0 1.510 1.480 1.510 1.510 1.510 44,000 66,440 1.5100 1.239 1.215 1.239 1.239 1.239 53,612 1.2393 -1.31%
2024-08-27 0 1.530 1.480 1.540 1.530 1.560 116,000 181,520 1.5648 1.256 1.215 1.264 1.256 1.280 141,340 1.2843 -4.38%
2024-08-26 0 1.600 1.560 1.600 - - 0 0 - 1.313 1.280 1.313 - - 0 - 0.00%
2024-08-23 0 1.600 1.550 1.600 - - 0 0 - 1.313 1.272 1.313 - - 0 - 0.00%
2024-08-22 0 1.600 1.550 1.600 - - 0 0 - 1.313 1.272 1.313 - - 0 - 0.00%
2024-08-21 0 1.600 1.580 1.600 - - 0 0 - 1.313 1.297 1.313 - - 0 - 0.00%
2024-08-20 0 1.600 1.580 1.600 1.590 1.600 28,000 44,680 1.5957 1.313 1.297 1.313 1.305 1.313 34,116 1.3096 1.27%
2024-08-19 0 1.580 1.580 1.590 1.570 1.590 12,000 19,000 1.5833 1.297 1.297 1.305 1.289 1.305 14,621 1.2995 -0.63%
2024-08-16 0 1.590 1.580 1.590 1.580 1.590 108,000 171,240 1.5856 1.305 1.297 1.305 1.297 1.305 131,592 1.3013 1.92%
2024-08-15 0 1.560 1.550 1.560 1.550 1.560 328,000 510,560 1.5566 1.280 1.272 1.280 1.272 1.280 399,650 1.2775 1.30%
2024-08-14 0 1.540 1.530 1.550 1.530 1.540 76,000 116,880 1.5379 1.264 1.256 1.272 1.256 1.264 92,602 1.2622 0.00%
2024-08-13 0 1.540 1.540 1.550 1.520 1.520 28,000 42,560 1.5200 1.264 1.264 1.272 1.247 1.247 34,116 1.2475 2.67%
2024-08-12 0 1.500 1.500 1.520 1.490 1.490 188,000 280,120 1.4900 1.231 1.231 1.247 1.223 1.223 229,068 1.2229 2.04%
2024-08-09 0 1.470 1.470 1.480 1.450 1.470 28,000 40,680 1.4529 1.206 1.206 1.215 1.190 1.206 34,116 1.1924 -0.68%
2024-08-08 0 1.480 1.450 1.480 - - 1,250 1,775 1.4200 1.215 1.190 1.215 - - 1,523 1.1654 0.00%
2024-08-07 0 1.480 1.480 1.490 - - 0 0 - 1.215 1.215 1.223 - - 0 - 0.68%
2024-08-06 0 1.470 1.470 1.480 - - 0 0 - 1.206 1.206 1.215 - - 0 - 0.00%
2024-08-05 0 1.470 1.450 1.470 1.470 1.480 300,000 440,800 1.4693 1.206 1.190 1.206 1.206 1.215 365,534 1.2059 0.68%
2024-08-02 0 1.460 1.460 1.470 1.460 1.460 68,000 99,280 1.4600 1.198 1.198 1.206 1.198 1.198 82,854 1.1982 -0.68%
2024-08-01 0 1.470 1.470 1.480 1.470 1.470 20,000 29,400 1.4700 1.206 1.206 1.215 1.206 1.206 24,369 1.2065 0.00%
2024-07-31 0 1.470 1.470 1.480 1.470 1.470 12,000 17,640 1.4700 1.206 1.206 1.215 1.206 1.206 14,621 1.2065 0.00%
2024-07-30 0 1.470 1.470 1.480 - - 0 0 - 1.206 1.206 1.215 - - 0 - 0.00%
2024-07-29 0 1.470 1.470 1.480 1.470 1.470 220,000 323,400 1.4700 1.206 1.206 1.215 1.206 1.206 268,058 1.2065 0.00%
2024-07-26 0 1.470 1.460 1.470 1.470 1.470 128,000 187,160 1.4622 1.206 1.198 1.206 1.206 1.206 155,961 1.2000 0.00%
2024-07-25 0 1.470 1.450 1.470 1.470 1.470 12,000 17,640 1.4700 1.206 1.190 1.206 1.206 1.206 14,621 1.2065 0.68%
2024-07-24 0 1.460 1.450 1.470 1.460 1.460 160,000 233,600 1.4600 1.198 1.190 1.206 1.198 1.198 194,951 1.1982 0.69%
2024-07-23 0 1.450 1.450 1.460 1.450 1.460 140,000 203,760 1.4554 1.190 1.190 1.198 1.190 1.198 170,582 1.1945 0.69%
2024-07-22 0 1.440 1.440 1.460 1.440 1.440 8,000 11,480 1.4350 1.182 1.182 1.198 1.182 1.182 9,748 1.1777 -2.04%
2024-07-19 0 1.470 1.440 1.470 - - 0 0 - 1.206 1.182 1.206 - - 0 - 0.00%
2024-07-18 0 1.470 1.440 1.470 - - 0 0 - 1.206 1.182 1.206 - - 0 - 0.00%
2024-07-17 0 1.470 1.450 1.470 - - 0 0 - 1.206 1.190 1.206 - - 0 - 0.00%
2024-07-16 0 1.470 1.430 1.470 - - 0 0 - 1.206 1.174 1.206 - - 0 - 0.00%
2024-07-15 0 1.470 1.450 1.470 1.470 1.470 36,000 52,920 1.4700 1.206 1.190 1.206 1.206 1.206 43,864 1.2065 1.38%
2024-07-12 0 1.450 1.450 1.470 1.440 1.460 144,000 208,960 1.4511 1.190 1.190 1.206 1.182 1.198 175,456 1.1910 0.00%
2024-07-11 0 1.450 1.450 1.470 - - 0 0 - 1.190 1.190 1.206 - - 0 - 2.11%
2024-07-10 0 1.420 1.420 1.480 1.420 1.420 40,000 56,800 1.4200 1.165 1.165 1.215 1.165 1.165 48,738 1.1654 0.00%
2024-07-09 0 1.420 1.420 1.450 1.420 1.420 4,000 5,680 1.4200 1.165 1.165 1.190 1.165 1.165 4,874 1.1654 0.00%
2024-07-08 0 1.420 1.410 1.460 1.420 1.420 44,000 62,480 1.4200 1.165 1.157 1.198 1.165 1.165 53,612 1.1654 0.00%
2024-07-05 0 1.420 1.380 1.420 1.410 1.420 128,000 181,680 1.4194 1.165 1.133 1.165 1.157 1.165 155,961 1.1649 -0.70%
2024-07-04 0 1.430 1.420 1.430 1.430 1.440 108,000 155,400 1.4389 1.174 1.165 1.174 1.174 1.182 131,592 1.1809 -0.69%
2024-07-03 0 1.440 1.440 1.450 1.440 1.440 160,000 230,400 1.4400 1.182 1.182 1.190 1.182 1.182 194,951 1.1818 -0.69%
2024-07-02 0 1.450 1.440 1.460 - - 0 0 - 1.190 1.182 1.198 - - 0 - 0.00%
2024-06-28 0 1.450 1.430 1.450 1.440 1.450 12,000 17,360 1.4467 1.190 1.174 1.190 1.182 1.190 14,621 1.1873 0.69%
2024-06-27 0 1.440 1.440 1.480 1.430 1.450 20,000 28,840 1.4420 1.182 1.182 1.215 1.174 1.190 24,369 1.1835 -0.69%
2024-06-26 0 1.450 1.440 1.480 1.440 1.450 40,000 57,880 1.4470 1.190 1.182 1.215 1.182 1.190 48,738 1.1876 1.40%
2024-06-25 0 1.430 1.430 1.450 1.430 1.430 4,000 5,720 1.4300 1.174 1.174 1.190 1.174 1.174 4,874 1.1736 0.70%
2024-06-24 0 1.420 1.420 1.440 1.420 1.420 4,000 5,680 1.4200 1.165 1.165 1.182 1.165 1.165 4,874 1.1654 -0.70%
2024-06-21 0 1.430 1.430 1.450 1.430 1.430 24,000 34,320 1.4300 1.174 1.174 1.190 1.174 1.174 29,243 1.1736 -0.69%
2024-06-20 0 1.440 1.440 1.470 1.420 1.430 28,000 39,880 1.4243 1.182 1.182 1.206 1.165 1.174 34,116 1.1689 0.00%
2024-06-19 0 1.440 1.430 1.460 - - 0 0 - 1.182 1.174 1.198 - - 0 - 0.00%
2024-06-18 0 1.440 1.440 1.460 1.430 1.440 20,000 28,760 1.4380 1.182 1.182 1.198 1.174 1.182 24,369 1.1802 -1.37%
2024-06-17 0 1.460 1.450 1.460 1.440 1.460 36,000 52,240 1.4511 1.198 1.190 1.198 1.182 1.198 43,864 1.1910 0.00%
2024-06-14 0 1.460 1.460 1.480 1.460 1.460 4,000 5,840 1.4600 1.198 1.198 1.215 1.198 1.198 4,874 1.1982 -1.35%
2024-06-13 0 1.480 1.470 1.480 - - 0 0 - 1.215 1.206 1.215 - - 0 - 0.00%
2024-06-12 0 1.480 1.460 1.480 - - 0 0 - 1.215 1.198 1.215 - - 0 - 0.00%
2024-06-11 0 1.480 1.470 1.480 1.480 1.480 72,000 106,560 1.4800 1.215 1.206 1.215 1.215 1.215 87,728 1.2147 0.68%
2024-06-07 0 1.470 1.460 1.500 1.440 1.470 56,680 82,876 1.4622 1.206 1.198 1.231 1.182 1.206 69,062 1.2000 2.80%
2024-06-06 0 1.430 1.450 1.500 1.400 1.470 464,000 669,160 1.4422 1.174 1.190 1.231 1.149 1.206 565,359 1.1836 -4.03%
2024-06-05 0 1.490 1.470 1.500 - - 0 0 - 1.223 1.206 1.231 - - 0 - 0.00%
2024-06-04 0 1.490 1.470 1.490 - - 0 0 - 1.223 1.206 1.223 - - 0 - -0.67%
2024-06-03 0 1.500 1.480 1.500 1.500 1.500 92,000 138,000 1.5000 1.231 1.215 1.231 1.231 1.231 112,097 1.2311 2.04%
2024-05-31 0 1.470 1.470 1.500 - - 0 0 - 1.206 1.206 1.231 - - 0 - 0.00%
2024-05-30 0 1.470 1.460 1.500 1.470 1.470 84,000 123,480 1.4700 1.206 1.198 1.231 1.206 1.206 102,349 1.2065 0.00%
2024-05-29 0 1.470 1.470 1.490 1.470 1.490 76,000 113,080 1.4879 1.206 1.206 1.223 1.206 1.223 92,602 1.2211 -2.00%
2024-05-28 0 1.500 1.490 1.500 1.500 1.500 16,000 24,000 1.5000 1.231 1.223 1.231 1.231 1.231 19,495 1.2311 0.00%
2024-05-27 0 1.500 1.480 1.500 - - 0 0 - 1.231 1.215 1.231 - - 0 - -1.32%
2024-05-24 0 1.520 1.480 1.520 - - 0 0 - 1.247 1.215 1.247 - - 0 - -0.65%
2024-05-23 0 1.530 1.500 1.530 1.530 1.530 48,000 73,440 1.5300 1.256 1.231 1.256 1.256 1.256 58,485 1.2557 0.00%
2024-05-22 0 1.530 1.480 1.530 1.450 1.530 364,000 549,280 1.5090 1.256 1.215 1.256 1.190 1.256 443,514 1.2385 2.68%
2024-05-21 0 1.490 1.480 1.500 1.460 1.490 153,870 225,314 1.4643 1.223 1.215 1.231 1.198 1.223 187,482 1.2018 4.20%
2024-05-20 0 1.510 1.510 1.540 1.480 1.510 464,000 697,240 1.5027 1.174 1.174 1.197 1.150 1.174 596,988 1.1679 0.67%
2024-05-17 0 1.500 1.480 1.510 1.490 1.500 216,000 323,440 1.4974 1.166 1.150 1.174 1.158 1.166 277,908 1.1638 0.00%
2024-05-16 0 1.500 1.500 1.510 1.490 1.510 700,000 1,048,960 1.4985 1.166 1.166 1.174 1.158 1.174 900,628 1.1647 0.00%
2024-05-14 0 1.500 1.480 1.510 1.480 1.500 148,000 219,600 1.4838 1.166 1.150 1.174 1.150 1.166 190,418 1.1532 2.74%
2024-05-13 0 1.460 1.460 1.480 1.440 1.460 244,000 354,360 1.4523 1.135 1.135 1.150 1.119 1.135 313,933 1.1288 0.69%
2024-05-10 0 1.450 1.430 1.450 1.450 1.450 148,000 214,600 1.4500 1.127 1.111 1.127 1.127 1.127 190,418 1.1270 0.00%
2024-05-09 0 1.450 1.430 1.450 1.450 1.450 8,000 11,600 1.4500 1.127 1.111 1.127 1.127 1.127 10,293 1.1270 0.00%
2024-05-08 0 1.450 1.430 1.450 1.450 1.450 104,000 150,800 1.4500 1.127 1.111 1.127 1.127 1.127 133,808 1.1270 1.40%
2024-05-07 0 1.430 1.430 1.450 1.410 1.430 284,000 403,120 1.4194 1.111 1.111 1.127 1.096 1.111 365,398 1.1032 -0.69%
2024-05-06 0 1.440 1.430 1.450 1.420 1.460 540,011 770,815 1.4274 1.119 1.111 1.127 1.104 1.135 694,784 1.1094 -0.69%
2024-05-03 0 1.450 1.420 1.460 1.420 1.460 600,000 862,880 1.4381 1.127 1.104 1.135 1.104 1.135 771,967 1.1178 0.00%
2024-05-02 0 1.450 1.450 1.460 1.390 1.450 833,560 1,190,384 1.4281 1.127 1.127 1.135 1.080 1.127 1,072,468 1.1099 5.84%
2024-04-30 0 1.370 1.370 1.390 1.350 1.380 156,000 214,640 1.3759 1.065 1.065 1.080 1.049 1.073 200,711 1.0694 0.74%
2024-04-29 0 1.360 1.370 1.380 1.370 1.380 24,000 32,920 1.3717 1.057 1.065 1.073 1.065 1.073 30,879 1.0661 0.74%
2024-04-26 0 1.350 1.340 1.350 1.350 1.350 108,000 145,800 1.3500 1.049 1.041 1.049 1.049 1.049 138,954 1.0493 0.75%
2024-04-25 0 1.340 1.340 1.380 1.310 1.340 164,011 217,254 1.3246 1.041 1.041 1.073 1.018 1.041 211,018 1.0296 1.52%
2024-04-24 0 1.320 1.300 1.320 1.320 1.320 100,000 132,000 1.3200 1.026 1.010 1.026 1.026 1.026 128,661 1.0260 2.33%
2024-04-23 0 1.290 1.270 1.310 - - 0 0 - 1.003 0.987 1.018 - - 0 - 0.00%
2024-04-22 0 1.290 1.280 1.310 - - 0 0 - 1.003 0.995 1.018 - - 0 - 0.00%
2024-04-19 0 1.290 1.280 1.310 1.270 1.290 36,000 45,960 1.2767 1.003 0.995 1.018 0.987 1.003 46,318 0.9923 0.00%
2024-04-18 0 1.290 1.280 1.290 1.280 1.290 108,000 138,280 1.2804 1.003 0.995 1.003 0.995 1.003 138,954 0.9951 -0.77%
2024-04-17 0 1.300 1.270 1.300 1.270 1.320 24,000 31,040 1.2933 1.010 0.987 1.010 0.987 1.026 30,879 1.0052 0.78%
2024-04-16 0 1.290 1.270 1.290 - - 0 0 - 1.003 0.987 1.003 - - 0 - 0.00%
2024-04-15 0 1.290 1.280 1.320 1.270 1.310 80,000 103,080 1.2885 1.003 0.995 1.026 0.987 1.018 102,929 1.0015 -1.53%
2024-04-12 0 1.310 1.300 1.320 1.310 1.310 4,000 5,240 1.3100 1.018 1.010 1.026 1.018 1.018 5,146 1.0182 0.77%
2024-04-11 0 1.300 1.300 1.320 1.300 1.300 44,000 57,200 1.3000 1.010 1.010 1.026 1.010 1.010 56,611 1.0104 -1.52%
2024-04-10 0 1.320 1.310 1.330 1.280 1.320 84,400 109,620 1.2988 1.026 1.018 1.034 0.995 1.026 108,590 1.0095 3.94%
2024-04-09 0 1.270 1.270 1.290 1.270 1.350 1,148,200 1,477,928 1.2872 0.987 0.987 1.003 0.987 1.049 1,477,287 1.0004 2.42%
2024-04-08 0 1.240 1.240 1.280 1.220 1.280 340,000 425,000 1.2500 0.964 0.964 0.995 0.948 0.995 437,448 0.9715 2.48%
2024-04-05 0 1.210 1.200 1.230 1.210 1.220 1,476,000 1,773,240 1.2014 0.940 0.933 0.956 0.940 0.948 1,899,038 0.9338 -0.82%
2024-04-03 0 1.220 1.190 1.230 1.200 1.230 169,000 205,830 1.2179 0.948 0.925 0.956 0.933 0.956 217,437 0.9466 3.39%
2024-04-02 0 1.180 1.170 1.200 1.140 1.180 276,000 323,240 1.1712 0.917 0.909 0.933 0.886 0.917 355,105 0.9103 3.51%
2024-03-28 0 1.140 1.140 1.180 1.130 1.190 394,000 454,940 1.1547 0.886 0.886 0.917 0.878 0.925 506,925 0.8975 0.88%
2024-03-27 0 1.130 1.120 1.140 1.130 1.150 324,000 370,160 1.1425 0.878 0.871 0.886 0.878 0.894 416,862 0.8880 -1.74%
2024-03-26 0 1.150 1.130 1.150 1.140 1.150 107,000 122,580 1.1456 0.894 0.878 0.894 0.886 0.894 137,667 0.8904 0.88%
2024-03-25 0 1.140 1.110 1.140 - - 0 0 - 0.886 0.863 0.886 - - 0 - 0.00%
2024-03-22 0 1.140 1.110 1.140 1.140 1.140 4,000 4,560 1.1400 0.886 0.863 0.886 0.886 0.886 5,146 0.8860 0.88%
2024-03-21 0 1.130 1.130 1.140 1.130 1.140 60,000 68,320 1.1387 0.878 0.878 0.886 0.878 0.886 77,197 0.8850 -0.88%
2024-03-20 0 1.140 1.130 1.140 1.140 1.140 4,000 4,560 1.1400 0.886 0.878 0.886 0.886 0.886 5,146 0.8860 0.00%
2024-03-19 0 1.140 1.110 1.150 - - 0 0 - 0.886 0.863 0.894 - - 0 - 0.00%
2024-03-18 0 1.140 1.120 1.140 - - 0 0 - 0.886 0.871 0.886 - - 0 - -0.87%
2024-03-15 0 1.150 1.120 1.150 1.150 1.150 7,000 8,050 1.1500 0.894 0.871 0.894 0.894 0.894 9,006 0.8938 0.00%
2024-03-14 0 1.150 1.130 1.150 1.150 1.160 51,000 58,840 1.1537 0.894 0.878 0.894 0.894 0.902 65,617 0.8967 0.00%
2024-03-13 0 1.150 1.120 1.150 1.150 1.160 15,000 17,320 1.1547 0.894 0.871 0.894 0.894 0.902 19,299 0.8974 0.88%
2024-03-12 0 1.140 1.130 1.140 1.140 1.150 175,000 200,370 1.1450 0.886 0.878 0.886 0.886 0.894 225,157 0.8899 1.79%
2024-03-11 0 1.120 1.120 1.150 - - 0 0 - 0.871 0.871 0.894 - - 0 - 0.00%
2024-03-08 0 1.120 1.110 1.120 1.120 1.140 56,000 63,240 1.1293 0.871 0.863 0.871 0.871 0.886 72,050 0.8777 -2.61%
2024-03-07 0 1.150 1.130 1.150 1.150 1.150 100,030 115,032 1.1500 0.894 0.878 0.894 0.894 0.894 128,700 0.8938 0.00%
2024-03-06 0 1.150 1.110 1.150 - - 0 0 - 0.894 0.863 0.894 - - 0 - 0.00%
2024-03-05 0 1.150 1.110 1.150 1.150 1.150 12,000 13,800 1.1500 0.894 0.863 0.894 0.894 0.894 15,439 0.8938 2.68%
2024-03-04 0 1.120 1.120 1.150 1.120 1.140 260,000 291,480 1.1211 0.871 0.871 0.894 0.871 0.886 334,519 0.8713 3.70%
2024-03-01 0 1.080 1.080 1.120 1.060 1.070 16,000 17,080 1.0675 0.839 0.839 0.871 0.824 0.832 20,586 0.8297 0.00%
2024-02-29 0 1.080 1.070 1.120 1.080 1.080 28,000 30,200 1.0786 0.839 0.832 0.871 0.839 0.839 36,025 0.8383 -2.70%
2024-02-28 0 1.110 1.100 1.120 1.110 1.110 64,000 71,040 1.1100 0.863 0.855 0.871 0.863 0.863 82,343 0.8627 0.91%
2024-02-27 0 1.100 1.100 1.120 1.100 1.100 14,799 16,166 1.0924 0.855 0.855 0.871 0.855 0.855 19,041 0.8490 0.92%
2024-02-26 0 1.090 1.090 1.100 1.090 1.090 32,000 34,880 1.0900 0.847 0.847 0.855 0.847 0.847 41,172 0.8472 1.87%
2024-02-23 0 1.070 1.070 1.100 1.050 1.070 8,000 8,480 1.0600 0.832 0.832 0.855 0.816 0.832 10,293 0.8239 -0.93%
2024-02-22 0 1.080 1.070 1.100 1.050 1.080 42,750 45,900 1.0737 0.839 0.832 0.855 0.816 0.839 55,003 0.8345 0.93%
2024-02-21 0 1.070 1.050 1.100 - - 0 0 - 0.832 0.816 0.855 - - 0 - 0.00%
2024-02-20 0 1.070 1.070 1.100 1.070 1.070 40,000 42,800 1.0700 0.832 0.832 0.855 0.832 0.832 51,464 0.8316 0.00%
2024-02-19 0 1.070 1.070 1.080 - - 0 0 - 0.832 0.832 0.839 - - 0 - 0.00%
2024-02-16 0 1.070 1.070 1.080 1.070 1.070 10,000 10,740 1.0740 0.832 0.832 0.839 0.832 0.832 12,866 0.8348 -0.93%
2024-02-15 0 1.080 1.050 1.080 - - 0 0 - 0.839 0.816 0.839 - - 0 - 0.00%
2024-02-14 0 1.080 1.060 1.080 1.030 1.080 178,400 186,568 1.0458 0.839 0.824 0.839 0.801 0.839 229,531 0.8128 -0.92%
2024-02-09 0 1.090 1.060 1.090 1.110 1.110 7,000 7,770 1.1100 0.847 0.824 0.847 0.863 0.863 9,006 0.8627 0.00%
2024-02-08 0 1.090 1.060 1.090 - - 0 0 - 0.847 0.824 0.847 - - 0 - -0.91%
2024-02-07 0 1.100 1.060 1.110 1.090 1.100 20,000 21,880 1.0940 0.855 0.824 0.863 0.847 0.855 25,732 0.8503 0.00%
2024-02-06 0 1.100 1.090 1.110 1.100 1.100 12,000 13,200 1.1000 0.855 0.847 0.863 0.855 0.855 15,439 0.8550 1.85%
2024-02-05 0 1.080 1.050 1.080 - - 0 0 - 0.839 0.816 0.839 - - 0 - -1.82%
2024-02-02 0 1.100 1.090 1.100 1.100 1.100 40,000 44,000 1.1000 0.855 0.847 0.855 0.855 0.855 51,464 0.8550 0.00%
2024-02-01 0 1.100 1.090 1.110 1.080 1.100 416,000 457,320 1.0993 0.855 0.847 0.863 0.839 0.855 535,230 0.8544 5.77%
2024-01-31 0 1.040 1.040 1.080 - - 0 0 - 0.808 0.808 0.839 - - 0 - 0.00%
2024-01-30 0 1.040 1.030 1.080 1.030 1.040 8,000 8,280 1.0350 0.808 0.801 0.839 0.801 0.808 10,293 0.8044 -0.95%
2024-01-29 0 1.050 1.030 1.100 - - 0 0 - 0.816 0.801 0.855 - - 0 - 0.00%
2024-01-26 0 1.050 1.040 1.100 1.050 1.050 12,000 12,600 1.0500 0.816 0.808 0.855 0.816 0.816 15,439 0.8161 -1.87%
2024-01-25 0 1.070 1.030 1.070 1.090 1.100 104,000 114,000 1.0962 0.832 0.801 0.832 0.847 0.855 133,808 0.8520 0.94%
2024-01-24 0 1.060 1.050 1.060 1.050 1.080 28,000 29,520 1.0543 0.824 0.816 0.824 0.816 0.839 36,025 0.8194 0.95%
2024-01-23 0 1.050 1.040 1.080 1.040 1.080 16,000 16,840 1.0525 0.816 0.808 0.839 0.808 0.839 20,586 0.8180 0.00%
2024-01-22 0 1.050 1.050 1.090 1.030 1.050 8,000 8,320 1.0400 0.816 0.816 0.847 0.801 0.816 10,293 0.8083 0.00%
2024-01-19 0 1.050 1.030 1.050 1.020 1.080 62,200 63,778 1.0254 0.816 0.801 0.816 0.793 0.839 80,027 0.7970 0.96%
2024-01-18 0 1.040 1.040 1.100 1.040 1.050 28,000 29,160 1.0414 0.808 0.808 0.855 0.808 0.816 36,025 0.8094 -1.89%
2024-01-17 0 1.060 1.060 1.070 1.030 1.070 176,000 186,560 1.0600 0.824 0.824 0.832 0.801 0.832 226,444 0.8239 -1.85%
2024-01-16 0 1.080 1.050 1.090 - - 0 0 - 0.839 0.816 0.847 - - 0 - 0.00%
2024-01-15 0 1.080 1.070 1.100 - - 0 0 - 0.839 0.832 0.855 - - 0 - 0.00%
2024-01-12 0 1.080 1.050 1.120 - - 0 0 - 0.839 0.816 0.871 - - 0 - 0.00%
2024-01-11 0 1.080 1.080 1.100 1.070 1.070 32,000 34,240 1.0700 0.839 0.839 0.855 0.832 0.832 41,172 0.8316 -0.92%
2024-01-10 0 1.090 1.090 1.110 1.070 1.070 8,000 8,560 1.0700 0.847 0.847 0.863 0.832 0.832 10,293 0.8316 0.00%
2024-01-09 0 1.090 1.080 1.120 1.090 1.120 28,000 31,120 1.1114 0.847 0.839 0.871 0.847 0.871 36,025 0.8638 0.00%
2024-01-08 0 1.090 1.090 1.110 1.080 1.100 24,000 26,320 1.0967 0.847 0.847 0.863 0.839 0.855 30,879 0.8524 0.00%
2024-01-05 0 1.090 1.070 1.090 1.020 1.110 832,000 885,760 1.0646 0.847 0.832 0.847 0.793 0.863 1,070,460 0.8275 -1.80%
2024-01-04 0 1.110 1.100 1.120 1.100 1.100 20,022 22,023 1.0999 0.863 0.855 0.871 0.855 0.855 25,761 0.8549 0.91%
2024-01-03 0 1.100 1.100 1.110 1.100 1.100 280,000 308,000 1.1000 0.855 0.855 0.863 0.855 0.855 360,251 0.8550 0.00%
2024-01-02 0 1.100 1.100 1.130 - - 1,200,000 1,320,000 1.1000 0.855 0.855 0.878 - - 1,543,933 0.8550 0.00%
2023-12-29 0 1.100 1.100 1.110 1.090 1.110 1,256,000 1,375,200 1.0949 0.855 0.855 0.863 0.847 0.863 1,615,984 0.8510 0.00%
2023-12-28 0 1.100 1.100 1.110 1.100 1.110 328,000 360,840 1.1001 0.855 0.855 0.863 0.855 0.863 422,008 0.8551 0.00%
2023-12-27 0 1.100 1.100 1.110 1.100 1.100 192,000 211,200 1.1000 0.855 0.855 0.863 0.855 0.855 247,029 0.8550 0.00%
2023-12-22 0 1.100 1.100 1.110 1.100 1.130 16,000 17,720 1.1075 0.855 0.855 0.863 0.855 0.878 20,586 0.8608 0.00%
2023-12-21 0 1.100 1.100 1.110 - - 1,400,000 1,540,000 1.1000 0.855 0.855 0.863 - - 1,801,256 0.8550 0.00%
2023-12-20 0 1.100 1.100 1.130 1.100 1.110 188,340 207,323 1.1008 0.855 0.855 0.878 0.855 0.863 242,320 0.8556 0.00%
2023-12-19 0 1.100 1.100 1.110 1.100 1.110 68,000 74,840 1.1006 0.855 0.855 0.863 0.855 0.863 87,490 0.8554 0.00%
2023-12-18 0 1.100 1.090 1.100 1.090 1.100 16,000 17,520 1.0950 0.855 0.847 0.855 0.847 0.855 20,586 0.8511 0.00%
2023-12-15 0 1.100 1.100 1.110 1.090 1.100 144,000 158,360 1.0997 0.855 0.855 0.863 0.847 0.855 185,272 0.8547 0.00%
2023-12-14 0 1.100 1.090 1.110 - - 0 0 - 0.855 0.847 0.863 - - 0 - 0.00%
2023-12-13 0 1.100 1.100 1.110 1.100 1.100 109,700 120,619 1.0995 0.855 0.855 0.863 0.855 0.855 141,141 0.8546 0.00%
2023-12-12 0 1.100 1.090 1.100 1.100 1.100 118,085 129,810 1.0993 0.855 0.847 0.855 0.855 0.855 151,929 0.8544 0.00%
2023-12-11 0 1.100 1.100 1.110 1.100 1.110 116,000 127,680 1.1007 0.855 0.855 0.863 0.855 0.863 149,247 0.8555 0.92%
2023-12-08 0 1.090 1.070 1.090 1.070 1.090 2,189,440 2,364,432 1.0799 0.847 0.832 0.847 0.832 0.847 2,816,958 0.8394 3.81%
2023-12-07 0 1.050 1.040 1.060 1.040 1.050 112,000 117,120 1.0457 0.816 0.808 0.824 0.808 0.816 144,100 0.8128 2.94%
2023-12-06 0 1.020 1.020 1.040 1.010 1.020 8,000 8,120 1.0150 0.793 0.793 0.808 0.785 0.793 10,293 0.7889 -1.92%
2023-12-05 0 1.040 1.020 1.040 1.020 1.040 48,000 49,760 1.0367 0.808 0.793 0.808 0.793 0.808 61,757 0.8057 1.96%
2023-12-04 0 1.020 1.020 1.040 1.020 1.030 304,000 310,680 1.0220 0.793 0.793 0.808 0.793 0.801 391,130 0.7943 0.00%
2023-12-01 0 1.020 1.020 1.050 - - 0 0 - 0.793 0.793 0.816 - - 0 - 0.00%
2023-11-30 0 1.020 1.020 1.050 1.020 1.030 36,000 36,840 1.0233 0.793 0.793 0.816 0.793 0.801 46,318 0.7954 0.00%
2023-11-29 0 1.020 1.010 1.050 1.000 1.020 16,000 16,120 1.0075 0.793 0.785 0.816 0.777 0.793 20,586 0.7831 0.00%
2023-11-28 0 1.020 1.020 1.050 - - 0 0 - 0.793 0.793 0.816 - - 0 - 0.00%
2023-11-27 0 1.020 1.020 1.050 0.990 1.020 215,140 216,245 1.0051 0.793 0.793 0.816 0.769 0.793 276,802 0.7812 -0.97%
2023-11-24 0 1.030 1.020 1.050 1.010 1.030 72,000 73,000 1.0139 0.801 0.793 0.816 0.785 0.801 92,636 0.7880 0.00%
2023-11-23 0 1.030 1.030 1.040 - - 0 0 - 0.801 0.801 0.808 - - 0 - 0.00%
2023-11-22 0 1.030 1.030 1.040 - - 0 0 - 0.801 0.801 0.808 - - 0 - 0.98%
2023-11-21 0 1.020 1.020 1.040 - - 0 0 - 0.793 0.793 0.808 - - 0 - 0.00%
2023-11-20 0 1.020 1.020 1.040 1.010 1.020 124,000 126,400 1.0194 0.793 0.793 0.808 0.785 0.793 159,540 0.7923 0.00%
2023-11-17 0 1.020 1.020 1.040 1.010 1.020 44,000 44,480 1.0109 0.793 0.793 0.808 0.785 0.793 56,611 0.7857 0.00%
2023-11-16 0 1.020 1.020 1.040 1.020 1.030 152,000 156,440 1.0292 0.793 0.793 0.808 0.793 0.801 195,565 0.7999 -1.92%
2023-11-15 0 1.040 1.040 1.070 1.040 1.040 8,000 8,320 1.0400 0.808 0.808 0.832 0.808 0.808 10,293 0.8083 -0.95%
2023-11-14 0 1.050 1.030 1.060 1.010 1.050 196,000 202,760 1.0345 0.816 0.801 0.824 0.785 0.816 252,176 0.8040 1.94%
2023-11-13 0 1.030 1.030 1.050 1.010 1.050 124,000 128,000 1.0323 0.801 0.801 0.816 0.785 0.816 159,540 0.8023 -0.96%
2023-11-10 0 1.040 1.040 1.070 1.040 1.050 12,000 12,520 1.0433 0.808 0.808 0.832 0.808 0.816 15,439 0.8109 -2.80%
2023-11-09 0 1.070 1.050 1.070 1.090 1.090 304,000 319,360 1.0505 0.832 0.816 0.832 0.847 0.847 391,130 0.8165 1.90%
2023-11-08 0 1.050 1.050 1.110 1.040 1.050 24,310 25,476 1.0480 0.816 0.816 0.863 0.808 0.816 31,278 0.8145 -0.94%
2023-11-07 0 1.060 1.060 1.090 - - 0 0 - 0.824 0.824 0.847 - - 0 - 0.00%
2023-11-06 0 1.060 1.060 1.070 1.050 1.060 80,000 84,200 1.0525 0.824 0.824 0.832 0.816 0.824 102,929 0.8180 0.95%
2023-11-03 0 1.050 1.030 1.050 1.010 1.050 56,000 57,280 1.0229 0.816 0.801 0.816 0.785 0.816 72,050 0.7950 0.96%
2023-11-02 0 1.040 1.040 1.050 1.040 1.050 64,000 67,160 1.0494 0.808 0.808 0.816 0.808 0.816 82,343 0.8156 0.97%
2023-11-01 0 1.030 1.030 1.060 - - 0 0 - 0.801 0.801 0.824 - - 0 - 0.00%
2023-10-31 0 1.030 1.030 1.050 1.010 1.030 24,000 24,440 1.0183 0.801 0.801 0.816 0.785 0.801 30,879 0.7915 -0.96%
2023-10-30 0 1.040 1.020 1.050 1.010 1.040 8,000 8,200 1.0250 0.808 0.793 0.816 0.785 0.808 10,293 0.7967 0.00%
2023-10-27 0 1.040 1.040 1.070 1.000 1.040 212,000 216,400 1.0208 0.808 0.808 0.832 0.777 0.808 272,762 0.7934 -0.95%
2023-10-26 0 1.050 1.020 1.070 1.020 1.070 24,000 24,960 1.0400 0.816 0.793 0.832 0.793 0.832 30,879 0.8083 0.00%
2023-10-25 0 1.050 1.040 1.080 - - 0 0 - 0.816 0.808 0.839 - - 0 - 0.00%
2023-10-24 0 1.050 1.040 1.080 1.040 1.050 16,000 16,760 1.0475 0.816 0.808 0.839 0.808 0.816 20,586 0.8142 0.00%
2023-10-20 0 1.050 1.050 1.070 - - 0 0 - 0.816 0.816 0.832 - - 0 - 1.94%
2023-10-19 0 1.030 1.030 1.080 - - 0 0 - 0.801 0.801 0.839 - - 0 - 0.00%
2023-10-18 0 1.030 1.030 1.080 1.030 1.030 16,000 16,480 1.0300 0.801 0.801 0.839 0.801 0.801 20,586 0.8006 0.00%
2023-10-17 0 1.030 1.030 1.090 1.030 1.050 24,000 24,960 1.0400 0.801 0.801 0.847 0.801 0.816 30,879 0.8083 1.98%
2023-10-16 0 1.010 1.010 1.030 1.000 1.030 72,000 72,280 1.0039 0.785 0.785 0.801 0.777 0.801 92,636 0.7803 -0.98%
2023-10-13 0 1.020 1.020 1.040 1.010 1.070 64,000 65,800 1.0281 0.793 0.793 0.808 0.785 0.832 82,343 0.7991 -1.92%
2023-10-12 0 1.040 1.040 1.050 1.020 1.080 800,000 828,880 1.0361 0.808 0.808 0.816 0.793 0.839 1,029,289 0.8053 -2.80%
2023-10-11 0 1.070 1.050 1.100 - - 0 0 - 0.832 0.816 0.855 - - 0 - 0.00%
2023-10-10 0 1.070 1.050 1.100 - - 0 0 - 0.832 0.816 0.855 - - 0 - 0.00%
2023-10-09 0 1.070 1.050 1.070 1.050 1.070 64,000 67,840 1.0600 0.832 0.816 0.832 0.816 0.832 82,343 0.8239 1.90%
2023-10-06 0 1.050 1.010 1.060 1.020 1.050 673,440 687,956 1.0216 0.816 0.785 0.824 0.793 0.816 866,455 0.7940 1.94%
2023-10-05 0 1.030 1.020 1.030 1.020 1.030 224,000 230,120 1.0273 0.801 0.793 0.801 0.793 0.801 288,201 0.7985 -0.96%
2023-10-04 0 1.040 1.030 1.040 1.030 1.040 153,900 159,841 1.0386 0.808 0.801 0.808 0.801 0.808 198,009 0.8072 -0.95%
2023-10-03 0 1.050 1.050 1.060 1.050 1.050 112,000 117,600 1.0500 0.816 0.816 0.824 0.816 0.816 144,100 0.8161 -0.94%
2023-09-29 0 1.060 1.060 1.080 1.050 1.080 64,000 68,680 1.0731 0.824 0.824 0.839 0.816 0.839 82,343 0.8341 -1.85%
2023-09-28 0 1.080 1.060 1.080 1.050 1.100 68,000 72,480 1.0659 0.839 0.824 0.839 0.816 0.855 87,490 0.8284 0.00%
2023-09-27 0 1.080 1.070 1.090 - - 0 0 - 0.839 0.832 0.847 - - 0 - 0.00%
2023-09-26 0 1.080 1.080 1.090 1.080 1.100 60,000 65,920 1.0987 0.839 0.839 0.847 0.839 0.855 77,197 0.8539 0.00%
2023-09-25 0 1.080 1.080 1.110 - - 0 0 - 0.839 0.839 0.863 - - 0 - 0.00%
2023-09-22 0 1.080 1.070 1.100 - - 0 0 - 0.839 0.832 0.855 - - 0 - 0.00%
2023-09-21 0 1.080 1.080 1.110 1.050 1.090 44,000 47,800 1.0864 0.839 0.839 0.863 0.816 0.847 56,611 0.8444 0.00%
2023-09-20 0 1.080 1.080 1.110 1.070 1.070 4,000 4,280 1.0700 0.839 0.839 0.863 0.832 0.832 5,146 0.8316 2.86%
2023-09-19 0 1.050 1.050 1.110 1.050 1.100 24,000 26,080 1.0867 0.816 0.816 0.863 0.816 0.855 30,879 0.8446 -3.67%
2023-09-18 0 1.090 1.090 1.110 - - 0 0 - 0.847 0.847 0.863 - - 0 - 0.93%
2023-09-15 0 1.080 1.080 1.110 - - 0 0 - 0.839 0.839 0.863 - - 0 - 0.93%
2023-09-14 0 1.070 1.070 1.120 - - 0 0 - 0.832 0.832 0.871 - - 0 - 0.00%
2023-09-13 0 1.070 1.070 1.100 1.060 1.070 8,000 8,520 1.0650 0.832 0.832 0.855 0.824 0.832 10,293 0.8278 2.88%
2023-09-12 0 1.070 1.060 1.110 1.070 1.070 12,000 12,840 1.0700 0.808 0.801 0.839 0.808 0.808 15,885 0.8083 -2.73%
2023-09-11 0 1.100 1.060 1.120 1.100 1.130 44,000 49,240 1.1191 0.831 0.801 0.846 0.831 0.854 58,244 0.8454 2.80%
2023-09-07 0 1.070 1.070 1.140 - - 0 0 - 0.808 0.808 0.861 - - 0 - 0.94%
2023-09-06 0 1.060 1.060 1.180 - - 0 0 - 0.801 0.801 0.891 - - 0 - 0.95%
2023-09-05 0 1.050 1.050 1.100 1.040 1.100 120,000 129,800 1.0817 0.793 0.793 0.831 0.786 0.831 158,847 0.8171 -1.87%
2023-09-04 0 1.070 1.070 1.160 - - 0 0 - 0.808 0.808 0.876 - - 0 - 3.88%
2023-08-31 0 1.030 1.030 1.060 1.030 1.060 12,000 12,560 1.0467 0.778 0.778 0.801 0.778 0.801 15,885 0.7907 -2.83%
2023-08-30 0 1.060 1.060 1.080 - - 0 0 - 0.801 0.801 0.816 - - 0 - 0.00%
2023-08-29 0 1.060 1.050 1.080 1.050 1.080 100,680 107,033 1.0631 0.801 0.793 0.816 0.793 0.816 133,273 0.8031 0.95%
2023-08-28 0 1.050 1.050 1.080 1.040 1.050 148,000 154,920 1.0468 0.793 0.793 0.816 0.786 0.793 195,911 0.7908 0.00%
2023-08-25 0 1.050 1.050 1.080 1.050 1.060 176,000 186,520 1.0598 0.793 0.793 0.816 0.793 0.801 232,976 0.8006 -4.55%
2023-08-24 0 1.100 1.080 1.110 1.100 1.110 32,000 35,400 1.1063 0.831 0.816 0.839 0.831 0.839 42,359 0.8357 0.00%
2023-08-23 0 1.100 1.080 1.100 1.100 1.100 48,000 52,800 1.1000 0.831 0.816 0.831 0.831 0.831 63,539 0.8310 -1.79%
2023-08-22 0 1.120 1.120 1.130 1.120 1.120 16,000 17,920 1.1200 0.846 0.846 0.854 0.846 0.846 21,180 0.8461 -0.88%
2023-08-21 0 1.130 1.120 1.130 1.090 1.130 188,000 209,800 1.1160 0.854 0.846 0.854 0.823 0.854 248,860 0.8430 0.00%
2023-08-18 0 1.130 1.100 1.170 1.100 1.170 876,000 980,400 1.1192 0.854 0.831 0.884 0.831 0.884 1,159,583 0.8455 -7.38%
2023-08-17 0 1.220 1.180 1.220 1.210 1.220 36,400 44,108 1.2118 0.922 0.891 0.922 0.914 0.922 48,184 0.9154 0.83%
2023-08-16 0 1.210 1.190 1.220 1.210 1.210 60,000 72,600 1.2100 0.914 0.899 0.922 0.914 0.914 79,423 0.9141 0.00%
2023-08-15 0 1.210 1.170 1.220 - - 0 0 - 0.914 0.884 0.922 - - 0 - 0.00%
2023-08-14 0 1.210 1.180 1.220 - - 0 0 - 0.914 0.891 0.922 - - 0 - 0.00%
2023-08-11 0 1.210 1.200 1.230 1.210 1.210 132,000 159,584 1.2090 0.914 0.907 0.929 0.914 0.914 174,732 0.9133 0.83%
2023-08-10 0 1.200 1.190 1.210 - - 0 0 - 0.907 0.899 0.914 - - 0 - 0.00%
2023-08-09 0 1.200 1.180 1.200 1.200 1.200 12,000 14,400 1.2000 0.907 0.891 0.907 0.907 0.907 15,885 0.9065 0.00%
2023-08-08 0 1.200 1.170 1.210 1.200 1.200 32,000 38,400 1.2000 0.907 0.884 0.914 0.907 0.907 42,359 0.9065 0.00%
2023-08-07 0 1.200 1.170 1.200 1.170 1.210 52,000 62,320 1.1985 0.907 0.884 0.907 0.884 0.914 68,834 0.9054 2.56%
2023-08-04 0 1.170 1.170 1.210 1.170 1.170 28,000 32,760 1.1700 0.884 0.884 0.914 0.884 0.884 37,064 0.8839 0.00%
2023-08-03 0 1.170 1.160 1.170 1.150 1.170 48,000 56,080 1.1683 0.884 0.876 0.884 0.869 0.884 63,539 0.8826 0.86%
2023-08-02 0 1.160 1.160 1.210 1.160 1.170 12,000 13,960 1.1633 0.876 0.876 0.914 0.876 0.884 15,885 0.8788 -0.85%
2023-08-01 0 1.170 1.170 1.200 - - 0 0 - 0.884 0.884 0.907 - - 0 - 0.00%
2023-07-31 0 1.170 1.170 1.200 1.170 1.170 36,000 42,120 1.1700 0.884 0.884 0.907 0.884 0.884 47,654 0.8839 0.00%
2023-07-28 0 1.170 1.160 1.170 - - 0 0 - 0.884 0.876 0.884 - - 0 - 0.00%
2023-07-27 0 1.170 1.170 1.200 1.170 1.170 44,000 51,480 1.1700 0.884 0.884 0.907 0.884 0.884 58,244 0.8839 0.00%
2023-07-26 0 1.170 1.170 1.210 - - 0 0 - 0.884 0.884 0.914 - - 0 - 0.86%
2023-07-25 0 1.160 1.160 1.170 1.160 1.230 76,000 89,400 1.1763 0.876 0.876 0.884 0.876 0.929 100,603 0.8886 -2.52%
2023-07-24 0 1.190 1.160 1.190 1.160 1.190 92,000 108,600 1.1804 0.899 0.876 0.899 0.876 0.899 121,783 0.8918 2.59%
2023-07-21 0 1.160 1.150 1.160 1.160 1.160 116,000 134,560 1.1600 0.876 0.869 0.876 0.876 0.876 153,552 0.8763 2.65%
2023-07-20 0 1.130 1.130 1.160 1.130 1.130 8,000 9,040 1.1300 0.854 0.854 0.876 0.854 0.854 10,590 0.8537 0.00%
2023-07-19 0 1.130 1.130 1.160 - - 0 0 - 0.854 0.854 0.876 - - 0 - 0.00%
2023-07-18 0 1.130 1.120 1.150 - - 0 0 - 0.854 0.846 0.869 - - 0 - 0.00%
2023-07-14 0 1.130 1.130 1.160 1.120 1.150 48,000 55,080 1.1475 0.854 0.854 0.876 0.846 0.869 63,539 0.8669 -0.88%
2023-07-13 0 1.140 1.140 1.160 1.140 1.150 68,000 78,160 1.1494 0.861 0.861 0.876 0.861 0.869 90,013 0.8683 0.00%
2023-07-12 0 1.140 1.140 1.150 - - 0 0 - 0.861 0.861 0.869 - - 0 - 1.79%
2023-07-11 0 1.120 1.120 1.160 1.100 1.130 420,000 471,000 1.1214 0.846 0.846 0.876 0.831 0.854 555,964 0.8472 -0.88%
2023-07-10 0 1.130 1.130 1.140 1.120 1.140 28,000 31,600 1.1286 0.854 0.854 0.861 0.846 0.861 37,064 0.8526 0.00%
2023-07-07 0 1.130 1.120 1.150 1.120 1.130 84,000 94,320 1.1229 0.854 0.846 0.869 0.846 0.854 111,193 0.8483 0.00%
2023-07-06 0 1.130 1.130 1.140 1.120 1.140 28,000 31,560 1.1271 0.854 0.854 0.861 0.846 0.861 37,064 0.8515 0.00%
2023-07-05 0 1.130 1.130 1.150 - - 0 0 - 0.854 0.854 0.869 - - 0 - 0.89%
2023-07-04 0 1.120 1.120 1.160 1.120 1.140 160,000 179,520 1.1220 0.846 0.846 0.876 0.846 0.861 211,796 0.8476 0.00%
2023-07-03 0 1.120 1.120 1.160 - - 0 0 - 0.846 0.846 0.876 - - 0 - 0.00%
2023-06-30 0 1.120 1.120 1.160 1.110 1.130 156,000 174,800 1.1205 0.846 0.846 0.876 0.839 0.854 206,501 0.8465 -3.45%
2023-06-29 0 1.160 1.130 1.170 - - 0 0 - 0.876 0.854 0.884 - - 0 - 0.00%
2023-06-28 0 1.160 1.130 1.170 - - 0 0 - 0.876 0.854 0.884 - - 0 - 0.00%
2023-06-27 0 1.160 1.130 1.170 1.160 1.160 4,000 4,640 1.1600 0.876 0.854 0.884 0.876 0.876 5,295 0.8763 0.87%
2023-06-26 0 1.150 1.130 1.150 1.120 1.150 32,000 36,560 1.1425 0.869 0.854 0.869 0.846 0.869 42,359 0.8631 0.88%
2023-06-23 0 1.140 1.140 1.150 1.140 1.140 4,000 4,560 1.1400 0.861 0.861 0.869 0.861 0.861 5,295 0.8612 -0.87%
2023-06-21 0 1.150 1.150 1.160 1.140 1.150 120,000 137,760 1.1480 0.869 0.869 0.876 0.861 0.869 158,847 0.8672 0.00%
2023-06-20 0 1.150 1.150 1.160 1.140 1.150 32,000 36,760 1.1488 0.869 0.869 0.876 0.861 0.869 42,359 0.8678 0.88%
2023-06-19 0 1.140 1.140 1.150 1.120 1.150 32,000 36,400 1.1375 0.861 0.861 0.869 0.846 0.869 42,359 0.8593 -0.87%
2023-06-16 0 1.150 1.120 1.160 - - 0 0 - 0.869 0.846 0.876 - - 0 - 0.00%
2023-06-15 0 1.150 1.120 1.160 - - 0 0 - 0.869 0.846 0.876 - - 0 - 0.00%
2023-06-14 0 1.150 1.150 1.160 1.150 1.150 8,000 9,200 1.1500 0.869 0.869 0.876 0.869 0.869 10,590 0.8688 0.00%
2023-06-13 0 1.150 1.150 1.170 1.150 1.160 80,000 92,600 1.1575 0.869 0.869 0.884 0.869 0.876 105,898 0.8744 -0.86%
2023-06-12 0 1.160 1.150 1.160 1.150 1.160 68,000 78,280 1.1512 0.876 0.869 0.876 0.869 0.876 90,013 0.8696 0.00%
2023-06-09 0 1.160 1.160 1.200 1.150 1.160 152,340 176,660 1.1596 0.876 0.876 0.907 0.869 0.876 201,656 0.8760 -0.85%
2023-06-08 0 1.170 1.170 1.190 1.170 1.190 60,000 71,000 1.1833 0.884 0.884 0.899 0.884 0.899 79,423 0.8939 0.00%
2023-06-07 0 1.170 1.160 1.190 - - 0 0 - 0.884 0.876 0.899 - - 0 - 0.00%
2023-06-06 0 1.170 1.170 1.190 - - 0 0 - 0.884 0.884 0.899 - - 0 - 0.00%
2023-06-05 0 1.170 1.170 1.180 1.170 1.170 28,000 32,760 1.1700 0.884 0.884 0.891 0.884 0.884 37,064 0.8839 0.00%
2023-06-02 0 1.170 1.160 1.180 1.160 1.170 160,000 187,080 1.1693 0.884 0.876 0.891 0.876 0.884 211,796 0.8833 2.63%
2023-06-01 0 1.140 1.120 1.180 1.140 1.180 55,800 65,300 1.1703 0.861 0.846 0.891 0.861 0.891 73,864 0.8841 -0.00%
2023-05-31 0 1.240 1.210 1.240 1.240 1.250 20,000 24,840 1.2420 0.861 0.840 0.861 0.861 0.868 28,797 0.8626 1.64%
2023-05-30 0 1.220 1.210 1.250 1.170 1.250 100,000 123,120 1.2312 0.847 0.840 0.868 0.813 0.868 143,984 0.8551 0.83%
2023-05-29 0 1.210 1.210 1.250 1.210 1.210 36,000 43,560 1.2100 0.840 0.840 0.868 0.840 0.840 51,834 0.8404 -0.82%
2023-05-25 0 1.220 1.210 1.220 1.210 1.220 20,000 24,320 1.2160 0.847 0.840 0.847 0.840 0.847 28,797 0.8445 0.00%
2023-05-24 0 1.220 1.200 1.220 1.200 1.220 12,000 14,560 1.2133 0.847 0.833 0.847 0.833 0.847 17,278 0.8427 -0.81%
2023-05-23 0 1.230 1.220 1.230 1.220 1.230 28,000 34,200 1.2214 0.854 0.847 0.854 0.847 0.854 40,316 0.8483 0.00%
2023-05-22 0 1.230 1.220 1.240 - - 0 0 - 0.854 0.847 0.861 - - 0 - 0.00%
2023-05-19 0 1.230 1.200 1.240 - - 0 0 - 0.854 0.833 0.861 - - 0 - 0.00%
2023-05-18 0 1.230 1.230 1.240 - - 0 0 - 0.854 0.854 0.861 - - 0 - 0.82%
2023-05-17 0 1.220 1.220 1.230 1.220 1.240 60,000 74,320 1.2387 0.847 0.847 0.854 0.847 0.861 86,390 0.8603 -0.81%
2023-05-16 0 1.230 1.220 1.240 1.230 1.230 200,000 246,000 1.2300 0.854 0.847 0.861 0.854 0.854 287,968 0.8543 0.82%
2023-05-15 0 1.220 1.220 1.230 - - 0 0 - 0.847 0.847 0.854 - - 0 - 0.83%
2023-05-12 0 1.210 1.210 1.240 1.200 1.220 44,000 53,600 1.2182 0.840 0.840 0.861 0.833 0.847 63,353 0.8461 -1.63%
2023-05-11 0 1.230 1.230 1.240 - - 0 0 - 0.854 0.854 0.861 - - 0 - 0.00%
2023-05-10 0 1.230 1.230 1.250 1.220 1.230 84,000 103,280 1.2295 0.854 0.854 0.868 0.847 0.854 120,947 0.8539 2.50%
2023-05-09 0 1.200 1.200 1.250 1.200 1.250 520,800 625,136 1.2003 0.833 0.833 0.868 0.833 0.868 749,869 0.8337 0.00%
2023-05-08 0 1.200 1.200 1.250 1.200 1.200 44,000 52,800 1.2000 0.833 0.833 0.868 0.833 0.833 63,353 0.8334 0.00%
2023-05-05 0 1.200 1.200 1.230 - - 0 0 - 0.833 0.833 0.854 - - 0 - 0.00%
2023-05-04 0 1.200 1.200 1.220 1.200 1.200 12,340 14,787 1.1983 0.833 0.833 0.847 0.833 0.833 17,768 0.8322 1.69%
2023-05-03 0 1.180 1.170 1.250 1.180 1.180 8,000 9,440 1.1800 0.820 0.813 0.868 0.820 0.820 11,519 0.8195 -2.48%
2023-05-02 0 1.210 1.190 1.230 1.170 1.210 96,000 114,480 1.1925 0.840 0.826 0.854 0.813 0.840 138,225 0.8282 0.83%
2023-04-28 0 1.200 1.200 1.210 - - 0 0 - 0.833 0.833 0.840 - - 0 - 0.84%
2023-04-27 0 1.190 1.170 1.210 1.170 1.190 68,000 80,400 1.1824 0.826 0.813 0.840 0.813 0.826 97,909 0.8212 1.71%
2023-04-26 0 1.170 1.170 1.190 1.160 1.190 68,000 79,000 1.1618 0.813 0.813 0.826 0.806 0.826 97,909 0.8069 0.86%
2023-04-25 0 1.160 1.160 1.180 1.160 1.190 28,000 32,880 1.1743 0.806 0.806 0.820 0.806 0.826 40,316 0.8156 -1.69%
2023-04-24 0 1.180 1.170 1.190 - - 0 0 - 0.820 0.813 0.826 - - 0 - 0.00%
2023-04-21 0 1.180 1.160 1.190 1.170 1.180 44,000 51,880 1.1791 0.820 0.806 0.826 0.813 0.820 63,353 0.8189 0.85%
2023-04-20 0 1.170 1.170 1.180 1.170 1.170 40,000 46,800 1.1700 0.813 0.813 0.820 0.813 0.813 57,594 0.8126 0.00%
2023-04-19 0 1.170 1.170 1.190 1.170 1.170 156,000 182,520 1.1700 0.813 0.813 0.826 0.813 0.813 224,615 0.8126 -0.85%
2023-04-18 0 1.180 1.170 1.180 1.180 1.180 120,000 141,600 1.1800 0.820 0.813 0.820 0.820 0.820 172,781 0.8195 0.85%
2023-04-17 0 1.170 1.170 1.200 1.170 1.210 60,000 72,280 1.2047 0.813 0.813 0.833 0.813 0.840 86,390 0.8367 0.00%
2023-04-14 0 1.170 1.170 1.180 1.170 1.180 208,000 245,360 1.1796 0.813 0.813 0.820 0.813 0.820 299,487 0.8193 -0.85%
2023-04-13 0 1.180 1.160 1.210 - - 0 0 - 0.820 0.806 0.840 - - 0 - 0.00%
2023-04-12 0 1.180 1.170 1.200 - - 0 0 - 0.820 0.813 0.833 - - 0 - 0.00%
2023-04-11 0 1.180 1.180 1.200 1.160 1.160 8,000 9,280 1.1600 0.820 0.820 0.833 0.806 0.806 11,519 0.8056 0.00%
2023-04-06 0 1.180 1.170 1.180 1.170 1.180 12,000 14,120 1.1767 0.820 0.813 0.820 0.813 0.820 17,278 0.8172 0.00%
2023-04-04 0 1.180 1.180 1.210 1.180 1.210 120,000 144,720 1.2060 0.820 0.820 0.840 0.820 0.840 172,781 0.8376 -2.48%
2023-04-03 0 1.210 1.200 1.210 1.160 1.220 534,000 636,880 1.1927 0.840 0.833 0.840 0.806 0.847 768,875 0.8283 5.22%
2023-03-31 0 1.150 1.150 1.180 - - 2,160 2,376 1.1000 0.799 0.799 0.820 - - 3,110 0.7640 0.00%
2023-03-30 0 1.150 1.150 1.160 1.150 1.150 20,000 23,000 1.1500 0.799 0.799 0.806 0.799 0.799 28,797 0.7987 0.00%
2023-03-29 0 1.150 1.150 1.160 1.110 1.150 472,000 538,920 1.1418 0.799 0.799 0.806 0.771 0.799 679,605 0.7930 4.55%
2023-03-28 0 1.100 1.100 1.110 1.100 1.100 8,000 8,800 1.1000 0.764 0.764 0.771 0.764 0.764 11,519 0.7640 -0.90%
2023-03-27 0 1.110 1.100 1.120 1.110 1.110 40,000 44,400 1.1100 0.771 0.764 0.778 0.771 0.771 57,594 0.7709 0.00%
2023-03-24 0 1.110 1.100 1.120 1.110 1.110 24,000 26,640 1.1100 0.771 0.764 0.778 0.771 0.771 34,556 0.7709 0.00%
2023-03-23 0 1.110 1.100 1.120 1.100 1.130 576,000 642,200 1.1149 0.771 0.764 0.778 0.764 0.785 829,348 0.7743 5.71%
2023-03-22 0 1.050 1.030 1.080 - - 0 0 - 0.729 0.715 0.750 - - 0 - 0.00%
2023-03-21 0 1.050 1.050 1.070 1.020 1.050 140,000 142,960 1.0211 0.729 0.729 0.743 0.708 0.729 201,578 0.7092 -0.94%
2023-03-20 0 1.060 1.040 1.090 1.060 1.060 8,000 8,480 1.0600 0.736 0.722 0.757 0.736 0.736 11,519 0.7362 0.00%
2023-03-17 0 1.060 1.060 1.100 - - 0 0 - 0.736 0.736 0.764 - - 0 - 0.00%
2023-03-16 0 1.060 1.060 1.110 1.060 1.060 8,140 8,462 1.0396 0.736 0.736 0.771 0.736 0.736 11,720 0.7220 -4.50%
2023-03-15 0 1.110 1.070 1.120 1.050 1.110 724,000 762,840 1.0536 0.771 0.743 0.778 0.729 0.771 1,042,445 0.7318 2.78%
2023-03-14 0 1.080 1.060 1.100 1.080 1.090 40,000 43,400 1.0850 0.750 0.736 0.764 0.750 0.757 57,594 0.7536 -2.70%
2023-03-13 0 1.110 1.090 1.140 - - 0 0 - 0.771 0.757 0.792 - - 0 - 0.00%
2023-03-10 0 1.110 1.070 1.130 - - 0 0 - 0.771 0.743 0.785 - - 0 - 0.00%
2023-03-09 0 1.110 1.070 1.140 - - 0 0 - 0.771 0.743 0.792 - - 0 - 0.00%
2023-03-08 0 1.110 1.070 1.140 1.110 1.110 52,000 57,720 1.1100 0.771 0.743 0.792 0.771 0.771 74,872 0.7709 -2.63%
2023-03-07 0 1.140 1.110 1.150 1.150 1.150 92,000 105,800 1.1500 0.792 0.771 0.799 0.799 0.799 132,465 0.7987 1.79%
2023-03-06 0 1.120 1.120 1.150 - - 340 363 1.0676 0.778 0.778 0.799 - - 490 0.7415 0.90%
2023-03-03 0 1.110 1.110 1.130 - - 0 0 - 0.771 0.771 0.785 - - 0 - 0.00%
2023-03-02 0 1.110 1.110 1.140 1.100 1.140 76,000 84,880 1.1168 0.771 0.771 0.792 0.764 0.792 109,428 0.7757 -2.63%
2023-03-01 0 1.140 1.140 1.160 1.140 1.150 48,000 55,120 1.1483 0.792 0.792 0.806 0.792 0.799 69,112 0.7975 0.00%
2023-02-28 0 1.140 1.130 1.150 1.100 1.140 64,000 71,960 1.1244 0.792 0.785 0.799 0.764 0.792 92,150 0.7809 5.56%
2023-02-27 0 1.080 1.080 1.090 1.050 1.080 80,000 86,160 1.0770 0.750 0.750 0.757 0.729 0.750 115,187 0.7480 1.89%
2023-02-24 0 1.060 1.050 1.080 - - 0 0 - 0.736 0.729 0.750 - - 0 - 0.00%
2023-02-23 0 1.060 1.040 1.060 1.030 1.060 330,272 341,849 1.0351 0.736 0.722 0.736 0.715 0.736 475,539 0.7189 2.91%
2023-02-22 0 1.030 1.030 1.050 - - 0 0 - 0.715 0.715 0.729 - - 0 - 0.00%
2023-02-21 0 1.030 1.020 1.060 - - 0 0 - 0.715 0.708 0.736 - - 0 - 0.00%
2023-02-20 0 1.030 1.030 1.080 1.030 1.030 100,000 103,000 1.0300 0.715 0.715 0.750 0.715 0.715 143,984 0.7154 0.00%
2023-02-17 0 1.030 1.030 1.080 1.020 1.020 128,000 130,560 1.0200 0.715 0.715 0.750 0.708 0.708 184,300 0.7084 0.98%
2023-02-16 0 1.020 1.020 1.060 1.020 1.030 160,000 164,520 1.0283 0.708 0.708 0.736 0.708 0.715 230,375 0.7141 -1.92%
2023-02-15 0 1.040 1.040 1.060 1.040 1.040 16,000 16,640 1.0400 0.722 0.722 0.736 0.722 0.722 23,037 0.7223 0.00%
2023-02-14 0 1.040 1.030 1.070 1.000 1.040 116,000 120,440 1.0383 0.722 0.715 0.743 0.695 0.722 167,022 0.7211 4.00%
2023-02-13 0 1.000 1.000 1.030 - - 0 0 - 0.695 0.695 0.715 - - 0 - 0.00%
2023-02-10 0 1.000 1.000 1.030 1.000 1.010 424,000 425,080 1.0025 0.695 0.695 0.715 0.695 0.701 610,493 0.6963 -2.91%
2023-02-09 0 1.030 1.030 1.070 1.030 1.030 4,000 4,120 1.0300 0.715 0.715 0.743 0.715 0.715 5,759 0.7154 1.98%
2023-02-08 0 1.010 1.010 1.030 1.000 1.000 12,000 12,000 1.0000 0.701 0.701 0.715 0.695 0.695 17,278 0.6945 0.00%
2023-02-07 0 1.010 1.010 1.030 - - 16 14 0.8750 0.701 0.701 0.715 - - 23 0.6077 1.00%
2023-02-06 0 1.000 1.000 1.030 0.990 0.990 8,000 7,960 0.9950 0.695 0.695 0.715 0.688 0.688 11,519 0.6910 -0.99%
2023-02-03 0 1.010 1.010 1.040 1.000 1.040 248,000 250,840 1.0115 0.701 0.701 0.722 0.695 0.722 357,081 0.7025 -1.94%
2023-02-02 0 1.030 1.020 1.030 - - 0 0 - 0.715 0.708 0.715 - - 0 - -0.96%
2023-02-01 0 1.040 1.020 1.060 1.010 1.040 16,000 16,360 1.0225 0.722 0.708 0.736 0.701 0.722 23,037 0.7101 2.97%
2023-01-31 0 1.010 1.010 1.020 - - 0 0 - 0.701 0.701 0.708 - - 0 - 0.00%
2023-01-30 0 1.010 1.010 1.020 1.000 1.010 14,950 14,912 0.9975 0.701 0.701 0.708 0.695 0.701 21,526 0.6928 -2.88%
2023-01-27 0 1.040 1.020 1.040 1.040 1.040 40,000 41,600 1.0400 0.722 0.708 0.722 0.722 0.722 57,594 0.7223 2.97%
2023-01-26 0 1.010 1.000 1.070 1.000 1.010 64,000 64,560 1.0088 0.701 0.695 0.743 0.695 0.701 92,150 0.7006 1.00%
2023-01-20 0 1.000 1.000 1.040 1.000 1.010 376,000 379,040 1.0081 0.695 0.695 0.722 0.695 0.701 541,380 0.7001 -1.96%
2023-01-19 0 1.020 1.020 1.050 1.010 1.010 40,000 40,400 1.0100 0.708 0.708 0.729 0.701 0.701 57,594 0.7015 0.99%
2023-01-18 0 1.010 1.010 1.050 - - 0 0 - 0.701 0.701 0.729 - - 0 - 1.00%
2023-01-17 0 1.000 1.000 1.040 1.000 1.030 829,371 831,396 1.0024 0.695 0.695 0.722 0.695 0.715 1,194,162 0.6962 -3.85%
2023-01-16 0 1.040 1.000 1.040 - - 0 0 - 0.722 0.695 0.722 - - 0 - 0.00%
2023-01-13 0 1.040 1.010 1.040 1.000 1.050 308,000 308,680 1.0022 0.722 0.701 0.722 0.695 0.729 443,471 0.6961 4.00%
2023-01-12 0 1.000 1.000 1.040 0.990 1.000 476,000 475,120 0.9982 0.695 0.695 0.722 0.688 0.695 685,364 0.6932 0.00%
2023-01-11 0 1.000 1.000 1.010 1.000 1.010 2,056,000 2,057,240 1.0006 0.695 0.695 0.701 0.695 0.701 2,960,313 0.6949 -0.99%
2023-01-10 0 1.010 1.000 1.010 1.020 1.020 24,000 24,280 1.0117 0.701 0.695 0.701 0.708 0.708 34,556 0.7026 -0.98%
2023-01-09 0 1.020 1.020 1.050 - - 0 0 - 0.708 0.708 0.729 - - 0 - 0.99%
2023-01-06 0 1.010 1.010 1.040 0.990 1.010 148,474 147,605 0.9941 0.701 0.701 0.722 0.688 0.701 213,779 0.6905 4.12%
2023-01-05 0 0.970 0.920 0.980 0.920 0.970 168,000 156,680 0.9326 0.674 0.639 0.681 0.639 0.674 241,893 0.6477 3.19%
2023-01-04 0 0.940 0.930 0.940 0.940 0.940 114,780 107,754 0.9388 0.653 0.646 0.653 0.653 0.653 165,265 0.6520 0.00%
2023-01-03 0 0.940 0.920 0.950 0.940 0.940 28,000 26,320 0.9400 0.653 0.639 0.660 0.653 0.653 40,316 0.6528 2.17%
2022-12-30 0 0.920 0.900 0.940 - - 0 0 - 0.639 0.625 0.653 - - 0 - 0.00%
2022-12-29 0 0.920 0.890 0.930 0.890 0.920 52,000 47,160 0.9069 0.639 0.618 0.646 0.618 0.639 74,872 0.6299 4.55%
2022-12-28 0 0.880 0.880 0.900 0.880 0.880 28,000 24,760 0.8843 0.611 0.611 0.625 0.611 0.611 40,316 0.6142 1.15%
2022-12-23 0 0.870 0.870 0.880 - - 0 0 - 0.604 0.604 0.611 - - 0 - 0.00%
2022-12-22 0 0.870 0.870 0.880 0.870 0.870 12,000 10,440 0.8700 0.604 0.604 0.611 0.604 0.604 17,278 0.6042 0.00%
2022-12-21 0 0.870 0.870 0.880 0.870 0.870 28,000 24,560 0.8771 0.604 0.604 0.611 0.604 0.604 40,316 0.6092 0.00%
2022-12-20 0 0.870 0.860 0.880 - - 0 0 - 0.604 0.597 0.611 - - 0 - 0.00%
2022-12-19 0 0.870 0.860 0.880 0.860 0.880 40,000 34,640 0.8660 0.604 0.597 0.611 0.597 0.611 57,594 0.6015 -1.14%
2022-12-16 0 0.880 0.860 0.880 0.860 0.880 344,000 299,160 0.8697 0.611 0.597 0.611 0.597 0.611 495,305 0.6040 3.53%
2022-12-15 0 0.850 0.850 0.860 - - 0 0 - 0.590 0.590 0.597 - - 0 - 0.00%
2022-12-14 0 0.850 0.850 0.870 0.850 0.860 216,000 185,400 0.8583 0.590 0.590 0.604 0.590 0.597 311,006 0.5961 -1.16%
2022-12-13 0 0.860 0.860 0.880 0.860 0.870 148,000 128,880 0.8708 0.597 0.597 0.611 0.597 0.604 213,096 0.6048 -1.15%
2022-12-12 0 0.870 0.870 0.890 0.870 0.890 68,000 60,360 0.8876 0.604 0.604 0.618 0.604 0.618 97,909 0.6165 0.00%
2022-12-09 0 0.870 0.870 0.880 0.870 0.880 60,000 52,680 0.8780 0.604 0.604 0.611 0.604 0.611 86,390 0.6098 0.00%
2022-12-08 0 0.870 0.870 0.880 0.870 0.880 116,000 102,040 0.8797 0.604 0.604 0.611 0.604 0.611 167,022 0.6109 -1.14%
2022-12-07 0 0.880 0.880 0.890 0.850 0.880 36,000 31,520 0.8756 0.611 0.611 0.618 0.590 0.611 51,834 0.6081 2.33%
2022-12-06 0 0.860 0.850 0.860 0.860 0.860 112,033 96,347 0.8600 0.597 0.590 0.597 0.597 0.597 161,310 0.5973 0.00%
2022-12-05 0 0.860 0.860 0.870 0.850 0.850 16,000 13,800 0.8625 0.597 0.597 0.604 0.590 0.590 23,037 0.5990 1.18%
2022-12-02 0 0.850 0.850 0.880 0.850 0.880 116,000 99,920 0.8614 0.590 0.590 0.611 0.590 0.611 167,022 0.5982 -3.41%
2022-12-01 0 0.880 0.880 0.890 - - 4,000 3,520 0.8800 0.611 0.611 0.618 - - 5,759 0.6112 1.15%
2022-11-30 0 0.870 0.860 0.880 0.860 0.870 136,000 118,200 0.8691 0.604 0.597 0.611 0.597 0.604 195,818 0.6036 -1.14%
2022-11-29 0 0.880 0.870 0.890 0.880 0.880 20,000 17,600 0.8800 0.611 0.604 0.618 0.611 0.611 28,797 0.6112 1.15%
2022-11-28 0 0.870 0.870 0.880 0.870 0.880 76,000 66,720 0.8779 0.604 0.604 0.611 0.604 0.611 109,428 0.6097 -2.25%
2022-11-25 0 0.890 0.880 0.890 - - 32,000 28,480 0.8900 0.618 0.611 0.618 - - 46,075 0.6181 0.00%
2022-11-24 0 0.890 0.870 0.890 0.880 0.890 20,000 17,680 0.8840 0.618 0.604 0.618 0.611 0.618 28,797 0.6140 2.30%
2022-11-23 0 0.870 0.880 0.890 0.870 0.880 664,000 584,240 0.8799 0.604 0.611 0.618 0.604 0.611 956,054 0.6111 -1.14%
2022-11-22 0 0.880 0.870 0.890 - - 0 0 - 0.611 0.604 0.618 - - 0 - 0.00%
2022-11-21 0 0.880 0.880 0.890 - - 0 0 - 0.611 0.611 0.618 - - 0 - 0.00%
2022-11-18 0 0.880 0.870 0.890 - - 0 0 - 0.611 0.604 0.618 - - 0 - 0.00%
2022-11-17 0 0.880 0.870 0.890 - - 0 0 - 0.611 0.604 0.618 - - 0 - 0.00%
2022-11-16 0 0.880 0.880 0.890 - - 0 0 - 0.611 0.611 0.618 - - 0 - 0.00%
2022-11-15 0 0.880 0.880 0.900 0.880 0.890 104,000 92,520 0.8896 0.611 0.611 0.625 0.611 0.618 149,743 0.6179 0.00%
2022-11-14 0 0.880 0.880 0.890 - - 0 0 - 0.611 0.611 0.618 - - 0 - 0.00%
2022-11-11 0 0.880 0.880 0.890 - - 0 0 - 0.611 0.611 0.618 - - 0 - 0.00%
2022-11-10 0 0.880 0.880 0.890 0.870 0.890 64,000 56,880 0.8888 0.611 0.611 0.618 0.604 0.618 92,150 0.6173 0.00%
2022-11-09 0 0.880 0.880 0.890 0.870 0.880 16,000 14,040 0.8775 0.611 0.611 0.618 0.604 0.611 23,037 0.6094 -1.12%
2022-11-08 0 0.890 0.880 0.890 - - 0 0 - 0.618 0.611 0.618 - - 0 - 0.00%
2022-11-07 0 0.890 0.880 0.890 - - 0 0 - 0.618 0.611 0.618 - - 0 - 0.00%
2022-11-04 0 0.890 0.880 0.890 0.880 0.890 184,000 163,720 0.8898 0.618 0.611 0.618 0.611 0.618 264,931 0.6180 0.00%
2022-11-03 0 0.890 0.880 0.900 0.870 0.900 328,000 293,080 0.8935 0.618 0.611 0.625 0.604 0.625 472,268 0.6206 0.00%
2022-11-02 0 0.890 0.890 0.910 - - 0 0 - 0.618 0.618 0.632 - - 0 - 1.14%
2022-11-01 0 0.880 0.870 0.910 0.860 0.880 148,000 128,200 0.8662 0.611 0.604 0.632 0.597 0.611 213,096 0.6016 0.00%
2022-10-31 0 0.880 0.860 0.880 - - 0 0 - 0.611 0.597 0.611 - - 0 - 0.00%
2022-10-28 0 0.880 0.860 0.880 - - 0 0 - 0.611 0.597 0.611 - - 0 - 0.00%
2022-10-27 0 0.880 0.870 0.880 - - 0 0 - 0.611 0.604 0.611 - - 0 - 0.00%
2022-10-26 0 0.880 0.870 0.880 - - 0 0 - 0.611 0.604 0.611 - - 0 - 0.00%
2022-10-25 0 0.880 0.870 0.880 0.860 0.890 40,000 35,240 0.8810 0.611 0.604 0.611 0.597 0.618 57,594 0.6119 0.00%
2022-10-24 0 0.880 0.840 0.880 0.850 0.880 36,000 31,000 0.8611 0.611 0.583 0.611 0.590 0.611 51,834 0.5981 1.15%
2022-10-21 0 0.870 0.860 0.890 0.860 0.870 36,000 31,280 0.8689 0.604 0.597 0.618 0.597 0.604 51,834 0.6035 -1.14%
2022-10-20 0 0.880 0.880 0.890 0.870 0.880 16,000 14,080 0.8800 0.611 0.611 0.618 0.604 0.611 23,037 0.6112 -2.22%
2022-10-19 0 0.900 0.890 0.900 - - 0 0 - 0.625 0.618 0.625 - - 0 - -1.10%
2022-10-18 0 0.910 0.900 0.920 - - 0 0 - 0.632 0.625 0.639 - - 0 - 0.00%
2022-10-17 0 0.910 0.890 0.910 - - 0 0 - 0.632 0.618 0.632 - - 0 - -1.09%
2022-10-14 0 0.920 0.890 0.920 0.920 0.920 8,000 7,360 0.9200 0.639 0.618 0.639 0.639 0.639 11,519 0.6390 2.22%
2022-10-13 0 0.900 0.890 0.920 0.890 0.900 64,000 57,560 0.8994 0.625 0.618 0.639 0.618 0.625 92,150 0.6246 -2.17%
2022-10-12 0 0.920 0.890 0.930 - - 0 0 - 0.639 0.618 0.646 - - 0 - 0.00%
2022-10-11 0 0.920 0.910 0.930 - - 0 0 - 0.639 0.632 0.646 - - 0 - 0.00%
2022-10-10 0 0.920 0.900 0.930 - - 0 0 - 0.639 0.625 0.646 - - 0 - 0.00%
2022-10-07 0 0.920 0.920 0.940 0.900 0.920 28,000 25,560 0.9129 0.639 0.639 0.653 0.625 0.639 40,316 0.6340 0.00%
2022-10-06 0 0.920 0.910 0.930 - - 0 0 - 0.639 0.632 0.646 - - 0 - 0.00%
2022-10-05 0 0.920 0.910 0.930 - - 0 0 - 0.639 0.632 0.646 - - 0 - 1.10%
2022-10-03 0 0.910 0.900 0.920 - - 695 604 0.8691 0.632 0.625 0.639 - - 1,001 0.6036 0.00%
2022-09-30 0 0.910 0.880 0.930 0.880 0.910 152,640 136,276 0.8928 0.632 0.611 0.646 0.611 0.632 219,777 0.6201 -1.09%
2022-09-29 0 0.920 0.910 0.930 - - 0 0 - 0.639 0.632 0.646 - - 0 - 0.00%
2022-09-28 0 0.920 0.910 0.930 - - 0 0 - 0.639 0.632 0.646 - - 0 - 0.00%
2022-09-27 0 0.920 0.920 0.940 0.900 0.920 124,170 114,067 0.9186 0.639 0.639 0.653 0.625 0.639 178,785 0.6380 0.00%
2022-09-26 0 0.920 0.920 0.940 0.920 0.940 206,508 191,792 0.9287 0.639 0.639 0.653 0.639 0.653 297,339 0.6450 -2.13%
2022-09-23 0 0.940 0.930 0.940 0.940 0.940 80,000 75,200 0.9400 0.653 0.646 0.653 0.653 0.653 115,187 0.6528 0.00%
2022-09-22 0 0.940 0.940 0.950 0.940 0.940 28,000 26,320 0.9400 0.653 0.653 0.660 0.653 0.653 40,316 0.6528 0.00%
2022-09-21 0 0.940 0.940 0.960 0.940 0.960 8,000 7,600 0.9500 0.653 0.653 0.667 0.653 0.667 11,519 0.6598 -2.08%
2022-09-20 0 0.960 0.940 0.960 0.920 0.960 64,000 60,600 0.9469 0.667 0.653 0.667 0.639 0.667 92,150 0.6576 4.35%
2022-09-19 0 0.920 0.920 0.940 0.900 0.920 100,000 90,800 0.9080 0.639 0.639 0.653 0.625 0.639 143,984 0.6306 2.22%
2022-09-16 0 0.900 0.890 0.900 0.890 0.900 48,000 42,760 0.8908 0.625 0.618 0.625 0.618 0.625 69,112 0.6187 2.27%
2022-09-15 0 0.880 0.880 0.900 - - 0 0 - 0.611 0.611 0.625 - - 0 - 0.00%
2022-09-14 0 0.880 0.880 0.910 - - 0 0 - 0.611 0.611 0.632 - - 0 - 0.00%
2022-09-13 0 0.880 0.880 0.910 0.880 0.910 195,340 174,864 0.8952 0.611 0.611 0.632 0.611 0.632 281,259 0.6217 -1.12%
2022-09-09 0 0.920 0.910 0.920 0.900 0.920 696,000 639,920 0.9194 0.618 0.611 0.618 0.605 0.618 1,035,909 0.6177 0.00%
2022-09-08 0 0.920 0.910 0.920 0.910 0.920 52,000 47,800 0.9192 0.618 0.611 0.618 0.611 0.618 77,396 0.6176 1.10%
2022-09-07 0 0.910 0.900 0.940 0.900 0.920 24,000 21,840 0.9100 0.611 0.605 0.632 0.605 0.618 35,721 0.6114 0.00%
2022-09-06 0 0.910 0.910 0.920 0.910 0.920 204,000 186,160 0.9125 0.611 0.611 0.618 0.611 0.618 303,629 0.6131 -1.09%
2022-09-05 0 0.920 0.910 0.930 0.910 0.920 432,000 397,400 0.9199 0.618 0.611 0.625 0.611 0.618 642,978 0.6181 0.00%
2022-09-02 0 0.920 0.910 0.930 0.920 0.940 296,000 273,240 0.9231 0.618 0.611 0.625 0.618 0.632 440,559 0.6202 -1.08%
2022-09-01 0 0.930 0.920 0.940 0.920 0.940 420,000 390,640 0.9301 0.625 0.618 0.632 0.618 0.632 625,118 0.6249 -1.06%
2022-08-31 0 0.940 0.910 0.940 0.920 0.940 60,000 55,280 0.9213 0.632 0.611 0.632 0.618 0.632 89,303 0.6190 2.17%
2022-08-30 0 0.920 0.920 0.940 0.920 0.950 248,000 230,280 0.9285 0.618 0.618 0.632 0.618 0.638 369,117 0.6239 -2.13%
2022-08-29 0 0.940 0.930 0.950 0.940 0.950 48,000 45,520 0.9483 0.632 0.625 0.638 0.632 0.638 71,442 0.6372 0.00%
2022-08-26 0 0.940 0.930 0.950 0.940 0.950 28,000 26,440 0.9443 0.632 0.625 0.638 0.632 0.638 41,675 0.6344 -1.05%
2022-08-25 0 0.950 0.950 0.970 - - 0 0 - 0.638 0.638 0.652 - - 0 - 0.00%
2022-08-24 0 0.950 0.940 0.970 0.950 0.950 52,000 49,400 0.9500 0.638 0.632 0.652 0.638 0.638 77,396 0.6383 -2.06%
2022-08-23 0 0.970 0.960 0.970 0.960 0.970 64,000 61,960 0.9681 0.652 0.645 0.652 0.645 0.652 95,256 0.6505 1.04%
2022-08-22 0 0.960 0.940 0.960 0.940 0.960 24,000 22,640 0.9433 0.645 0.632 0.645 0.632 0.645 35,721 0.6338 2.13%
2022-08-19 0 0.940 0.930 0.970 0.940 0.970 180,000 171,560 0.9531 0.632 0.625 0.652 0.632 0.652 267,908 0.6404 4.44%
2022-08-18 0 0.900 0.880 0.900 - - 0 0 - 0.605 0.591 0.605 - - 0 - 0.00%
2022-08-17 0 0.900 0.880 0.900 0.900 0.900 38,085 34,172 0.8973 0.605 0.591 0.605 0.605 0.605 56,685 0.6028 1.12%
2022-08-16 0 0.890 0.880 0.900 0.880 0.900 98,085 87,772 0.8949 0.598 0.591 0.605 0.591 0.605 145,987 0.6012 -1.11%
2022-08-15 0 0.900 0.900 0.930 - - 0 0 - 0.605 0.605 0.625 - - 0 - 0.00%
2022-08-12 0 0.900 0.880 0.920 - - 0 0 - 0.605 0.591 0.618 - - 0 - 0.00%
2022-08-11 0 0.900 0.880 0.920 0.900 0.930 84,000 75,960 0.9043 0.605 0.591 0.618 0.605 0.625 125,024 0.6076 -2.17%
2022-08-10 0 0.920 0.880 0.920 - - 0 0 - 0.618 0.591 0.618 - - 0 - 0.00%
2022-08-09 0 0.920 0.890 0.920 0.920 0.920 8,000 7,360 0.9200 0.618 0.598 0.618 0.618 0.618 11,907 0.6181 0.00%
2022-08-08 0 0.920 0.880 0.920 0.920 0.920 4,000 3,680 0.9200 0.618 0.591 0.618 0.618 0.618 5,954 0.6181 3.37%
2022-08-05 0 0.890 0.880 0.890 0.890 0.920 176,000 157,360 0.8941 0.598 0.591 0.598 0.598 0.618 261,954 0.6007 -1.11%
2022-08-04 0 0.900 0.890 0.900 0.900 0.930 720,680 656,018 0.9103 0.605 0.598 0.605 0.605 0.625 1,072,642 0.6116 -6.25%
2022-08-03 0 0.960 0.950 0.960 - - 0 0 - 0.645 0.638 0.645 - - 0 - 0.00%
2022-08-02 0 0.960 0.930 0.960 0.930 0.960 44,000 41,440 0.9418 0.645 0.625 0.645 0.625 0.645 65,489 0.6328 0.00%
2022-08-01 0 0.960 0.940 0.960 - - 0 0 - 0.645 0.632 0.645 - - 0 - 0.00%
2022-07-29 0 0.960 0.940 0.970 - - 0 0 - 0.645 0.632 0.652 - - 0 - 0.00%
2022-07-28 0 0.960 0.940 0.970 0.960 0.960 20,000 19,200 0.9600 0.645 0.632 0.652 0.645 0.645 29,768 0.6450 2.13%
2022-07-27 0 0.940 0.940 0.950 - - 0 0 - 0.632 0.632 0.638 - - 0 - 0.00%
2022-07-26 0 0.940 0.930 0.950 0.930 0.930 4,000 3,720 0.9300 0.632 0.625 0.638 0.625 0.625 5,954 0.6248 0.00%
2022-07-25 0 0.940 0.930 0.960 0.940 0.940 20,000 18,800 0.9400 0.632 0.625 0.645 0.632 0.632 29,768 0.6316 -2.08%
2022-07-22 0 0.960 0.940 0.960 - - 2,181 2,071 0.9496 0.645 0.632 0.645 - - 3,246 0.6380 0.00%
2022-07-21 0 0.960 0.940 0.960 - - 0 0 - 0.645 0.632 0.645 - - 0 - 0.00%
2022-07-20 0 0.960 0.940 0.970 - - 0 0 - 0.645 0.632 0.652 - - 0 - 0.00%
2022-07-19 0 0.960 0.940 0.960 - - 0 0 - 0.645 0.632 0.645 - - 0 - 0.00%
2022-07-18 0 0.960 0.940 0.960 - - 0 0 - 0.645 0.632 0.645 - - 0 - -1.03%
2022-07-15 0 0.970 0.960 0.970 - - 0 0 - 0.652 0.645 0.652 - - 0 - -1.02%
2022-07-14 0 0.980 0.930 0.980 0.960 0.980 56,000 53,840 0.9614 0.658 0.625 0.658 0.645 0.658 83,349 0.6460 3.16%
2022-07-13 0 0.950 0.940 0.980 - - 0 0 - 0.638 0.632 0.658 - - 0 - 0.00%
2022-07-12 0 0.950 0.930 0.990 - - 0 0 - 0.638 0.625 0.665 - - 0 - 0.00%
2022-07-11 0 0.950 0.930 0.990 - - 0 0 - 0.638 0.625 0.665 - - 0 - 0.00%
2022-07-08 0 0.950 0.940 0.990 0.950 0.950 40,000 38,000 0.9500 0.638 0.632 0.665 0.638 0.638 59,535 0.6383 0.00%
2022-07-07 0 0.950 0.950 0.990 - - 0 0 - 0.638 0.638 0.665 - - 0 - 0.00%
2022-07-06 0 0.950 0.950 0.960 0.950 0.950 35,276 33,381 0.9463 0.638 0.638 0.645 0.638 0.638 52,504 0.6358 -2.06%
2022-07-05 0 0.970 0.950 0.980 - - 0 0 - 0.652 0.638 0.658 - - 0 - 0.00%
2022-07-04 0 0.970 0.950 0.970 0.950 0.970 24,000 22,920 0.9550 0.652 0.638 0.652 0.638 0.652 35,721 0.6416 -1.02%
2022-06-30 0 0.980 0.960 1.000 - - 0 0 - 0.658 0.645 0.672 - - 0 - 0.00%
2022-06-29 0 0.980 0.960 0.990 - - 0 0 - 0.658 0.645 0.665 - - 0 - 0.00%
2022-06-28 0 0.980 0.950 0.990 - - 0 0 - 0.658 0.638 0.665 - - 0 - -1.01%
2022-06-27 0 0.990 0.950 0.990 - - 0 0 - 0.665 0.638 0.665 - - 0 - 0.00%
2022-06-24 0 0.990 0.940 0.990 0.990 0.990 4,000 3,960 0.9900 0.665 0.632 0.665 0.665 0.665 5,954 0.6652 0.00%
2022-06-23 0 0.990 0.940 0.990 - - 0 0 - 0.665 0.632 0.665 - - 0 - 0.00%
2022-06-22 0 0.990 0.940 0.990 - - 0 0 - 0.665 0.632 0.665 - - 0 - 0.00%
2022-06-21 0 0.990 0.960 0.990 0.990 0.990 4,000 3,960 0.9900 0.665 0.645 0.665 0.665 0.665 5,954 0.6652 0.00%
2022-06-20 0 0.990 0.940 0.990 1.000 1.000 16,000 16,000 1.0000 0.665 0.632 0.665 0.672 0.672 23,814 0.6719 2.06%
2022-06-17 0 1.030 1.010 1.030 - - 0 0 - 0.652 0.639 0.652 - - 0 - 0.00%
2022-06-16 0 1.030 1.020 1.040 1.010 1.040 272,000 278,800 1.0250 0.652 0.645 0.658 0.639 0.658 429,880 0.6486 -1.90%
2022-06-15 0 1.050 1.020 1.050 1.030 1.050 109,840 112,952 1.0283 0.664 0.645 0.664 0.652 0.664 173,595 0.6507 1.94%
2022-06-14 0 1.030 1.000 1.050 - - 0 0 - 0.652 0.633 0.664 - - 0 - 0.00%
2022-06-13 0 1.030 1.000 1.060 - - 0 0 - 0.652 0.633 0.671 - - 0 - 0.00%
2022-06-10 0 1.030 1.000 1.030 1.000 1.040 76,000 76,280 1.0037 0.652 0.633 0.652 0.633 0.658 120,113 0.6351 -1.90%
2022-06-09 0 1.050 1.000 1.050 1.040 1.060 452,000 475,160 1.0512 0.664 0.633 0.664 0.658 0.671 714,359 0.6652 3.96%
2022-06-08 0 1.010 1.000 1.010 1.000 1.030 368,000 368,720 1.0020 0.639 0.633 0.639 0.633 0.652 581,602 0.6340 -0.98%
2022-06-07 0 1.020 1.020 1.060 - - 0 0 - 0.645 0.645 0.671 - - 0 - 0.00%
2022-06-06 0 1.020 1.020 1.050 - - 0 0 - 0.645 0.645 0.664 - - 0 - 0.99%
2022-06-02 0 1.010 1.010 1.050 - - 2,920 2,803 0.9599 0.639 0.639 0.664 - - 4,615 0.6074 0.00%
2022-06-01 0 1.010 1.000 1.020 1.000 1.050 136,000 136,520 1.0038 0.639 0.633 0.645 0.633 0.664 214,940 0.6352 -0.98%
2022-05-31 0 1.020 1.010 1.050 - - 0 0 - 0.645 0.639 0.664 - - 0 - 0.00%
2022-05-30 0 1.020 1.000 1.020 1.000 1.030 624,000 629,320 1.0085 0.645 0.633 0.645 0.633 0.652 986,194 0.6381 2.00%
2022-05-27 0 1.000 0.990 1.030 1.000 1.000 200,000 200,000 1.0000 0.633 0.626 0.652 0.633 0.633 316,088 0.6327 0.00%
2022-05-26 0 1.000 0.990 1.030 - - 0 0 - 0.633 0.626 0.652 - - 0 - 0.00%
2022-05-25 0 1.000 1.000 1.020 1.000 1.000 208,000 208,000 1.0000 0.633 0.633 0.645 0.633 0.633 328,731 0.6327 -2.91%
2022-05-24 0 1.030 0.990 1.030 1.000 1.030 24,000 24,240 1.0100 0.652 0.626 0.652 0.633 0.652 37,931 0.6391 3.00%
2022-05-23 0 1.000 1.000 1.040 1.000 1.000 8,000 8,000 1.0000 0.633 0.633 0.658 0.633 0.633 12,644 0.6327 0.00%
2022-05-20 0 1.000 1.000 1.010 - - 0 0 - 0.633 0.633 0.639 - - 0 - 1.01%
2022-05-19 0 0.990 0.990 1.030 0.990 0.990 4,840 4,766 0.9847 0.626 0.626 0.652 0.626 0.626 7,649 0.6231 -3.88%
2022-05-18 0 1.030 1.010 1.030 - - 0 0 - 0.652 0.639 0.652 - - 0 - 0.00%
2022-05-17 0 1.030 1.000 1.030 - - 0 0 - 0.652 0.633 0.652 - - 0 - 0.00%
2022-05-16 0 1.030 1.000 1.040 - - 0 0 - 0.652 0.633 0.658 - - 0 - 0.00%
2022-05-13 0 1.030 1.000 1.040 1.030 1.040 20,000 20,720 1.0360 0.652 0.633 0.658 0.652 0.658 31,609 0.6555 1.98%
2022-05-12 0 1.010 1.000 1.050 - - 0 0 - 0.639 0.633 0.664 - - 0 - 0.00%
2022-05-11 0 1.010 1.000 1.050 1.000 1.010 184,000 185,240 1.0067 0.639 0.633 0.664 0.633 0.639 290,801 0.6370 -0.98%
2022-05-10 0 1.020 1.010 1.040 1.020 1.020 96,000 97,920 1.0200 0.645 0.639 0.658 0.645 0.645 151,722 0.6454 -0.97%
2022-05-06 0 1.030 1.020 1.050 - - 0 0 - 0.652 0.645 0.664 - - 0 - 0.00%
2022-05-05 0 1.030 1.030 1.040 1.030 1.030 12,000 12,360 1.0300 0.652 0.652 0.658 0.652 0.652 18,965 0.6517 0.98%
2022-05-04 0 1.020 1.010 1.040 - - 0 0 - 0.645 0.639 0.658 - - 0 - 0.00%
2022-05-03 0 1.020 1.010 1.020 1.010 1.030 956,000 979,440 1.0245 0.645 0.639 0.645 0.639 0.652 1,510,900 0.6482 -2.86%
2022-04-29 0 1.050 1.040 1.050 1.040 1.090 24,000 25,320 1.0550 0.664 0.658 0.664 0.658 0.690 37,931 0.6675 -3.67%
2022-04-28 0 1.090 1.050 1.090 1.090 1.090 13,600 14,536 1.0688 0.690 0.664 0.690 0.690 0.690 21,494 0.6763 3.81%
2022-04-27 0 1.050 1.030 1.050 1.020 1.050 112,000 115,560 1.0318 0.664 0.652 0.664 0.645 0.664 177,009 0.6528 -2.78%
2022-04-26 0 1.080 1.040 1.080 1.070 1.080 476,000 509,680 1.0708 0.683 0.658 0.683 0.677 0.683 752,289 0.6775 1.89%
2022-04-25 0 1.060 1.040 1.080 1.040 1.060 116,000 120,880 1.0421 0.671 0.658 0.683 0.658 0.671 183,331 0.6594 -1.85%
2022-04-22 0 1.080 1.060 1.100 1.060 1.110 424,000 452,920 1.0682 0.683 0.671 0.696 0.671 0.702 670,106 0.6759 -0.92%
2022-04-21 0 1.090 1.070 1.110 1.060 1.100 579,120 626,476 1.0818 0.690 0.677 0.702 0.671 0.696 915,264 0.6845 2.83%
2022-04-20 0 1.060 1.050 1.070 1.050 1.050 228,000 239,600 1.0509 0.671 0.664 0.677 0.664 0.664 360,340 0.6649 0.95%
2022-04-19 0 1.050 1.040 1.050 1.010 1.060 1,102,160 1,147,021 1.0407 0.664 0.658 0.664 0.639 0.671 1,741,897 0.6585 5.00%
2022-04-14 0 1.000 1.000 1.010 0.980 1.010 95,120 94,324 0.9916 0.633 0.633 0.639 0.620 0.639 150,331 0.6274 3.09%
2022-04-13 0 0.970 0.970 0.990 0.970 0.970 120,000 116,880 0.9740 0.614 0.614 0.626 0.614 0.614 189,653 0.6163 0.00%
2022-04-12 0 0.970 0.960 0.970 0.980 0.980 40,000 39,200 0.9800 0.614 0.607 0.614 0.620 0.620 63,218 0.6201 -1.02%
2022-04-11 0 0.980 0.980 0.990 - - 0 0 - 0.620 0.620 0.626 - - 0 - 0.00%
2022-04-08 0 0.980 0.980 0.990 0.980 0.990 248,000 245,040 0.9881 0.620 0.620 0.626 0.620 0.626 391,949 0.6252 -1.01%
2022-04-07 0 0.990 0.970 0.990 0.960 0.990 104,000 100,800 0.9692 0.626 0.614 0.626 0.607 0.626 164,366 0.6133 2.06%
2022-04-06 0 0.970 0.960 0.980 0.960 0.970 144,000 138,880 0.9644 0.614 0.607 0.620 0.607 0.614 227,583 0.6102 1.04%
2022-04-04 0 0.960 0.960 0.970 0.950 0.950 8,000 7,600 0.9500 0.607 0.607 0.614 0.601 0.601 12,644 0.6011 0.00%
2022-04-01 0 0.960 0.960 0.970 0.960 0.960 148,000 141,600 0.9568 0.607 0.607 0.614 0.607 0.607 233,905 0.6054 -1.03%
2022-03-31 0 0.970 0.950 0.970 0.920 0.970 72,070 68,220 0.9466 0.614 0.601 0.614 0.582 0.614 113,902 0.5989 2.11%
2022-03-30 0 0.950 0.950 0.960 0.940 0.950 156,000 146,840 0.9413 0.601 0.601 0.607 0.595 0.601 246,549 0.5956 -1.04%
2022-03-29 0 0.960 0.950 0.970 0.940 0.960 124,000 118,120 0.9526 0.607 0.601 0.614 0.595 0.607 195,974 0.6027 3.23%
2022-03-28 0 0.930 0.930 0.950 0.930 0.930 80,000 74,880 0.9360 0.588 0.588 0.601 0.588 0.588 126,435 0.5922 1.09%
2022-03-25 0 0.920 0.920 0.940 0.910 0.960 112,000 103,240 0.9218 0.582 0.582 0.595 0.576 0.607 177,009 0.5832 -3.16%
2022-03-24 0 0.950 0.950 0.970 0.920 0.950 427,460 400,719 0.9374 0.601 0.601 0.614 0.582 0.601 675,575 0.5932 6.74%
2022-03-23 0 0.890 0.870 0.890 0.880 0.890 84,000 74,160 0.8829 0.563 0.550 0.563 0.557 0.563 132,757 0.5586 0.00%
2022-03-22 0 0.890 0.860 0.890 0.850 0.890 144,000 127,160 0.8831 0.563 0.544 0.563 0.538 0.563 227,583 0.5587 2.30%
2022-03-21 0 0.870 0.860 0.880 - - 0 0 - 0.550 0.544 0.557 - - 0 - 0.00%
2022-03-18 0 0.870 0.870 0.880 0.850 0.850 300,000 255,480 0.8516 0.550 0.550 0.557 0.538 0.538 474,132 0.5388 2.35%
2022-03-17 0 0.850 0.840 0.860 0.820 0.850 68,000 57,560 0.8465 0.538 0.531 0.544 0.519 0.538 107,470 0.5356 1.19%
2022-03-16 0 0.840 0.820 0.840 0.840 0.840 28,000 23,520 0.8400 0.531 0.519 0.531 0.531 0.531 44,252 0.5315 0.00%
2022-03-15 0 0.840 0.830 0.860 - - 0 0 - 0.531 0.525 0.544 - - 0 - 0.00%
2022-03-14 0 0.840 0.830 0.850 0.840 0.840 48,000 40,320 0.8400 0.531 0.525 0.538 0.531 0.531 75,861 0.5315 -1.18%
2022-03-11 0 0.850 0.850 0.890 0.840 0.840 152,000 128,680 0.8466 0.538 0.538 0.563 0.531 0.531 240,227 0.5357 -2.30%
2022-03-10 0 0.870 0.850 0.890 - - 0 0 - 0.550 0.538 0.563 - - 0 - 0.00%
2022-03-09 0 0.870 0.870 0.900 0.840 0.850 56,000 47,320 0.8450 0.550 0.550 0.569 0.531 0.538 88,505 0.5347 0.00%
2022-03-08 0 0.870 0.840 0.870 - - 0 0 - 0.550 0.531 0.550 - - 0 - 0.00%
2022-03-07 0 0.870 0.850 0.900 - - 0 0 - 0.550 0.538 0.569 - - 0 - 0.00%
2022-03-04 0 0.870 0.850 0.930 - - 0 0 - 0.550 0.538 0.588 - - 0 - 0.00%
2022-03-03 0 0.870 0.850 0.930 - - 0 0 - 0.550 0.538 0.588 - - 0 - 0.00%
2022-03-02 0 0.870 0.850 0.920 - - 0 0 - 0.550 0.538 0.582 - - 0 - 0.00%
2022-03-01 0 0.870 0.870 0.920 0.870 0.870 8,000 6,960 0.8700 0.550 0.550 0.582 0.550 0.550 12,644 0.5505 -1.14%
2022-02-28 0 0.880 0.870 0.920 0.880 0.920 236,000 216,560 0.9176 0.557 0.550 0.582 0.557 0.582 372,984 0.5806 0.00%
2022-02-25 0 0.880 0.860 0.880 - - 0 0 - 0.557 0.544 0.557 - - 0 - 0.00%
2022-02-24 0 0.880 0.860 0.900 - - 0 0 - 0.557 0.544 0.569 - - 0 - 0.00%
2022-02-23 0 0.880 0.850 0.900 - - 0 0 - 0.557 0.538 0.569 - - 0 - 0.00%
2022-02-22 0 0.880 0.870 0.890 0.880 0.880 36,000 31,680 0.8800 0.557 0.550 0.563 0.557 0.557 56,896 0.5568 -1.12%
2022-02-21 0 0.890 0.880 0.900 - - 0 0 - 0.563 0.557 0.569 - - 0 - 0.00%
2022-02-18 0 0.890 0.880 0.900 - - 0 0 - 0.563 0.557 0.569 - - 0 - 0.00%
2022-02-17 0 0.890 0.880 0.900 - - 0 0 - 0.563 0.557 0.569 - - 0 - 0.00%
2022-02-16 0 0.890 0.890 0.900 0.890 0.890 92,000 81,880 0.8900 0.563 0.563 0.569 0.563 0.563 145,400 0.5631 0.00%
2022-02-15 0 0.890 0.890 0.920 0.890 0.890 4,000 3,560 0.8900 0.563 0.563 0.582 0.563 0.563 6,322 0.5631 0.00%
2022-02-14 0 0.890 0.890 0.920 - - 0 0 - 0.563 0.563 0.582 - - 0 - 0.00%
2022-02-11 0 0.890 0.890 0.920 - - 0 0 - 0.563 0.563 0.582 - - 0 - 0.00%
2022-02-10 0 0.890 0.880 0.920 - - 0 0 - 0.563 0.557 0.582 - - 0 - 0.00%
2022-02-09 0 0.890 0.890 0.930 0.870 0.890 80,000 70,200 0.8775 0.563 0.563 0.588 0.550 0.563 126,435 0.5552 0.00%
2022-02-08 0 0.890 0.870 0.900 - - 0 0 - 0.563 0.550 0.569 - - 0 - 0.00%
2022-02-07 0 0.890 0.870 0.890 - - 0 0 - 0.563 0.550 0.563 - - 0 - 0.00%
2022-02-04 0 0.890 0.890 0.930 0.880 0.880 8,000 7,040 0.8800 0.563 0.563 0.588 0.557 0.557 12,644 0.5568 1.14%
2022-01-31 0 0.880 0.880 0.940 0.880 0.880 8,000 7,040 0.8800 0.557 0.557 0.595 0.557 0.557 12,644 0.5568 -4.35%
2022-01-28 0 0.920 0.880 0.920 - - 0 0 - 0.582 0.557 0.582 - - 0 - -1.08%
2022-01-27 0 0.930 0.850 0.930 0.930 0.940 120,000 111,680 0.9307 0.588 0.538 0.588 0.588 0.595 189,653 0.5889 2.20%
2022-01-26 0 0.910 0.910 0.920 0.840 0.910 44,000 38,960 0.8855 0.576 0.576 0.582 0.531 0.576 69,539 0.5603 -2.15%
2022-01-25 0 0.930 0.890 0.940 0.930 0.930 32,000 29,760 0.9300 0.588 0.563 0.595 0.588 0.588 50,574 0.5884 0.00%
2022-01-24 0 0.930 0.930 0.950 0.930 0.950 68,000 63,480 0.9335 0.588 0.588 0.601 0.588 0.601 107,470 0.5907 -2.11%
2022-01-21 0 0.950 0.930 0.950 - - 0 0 - 0.601 0.588 0.601 - - 0 - 0.00%
2022-01-20 0 0.950 0.930 0.950 0.930 0.950 12,000 11,240 0.9367 0.601 0.588 0.601 0.588 0.601 18,965 0.5927 2.15%
2022-01-19 0 0.930 0.930 0.950 0.920 0.930 68,000 62,880 0.9247 0.588 0.588 0.601 0.582 0.588 107,470 0.5851 0.00%
2022-01-18 0 0.930 0.910 0.940 - - 0 0 - 0.588 0.576 0.595 - - 0 - 0.00%
2022-01-17 0 0.930 0.910 0.930 - - 0 0 - 0.588 0.576 0.588 - - 0 - -2.11%
2022-01-14 0 0.950 0.910 0.950 0.950 0.950 12,000 11,400 0.9500 0.601 0.576 0.601 0.601 0.601 18,965 0.6011 0.00%
2022-01-13 0 0.950 0.910 0.950 - - 0 0 - 0.601 0.576 0.601 - - 0 - 0.00%
2022-01-12 0 0.950 0.910 0.950 - - 0 0 - 0.601 0.576 0.601 - - 0 - 0.00%
2022-01-11 0 0.950 0.940 0.950 0.890 0.950 48,000 44,600 0.9292 0.601 0.595 0.601 0.563 0.601 75,861 0.5879 2.15%
2022-01-10 0 0.930 0.890 0.930 0.920 0.930 53,700 49,405 0.9200 0.588 0.563 0.588 0.582 0.588 84,870 0.5821 1.09%
2022-01-07 0 0.920 0.880 0.920 0.860 0.920 64,000 58,360 0.9119 0.582 0.557 0.582 0.544 0.582 101,148 0.5770 1.10%
2022-01-06 0 0.910 0.860 0.910 0.840 0.910 136,000 120,520 0.8862 0.576 0.544 0.576 0.531 0.576 214,940 0.5607 5.81%
2022-01-05 0 0.860 0.840 0.860 0.850 0.870 28,000 23,960 0.8557 0.544 0.531 0.544 0.538 0.550 44,252 0.5414 0.00%
2022-01-04 0 0.860 0.840 0.870 - - 9 8 0.8889 0.544 0.531 0.550 - - 14 0.5624 0.00%
2022-01-03 0 0.860 0.840 0.860 0.840 0.860 188,000 158,720 0.8443 0.544 0.531 0.544 0.531 0.544 297,123 0.5342 2.38%
2021-12-31 0 0.840 0.840 0.850 0.840 0.870 22,780 19,504 0.8562 0.531 0.531 0.538 0.531 0.550 36,002 0.5417 -3.45%
2021-12-30 0 0.870 0.840 0.870 0.840 0.870 56,000 47,240 0.8436 0.550 0.531 0.550 0.531 0.550 88,505 0.5338 3.57%
2021-12-29 0 0.840 0.840 0.870 0.820 0.870 28,000 23,480 0.8386 0.531 0.531 0.550 0.519 0.550 44,252 0.5306 1.20%
2021-12-28 0 0.830 0.830 0.840 0.830 0.830 92,000 76,360 0.8300 0.525 0.525 0.531 0.525 0.525 145,400 0.5252 0.00%
2021-12-24 0 0.830 0.820 0.830 - - 0 0 - 0.525 0.519 0.525 - - 0 - 0.00%
2021-12-23 0 0.830 0.830 0.840 0.820 0.830 40,000 33,160 0.8290 0.525 0.525 0.531 0.519 0.525 63,218 0.5245 0.00%
2021-12-22 0 0.830 0.820 0.830 0.830 0.830 20,000 16,600 0.8300 0.525 0.519 0.525 0.525 0.525 31,609 0.5252 0.00%
2021-12-21 0 0.830 0.820 0.840 0.820 0.830 520,400 431,896 0.8299 0.525 0.519 0.531 0.519 0.525 822,461 0.5251 -1.19%
2021-12-20 0 0.840 0.820 0.840 - - 19 16 0.8421 0.531 0.519 0.531 - - 30 0.5328 0.00%
2021-12-17 0 0.840 0.830 0.840 - - 1,360 1,060 0.7794 0.531 0.525 0.531 - - 2,149 0.4932 0.00%
2021-12-16 0 0.840 0.830 0.840 0.810 0.840 40,000 33,480 0.8370 0.531 0.525 0.531 0.513 0.531 63,218 0.5296 0.00%
2021-12-15 0 0.840 0.820 0.840 - - 0 0 - 0.531 0.519 0.531 - - 0 - 0.00%
2021-12-14 0 0.840 0.830 0.840 0.820 0.840 16,000 13,200 0.8250 0.531 0.525 0.531 0.519 0.531 25,287 0.5220 1.20%
2021-12-13 0 0.830 0.830 0.840 0.820 0.840 266,460 222,958 0.8367 0.525 0.525 0.531 0.519 0.531 421,124 0.5294 1.22%
2021-12-10 0 0.820 0.810 0.840 - - 0 0 - 0.519 0.513 0.531 - - 0 - 0.00%
2021-12-09 0 0.820 0.820 0.840 0.810 0.810 32,000 25,920 0.8100 0.519 0.519 0.531 0.513 0.513 50,574 0.5125 1.23%
2021-12-08 0 0.810 0.800 0.810 0.810 0.810 20,973 16,949 0.8081 0.513 0.506 0.513 0.513 0.513 33,147 0.5113 0.00%
2021-12-07 0 0.810 0.800 0.820 - - 0 0 - 0.513 0.506 0.519 - - 0 - 0.00%
2021-12-06 0 0.810 0.800 0.820 0.810 0.810 12,000 9,720 0.8100 0.513 0.506 0.519 0.513 0.513 18,965 0.5125 -1.22%
2021-12-03 0 0.820 0.810 0.820 0.840 0.840 24,000 19,760 0.8233 0.519 0.513 0.519 0.531 0.531 37,931 0.5210 1.23%
2021-12-02 0 0.810 0.800 0.830 0.810 0.810 20,000 16,200 0.8100 0.513 0.506 0.525 0.513 0.513 31,609 0.5125 0.00%
2021-12-01 0 0.810 0.800 0.810 - - 0 0 - 0.513 0.506 0.513 - - 0 - 0.00%
2021-11-30 0 0.810 0.800 0.810 0.830 0.830 140,000 115,640 0.8260 0.513 0.506 0.513 0.525 0.525 221,262 0.5226 0.00%
2021-11-29 0 0.810 0.800 0.840 0.800 0.810 72,000 57,600 0.8000 0.513 0.506 0.531 0.506 0.513 113,792 0.5062 1.25%
2021-11-26 0 0.800 0.780 0.800 0.800 0.800 4,000 3,200 0.8000 0.506 0.494 0.506 0.506 0.506 6,322 0.5062 1.27%
2021-11-25 0 0.790 0.790 0.800 0.780 0.780 36,000 28,080 0.7800 0.500 0.500 0.506 0.494 0.494 56,896 0.4935 0.00%
2021-11-24 0 0.790 0.790 0.800 - - 0 0 - 0.500 0.500 0.506 - - 0 - 0.00%
2021-11-23 0 0.790 0.780 0.800 0.790 0.790 192,000 150,360 0.7831 0.500 0.494 0.506 0.500 0.500 303,444 0.4955 2.60%
2021-11-22 0 0.770 0.770 0.790 - - 0 0 - 0.487 0.487 0.500 - - 0 - 0.00%
2021-11-19 0 0.770 0.770 0.790 0.770 0.770 16,000 12,320 0.7700 0.487 0.487 0.500 0.487 0.487 25,287 0.4872 -2.53%
2021-11-18 0 0.790 0.770 0.790 - - 0 0 - 0.500 0.487 0.500 - - 0 - 0.00%
2021-11-17 0 0.790 0.770 0.800 0.790 0.800 220,000 174,000 0.7909 0.500 0.487 0.506 0.500 0.506 347,697 0.5004 -1.25%
2021-11-16 0 0.800 0.790 0.810 0.800 0.800 20,000 16,000 0.8000 0.506 0.500 0.513 0.506 0.506 31,609 0.5062 0.00%
2021-11-15 0 0.800 0.790 0.800 0.800 0.810 128,000 102,440 0.8003 0.506 0.500 0.506 0.506 0.513 202,296 0.5064 0.00%
2021-11-12 0 0.800 0.770 0.800 - - 0 0 - 0.506 0.487 0.506 - - 0 - 0.00%
2021-11-11 0 0.800 0.790 0.800 0.780 0.800 284,000 224,080 0.7890 0.506 0.500 0.506 0.494 0.506 448,845 0.4992 2.56%
2021-11-10 0 0.780 0.770 0.800 0.760 0.770 687,460 528,984 0.7695 0.494 0.487 0.506 0.481 0.487 1,086,489 0.4869 2.63%
2021-11-09 0 0.760 0.740 0.760 - - 0 0 - 0.481 0.468 0.481 - - 0 - 0.00%
2021-11-08 0 0.760 0.740 0.760 0.740 0.750 28,000 20,800 0.7429 0.481 0.468 0.481 0.468 0.475 44,252 0.4700 0.00%
2021-11-05 0 0.760 0.750 0.770 0.750 0.770 29,500 22,280 0.7553 0.481 0.475 0.487 0.475 0.487 46,623 0.4779 1.33%
2021-11-04 0 0.750 0.740 0.760 - - 0 0 - 0.475 0.468 0.481 - - 0 - 0.00%
2021-11-03 0 0.750 0.740 0.760 - - 0 0 - 0.475 0.468 0.481 - - 0 - 0.00%
2021-11-02 0 0.750 0.750 0.760 - - 0 0 - 0.475 0.475 0.481 - - 0 - 0.00%
2021-11-01 0 0.750 0.740 0.760 - - 0 0 - 0.475 0.468 0.481 - - 0 - 0.00%
2021-10-29 0 0.750 0.750 0.770 0.750 0.750 40,000 30,000 0.7500 0.475 0.475 0.487 0.475 0.475 63,218 0.4746 -2.60%
2021-10-28 0 0.770 0.760 0.770 - - 1,560 1,154 0.7397 0.487 0.481 0.487 - - 2,465 0.4681 0.00%
2021-10-27 0 0.770 0.760 0.770 0.770 0.770 120,000 92,400 0.7700 0.487 0.481 0.487 0.487 0.487 189,653 0.4872 0.00%
2021-10-26 0 0.770 0.760 0.770 0.770 0.770 120,000 92,400 0.7700 0.487 0.481 0.487 0.487 0.487 189,653 0.4872 0.00%
2021-10-25 0 0.770 0.770 0.780 0.770 0.770 16,000 12,320 0.7700 0.487 0.487 0.494 0.487 0.487 25,287 0.4872 -1.28%
2021-10-22 0 0.780 0.770 0.780 - - 0 0 - 0.494 0.487 0.494 - - 0 - 0.00%
2021-10-21 0 0.780 0.770 0.800 0.760 0.800 48,000 37,040 0.7717 0.494 0.487 0.506 0.481 0.506 75,861 0.4883 1.30%
2021-10-20 0 0.770 0.760 0.800 0.770 0.770 80,000 61,600 0.7700 0.487 0.481 0.506 0.487 0.487 126,435 0.4872 0.00%
2021-10-19 0 0.770 0.770 0.780 - - 0 0 - 0.487 0.487 0.494 - - 0 - 0.00%
2021-10-18 0 0.770 0.760 0.780 0.770 0.780 228,000 176,560 0.7744 0.487 0.481 0.494 0.487 0.494 360,340 0.4900 -1.28%
2021-10-15 0 0.780 0.770 0.780 0.770 0.780 104,000 80,160 0.7708 0.494 0.487 0.494 0.487 0.494 164,366 0.4877 0.00%
2021-10-12 0 0.780 0.770 0.780 0.780 0.780 140,000 109,200 0.7800 0.494 0.487 0.494 0.494 0.494 221,262 0.4935 -2.50%
2021-10-11 0 0.800 0.790 0.800 - - 240 180 0.7500 0.506 0.500 0.506 - - 379 0.4746 0.00%
2021-10-08 0 0.800 0.770 0.800 0.780 0.800 48,000 37,520 0.7817 0.506 0.487 0.506 0.494 0.506 75,861 0.4946 2.56%
2021-10-07 0 0.780 0.760 0.780 0.770 0.780 88,000 68,160 0.7745 0.494 0.481 0.494 0.487 0.494 139,079 0.4901 1.30%
2021-10-06 0 0.770 0.760 0.780 0.760 0.770 1,124,000 855,080 0.7607 0.487 0.481 0.494 0.481 0.487 1,776,414 0.4814 -1.28%
2021-10-05 0 0.780 0.770 0.780 0.760 0.780 1,060,000 806,000 0.7604 0.494 0.487 0.494 0.481 0.494 1,675,266 0.4811 0.00%
2021-10-04 0 0.780 0.770 0.800 0.760 0.780 1,056,000 802,880 0.7603 0.494 0.487 0.506 0.481 0.494 1,668,944 0.4811 1.30%
2021-09-30 0 0.770 0.770 0.780 0.760 0.760 104,000 79,040 0.7600 0.487 0.487 0.494 0.481 0.481 164,366 0.4809 0.00%
2021-09-29 0 0.770 0.760 0.770 - - 0 0 - 0.487 0.481 0.487 - - 0 - 0.00%
2021-09-28 0 0.770 0.770 0.800 0.760 0.780 488,000 375,840 0.7702 0.487 0.487 0.506 0.481 0.494 771,254 0.4873 1.32%
2021-09-27 0 0.760 0.740 0.770 - - 0 0 - 0.481 0.468 0.487 - - 0 - 0.00%
2021-09-24 0 0.760 0.760 0.770 0.750 0.760 64,000 48,600 0.7594 0.481 0.481 0.487 0.475 0.481 101,148 0.4805 -2.56%
2021-09-23 0 0.780 0.760 0.780 - - 0 0 - 0.494 0.481 0.494 - - 0 - 0.00%
2021-09-21 0 0.780 0.750 0.790 - - 1,900 1,292 0.6800 0.494 0.475 0.500 - - 3,003 0.4303 0.00%
2021-09-20 0 0.780 0.760 0.780 0.760 0.780 256,000 197,080 0.7698 0.494 0.481 0.494 0.481 0.494 404,593 0.4871 -2.50%
2021-09-17 0 0.800 0.790 0.810 0.790 0.800 104,000 82,600 0.7942 0.506 0.500 0.513 0.500 0.506 164,366 0.5025 0.00%
2021-09-16 0 0.800 0.790 0.800 - - 0 0 - 0.506 0.500 0.506 - - 0 - 0.00%
2021-09-15 0 0.800 0.790 0.810 - - 0 0 - 0.506 0.500 0.513 - - 0 - 0.00%
2021-09-14 0 0.800 0.790 0.820 0.790 0.810 472,000 376,600 0.7979 0.506 0.500 0.519 0.500 0.513 745,967 0.5048 -2.44%
2021-09-13 0 0.820 0.810 0.830 0.820 0.820 52,000 42,640 0.8200 0.519 0.513 0.525 0.519 0.519 82,183 0.5188 0.00%
2021-09-10 0 0.820 0.820 0.830 - - 0 0 - 0.519 0.519 0.525 - - 0 - 0.00%
2021-09-09 0 0.820 0.820 0.840 - - 0 0 - 0.519 0.519 0.531 - - 0 - 0.00%
2021-09-08 0 0.820 0.800 0.830 - - 0 0 - 0.519 0.506 0.525 - - 0 - -0.00%
2021-09-07 0 0.850 0.840 0.850 0.850 0.850 32,000 27,200 0.8500 0.519 0.513 0.519 0.519 0.519 52,424 0.5188 0.00%
2021-09-06 0 0.850 0.840 0.850 0.850 0.850 8,000 6,800 0.8500 0.519 0.513 0.519 0.519 0.519 13,106 0.5188 0.00%
2021-09-03 0 0.850 0.850 0.880 0.850 0.850 516,000 438,600 0.8500 0.519 0.519 0.537 0.519 0.519 845,342 0.5188 -2.30%
2021-09-02 0 0.870 0.850 0.870 0.860 0.870 112,000 97,240 0.8682 0.531 0.519 0.531 0.525 0.531 183,485 0.5300 1.16%
2021-09-01 0 0.860 0.850 0.880 - - 0 0 - 0.525 0.519 0.537 - - 0 - 1.18%
2021-08-31 0 0.850 0.840 0.860 0.840 0.850 192,000 161,760 0.8425 0.519 0.513 0.525 0.513 0.519 314,546 0.5143 0.00%
2021-08-30 0 0.850 0.850 0.860 0.850 0.850 32,000 27,200 0.8500 0.519 0.519 0.525 0.519 0.519 52,424 0.5188 0.00%
2021-08-27 0 0.850 0.830 0.860 0.830 0.850 124,000 103,800 0.8371 0.519 0.507 0.525 0.507 0.519 203,144 0.5110 3.66%
2021-08-26 0 0.820 0.810 0.830 0.820 0.820 20,000 16,400 0.8200 0.501 0.494 0.507 0.501 0.501 32,765 0.5005 -1.20%
2021-08-25 0 0.830 0.810 0.830 - - 0 0 - 0.507 0.494 0.507 - - 0 - 0.00%
2021-08-24 0 0.830 0.820 0.830 - - 0 0 - 0.507 0.501 0.507 - - 0 - 0.00%
2021-08-23 0 0.830 0.810 0.830 0.830 0.840 52,000 43,560 0.8377 0.507 0.494 0.507 0.507 0.513 85,190 0.5113 2.47%
2021-08-20 0 0.810 0.800 0.810 0.810 0.820 148,000 120,160 0.8119 0.494 0.488 0.494 0.494 0.501 242,463 0.4956 -3.57%
2021-08-19 0 0.840 0.820 0.840 0.820 0.840 60,000 49,600 0.8267 0.513 0.501 0.513 0.501 0.513 98,296 0.5046 1.20%
2021-08-18 0 0.830 0.820 0.840 - - 800 620 0.7750 0.507 0.501 0.513 - - 1,311 0.4731 0.00%
2021-08-17 0 0.830 0.820 0.860 - - 0 0 - 0.507 0.501 0.525 - - 0 - 0.00%
2021-08-16 0 0.830 0.820 0.830 - - 0 0 - 0.507 0.501 0.507 - - 0 - -3.49%
2021-08-13 0 0.860 0.820 0.860 - - 0 0 - 0.525 0.501 0.525 - - 0 - 0.00%
2021-08-12 0 0.860 0.820 0.860 0.830 0.860 44,000 36,640 0.8327 0.525 0.501 0.525 0.507 0.525 72,083 0.5083 3.61%
2021-08-11 0 0.830 0.820 0.850 - - 0 0 - 0.507 0.501 0.519 - - 0 - 0.00%
2021-08-10 0 0.830 0.830 0.870 0.820 0.830 60,000 49,360 0.8227 0.507 0.507 0.531 0.501 0.507 98,296 0.5022 -3.49%
2021-08-09 0 0.860 0.830 0.860 - - 0 0 - 0.525 0.507 0.525 - - 0 - 0.00%
2021-08-06 0 0.860 0.830 0.860 - - 0 0 - 0.525 0.507 0.525 - - 0 - 0.00%
2021-08-05 0 0.860 0.840 0.860 0.860 0.860 184,000 158,240 0.8600 0.525 0.513 0.525 0.525 0.525 301,440 0.5249 -2.27%
2021-08-04 0 0.880 0.840 0.880 - - 0 0 - 0.537 0.513 0.537 - - 0 - 0.00%
2021-08-03 0 0.880 0.850 0.880 0.850 0.880 52,000 44,560 0.8569 0.537 0.519 0.537 0.519 0.537 85,190 0.5231 3.53%
2021-08-02 0 0.850 0.840 0.850 0.840 0.850 28,000 23,640 0.8443 0.519 0.513 0.519 0.513 0.519 45,871 0.5154 3.66%
2021-07-30 0 0.820 0.810 0.850 - - 0 0 - 0.501 0.494 0.519 - - 0 - 0.00%
2021-07-29 0 0.820 0.820 0.850 0.800 0.850 280,000 227,840 0.8137 0.501 0.501 0.519 0.488 0.519 458,713 0.4967 2.50%
2021-07-28 0 0.800 0.800 0.840 0.800 0.850 312,000 255,200 0.8179 0.488 0.488 0.513 0.488 0.519 511,137 0.4993 -3.61%
2021-07-27 0 0.830 0.830 0.850 0.830 0.850 16,000 13,440 0.8400 0.507 0.507 0.519 0.507 0.519 26,212 0.5127 0.00%
2021-07-26 0 0.830 0.830 0.850 0.830 0.830 28,000 23,240 0.8300 0.507 0.507 0.519 0.507 0.507 45,871 0.5066 -2.35%
2021-07-23 0 0.850 0.840 0.890 - - 0 0 - 0.519 0.513 0.543 - - 0 - 0.00%
2021-07-22 0 0.850 0.840 0.890 - - 0 0 - 0.519 0.513 0.543 - - 0 - 0.00%
2021-07-21 0 0.850 0.840 0.850 0.840 0.850 44,000 37,360 0.8491 0.519 0.513 0.519 0.513 0.519 72,083 0.5183 0.00%
2021-07-20 0 0.850 0.850 0.900 0.850 0.850 16,000 13,600 0.8500 0.519 0.519 0.549 0.519 0.519 26,212 0.5188 -6.59%
2021-07-19 0 0.910 0.850 0.910 0.870 0.920 24,000 21,480 0.8950 0.555 0.519 0.555 0.531 0.562 39,318 0.5463 5.81%
2021-07-16 0 0.860 0.850 0.860 0.850 0.860 36,000 30,640 0.8511 0.525 0.519 0.525 0.519 0.525 58,977 0.5195 1.18%
2021-07-15 0 0.850 0.850 0.870 - - 0 0 - 0.519 0.519 0.531 - - 0 - 0.00%
2021-07-14 0 0.850 0.840 0.860 0.850 0.850 100,000 85,000 0.8500 0.519 0.513 0.525 0.519 0.519 163,826 0.5188 -2.30%
2021-07-13 0 0.870 0.840 0.870 - - 0 0 - 0.531 0.513 0.531 - - 0 - 0.00%
2021-07-12 0 0.870 0.850 0.870 0.850 0.880 60,000 51,280 0.8547 0.531 0.519 0.531 0.519 0.537 98,296 0.5217 3.57%
2021-07-09 0 0.840 0.830 0.850 0.830 0.890 56,000 47,080 0.8407 0.513 0.507 0.519 0.507 0.543 91,743 0.5132 1.20%
2021-07-08 0 0.830 0.830 0.870 0.820 0.900 900,000 770,480 0.8561 0.507 0.507 0.531 0.501 0.549 1,474,434 0.5226 -2.35%
2021-07-07 0 0.850 0.850 0.870 - - 0 0 - 0.519 0.519 0.531 - - 0 - 3.66%
2021-07-06 0 0.820 0.820 0.870 0.810 0.830 344,000 280,160 0.8144 0.501 0.501 0.531 0.494 0.507 563,562 0.4971 -3.53%
2021-07-05 0 0.850 0.830 0.910 0.840 0.910 316,000 271,840 0.8603 0.519 0.507 0.555 0.513 0.555 517,690 0.5251 0.00%
2021-07-02 0 0.850 0.850 0.890 0.850 0.900 92,170 82,619 0.8964 0.519 0.519 0.543 0.519 0.549 150,998 0.5472 1.19%
2021-06-30 0 0.840 0.840 0.870 0.830 0.850 80,000 67,320 0.8415 0.513 0.513 0.531 0.507 0.519 131,061 0.5137 -3.45%
2021-06-29 0 0.870 0.850 0.870 0.850 0.870 8,000 6,880 0.8600 0.531 0.519 0.531 0.519 0.531 13,106 0.5249 3.57%
2021-06-28 0 0.840 0.840 0.880 - - 0 0 - 0.513 0.513 0.537 - - 0 - 1.20%
2021-06-25 0 0.830 0.830 0.860 - - 0 0 - 0.507 0.507 0.525 - - 0 - 1.22%
2021-06-24 0 0.820 0.810 0.860 0.820 0.820 28,000 22,960 0.8200 0.501 0.494 0.525 0.501 0.501 45,871 0.5005 0.00%
2021-06-23 0 0.820 0.820 0.850 - - 0 0 - 0.501 0.501 0.519 - - 0 - 0.00%
2021-06-22 0 0.820 0.810 0.850 - - 0 0 - 0.501 0.494 0.519 - - 0 - 0.00%
2021-06-21 0 0.820 0.800 0.820 - - 0 0 - 0.501 0.488 0.501 - - 0 - 0.00%
2021-06-18 0 0.820 0.810 0.820 0.820 0.820 260,000 213,200 0.8200 0.501 0.494 0.501 0.501 0.501 425,948 0.5005 0.00%
2021-06-17 0 0.820 0.820 0.860 0.810 0.840 636,000 527,560 0.8295 0.501 0.501 0.525 0.494 0.513 1,041,934 0.5063 -3.53%
2021-06-16 0 0.850 0.840 0.880 0.850 0.850 36,000 30,600 0.8500 0.519 0.513 0.537 0.519 0.519 58,977 0.5188 0.00%
2021-06-15 0 0.850 0.840 0.860 - - 0 0 - 0.519 0.513 0.525 - - 0 - 0.00%
2021-06-11 0 0.850 0.810 0.870 - - 0 0 - 0.519 0.494 0.531 - - 0 - 0.00%
2021-06-10 0 0.850 0.810 0.860 0.850 0.870 296,000 253,560 0.8566 0.519 0.494 0.525 0.519 0.531 484,925 0.5229 -2.30%
2021-06-09 0 0.870 0.860 0.870 0.870 0.870 8,736 7,563 0.8657 0.531 0.525 0.531 0.531 0.531 14,312 0.5284 0.00%
2021-06-08 0 0.870 0.870 0.880 0.860 0.880 256,000 222,040 0.8673 0.531 0.531 0.537 0.525 0.537 419,395 0.5294 -1.14%
2021-06-07 0 0.880 0.860 0.880 0.880 0.880 12,000 10,560 0.8800 0.537 0.525 0.537 0.537 0.537 19,659 0.5372 -1.12%
2021-06-04 0 0.890 0.870 0.890 - - 0 0 - 0.543 0.531 0.543 - - 0 - 0.00%
2021-06-03 0 0.890 0.860 0.890 0.890 0.900 104,000 93,560 0.8996 0.543 0.525 0.543 0.543 0.549 170,379 0.5491 -1.11%
2021-06-02 0 0.900 0.860 0.900 0.900 0.900 140,000 126,000 0.9000 0.549 0.525 0.549 0.549 0.549 229,356 0.5494 2.27%
2021-06-01 0 0.880 0.860 0.880 0.850 0.880 12,000 10,440 0.8700 0.537 0.525 0.537 0.519 0.537 19,659 0.5311 0.00%
2021-05-31 0 0.880 0.850 0.900 0.880 0.880 28,000 24,640 0.8800 0.537 0.519 0.549 0.537 0.537 45,871 0.5372 0.00%
2021-05-28 0 0.880 0.850 0.880 0.860 0.880 576,000 495,440 0.8601 0.537 0.519 0.537 0.525 0.537 943,638 0.5250 2.33%
2021-05-27 0 0.860 0.850 0.860 - - 0 0 - 0.525 0.519 0.525 - - 0 - 0.00%
2021-05-26 0 0.860 0.850 0.860 0.840 0.860 8,000 6,800 0.8500 0.525 0.519 0.525 0.513 0.525 13,106 0.5188 1.18%
2021-05-25 0 0.850 0.840 0.850 0.850 0.860 140,000 119,240 0.8517 0.519 0.513 0.519 0.519 0.525 229,356 0.5199 -2.30%
2021-05-24 0 0.870 0.860 0.870 0.870 0.870 156,000 135,720 0.8700 0.531 0.525 0.531 0.531 0.531 255,569 0.5311 1.16%
2021-05-21 0 0.860 0.860 0.870 0.860 0.860 76,000 65,360 0.8600 0.525 0.525 0.531 0.525 0.525 124,508 0.5249 0.00%
2021-05-20 0 0.860 0.860 0.880 0.860 0.870 156,000 134,520 0.8623 0.525 0.525 0.537 0.525 0.531 255,569 0.5264 -2.27%
2021-05-18 0 0.880 0.870 0.880 - - 0 0 - 0.537 0.531 0.537 - - 0 - -1.12%
2021-05-17 0 0.890 0.880 0.890 0.880 0.890 164,000 145,840 0.8893 0.543 0.537 0.543 0.537 0.543 268,675 0.5428 -1.11%
2021-05-14 0 0.900 0.870 0.950 0.870 0.900 348,000 313,040 0.8995 0.549 0.531 0.580 0.531 0.549 570,115 0.5491 5.88%
2021-05-13 0 0.900 0.890 0.900 0.900 0.920 256,000 234,440 0.9158 0.519 0.513 0.519 0.519 0.530 444,065 0.5279 -2.17%
2021-05-12 0 0.920 0.900 0.920 0.910 0.920 8,000 7,320 0.9150 0.530 0.519 0.530 0.525 0.530 13,877 0.5275 1.10%
2021-05-11 0 0.910 0.870 0.910 - - 0 0 - 0.525 0.502 0.525 - - 0 - 0.00%
2021-05-10 0 0.910 0.870 0.920 - - 0 0 - 0.525 0.502 0.530 - - 0 - 0.00%
2021-05-07 0 0.910 0.870 0.930 - - 0 0 - 0.525 0.502 0.536 - - 0 - 0.00%
2021-05-06 0 0.910 0.890 0.910 - - 0 0 - 0.525 0.513 0.525 - - 0 - -2.15%
2021-05-05 0 0.930 0.890 0.930 - - 0 0 - 0.536 0.513 0.536 - - 0 - 0.00%
2021-05-04 0 0.930 0.910 0.930 0.930 0.930 104,000 94,720 0.9108 0.536 0.525 0.536 0.536 0.536 180,401 0.5251 0.00%
2021-05-03 0 0.930 0.900 0.930 0.900 0.930 52,000 46,920 0.9023 0.536 0.519 0.536 0.519 0.536 90,201 0.5202 3.33%
2021-04-30 0 0.900 0.890 0.920 0.900 0.900 640,000 576,000 0.9000 0.519 0.513 0.530 0.519 0.519 1,110,162 0.5188 0.00%
2021-04-29 0 0.900 0.900 0.920 - - 0 0 - 0.519 0.519 0.530 - - 0 - 0.00%
2021-04-28 0 0.900 0.900 0.930 0.900 0.900 156,000 140,400 0.9000 0.519 0.519 0.536 0.519 0.519 270,602 0.5188 -2.17%
2021-04-27 0 0.920 0.890 0.920 - - 0 0 - 0.530 0.513 0.530 - - 0 - 0.00%
2021-04-26 0 0.920 0.870 0.930 - - 0 0 - 0.530 0.502 0.536 - - 0 - 0.00%
2021-04-23 0 0.920 0.880 0.930 - - 0 0 - 0.530 0.507 0.536 - - 0 - 0.00%
2021-04-22 0 0.920 0.870 0.930 - - 0 0 - 0.530 0.502 0.536 - - 0 - 0.00%
2021-04-21 0 0.920 0.870 0.920 - - 0 0 - 0.530 0.502 0.530 - - 0 - 0.00%
2021-04-20 0 0.920 0.870 0.920 - - 0 0 - 0.530 0.502 0.530 - - 0 - -1.08%
2021-04-19 0 0.930 0.870 0.930 0.870 0.940 96,000 87,920 0.9158 0.536 0.502 0.536 0.502 0.542 166,524 0.5280 4.49%
2021-04-16 0 0.890 0.870 0.890 0.870 0.890 28,000 24,440 0.8729 0.513 0.502 0.513 0.502 0.513 48,570 0.5032 2.30%
2021-04-15 0 0.870 0.860 0.890 - - 0 0 - 0.502 0.496 0.513 - - 0 - 1.16%
2021-04-14 0 0.860 0.860 0.880 - - 0 0 - 0.496 0.496 0.507 - - 0 - 2.38%
2021-04-13 0 0.840 0.840 0.880 - - 28,000 24,080 0.8600 0.484 0.484 0.507 - - 48,570 0.4958 0.00%
2021-04-12 0 0.840 0.840 0.860 0.840 0.840 100,000 84,000 0.8400 0.484 0.484 0.496 0.484 0.484 173,463 0.4843 -2.33%
2021-04-09 0 0.860 0.830 0.860 0.860 0.860 44,000 36,640 0.8327 0.496 0.478 0.496 0.496 0.496 76,324 0.4801 2.38%
2021-04-08 0 0.840 0.820 0.860 0.830 0.860 588,000 490,720 0.8346 0.484 0.473 0.496 0.478 0.496 1,019,962 0.4811 -2.33%
2021-04-07 0 0.860 0.850 0.860 0.860 0.860 164,000 141,040 0.8600 0.496 0.490 0.496 0.496 0.496 284,479 0.4958 3.61%
2021-04-01 0 0.830 0.830 0.870 - - 0 0 - 0.478 0.478 0.502 - - 0 - 0.00%
2021-03-31 0 0.830 0.820 0.860 0.830 0.830 40,000 33,200 0.8300 0.478 0.473 0.496 0.478 0.478 69,385 0.4785 -1.19%
2021-03-30 0 0.840 0.840 0.880 - - 0 0 - 0.484 0.484 0.507 - - 0 - 1.20%
2021-03-29 0 0.830 0.830 0.880 0.830 0.830 16,000 13,280 0.8300 0.478 0.478 0.507 0.478 0.478 27,754 0.4785 0.00%
2021-03-26 0 0.830 0.830 0.860 - - 0 0 - 0.478 0.478 0.496 - - 0 - 0.00%
2021-03-25 0 0.830 0.820 0.850 0.820 0.830 100,000 82,920 0.8292 0.478 0.473 0.490 0.473 0.478 173,463 0.4780 0.00%
2021-03-24 0 0.830 0.820 0.830 0.800 0.830 152,000 125,920 0.8284 0.478 0.473 0.478 0.461 0.478 263,664 0.4776 0.00%
2021-03-23 0 0.830 0.830 0.850 0.830 0.850 72,000 61,120 0.8489 0.478 0.478 0.490 0.478 0.490 124,893 0.4894 -2.35%
2021-03-22 0 0.850 0.830 0.880 - - 0 0 - 0.490 0.478 0.507 - - 0 - 0.00%
2021-03-19 0 0.850 0.820 0.850 - - 0 0 - 0.490 0.473 0.490 - - 0 - 0.00%
2021-03-18 0 0.850 0.830 0.850 0.850 0.870 76,000 64,680 0.8511 0.490 0.478 0.490 0.490 0.502 131,832 0.4906 -1.16%
2021-03-17 0 0.860 0.850 0.860 0.800 0.890 324,000 271,000 0.8364 0.496 0.490 0.496 0.461 0.513 562,020 0.4822 7.50%
2021-03-16 0 0.800 0.800 0.820 0.800 0.800 16,000 12,800 0.8000 0.461 0.461 0.473 0.461 0.461 27,754 0.4612 1.27%
2021-03-15 0 0.790 0.790 0.800 0.780 0.800 139,580 110,024 0.7883 0.455 0.455 0.461 0.450 0.461 242,119 0.4544 1.28%
2021-03-12 0 0.780 0.770 0.790 0.750 0.780 152,000 117,520 0.7732 0.450 0.444 0.455 0.432 0.450 263,664 0.4457 1.30%
2021-03-11 0 0.770 0.760 0.780 - - 0 0 - 0.444 0.438 0.450 - - 0 - 0.00%
2021-03-10 0 0.770 0.760 0.780 - - 0 0 - 0.444 0.438 0.450 - - 0 - 0.00%
2021-03-09 0 0.770 0.760 0.780 0.760 0.780 52,000 40,000 0.7692 0.444 0.438 0.450 0.438 0.450 90,201 0.4435 -1.28%
2021-03-08 0 0.780 0.760 0.810 0.770 0.780 256,000 198,200 0.7742 0.450 0.438 0.467 0.444 0.450 444,065 0.4463 1.30%
2021-03-05 0 0.770 0.760 0.790 0.770 0.770 8,000 6,160 0.7700 0.444 0.438 0.455 0.444 0.444 13,877 0.4439 1.32%
2021-03-04 0 0.760 0.760 0.770 0.760 0.790 32,000 25,120 0.7850 0.438 0.438 0.444 0.438 0.455 55,508 0.4525 -3.80%
2021-03-03 0 0.790 0.760 0.800 - - 0 0 - 0.455 0.438 0.461 - - 0 - 0.00%
2021-03-02 0 0.790 0.760 0.810 - - 0 0 - 0.455 0.438 0.467 - - 0 - 0.00%
2021-03-01 0 0.790 0.790 0.810 0.790 0.790 12,000 9,480 0.7900 0.455 0.455 0.467 0.455 0.455 20,816 0.4554 2.60%
2021-02-26 0 0.770 0.770 0.800 - - 0 0 - 0.444 0.444 0.461 - - 0 - 0.00%
2021-02-25 0 0.770 0.770 0.810 0.770 0.780 264,000 204,280 0.7738 0.444 0.444 0.467 0.444 0.450 457,942 0.4461 0.00%
2021-02-24 0 0.770 0.760 0.780 0.770 0.770 16,000 12,320 0.7700 0.444 0.438 0.450 0.444 0.444 27,754 0.4439 -1.28%
2021-02-23 0 0.780 0.760 0.790 0.780 0.790 236,000 185,480 0.7859 0.450 0.438 0.455 0.450 0.455 409,372 0.4531 2.63%
2021-02-22 0 0.760 0.760 0.780 0.760 0.790 32,000 24,920 0.7788 0.438 0.438 0.450 0.438 0.455 55,508 0.4489 -5.00%
2021-02-19 0 0.800 0.760 0.800 - - 4,000 3,200 0.8000 0.461 0.438 0.461 - - 6,939 0.4612 0.00%
2021-02-18 0 0.800 0.750 0.800 - - 0 0 - 0.461 0.432 0.461 - - 0 - 0.00%
2021-02-17 0 0.800 0.750 0.800 0.780 0.810 148,000 115,680 0.7816 0.461 0.432 0.461 0.450 0.467 256,725 0.4506 5.26%
2021-02-16 0 0.760 0.730 0.780 - - 0 0 - 0.438 0.421 0.450 - - 0 - 0.00%
2021-02-11 0 0.760 0.730 0.760 - - 0 0 - 0.438 0.421 0.438 - - 0 - -1.30%
2021-02-10 0 0.770 0.760 0.780 0.760 0.770 212,000 163,000 0.7689 0.444 0.438 0.450 0.438 0.444 367,741 0.4432 2.67%
2021-02-09 0 0.750 0.740 0.750 0.760 0.760 60,000 45,200 0.7533 0.432 0.427 0.432 0.438 0.438 104,078 0.4343 -1.32%
2021-02-08 0 0.760 0.730 0.760 - - 0 0 - 0.438 0.421 0.438 - - 0 - 0.00%
2021-02-05 0 0.760 0.730 0.760 - - 820 582 0.7098 0.438 0.421 0.438 - - 1,422 0.4092 -1.30%
2021-02-04 0 0.770 0.730 0.770 0.770 0.770 96,000 73,920 0.7700 0.444 0.421 0.444 0.444 0.444 166,524 0.4439 1.32%
2021-02-03 0 0.760 0.750 0.760 0.750 0.760 12,000 9,080 0.7567 0.438 0.432 0.438 0.432 0.438 20,816 0.4362 0.00%
2021-02-02 0 0.760 0.710 0.760 - - 0 0 - 0.438 0.409 0.438 - - 0 - 0.00%
2021-02-01 0 0.760 0.710 0.760 0.730 0.760 88,002 66,361 0.7541 0.438 0.409 0.438 0.421 0.438 152,651 0.4347 4.11%
2021-01-29 0 0.730 0.720 0.750 - - 0 0 - 0.421 0.415 0.432 - - 0 - 0.00%
2021-01-28 0 0.730 0.720 0.750 0.700 0.760 341,360 245,618 0.7195 0.421 0.415 0.432 0.404 0.438 592,133 0.4148 0.00%
2021-01-27 0 0.730 0.720 0.760 0.730 0.760 261,000 190,610 0.7303 0.421 0.415 0.438 0.421 0.438 452,738 0.4210 0.00%
2021-01-26 0 0.730 0.720 0.730 0.710 0.730 244,340 178,118 0.7290 0.421 0.415 0.421 0.409 0.421 423,839 0.4202 0.00%
2021-01-25 0 0.730 0.730 0.760 0.730 0.800 1,290,163 968,434 0.7506 0.421 0.421 0.438 0.421 0.461 2,237,954 0.4327 -2.67%
2021-01-22 0 0.750 0.740 0.760 0.750 0.760 728,000 551,800 0.7580 0.432 0.427 0.438 0.432 0.438 1,262,810 0.4370 -3.85%
2021-01-21 0 0.780 0.760 0.790 0.780 0.780 96,000 74,880 0.7800 0.450 0.438 0.455 0.450 0.450 166,524 0.4497 -1.27%
2021-01-20 0 0.790 0.760 0.820 - - 0 0 - 0.455 0.438 0.473 - - 0 - 0.00%
2021-01-19 0 0.790 0.760 0.820 0.790 0.790 240,000 189,600 0.7900 0.455 0.438 0.473 0.455 0.455 416,311 0.4554 0.00%
2021-01-18 0 0.790 0.790 0.820 - - 0 0 - 0.455 0.455 0.473 - - 0 - 0.00%
2021-01-15 0 0.790 0.790 0.810 0.780 0.790 196,000 153,000 0.7806 0.455 0.455 0.467 0.450 0.455 339,987 0.4500 2.60%
2021-01-14 0 0.770 0.760 0.820 - - 0 0 - 0.444 0.438 0.473 - - 0 - 1.32%
2021-01-13 0 0.760 0.750 0.770 0.760 0.760 8,000 6,080 0.7600 0.438 0.432 0.444 0.438 0.438 13,877 0.4381 -1.30%
2021-01-12 0 0.770 0.760 0.810 0.750 0.750 24,000 18,000 0.7500 0.444 0.438 0.467 0.432 0.432 41,631 0.4324 -1.28%
2021-01-11 0 0.780 0.780 0.820 0.750 0.820 273,360 216,621 0.7924 0.450 0.450 0.473 0.432 0.473 474,178 0.4568 2.63%
2021-01-08 0 0.760 0.750 0.790 0.760 0.770 328,000 249,800 0.7616 0.438 0.432 0.455 0.438 0.444 568,958 0.4390 0.00%
2021-01-07 0 0.760 0.750 0.770 0.760 0.790 292,000 227,120 0.7778 0.438 0.432 0.444 0.438 0.455 506,512 0.4484 0.00%
2021-01-06 0 0.760 0.750 0.760 0.750 0.760 220,000 166,400 0.7564 0.438 0.432 0.438 0.432 0.438 381,618 0.4360 -1.30%
2021-01-05 0 0.770 0.770 0.800 0.750 0.750 36,000 27,000 0.7500 0.444 0.444 0.461 0.432 0.432 62,447 0.4324 -4.94%
2021-01-04 0 0.810 0.750 0.810 0.800 0.820 108,000 87,280 0.8081 0.467 0.432 0.467 0.461 0.473 187,340 0.4659 1.25%
2020-12-31 0 0.800 0.730 0.820 0.800 0.800 24,000 19,200 0.8000 0.461 0.421 0.473 0.461 0.461 41,631 0.4612 2.56%
2020-12-30 0 0.780 0.730 0.800 0.780 0.780 80,000 62,400 0.7800 0.450 0.421 0.461 0.450 0.450 138,770 0.4497 -1.27%
2020-12-29 0 0.790 0.730 0.790 - - 0 0 - 0.455 0.421 0.455 - - 0 - 0.00%
2020-12-28 0 0.790 0.740 0.790 0.730 0.790 1,671,220 1,229,174 0.7355 0.455 0.427 0.455 0.421 0.455 2,898,946 0.4240 11.27%
2020-12-24 0 0.710 0.710 0.740 0.710 0.740 36,000 26,280 0.7300 0.409 0.409 0.427 0.409 0.427 62,447 0.4208 -4.05%
2020-12-23 0 0.740 0.730 0.740 0.740 0.740 88,000 65,120 0.7400 0.427 0.421 0.427 0.427 0.427 152,647 0.4266 0.00%
2020-12-22 0 0.740 0.740 0.770 - - 0 0 - 0.427 0.427 0.444 - - 0 - 0.00%
2020-12-21 0 0.740 0.730 0.740 0.740 0.740 68,000 50,320 0.7400 0.427 0.421 0.427 0.427 0.427 117,955 0.4266 -1.33%
2020-12-18 0 0.750 0.740 0.750 - - 0 0 - 0.432 0.427 0.432 - - 0 - 0.00%
2020-12-17 0 0.750 0.740 0.760 0.750 0.750 128,000 96,000 0.7500 0.432 0.427 0.438 0.432 0.432 222,032 0.4324 0.00%
2020-12-16 0 0.750 0.730 0.800 - - 0 0 - 0.432 0.421 0.461 - - 0 - 0.00%
2020-12-15 0 0.750 0.750 0.800 0.740 0.750 124,000 92,240 0.7439 0.432 0.432 0.461 0.427 0.432 215,094 0.4288 -1.32%
2020-12-14 0 0.760 0.760 0.800 0.760 0.760 24,000 18,240 0.7600 0.438 0.438 0.461 0.438 0.438 41,631 0.4381 0.00%
2020-12-11 0 0.760 0.760 0.800 - - 0 0 - 0.438 0.438 0.461 - - 0 - 0.00%
2020-12-10 0 0.760 0.760 0.800 - - 0 0 - 0.438 0.438 0.461 - - 0 - 1.33%
2020-12-09 0 0.750 0.750 0.800 0.750 0.800 1,585,092 1,192,524 0.7523 0.432 0.432 0.461 0.432 0.461 2,749,546 0.4337 -6.25%
2020-12-08 0 0.800 0.800 0.830 0.800 0.800 72,000 57,600 0.8000 0.461 0.461 0.478 0.461 0.461 124,893 0.4612 2.56%
2020-12-07 0 0.780 0.770 0.800 - - 0 0 - 0.450 0.444 0.461 - - 0 - 0.00%
2020-12-04 0 0.780 0.750 0.780 - - 0 0 - 0.450 0.432 0.450 - - 0 - -2.50%
2020-12-03 0 0.800 0.780 0.800 0.800 0.800 25,024,000 18,267,800 0.7300 0.461 0.450 0.461 0.461 0.461 43,407,349 0.4208 2.56%
2020-12-02 0 0.780 0.760 0.810 0.750 0.780 347,120 270,206 0.7784 0.450 0.438 0.467 0.432 0.450 602,124 0.4488 4.00%
2020-12-01 0 0.750 0.750 0.780 - - 0 0 - 0.432 0.432 0.450 - - 0 - 2.74%
2020-11-30 0 0.730 0.730 0.750 - - 4,340 3,158 0.7276 0.421 0.421 0.432 - - 7,528 0.4195 0.00%
2020-11-27 0 0.730 0.710 0.730 0.720 0.750 32,000 23,160 0.7238 0.421 0.409 0.421 0.415 0.432 55,508 0.4172 0.00%
2020-11-26 0 0.730 0.720 0.750 0.710 0.740 399,400 290,512 0.7274 0.421 0.415 0.432 0.409 0.427 692,811 0.4193 1.39%
2020-11-25 0 0.720 0.700 0.720 0.720 0.720 36,000 25,920 0.7200 0.415 0.404 0.415 0.415 0.415 62,447 0.4151 0.00%
2020-11-24 0 0.720 0.710 0.730 0.710 0.720 184,000 131,680 0.7157 0.415 0.409 0.421 0.409 0.415 319,172 0.4126 1.41%
2020-11-23 0 0.710 0.700 0.710 0.710 0.710 60,000 42,600 0.7100 0.409 0.404 0.409 0.409 0.409 104,078 0.4093 1.43%
2020-11-20 0 0.700 0.700 0.710 0.700 0.700 72,000 50,400 0.7000 0.404 0.404 0.409 0.404 0.404 124,893 0.4035 1.45%
2020-11-19 0 0.690 0.690 0.700 0.690 0.700 84,680 58,495 0.6908 0.398 0.398 0.404 0.398 0.404 146,888 0.3982 0.00%
2020-11-18 0 0.690 0.690 0.700 0.680 0.690 20,000 13,760 0.6880 0.398 0.398 0.404 0.392 0.398 34,693 0.3966 0.00%
2020-11-17 0 0.690 0.690 0.700 - - 0 0 - 0.398 0.398 0.404 - - 0 - 1.47%
2020-11-16 0 0.680 0.680 0.700 0.680 0.700 50,240 34,620 0.6891 0.392 0.392 0.404 0.392 0.404 87,148 0.3973 -2.86%
2020-11-13 0 0.700 0.690 0.710 - - 0 0 - 0.404 0.398 0.409 - - 0 - 0.00%
2020-11-12 0 0.700 0.690 0.710 0.690 0.700 136,000 94,560 0.6953 0.404 0.398 0.409 0.398 0.404 235,910 0.4008 0.00%
2020-11-11 0 0.700 0.680 0.700 - - 0 0 - 0.404 0.392 0.404 - - 0 - 0.00%
2020-11-10 0 0.700 0.690 0.700 - - 0 0 - 0.404 0.398 0.404 - - 0 - 0.00%
2020-11-09 0 0.700 0.680 0.700 0.700 0.700 28,000 19,600 0.7000 0.404 0.392 0.404 0.404 0.404 48,570 0.4035 0.00%
2020-11-06 0 0.700 0.690 0.700 0.700 0.700 20,000 14,000 0.7000 0.404 0.398 0.404 0.404 0.404 34,693 0.4035 1.45%
2020-11-05 0 0.690 0.680 0.700 0.680 0.690 176,000 121,280 0.6891 0.398 0.392 0.404 0.392 0.398 305,295 0.3973 1.47%
2020-11-04 0 0.680 0.680 0.700 0.680 0.690 104,000 71,680 0.6892 0.392 0.392 0.404 0.392 0.398 180,401 0.3973 -1.45%
2020-11-03 0 0.690 0.680 0.700 - - 0 0 - 0.398 0.392 0.404 - - 0 - 0.00%
2020-11-02 0 0.690 0.680 0.700 0.690 0.690 260,000 179,400 0.6900 0.398 0.392 0.404 0.398 0.398 451,003 0.3978 0.00%
2020-10-30 0 0.690 0.680 0.700 0.690 0.690 92,510 63,811 0.6898 0.398 0.392 0.404 0.398 0.398 160,471 0.3976 0.00%
2020-10-29 0 0.690 0.690 0.700 0.690 0.690 340,000 234,600 0.6900 0.398 0.398 0.404 0.398 0.398 589,774 0.3978 -1.43%
2020-10-28 0 0.700 0.690 0.700 0.690 0.700 244,000 170,400 0.6984 0.404 0.398 0.404 0.398 0.404 423,249 0.4026 1.45%
2020-10-27 0 0.690 0.660 0.700 0.690 0.690 172,000 118,680 0.6900 0.398 0.380 0.404 0.398 0.398 298,356 0.3978 0.00%
2020-10-23 0 0.690 0.690 0.700 0.690 0.690 66,039 45,485 0.6888 0.398 0.398 0.404 0.398 0.398 114,553 0.3971 1.47%
2020-10-22 0 0.680 0.680 0.700 - - 0 0 - 0.392 0.392 0.404 - - 0 - 0.00%
2020-10-21 0 0.680 0.680 0.700 - - 0 0 - 0.392 0.392 0.404 - - 0 - 0.00%
2020-10-20 0 0.680 0.680 0.700 - - 0 0 - 0.392 0.392 0.404 - - 0 - 0.00%
2020-10-19 0 0.680 0.680 0.690 0.680 0.680 218,000 148,100 0.6794 0.392 0.392 0.398 0.392 0.392 378,149 0.3916 0.00%
2020-10-16 0 0.680 0.670 0.690 - - 0 0 - 0.392 0.386 0.398 - - 0 - 0.00%
2020-10-15 0 0.680 0.660 0.690 0.680 0.680 4,000 2,720 0.6800 0.392 0.380 0.398 0.392 0.392 6,939 0.3920 0.00%
2020-10-14 0 0.680 0.660 0.690 - - 0 0 - 0.392 0.380 0.398 - - 0 - 0.00%
2020-10-12 0 0.680 0.670 0.690 - - 0 0 - 0.392 0.386 0.398 - - 0 - 0.00%
2020-10-09 0 0.680 0.660 0.690 0.670 0.680 88,000 59,320 0.6741 0.392 0.380 0.398 0.386 0.392 152,647 0.3886 6.25%
2020-10-08 0 0.640 0.630 0.670 - - 0 0 - 0.369 0.363 0.386 - - 0 - 0.00%
2020-10-07 0 0.640 0.640 0.670 0.640 0.660 196,000 127,440 0.6502 0.369 0.369 0.386 0.369 0.380 339,987 0.3748 -1.54%
2020-10-06 0 0.650 0.630 0.670 0.650 0.650 32,000 20,800 0.6500 0.375 0.363 0.386 0.375 0.375 55,508 0.3747 0.00%
2020-10-05 0 0.650 0.630 0.670 0.620 0.650 72,000 46,040 0.6394 0.375 0.363 0.386 0.357 0.375 124,893 0.3686 0.00%
2020-09-30 0 0.650 0.620 0.670 0.630 0.650 329,560 213,856 0.6489 0.375 0.357 0.386 0.363 0.375 571,664 0.3741 0.00%
2020-09-29 0 0.650 0.630 0.650 0.650 0.650 4,000 2,600 0.6500 0.375 0.363 0.375 0.375 0.375 6,939 0.3747 3.17%
2020-09-28 0 0.630 0.630 0.650 0.610 0.630 88,000 54,240 0.6164 0.363 0.363 0.375 0.352 0.363 152,647 0.3553 -3.08%
2020-09-25 0 0.650 0.640 0.670 0.600 0.650 272,000 166,400 0.6118 0.375 0.369 0.386 0.346 0.375 471,819 0.3527 0.00%
2020-09-24 0 0.650 0.640 0.650 0.640 0.650 84,000 54,560 0.6495 0.375 0.369 0.375 0.369 0.375 145,709 0.3744 -5.80%
2020-09-23 0 0.690 0.660 0.690 - - 0 0 - 0.398 0.380 0.398 - - 0 - 0.00%
2020-09-22 0 0.690 0.650 0.690 - - 0 0 - 0.398 0.375 0.398 - - 0 - 0.00%
2020-09-21 0 0.690 0.660 0.690 0.690 0.690 8,000 5,520 0.6900 0.398 0.380 0.398 0.398 0.398 13,877 0.3978 0.00%
2020-09-18 0 0.690 0.680 0.700 - - 0 0 - 0.398 0.392 0.404 - - 0 - 0.00%
2020-09-17 0 0.690 0.690 0.700 0.650 0.690 152,000 102,080 0.6716 0.398 0.398 0.404 0.375 0.398 263,664 0.3872 4.55%
2020-09-16 0 0.660 0.650 0.660 0.660 0.660 24,000 15,840 0.6600 0.380 0.375 0.380 0.380 0.380 41,631 0.3805 0.00%
2020-09-15 0 0.660 0.650 0.670 0.660 0.670 580,000 383,000 0.6603 0.380 0.375 0.386 0.380 0.386 1,006,085 0.3807 0.00%
2020-09-14 0 0.660 0.660 0.690 0.660 0.660 124,000 81,840 0.6600 0.380 0.380 0.398 0.380 0.380 215,094 0.3805 -1.49%
2020-09-11 0 0.670 0.660 0.690 0.670 0.670 80,000 53,600 0.6700 0.386 0.380 0.398 0.386 0.386 138,770 0.3862 0.00%
2020-09-10 0 0.670 0.660 0.670 0.660 0.670 148,000 99,080 0.6695 0.386 0.380 0.386 0.380 0.386 256,725 0.3859 0.00%
2020-09-09 0 0.670 0.670 0.680 - - 0 0 - 0.386 0.386 0.392 - - 0 - 0.00%
2020-09-08 0 0.670 0.670 0.680 0.670 0.670 40,000 26,800 0.6700 0.386 0.386 0.392 0.386 0.386 69,385 0.3862 0.00%
2020-09-07 0 0.670 0.670 0.680 0.670 0.670 156,000 104,520 0.6700 0.386 0.386 0.392 0.386 0.386 270,602 0.3862 0.00%
2020-09-04 0 0.670 0.670 0.680 0.660 0.670 144,000 96,400 0.6694 0.386 0.386 0.392 0.380 0.386 249,787 0.3859 1.52%
2020-09-03 0 0.660 0.660 0.680 0.660 0.660 48,000 31,680 0.6600 0.380 0.380 0.392 0.380 0.380 83,262 0.3805 -4.35%
2020-09-02 0 0.690 0.650 0.690 0.640 0.690 144,000 94,080 0.6533 0.398 0.375 0.398 0.369 0.398 249,787 0.3766 4.55%
2020-09-01 0 0.660 0.660 0.680 0.650 0.690 407,000 271,210 0.6664 0.380 0.380 0.392 0.375 0.398 705,994 0.3842 -4.35%
2020-08-31 0 0.690 0.690 0.700 0.690 0.690 20,000 13,800 0.6900 0.398 0.398 0.404 0.398 0.398 34,693 0.3978 0.00%
2020-08-28 0 0.690 0.680 0.690 0.680 0.690 168,000 114,840 0.6836 0.398 0.392 0.398 0.392 0.398 291,418 0.3941 0.00%
2020-08-27 0 0.690 0.680 0.700 0.690 0.690 200,000 138,000 0.6900 0.398 0.392 0.404 0.398 0.398 346,926 0.3978 -1.43%
2020-08-26 0 0.700 0.680 0.700 0.700 0.700 40,000 28,000 0.7000 0.404 0.392 0.404 0.404 0.404 69,385 0.4035 1.45%
2020-08-25 0 0.690 0.690 0.700 0.690 0.690 224,000 154,560 0.6900 0.398 0.398 0.404 0.398 0.398 388,557 0.3978 0.00%
2020-08-24 0 0.690 0.680 0.700 0.690 0.710 212,000 148,360 0.6998 0.398 0.392 0.404 0.398 0.409 367,741 0.4034 -1.43%
2020-08-21 0 0.700 0.700 0.710 0.700 0.720 900,000 642,840 0.7143 0.404 0.404 0.409 0.404 0.415 1,561,166 0.4118 -4.11%
2020-08-20 0 0.730 0.720 0.750 0.730 0.730 12,000 8,760 0.7300 0.421 0.415 0.432 0.421 0.421 20,816 0.4208 0.00%
2020-08-19 0 0.730 0.730 0.750 0.730 0.730 8,000 5,840 0.7300 0.421 0.421 0.432 0.421 0.421 13,877 0.4208 0.00%
2020-08-18 0 0.730 0.720 0.730 0.730 0.730 266,950 194,785 0.7297 0.421 0.415 0.421 0.421 0.421 463,059 0.4206 1.39%
2020-08-17 0 0.720 0.720 0.730 0.720 0.720 16,000 11,520 0.7200 0.415 0.415 0.421 0.415 0.415 27,754 0.4151 -1.37%
2020-08-14 0 0.730 0.720 0.730 - - 0 0 - 0.421 0.415 0.421 - - 0 - 0.00%
2020-08-13 0 0.730 0.730 0.750 0.730 0.730 12,000 8,760 0.7300 0.421 0.421 0.432 0.421 0.421 20,816 0.4208 1.39%
2020-08-12 0 0.720 0.720 0.750 0.720 0.720 52,000 37,440 0.7200 0.415 0.415 0.432 0.415 0.415 90,201 0.4151 0.00%
2020-08-11 0 0.720 0.720 0.740 0.720 0.720 32,400 23,328 0.7200 0.415 0.415 0.427 0.415 0.415 56,202 0.4151 -4.00%
2020-08-10 0 0.750 0.720 0.750 0.690 0.750 961,000 692,680 0.7208 0.432 0.415 0.432 0.398 0.432 1,666,978 0.4155 7.14%
2020-08-07 0 0.700 0.700 0.730 0.700 0.700 112,000 78,400 0.7000 0.404 0.404 0.421 0.404 0.404 194,278 0.4035 0.00%
2020-08-06 0 0.700 0.680 0.700 0.700 0.700 8,000 5,600 0.7000 0.404 0.392 0.404 0.404 0.404 13,877 0.4035 2.94%
2020-08-05 0 0.680 0.680 0.740 0.680 0.680 1,188,000 807,840 0.6800 0.392 0.392 0.427 0.392 0.392 2,060,739 0.3920 -1.45%
2020-08-04 0 0.690 0.680 0.720 - - 0 0 - 0.398 0.392 0.415 - - 0 - 0.00%
2020-08-03 0 0.690 0.680 0.690 0.690 0.690 120,000 82,800 0.6900 0.398 0.392 0.398 0.398 0.398 208,155 0.3978 0.00%
2020-07-31 0 0.690 0.690 0.740 0.690 0.690 112,000 77,280 0.6900 0.398 0.398 0.427 0.398 0.398 194,278 0.3978 0.00%
2020-07-30 0 0.690 0.690 0.700 0.690 0.700 248,000 172,400 0.6952 0.398 0.398 0.404 0.398 0.404 430,188 0.4008 -1.43%
2020-07-29 0 0.700 0.700 0.720 0.700 0.700 32,000 22,400 0.7000 0.404 0.404 0.415 0.404 0.404 55,508 0.4035 0.00%
2020-07-28 0 0.700 0.700 0.760 0.700 0.700 52,000 36,400 0.7000 0.404 0.404 0.438 0.404 0.404 90,201 0.4035 0.00%
2020-07-27 0 0.700 0.680 0.700 - - 1,900 1,216 0.6400 0.404 0.392 0.404 - - 3,296 0.3690 -4.11%
2020-07-24 0 0.730 0.720 0.730 0.730 0.730 28,000 20,440 0.7300 0.421 0.415 0.421 0.421 0.421 48,570 0.4208 -3.95%
2020-07-23 0 0.760 0.720 0.760 0.740 0.760 16,000 12,000 0.7500 0.438 0.415 0.438 0.427 0.438 27,754 0.4324 7.04%
2020-07-22 0 0.710 0.710 0.770 0.710 0.770 152,000 116,320 0.7653 0.409 0.409 0.444 0.409 0.444 263,664 0.4412 1.43%
2020-07-21 0 0.700 0.700 0.750 0.680 0.700 184,000 126,240 0.6861 0.404 0.404 0.432 0.392 0.404 319,172 0.3955 1.45%
2020-07-20 0 0.690 0.690 0.750 0.690 0.690 1,012,000 698,280 0.6900 0.398 0.398 0.432 0.398 0.398 1,755,444 0.3978 1.47%
2020-07-17 0 0.680 0.670 0.750 - - 0 0 - 0.392 0.386 0.432 - - 0 - 0.00%
2020-07-16 0 0.680 0.680 0.760 - - 0 0 - 0.392 0.392 0.438 - - 0 - 1.49%
2020-07-15 0 0.670 0.670 0.780 0.670 0.680 168,000 114,160 0.6795 0.386 0.386 0.450 0.386 0.392 291,418 0.3917 -1.47%
2020-07-14 0 0.680 0.670 0.700 0.680 0.690 268,000 183,800 0.6858 0.392 0.386 0.404 0.392 0.398 464,880 0.3954 -2.86%
2020-07-13 0 0.700 0.700 0.750 0.690 0.700 204,000 141,560 0.6939 0.404 0.404 0.432 0.398 0.404 353,864 0.4000 0.00%
2020-07-10 0 0.700 0.700 0.750 0.700 0.700 100,000 70,000 0.7000 0.404 0.404 0.432 0.404 0.404 173,463 0.4035 0.00%
2020-07-09 0 0.700 0.700 0.720 0.700 0.720 48,000 34,000 0.7083 0.404 0.404 0.415 0.404 0.415 83,262 0.4083 -2.78%
2020-07-08 0 0.720 0.700 0.750 - - 0 0 - 0.415 0.404 0.432 - - 0 - 0.00%
2020-07-07 0 0.720 0.720 0.770 0.700 0.700 8,000 5,600 0.7000 0.415 0.415 0.444 0.404 0.404 13,877 0.4035 2.86%
2020-07-06 0 0.700 0.700 0.770 0.700 0.700 40,000 28,000 0.7000 0.404 0.404 0.444 0.404 0.404 69,385 0.4035 0.00%
2020-07-03 0 0.700 0.690 0.720 0.700 0.700 284,000 198,800 0.7000 0.404 0.398 0.415 0.404 0.404 492,635 0.4035 -2.78%
2020-07-02 0 0.720 0.700 0.720 0.710 0.720 100,000 71,640 0.7164 0.415 0.404 0.415 0.409 0.415 173,463 0.4130 1.41%
2020-06-30 0 0.710 0.710 0.780 0.710 0.720 44,000 31,440 0.7145 0.409 0.409 0.450 0.409 0.415 76,324 0.4119 0.00%
2020-06-29 0 0.710 0.710 0.740 0.710 0.720 8,000 5,720 0.7150 0.409 0.409 0.427 0.409 0.415 13,877 0.4122 -5.33%
2020-06-26 0 0.750 0.710 0.780 - - 0 0 - 0.432 0.409 0.450 - - 0 - 0.00%
2020-06-24 0 0.750 0.710 0.780 - - 0 0 - 0.432 0.409 0.450 - - 0 - 0.00%
2020-06-23 0 0.750 0.720 0.750 0.750 0.750 20,000 15,000 0.7500 0.432 0.415 0.432 0.432 0.432 34,693 0.4324 -2.60%
2020-06-22 0 0.770 0.720 0.770 - - 0 0 - 0.444 0.415 0.444 - - 0 - 0.00%
2020-06-19 0 0.770 0.750 0.770 0.770 0.770 8,000 6,160 0.7700 0.444 0.432 0.444 0.444 0.444 13,877 0.4439 0.00%
2020-06-18 0 0.770 0.770 0.790 0.750 0.780 124,000 94,080 0.7587 0.444 0.444 0.455 0.432 0.450 215,094 0.4374 2.67%
2020-06-17 0 0.750 0.750 0.780 0.750 0.760 33,360 25,179 0.7548 0.432 0.432 0.450 0.432 0.438 57,867 0.4351 0.00%
2020-06-16 0 0.750 0.750 0.800 0.750 0.760 25,900 19,488 0.7524 0.432 0.432 0.461 0.432 0.438 44,927 0.4338 0.00%
2020-06-15 0 0.750 0.750 0.800 0.750 0.750 52,000 39,000 0.7500 0.432 0.432 0.461 0.432 0.432 90,201 0.4324 -6.25%
2020-06-12 0 0.800 0.760 0.800 0.810 0.810 160,000 129,600 0.8100 0.461 0.438 0.461 0.467 0.467 277,541 0.4670 0.00%
2020-06-11 0 0.800 0.780 0.800 0.790 0.820 260,000 209,960 0.8075 0.461 0.450 0.461 0.455 0.473 451,003 0.4655 1.27%
2020-06-10 0 0.790 0.760 0.790 0.790 0.790 68,000 53,720 0.7900 0.455 0.438 0.455 0.455 0.455 117,955 0.4554 0.00%
2020-06-09 0 0.790 0.770 0.790 0.780 0.790 140,000 109,880 0.7849 0.455 0.444 0.455 0.450 0.455 242,848 0.4525 2.60%
2020-06-08 0 0.770 0.750 0.780 0.770 0.770 13,700 10,498 0.7663 0.444 0.432 0.450 0.444 0.444 23,764 0.4418 4.05%
2020-06-05 0 0.740 0.740 0.770 0.720 0.750 336,000 249,680 0.7431 0.427 0.427 0.444 0.415 0.432 582,835 0.4284 -3.90%
2020-06-04 0 0.770 0.720 0.780 0.770 0.770 40,000 30,800 0.7700 0.444 0.415 0.450 0.444 0.444 69,385 0.4439 2.67%
2020-06-03 0 0.750 0.730 0.810 0.730 0.750 100,000 73,240 0.7324 0.432 0.421 0.467 0.421 0.432 173,463 0.4222 7.14%
2020-06-02 0 0.700 0.700 0.820 0.690 0.720 44,000 30,920 0.7027 0.404 0.404 0.473 0.398 0.415 76,324 0.4051 0.00%
2020-06-01 0 0.700 0.710 0.840 0.700 0.760 412,000 302,280 0.7337 0.404 0.409 0.484 0.404 0.438 714,667 0.4230 -7.89%
2020-05-29 0 0.760 0.750 0.760 0.760 0.760 28,000 21,280 0.7600 0.438 0.432 0.438 0.438 0.438 48,570 0.4381 -3.80%
2020-05-28 0 0.790 0.750 0.820 - - 340 244 0.7176 0.455 0.432 0.473 - - 590 0.4137 0.00%
2020-05-27 0 0.790 - 0.790 0.750 0.830 488,000 388,560 0.7962 0.455 - 0.455 0.432 0.478 846,499 0.4590 -4.82%
2020-05-26 0 0.830 0.830 0.860 0.810 0.830 228,000 187,400 0.8219 0.478 0.478 0.496 0.467 0.478 395,495 0.4738 -2.35%
2020-05-25 0 0.850 0.800 0.850 0.790 0.860 24,000 19,520 0.8133 0.490 0.461 0.490 0.455 0.496 41,631 0.4689 1.19%
2020-05-22 0 0.840 0.820 0.850 0.840 0.840 44,000 36,960 0.8400 0.484 0.473 0.490 0.484 0.484 76,324 0.4843 0.00%
2020-05-21 0 0.840 0.840 0.850 0.840 0.860 353,920 300,414 0.8488 0.484 0.484 0.490 0.484 0.496 613,920 0.4893 -3.45%
2020-05-20 0 0.870 0.840 0.870 - - 0 0 - 0.502 0.484 0.502 - - 0 - 0.00%
2020-05-19 0 0.870 0.830 0.880 - - 0 0 - 0.502 0.478 0.507 - - 0 - 0.00%
2020-05-18 0 0.870 0.830 0.870 0.850 0.880 12,000 10,320 0.8600 0.502 0.478 0.502 0.490 0.507 20,816 0.4958 1.16%
2020-05-15 0 0.860 0.830 0.880 - - 0 0 - 0.496 0.478 0.507 - - 0 - 0.00%
2020-05-14 0 0.860 0.830 0.880 - - 0 0 - 0.496 0.478 0.507 - - 0 - 0.00%
2020-05-13 0 0.860 0.860 0.870 0.860 0.900 288,000 249,440 0.8661 0.496 0.496 0.502 0.496 0.519 499,573 0.4993 -0.54%
2020-05-12 0 0.930 0.920 0.940 0.930 0.930 124,000 115,320 0.9300 0.498 0.493 0.504 0.498 0.498 231,341 0.4985 0.00%
2020-05-11 0 0.930 0.930 0.950 0.930 0.950 64,000 59,680 0.9325 0.498 0.498 0.509 0.498 0.509 119,402 0.4998 0.00%
2020-05-08 0 0.930 0.930 0.950 0.930 0.940 696,000 649,360 0.9330 0.498 0.498 0.509 0.498 0.504 1,298,493 0.5001 -3.12%
2020-05-07 0 0.960 0.940 0.960 - - 0 0 - 0.515 0.504 0.515 - - 0 - 0.00%
2020-05-06 0 0.960 0.940 0.960 0.960 0.960 16,000 15,360 0.9600 0.515 0.504 0.515 0.515 0.515 29,850 0.5146 1.05%
2020-05-05 0 0.950 0.940 0.950 0.950 0.950 28,000 26,560 0.9486 0.509 0.504 0.509 0.509 0.509 52,238 0.5084 -1.04%
2020-05-04 0 0.960 0.930 0.960 - - 0 0 - 0.515 0.498 0.515 - - 0 - 0.00%
2020-04-29 0 0.960 0.930 0.960 - - 0 0 - 0.515 0.498 0.515 - - 0 - 0.00%
2020-04-28 0 0.960 0.930 0.960 - - 0 0 - 0.515 0.498 0.515 - - 0 - 0.00%
2020-04-27 0 0.960 0.930 0.960 - - 0 0 - 0.515 0.498 0.515 - - 0 - 0.00%
2020-04-24 0 0.960 0.940 0.960 0.940 0.960 364,000 342,360 0.9405 0.515 0.504 0.515 0.504 0.515 679,097 0.5041 1.05%
2020-04-23 0 0.950 0.940 0.950 0.940 0.950 156,000 147,400 0.9449 0.509 0.504 0.509 0.504 0.509 291,041 0.5065 0.00%
2020-04-22 0 0.950 0.940 0.950 0.940 0.950 68,000 64,000 0.9412 0.509 0.504 0.509 0.504 0.509 126,864 0.5045 0.00%
2020-04-21 0 0.950 0.940 0.950 0.940 0.950 152,000 142,960 0.9405 0.509 0.504 0.509 0.504 0.509 283,579 0.5041 0.00%
2020-04-20 0 0.950 0.940 0.950 0.940 0.950 260,000 245,400 0.9438 0.509 0.504 0.509 0.504 0.509 485,069 0.5059 1.06%
2020-04-17 0 0.940 0.930 0.940 0.930 0.940 1,900,000 1,785,960 0.9400 0.504 0.498 0.504 0.498 0.504 3,544,736 0.5038 0.00%
2020-04-16 0 0.940 0.930 0.940 0.940 0.940 36,000 33,840 0.9400 0.504 0.498 0.504 0.504 0.504 67,163 0.5038 -1.05%
2020-04-15 0 0.950 0.940 0.950 0.940 0.950 108,000 102,080 0.9452 0.509 0.504 0.509 0.504 0.509 201,490 0.5066 1.06%
2020-04-14 0 0.940 0.930 0.940 0.930 0.940 28,000 26,120 0.9329 0.504 0.498 0.504 0.498 0.504 52,238 0.5000 0.00%
2020-04-09 0 0.940 0.940 0.950 0.930 0.940 92,000 86,000 0.9348 0.504 0.504 0.509 0.498 0.504 171,640 0.5010 1.08%
2020-04-08 0 0.930 0.920 0.930 0.920 0.940 100,000 92,120 0.9212 0.498 0.493 0.498 0.493 0.504 186,565 0.4938 1.09%
2020-04-07 0 0.920 0.910 0.920 0.920 0.920 80,000 73,600 0.9200 0.493 0.488 0.493 0.493 0.493 149,252 0.4931 0.00%
2020-04-06 0 0.920 0.910 0.940 0.920 0.930 232,000 213,960 0.9222 0.493 0.488 0.504 0.493 0.498 432,831 0.4943 -2.13%
2020-04-03 0 0.940 0.920 0.940 0.930 0.940 12,000 11,240 0.9367 0.504 0.493 0.504 0.498 0.504 22,388 0.5021 0.00%
2020-04-02 0 0.940 0.920 0.940 0.930 0.940 52,000 48,440 0.9315 0.504 0.493 0.504 0.498 0.504 97,014 0.4993 1.08%
2020-04-01 0 0.930 0.920 0.940 0.920 0.940 560,000 519,320 0.9274 0.498 0.493 0.504 0.493 0.504 1,044,764 0.4971 -1.06%
2020-03-31 0 0.940 0.930 0.940 0.930 0.950 456,070 426,662 0.9355 0.504 0.498 0.504 0.498 0.509 850,867 0.5014 0.00%
2020-03-30 0 0.940 0.940 0.970 0.920 0.950 468,000 433,560 0.9264 0.504 0.504 0.520 0.493 0.509 873,124 0.4966 -3.09%
2020-03-27 0 0.970 0.950 0.970 0.950 0.980 128,680 124,959 0.9711 0.520 0.509 0.520 0.509 0.525 240,072 0.5205 0.00%
2020-03-26 0 0.970 0.950 0.970 0.980 0.990 148,320 146,361 0.9868 0.520 0.509 0.520 0.525 0.531 276,713 0.5289 -1.02%
2020-03-25 0 0.980 0.950 0.980 0.990 0.990 8,000 7,920 0.9900 0.525 0.509 0.525 0.531 0.531 14,925 0.5306 -1.01%
2020-03-24 0 0.990 0.940 0.990 0.940 0.990 72,000 69,080 0.9594 0.531 0.504 0.531 0.504 0.531 134,327 0.5143 4.21%
2020-03-23 0 0.950 0.950 0.990 0.950 1.000 224,000 216,080 0.9646 0.509 0.509 0.531 0.509 0.536 417,906 0.5171 -5.94%
2020-03-20 0 1.010 1.010 1.020 1.010 1.050 212,000 214,880 1.0136 0.541 0.541 0.547 0.541 0.563 395,518 0.5433 1.00%
2020-03-19 0 1.000 0.960 1.000 0.950 1.030 348,000 345,600 0.9931 0.536 0.515 0.536 0.509 0.552 649,246 0.5323 -3.85%
2020-03-18 0 1.040 1.040 1.060 1.040 1.080 136,000 141,800 1.0426 0.557 0.557 0.568 0.557 0.579 253,728 0.5589 0.97%
2020-03-17 0 1.030 1.030 1.120 1.030 1.090 284,000 293,280 1.0327 0.552 0.552 0.600 0.552 0.584 529,845 0.5535 -5.50%
2020-03-16 0 1.090 1.060 1.120 1.060 1.140 244,800 270,519 1.1051 0.584 0.568 0.600 0.568 0.611 456,711 0.5923 -1.80%
2020-03-13 0 1.110 1.100 1.140 1.110 1.120 148,000 164,880 1.1141 0.595 0.590 0.611 0.595 0.600 276,116 0.5971 -4.31%
2020-03-12 0 1.160 1.110 1.180 1.130 1.170 204,000 231,680 1.1357 0.622 0.595 0.632 0.606 0.627 380,593 0.6087 -1.69%
2020-03-11 0 1.180 1.170 1.180 1.180 1.180 24,000 28,320 1.1800 0.632 0.627 0.632 0.632 0.632 44,776 0.6325 0.00%
2020-03-10 0 1.180 1.150 1.190 1.170 1.180 108,000 126,440 1.1707 0.632 0.616 0.638 0.627 0.632 201,490 0.6275 0.85%
2020-03-09 0 1.170 1.140 1.190 1.140 1.170 16,000 18,360 1.1475 0.627 0.611 0.638 0.611 0.627 29,850 0.6151 -0.85%
2020-03-06 0 1.180 1.150 1.180 - - 0 0 - 0.632 0.616 0.632 - - 0 - 0.00%
2020-03-05 0 1.180 1.150 1.180 1.180 1.190 60,000 71,360 1.1893 0.632 0.616 0.632 0.632 0.638 111,939 0.6375 0.00%
2020-03-04 0 1.180 1.150 1.180 1.150 1.190 28,000 32,520 1.1614 0.632 0.616 0.632 0.616 0.638 52,238 0.6225 -0.84%
2020-03-03 0 1.190 1.150 1.190 1.120 1.210 152,820 177,502 1.1615 0.638 0.616 0.638 0.600 0.649 285,109 0.6226 2.59%
2020-03-02 0 1.160 1.150 1.180 1.160 1.210 2,609,940 3,030,952 1.1613 0.622 0.616 0.632 0.622 0.649 4,869,236 0.6225 0.00%
2020-02-28 0 1.160 1.130 1.160 - - 0 0 - 0.622 0.606 0.622 - - 0 - -2.52%
2020-02-27 0 1.190 1.150 1.190 1.180 1.200 288,000 341,920 1.1872 0.638 0.616 0.638 0.632 0.643 537,307 0.6364 1.71%
2020-02-26 0 1.170 1.140 1.170 1.150 1.180 40,000 46,440 1.1610 0.627 0.611 0.627 0.616 0.632 74,626 0.6223 1.74%
2020-02-25 0 1.150 1.130 1.180 - - 0 0 - 0.616 0.606 0.632 - - 0 - 0.00%
2020-02-24 0 1.150 1.130 1.150 1.150 1.150 24,000 27,600 1.1500 0.616 0.606 0.616 0.616 0.616 44,776 0.6164 0.00%
2020-02-21 0 1.150 1.140 1.170 1.150 1.170 300,000 345,160 1.1505 0.616 0.611 0.627 0.616 0.627 559,695 0.6167 -0.86%
2020-02-20 0 1.160 1.140 1.160 1.150 1.160 44,000 50,640 1.1509 0.622 0.611 0.622 0.616 0.622 82,089 0.6169 -0.85%
2020-02-19 0 1.170 1.150 1.180 1.170 1.190 12,000 14,120 1.1767 0.627 0.616 0.632 0.627 0.638 22,388 0.6307 0.00%
2020-02-18 0 1.170 1.130 1.180 1.140 1.170 160,000 183,400 1.1463 0.627 0.606 0.632 0.611 0.627 298,504 0.6144 -0.85%
2020-02-17 0 1.180 1.150 1.180 1.180 1.180 76,000 89,680 1.1800 0.632 0.616 0.632 0.632 0.632 141,789 0.6325 -0.84%
2020-02-14 0 1.190 1.150 1.190 1.180 1.190 76,000 89,720 1.1805 0.638 0.616 0.638 0.632 0.638 141,789 0.6328 0.85%
2020-02-13 0 1.180 1.150 1.180 - - 0 0 - 0.632 0.616 0.632 - - 0 - 0.00%
2020-02-12 0 1.180 1.150 1.180 1.180 1.190 216,000 255,280 1.1819 0.632 0.616 0.632 0.632 0.638 402,981 0.6335 0.00%
2020-02-11 0 1.180 1.140 1.180 1.170 1.180 60,000 70,280 1.1713 0.632 0.611 0.632 0.627 0.632 111,939 0.6278 0.85%
2020-02-10 0 1.170 1.120 1.180 1.140 1.170 116,000 132,560 1.1428 0.627 0.600 0.632 0.611 0.627 216,415 0.6125 -0.85%
2020-02-07 0 1.180 1.150 1.180 1.160 1.180 132,000 153,440 1.1624 0.632 0.616 0.632 0.622 0.632 246,266 0.6231 5.36%
2020-02-06 0 1.120 1.120 1.150 1.110 1.140 600,000 678,960 1.1316 0.600 0.600 0.616 0.595 0.611 1,119,390 0.6065 1.82%
2020-02-05 0 1.100 1.100 1.130 1.100 1.160 992,000 1,114,440 1.1234 0.590 0.590 0.606 0.590 0.622 1,850,725 0.6022 -5.17%
2020-02-04 0 1.160 1.140 1.160 1.140 1.160 132,000 151,920 1.1509 0.622 0.611 0.622 0.611 0.622 246,266 0.6169 1.75%
2020-02-03 0 1.140 1.130 1.150 1.140 1.160 56,000 64,400 1.1500 0.611 0.606 0.616 0.611 0.622 104,476 0.6164 -1.72%
2020-01-31 0 1.160 1.150 1.160 1.160 1.160 20,000 23,200 1.1600 0.622 0.616 0.622 0.622 0.622 37,313 0.6218 0.00%
2020-01-30 0 1.160 1.160 1.180 1.160 1.180 108,000 125,400 1.1611 0.622 0.622 0.632 0.622 0.632 201,490 0.6224 -1.69%
2020-01-29 0 1.180 1.150 1.200 1.150 1.180 116,000 133,760 1.1531 0.632 0.616 0.643 0.616 0.632 216,415 0.6181 -0.84%
2020-01-24 0 1.190 1.190 1.200 1.190 1.190 28,000 33,320 1.1900 0.638 0.638 0.643 0.638 0.638 52,238 0.6378 0.85%
2020-01-23 0 1.180 1.160 1.190 1.150 1.180 216,000 253,600 1.1741 0.632 0.622 0.638 0.616 0.632 402,981 0.6293 -1.67%
2020-01-22 0 1.200 1.180 1.200 1.200 1.200 20,000 24,000 1.2000 0.643 0.632 0.643 0.643 0.643 37,313 0.6432 0.00%
2020-01-21 0 1.200 1.190 1.200 - - 0 0 - 0.643 0.638 0.643 - - 0 - 0.00%
2020-01-20 0 1.200 1.180 1.200 1.190 1.200 120,000 143,600 1.1967 0.643 0.632 0.643 0.638 0.643 223,878 0.6414 0.00%
2020-01-17 0 1.200 1.190 1.200 1.190 1.200 336,000 402,920 1.1992 0.643 0.638 0.643 0.638 0.643 626,859 0.6428 1.69%
2020-01-16 0 1.180 1.170 1.190 1.180 1.200 198,950 235,352 1.1830 0.632 0.627 0.638 0.632 0.643 371,171 0.6341 -1.67%
2020-01-15 0 1.200 1.180 1.200 1.200 1.200 8,000 9,600 1.2000 0.643 0.632 0.643 0.643 0.643 14,925 0.6432 -0.83%
2020-01-14 0 1.210 1.190 1.210 1.200 1.210 464,000 556,880 1.2002 0.649 0.638 0.649 0.643 0.649 865,662 0.6433 0.83%
2020-01-13 0 1.200 1.180 1.200 1.150 1.200 200,375 234,620 1.1709 0.643 0.632 0.643 0.616 0.643 373,830 0.6276 0.00%
2020-01-10 0 1.200 1.180 1.200 1.190 1.200 56,000 66,680 1.1907 0.643 0.632 0.643 0.638 0.643 104,476 0.6382 1.69%
2020-01-09 0 1.180 1.170 1.200 1.180 1.200 172,000 203,400 1.1826 0.632 0.627 0.643 0.632 0.643 320,892 0.6339 -0.84%
2020-01-08 0 1.190 1.190 1.200 1.190 1.200 184,000 219,040 1.1904 0.638 0.638 0.643 0.638 0.643 343,280 0.6381 -0.83%
2020-01-07 0 1.200 1.200 1.210 1.200 1.210 72,000 86,560 1.2022 0.643 0.643 0.649 0.643 0.649 134,327 0.6444 0.84%
2020-01-06 0 1.190 1.190 1.200 1.190 1.210 113,390 135,052 1.1910 0.638 0.638 0.643 0.638 0.649 211,546 0.6384 -1.65%
2020-01-03 0 1.210 1.200 1.210 1.200 1.210 164,000 197,600 1.2049 0.649 0.643 0.649 0.643 0.649 305,967 0.6458 1.68%
2020-01-02 0 1.190 1.190 1.200 1.190 1.210 208,000 248,560 1.1950 0.638 0.638 0.643 0.638 0.649 388,055 0.6405 -0.83%
2019-12-31 0 1.200 1.190 1.210 - - 0 0 - 0.643 0.638 0.649 - - 0 - 0.00%
2019-12-30 0 1.200 1.200 1.210 1.190 1.210 52,000 62,400 1.2000 0.643 0.643 0.649 0.638 0.649 97,014 0.6432 0.00%
2019-12-27 0 1.200 1.190 1.210 1.200 1.200 28,000 33,600 1.2000 0.643 0.638 0.649 0.643 0.643 52,238 0.6432 0.84%
2019-12-24 0 1.190 1.190 1.220 1.180 1.220 132,000 160,440 1.2155 0.638 0.638 0.654 0.632 0.654 246,266 0.6515 0.85%
2019-12-23 0 1.180 1.160 1.200 1.170 1.180 496,000 581,600 1.1726 0.632 0.622 0.643 0.627 0.632 925,363 0.6285 0.00%
2019-12-20 0 1.180 1.180 1.200 1.180 1.200 132,000 157,280 1.1915 0.632 0.632 0.643 0.632 0.643 246,266 0.6387 -1.67%
2019-12-19 0 1.200 1.200 1.210 1.200 1.200 4,000 4,800 1.2000 0.643 0.643 0.649 0.643 0.643 7,463 0.6432 0.00%
2019-12-18 0 1.200 1.190 1.200 - - 0 0 - 0.643 0.638 0.643 - - 0 - 0.00%
2019-12-17 0 1.200 1.190 1.200 1.190 1.200 20,000 23,840 1.1920 0.643 0.638 0.643 0.638 0.643 37,313 0.6389 0.00%
2019-12-16 0 1.200 1.190 1.200 1.190 1.210 34,163 41,029 1.2010 0.643 0.638 0.643 0.638 0.649 63,736 0.6437 -0.83%
2019-12-13 0 1.210 1.190 1.220 1.200 1.230 192,000 233,000 1.2135 0.649 0.638 0.654 0.643 0.659 358,205 0.6505 0.83%
2019-12-12 0 1.200 1.190 1.200 1.190 1.200 120,000 143,280 1.1940 0.643 0.638 0.643 0.638 0.643 223,878 0.6400 0.84%
2019-12-11 0 1.190 1.190 1.200 - - 0 0 - 0.638 0.638 0.643 - - 0 - 0.00%
2019-12-10 0 1.190 1.190 1.210 1.190 1.190 120,000 142,800 1.1900 0.638 0.638 0.649 0.638 0.638 223,878 0.6378 0.00%
2019-12-09 0 1.190 1.190 1.210 1.180 1.180 8,000 9,440 1.1800 0.638 0.638 0.649 0.632 0.632 14,925 0.6325 -2.46%
2019-12-06 0 1.220 1.200 1.220 1.190 1.220 62,780 75,264 1.1989 0.654 0.643 0.654 0.638 0.654 117,126 0.6426 1.67%
2019-12-05 0 1.200 1.180 1.200 1.200 1.200 472,000 566,400 1.2000 0.643 0.632 0.643 0.643 0.643 880,587 0.6432 -1.64%
2019-12-04 0 1.220 1.200 1.220 1.200 1.230 232,000 279,000 1.2026 0.654 0.643 0.654 0.643 0.659 432,831 0.6446 0.00%
2019-12-03 0 1.220 1.200 1.230 - - 0 0 - 0.654 0.643 0.659 - - 0 - 0.00%
2019-12-02 0 1.220 1.200 1.220 1.210 1.220 420,000 508,960 1.2118 0.654 0.643 0.654 0.649 0.654 783,573 0.6495 0.00%
2019-11-29 0 1.220 1.210 1.230 1.220 1.230 212,000 259,080 1.2221 0.654 0.649 0.659 0.654 0.659 395,518 0.6550 -2.40%
2019-11-28 0 1.250 1.220 1.250 1.220 1.250 12,000 14,800 1.2333 0.670 0.654 0.670 0.654 0.670 22,388 0.6611 1.63%
2019-11-27 0 1.230 1.210 1.230 1.210 1.230 58,000 70,780 1.2203 0.659 0.649 0.659 0.649 0.659 108,208 0.6541 -1.60%
2019-11-26 0 1.250 1.210 1.250 1.250 1.250 80,000 100,000 1.2500 0.670 0.649 0.670 0.670 0.670 149,252 0.6700 1.63%
2019-11-25 0 1.230 1.210 1.250 1.220 1.250 52,000 64,400 1.2385 0.659 0.649 0.670 0.654 0.670 97,014 0.6638 0.82%
2019-11-22 0 1.220 1.200 1.220 1.220 1.230 24,000 29,440 1.2267 0.654 0.643 0.654 0.654 0.659 44,776 0.6575 0.00%
2019-11-21 0 1.220 1.210 1.220 1.200 1.220 128,000 153,840 1.2019 0.654 0.649 0.654 0.643 0.654 238,803 0.6442 1.67%
2019-11-20 0 1.200 1.180 1.210 1.200 1.200 40,000 48,000 1.2000 0.643 0.632 0.649 0.643 0.643 74,626 0.6432 0.00%
2019-11-19 0 1.200 1.200 1.210 1.200 1.210 24,000 28,880 1.2033 0.643 0.643 0.649 0.643 0.649 44,776 0.6450 -0.83%
2019-11-18 0 1.210 1.200 1.210 1.210 1.210 28,000 33,880 1.2100 0.649 0.643 0.649 0.649 0.649 52,238 0.6486 0.00%
2019-11-15 0 1.210 1.180 1.220 1.200 1.210 152,000 182,720 1.2021 0.649 0.632 0.654 0.643 0.649 283,579 0.6443 0.83%
2019-11-14 0 1.200 1.180 1.200 - - 0 0 - 0.643 0.632 0.643 - - 0 - 0.00%
2019-11-13 0 1.200 1.180 1.200 - - 0 0 - 0.643 0.632 0.643 - - 0 - 0.00%
2019-11-12 0 1.200 1.190 1.220 - - 0 0 - 0.643 0.638 0.654 - - 0 - 0.00%
2019-11-11 0 1.200 1.190 1.230 1.200 1.200 20,000 24,000 1.2000 0.643 0.638 0.659 0.643 0.643 37,313 0.6432 -1.64%
2019-11-08 0 1.220 1.210 1.220 1.220 1.240 680,000 836,120 1.2296 0.654 0.649 0.654 0.654 0.665 1,268,642 0.6591 0.00%
2019-11-07 0 1.220 1.220 1.250 1.220 1.230 176,000 216,160 1.2282 0.654 0.654 0.670 0.654 0.659 328,354 0.6583 -0.81%
2019-11-06 0 1.230 1.220 1.230 1.220 1.230 800,000 981,880 1.2274 0.659 0.654 0.659 0.654 0.659 1,492,520 0.6579 2.50%
2019-11-05 0 1.200 1.200 1.210 - - 0 0 - 0.643 0.643 0.649 - - 0 - 0.00%
2019-11-04 0 1.200 1.190 1.200 1.200 1.200 20,000 24,000 1.2000 0.643 0.638 0.643 0.643 0.643 37,313 0.6432 0.00%
2019-11-01 0 1.200 1.180 1.210 1.190 1.210 416,000 495,200 1.1904 0.643 0.632 0.649 0.638 0.649 776,111 0.6381 0.84%
2019-10-31 0 1.190 1.180 1.230 1.190 1.220 28,000 33,720 1.2043 0.638 0.632 0.659 0.638 0.654 52,238 0.6455 0.00%
2019-10-30 0 1.190 1.190 1.200 1.190 1.200 84,000 100,240 1.1933 0.638 0.638 0.643 0.638 0.643 156,715 0.6396 -0.83%
2019-10-29 0 1.200 1.190 1.220 1.200 1.220 124,000 150,720 1.2155 0.643 0.638 0.654 0.643 0.654 231,341 0.6515 -1.64%
2019-10-28 0 1.220 1.190 1.230 1.210 1.230 120,000 146,440 1.2203 0.654 0.638 0.659 0.649 0.659 223,878 0.6541 1.67%
2019-10-25 0 1.200 1.190 1.200 1.190 1.200 42,780 51,024 1.1927 0.643 0.638 0.643 0.638 0.643 79,813 0.6393 0.84%
2019-10-24 0 1.190 1.190 1.200 1.190 1.210 80,000 96,000 1.2000 0.638 0.638 0.643 0.638 0.649 149,252 0.6432 -0.83%
2019-10-23 0 1.200 1.200 1.220 - - 200 232 1.1600 0.643 0.643 0.654 - - 373 0.6218 0.00%
2019-10-22 0 1.200 1.200 1.220 - - 0 0 - 0.643 0.643 0.654 - - 0 - 0.00%
2019-10-21 0 1.200 1.200 1.210 1.200 1.230 656,000 792,640 1.2083 0.643 0.643 0.649 0.643 0.659 1,223,867 0.6477 -0.83%
2019-10-18 0 1.210 1.210 1.240 1.210 1.220 160,000 194,080 1.2130 0.649 0.649 0.665 0.649 0.654 298,504 0.6502 0.00%
2019-10-17 0 1.210 1.210 1.220 1.210 1.220 272,000 329,200 1.2103 0.649 0.649 0.654 0.649 0.654 507,457 0.6487 -0.82%
2019-10-16 0 1.220 1.200 1.220 1.200 1.220 144,000 173,360 1.2039 0.654 0.643 0.654 0.643 0.654 268,654 0.6453 -0.81%
2019-10-15 0 1.230 1.200 1.230 1.230 1.230 68,000 83,640 1.2300 0.659 0.643 0.659 0.659 0.659 126,864 0.6593 0.00%
2019-10-14 0 1.230 1.200 1.230 1.230 1.240 36,000 44,400 1.2333 0.659 0.643 0.659 0.659 0.665 67,163 0.6611 0.00%
2019-10-11 0 1.230 1.200 1.230 1.220 1.230 184,000 224,560 1.2204 0.659 0.643 0.659 0.654 0.659 343,280 0.6542 1.65%
2019-10-10 0 1.210 1.200 1.220 1.200 1.210 92,000 111,160 1.2083 0.649 0.643 0.654 0.643 0.649 171,640 0.6476 0.83%
2019-10-09 0 1.200 1.200 1.250 1.200 1.200 104,000 124,800 1.2000 0.643 0.643 0.670 0.643 0.643 194,028 0.6432 0.00%
2019-10-08 0 1.200 1.190 1.250 1.200 1.200 428,000 513,600 1.2000 0.643 0.638 0.670 0.643 0.643 798,498 0.6432 0.84%
2019-10-04 0 1.190 1.190 1.200 1.180 1.220 164,000 194,400 1.1854 0.638 0.638 0.643 0.632 0.654 305,967 0.6354 0.85%
2019-10-03 0 1.180 1.180 1.220 1.180 1.180 4,000 4,720 1.1800 0.632 0.632 0.654 0.632 0.632 7,463 0.6325 0.00%
2019-10-02 0 1.180 1.180 1.220 - - 0 0 - 0.632 0.632 0.654 - - 0 - 0.00%
2019-09-30 0 1.180 1.180 1.200 - - 0 0 - 0.632 0.632 0.643 - - 0 - 0.00%
2019-09-27 0 1.180 1.180 1.200 1.180 1.180 40,000 47,200 1.1800 0.632 0.632 0.643 0.632 0.632 74,626 0.6325 0.00%
2019-09-26 0 1.180 1.170 1.180 1.180 1.180 28,000 33,040 1.1800 0.632 0.627 0.632 0.632 0.632 52,238 0.6325 -0.84%
2019-09-25 0 1.190 1.180 1.190 1.190 1.190 4,000 4,760 1.1900 0.638 0.632 0.638 0.638 0.638 7,463 0.6378 0.85%
2019-09-24 0 1.180 1.180 1.190 - - 0 0 - 0.632 0.632 0.638 - - 0 - 0.00%
2019-09-23 0 1.180 1.160 1.190 1.180 1.180 12,000 14,160 1.1800 0.632 0.622 0.638 0.632 0.632 22,388 0.6325 0.00%
2019-09-20 0 1.180 1.170 1.190 - - 0 0 - 0.632 0.627 0.638 - - 0 - 0.00%
2019-09-19 0 1.180 1.180 1.190 - - 20,000 23,600 1.1800 0.632 0.632 0.638 - - 37,313 0.6325 0.00%
2019-09-18 0 1.180 1.180 1.190 1.170 1.190 48,000 56,520 1.1775 0.632 0.632 0.638 0.627 0.638 89,551 0.6311 -0.84%
2019-09-17 0 1.190 1.160 1.230 1.190 1.190 12,000 14,280 1.1900 0.638 0.622 0.659 0.638 0.638 22,388 0.6378 -1.65%
2019-09-16 0 1.210 1.160 1.230 - - 0 0 - 0.649 0.622 0.659 - - 0 - 0.00%
2019-09-13 0 1.210 1.160 1.210 1.200 1.220 32,000 38,800 1.2125 0.649 0.622 0.649 0.643 0.654 59,701 0.6499 3.42%
2019-09-12 0 1.170 1.160 1.200 1.150 1.170 134,000 155,680 1.1618 0.627 0.622 0.643 0.616 0.627 249,997 0.6227 2.63%
2019-09-11 0 1.170 1.170 1.230 1.170 1.200 184,000 217,960 1.1846 0.611 0.611 0.642 0.611 0.627 352,313 0.6187 -1.68%
2019-09-10 0 1.190 1.190 1.250 1.180 1.200 318,000 378,680 1.1908 0.621 0.621 0.653 0.616 0.627 608,889 0.6219 -0.83%
2019-09-09 0 1.200 1.200 1.220 - - 0 0 - 0.627 0.627 0.637 - - 0 - 0.84%
2019-09-06 0 1.190 1.190 1.230 1.190 1.230 169,400 205,424 1.2127 0.621 0.621 0.642 0.621 0.642 324,358 0.6333 -2.46%
2019-09-05 0 1.220 1.220 1.250 - - 0 0 - 0.637 0.637 0.653 - - 0 - 0.00%
2019-09-04 0 1.220 1.210 1.250 1.190 1.250 210,000 253,180 1.2056 0.637 0.632 0.653 0.621 0.653 402,097 0.6296 0.83%
2019-09-03 0 1.210 1.210 1.230 1.210 1.220 132,000 160,840 1.2185 0.632 0.632 0.642 0.632 0.637 252,747 0.6364 -0.82%
2019-09-02 0 1.220 1.210 1.240 1.220 1.240 246,000 303,380 1.2333 0.637 0.632 0.648 0.637 0.648 471,028 0.6441 -0.81%
2019-08-30 0 1.230 1.230 1.290 1.210 1.240 62,342 76,306 1.2240 0.642 0.642 0.674 0.632 0.648 119,369 0.6392 -0.81%
2019-08-29 0 1.240 1.220 1.260 1.240 1.260 130,000 162,160 1.2474 0.648 0.637 0.658 0.648 0.658 248,917 0.6515 2.48%
2019-08-28 0 1.210 1.210 1.290 1.200 1.220 102,000 123,620 1.2120 0.632 0.632 0.674 0.627 0.637 195,304 0.6330 0.00%
2019-08-27 0 1.210 1.210 1.250 1.200 1.220 138,000 166,360 1.2055 0.632 0.632 0.653 0.627 0.637 264,235 0.6296 -0.82%
2019-08-26 0 1.220 1.210 1.240 1.210 1.230 116,000 141,380 1.2188 0.637 0.632 0.648 0.632 0.642 222,111 0.6365 0.83%
2019-08-23 0 1.210 1.210 1.250 1.200 1.240 206,000 251,320 1.2200 0.632 0.632 0.653 0.627 0.648 394,438 0.6372 -1.63%
2019-08-22 0 1.230 1.230 1.260 1.230 1.260 66,000 81,600 1.2364 0.642 0.642 0.658 0.642 0.658 126,373 0.6457 -0.81%
2019-08-21 0 1.240 1.240 1.270 1.240 1.270 278,000 347,340 1.2494 0.648 0.648 0.663 0.648 0.663 532,300 0.6525 -0.80%
2019-08-20 0 1.250 1.250 1.320 1.230 1.250 622,000 775,340 1.2465 0.653 0.653 0.689 0.642 0.653 1,190,972 0.6510 0.00%
2019-08-19 0 1.250 1.250 1.260 1.250 1.300 418,000 533,080 1.2753 0.653 0.653 0.658 0.653 0.679 800,364 0.6660 0.00%
2019-08-16 0 1.250 1.250 1.260 1.250 1.250 94,000 117,460 1.2496 0.653 0.653 0.658 0.653 0.653 179,986 0.6526 -1.57%
2019-08-15 0 1.270 1.250 1.270 1.250 1.270 82,000 103,240 1.2590 0.663 0.653 0.663 0.653 0.663 157,009 0.6575 0.00%
2019-08-14 0 1.270 1.260 1.290 1.260 1.270 142,000 179,900 1.2669 0.663 0.658 0.674 0.658 0.663 271,894 0.6617 0.79%
2019-08-13 0 1.260 1.260 1.270 1.260 1.270 106,000 134,160 1.2657 0.658 0.658 0.663 0.658 0.663 202,963 0.6610 -2.33%
2019-08-12 0 1.290 1.260 1.290 1.280 1.300 108,000 138,360 1.2811 0.674 0.658 0.674 0.668 0.679 206,793 0.6691 0.78%
2019-08-09 0 1.280 1.280 1.300 1.280 1.320 140,000 180,600 1.2900 0.668 0.668 0.679 0.668 0.689 268,065 0.6737 1.59%
2019-08-08 0 1.260 1.260 1.300 1.260 1.300 78,000 99,780 1.2792 0.658 0.658 0.679 0.658 0.679 149,350 0.6681 -0.79%
2019-08-07 0 1.270 1.270 1.300 1.270 1.290 222,000 285,280 1.2850 0.663 0.663 0.679 0.663 0.674 425,074 0.6711 0.00%
2019-08-06 0 1.270 1.270 1.280 1.250 1.290 482,000 614,820 1.2756 0.663 0.663 0.668 0.653 0.674 922,908 0.6662 -1.55%
2019-08-05 0 1.290 1.290 1.310 1.290 1.310 394,000 512,060 1.2996 0.674 0.674 0.684 0.674 0.684 754,410 0.6788 -2.27%
2019-08-02 0 1.320 1.320 1.340 1.310 1.330 86,000 113,680 1.3219 0.689 0.689 0.700 0.684 0.695 164,668 0.6904 -0.75%
2019-08-01 0 1.330 1.330 1.350 1.330 1.360 74,000 99,460 1.3441 0.695 0.695 0.705 0.695 0.710 141,691 0.7019 -2.92%
2019-07-31 0 1.370 1.330 1.370 1.330 1.370 58,000 77,940 1.3438 0.715 0.695 0.715 0.695 0.715 111,055 0.7018 0.74%
2019-07-30 0 1.360 1.350 1.360 1.350 1.360 24,000 32,480 1.3533 0.710 0.705 0.710 0.705 0.710 45,954 0.7068 1.49%
2019-07-29 0 1.340 1.340 1.370 1.340 1.350 138,000 185,400 1.3435 0.700 0.700 0.715 0.700 0.705 264,235 0.7016 -0.74%
2019-07-26 0 1.350 1.350 1.360 1.350 1.360 62,000 83,740 1.3506 0.705 0.705 0.710 0.705 0.710 118,714 0.7054 -0.74%
2019-07-25 0 1.360 1.350 1.370 1.340 1.360 126,000 170,320 1.3517 0.710 0.705 0.715 0.700 0.710 241,258 0.7060 1.49%
2019-07-24 0 1.340 1.340 1.360 1.340 1.360 82,000 110,180 1.3437 0.700 0.700 0.710 0.700 0.710 157,009 0.7017 0.00%
2019-07-23 0 1.340 1.340 1.360 1.340 1.360 261,120 352,529 1.3501 0.700 0.700 0.710 0.700 0.710 499,979 0.7051 -0.74%
2019-07-22 0 1.350 1.340 1.350 1.340 1.360 98,000 132,140 1.3484 0.705 0.700 0.705 0.700 0.710 187,645 0.7042 -0.74%
2019-07-19 0 1.360 1.350 1.360 1.350 1.380 162,000 221,180 1.3653 0.710 0.705 0.710 0.705 0.721 310,189 0.7130 0.00%
2019-07-18 0 1.360 1.360 1.370 1.350 1.370 482,000 651,740 1.3522 0.710 0.710 0.715 0.705 0.715 922,908 0.7062 -0.73%
2019-07-17 0 1.370 1.360 1.370 1.360 1.370 182,000 247,580 1.3603 0.715 0.710 0.715 0.710 0.715 348,484 0.7104 0.00%
2019-07-16 0 1.370 1.360 1.380 1.360 1.370 202,000 276,500 1.3688 0.715 0.710 0.721 0.710 0.715 386,779 0.7149 -0.72%
2019-07-15 0 1.380 1.360 1.400 1.360 1.380 82,000 112,060 1.3666 0.721 0.710 0.731 0.710 0.721 157,009 0.7137 0.73%
2019-07-12 0 1.370 1.370 1.380 1.360 1.370 272,976 373,308 1.3675 0.715 0.715 0.721 0.710 0.715 522,680 0.7142 0.00%
2019-07-11 0 1.370 1.360 1.370 1.360 1.380 206,000 282,600 1.3718 0.715 0.710 0.715 0.710 0.721 394,438 0.7165 0.00%
2019-07-10 0 1.370 1.370 1.380 1.360 1.380 398,000 545,040 1.3694 0.715 0.715 0.721 0.710 0.721 762,069 0.7152 -0.72%
2019-07-09 0 1.380 1.370 1.380 1.370 1.390 170,000 233,360 1.3727 0.721 0.715 0.721 0.715 0.726 325,507 0.7169 0.73%
2019-07-08 0 1.370 1.370 1.380 1.360 1.380 86,000 118,060 1.3728 0.715 0.715 0.721 0.710 0.721 164,668 0.7170 0.00%
2019-07-05 0 1.370 1.370 1.380 1.370 1.380 174,000 238,740 1.3721 0.715 0.715 0.721 0.715 0.721 333,166 0.7166 0.00%
2019-07-04 0 1.370 1.360 1.380 1.350 1.390 130,000 178,060 1.3697 0.715 0.710 0.721 0.705 0.726 248,917 0.7153 0.00%
2019-07-03 0 1.370 1.370 1.380 1.360 1.400 74,680 102,304 1.3699 0.715 0.715 0.721 0.710 0.731 142,993 0.7154 0.00%
2019-07-02 0 1.370 1.370 1.380 1.360 1.370 86,000 117,440 1.3656 0.715 0.715 0.721 0.710 0.715 164,668 0.7132 0.00%
2019-06-28 0 1.370 1.360 1.370 1.360 1.370 102,000 138,900 1.3618 0.715 0.710 0.715 0.710 0.715 195,304 0.7112 0.74%
2019-06-27 0 1.360 1.360 1.370 1.350 1.390 62,000 84,520 1.3632 0.710 0.710 0.715 0.705 0.726 118,714 0.7120 -0.73%
2019-06-26 0 1.370 1.370 1.380 1.360 1.370 70,000 95,660 1.3666 0.715 0.715 0.721 0.710 0.715 134,032 0.7137 0.00%
2019-06-25 0 1.370 1.370 1.380 1.360 1.390 54,000 74,000 1.3704 0.715 0.715 0.721 0.710 0.726 103,396 0.7157 0.00%
2019-06-24 0 1.370 1.370 1.380 1.370 1.380 50,000 68,480 1.3696 0.715 0.715 0.721 0.715 0.721 95,737 0.7153 -0.72%
2019-06-21 0 1.380 1.370 1.380 1.370 1.380 88,000 121,100 1.3761 0.721 0.715 0.721 0.715 0.721 168,498 0.7187 0.00%
2019-06-20 0 1.380 1.360 1.380 1.360 1.380 102,000 139,540 1.3680 0.721 0.710 0.721 0.710 0.721 195,304 0.7145 -0.72%
2019-06-19 0 1.390 1.380 1.400 1.380 1.390 246,000 341,560 1.3885 0.726 0.721 0.731 0.721 0.726 471,028 0.7251 0.72%
2019-06-18 0 1.380 1.380 1.390 1.370 1.390 186,000 256,500 1.3790 0.721 0.721 0.726 0.715 0.726 356,143 0.7202 0.73%
2019-06-17 0 1.370 1.370 1.390 1.360 1.370 54,000 73,640 1.3637 0.715 0.715 0.726 0.710 0.715 103,396 0.7122 0.74%
2019-06-14 0 1.360 1.360 1.380 1.360 1.370 74,000 101,080 1.3659 0.710 0.710 0.721 0.710 0.715 141,691 0.7134 0.74%
2019-06-13 0 1.350 1.350 1.370 1.350 1.370 966,000 1,310,540 1.3567 0.705 0.705 0.715 0.705 0.715 1,849,645 0.7085 -1.46%
2019-06-12 0 1.370 1.370 1.380 1.370 1.390 418,000 573,520 1.3721 0.715 0.715 0.721 0.715 0.726 800,364 0.7166 -0.72%
2019-06-11 0 1.380 1.370 1.390 1.380 1.390 654,000 902,660 1.3802 0.721 0.715 0.726 0.721 0.726 1,252,244 0.7208 0.00%
2019-06-10 0 1.380 1.380 1.400 1.380 1.410 506,000 704,460 1.3922 0.721 0.721 0.731 0.721 0.736 968,862 0.7271 0.00%
2019-06-06 0 1.380 1.370 1.390 1.380 1.390 64,000 88,880 1.3888 0.721 0.715 0.726 0.721 0.726 122,544 0.7253 0.00%
2019-06-05 0 1.380 1.360 1.380 1.360 1.380 56,340 77,332 1.3726 0.721 0.710 0.721 0.710 0.721 107,877 0.7169 0.73%
2019-06-04 0 1.370 1.370 1.390 - - 0 0 - 0.715 0.715 0.726 - - 0 - 0.00%
2019-06-03 0 1.370 1.370 1.390 1.370 1.390 48,000 66,080 1.3767 0.715 0.715 0.726 0.715 0.726 91,908 0.7190 0.00%
2019-05-31 0 1.370 1.370 1.390 1.370 1.400 164,000 225,560 1.3754 0.715 0.715 0.726 0.715 0.731 314,018 0.7183 -1.44%
2019-05-30 0 1.390 1.380 1.390 1.380 1.390 76,000 105,000 1.3816 0.726 0.721 0.726 0.721 0.726 145,521 0.7215 0.00%
2019-05-29 0 1.390 1.380 1.390 1.380 1.400 152,000 211,280 1.3900 0.726 0.721 0.726 0.721 0.731 291,041 0.7259 0.00%
2019-05-28 0 1.390 1.390 1.400 - - 0 0 - 0.726 0.726 0.731 - - 0 - 0.00%
2019-05-27 0 1.390 1.380 1.390 1.380 1.390 128,000 176,720 1.3806 0.726 0.721 0.726 0.721 0.726 245,088 0.7210 0.72%
2019-05-24 0 1.380 1.370 1.390 1.380 1.420 552,000 764,240 1.3845 0.721 0.715 0.726 0.721 0.742 1,056,940 0.7231 0.00%
2019-05-23 0 1.380 1.380 1.400 1.380 1.440 216,000 300,680 1.3920 0.721 0.721 0.731 0.721 0.752 413,585 0.7270 -1.43%
2019-05-22 0 1.400 1.390 1.410 1.400 1.440 208,000 291,440 1.4012 0.731 0.726 0.736 0.731 0.752 398,267 0.7318 0.00%
2019-05-21 0 1.400 1.380 1.400 1.380 1.400 16,000 22,240 1.3900 0.731 0.721 0.731 0.721 0.731 30,636 0.7259 1.45%
2019-05-20 0 1.380 1.380 1.390 1.380 1.410 524,000 730,640 1.3944 0.721 0.721 0.726 0.721 0.736 1,003,327 0.7282 -1.43%
2019-05-17 0 1.400 1.380 1.420 1.390 1.400 112,000 156,240 1.3950 0.731 0.721 0.742 0.726 0.731 214,452 0.7286 1.45%
2019-05-16 0 1.380 1.380 1.400 1.380 1.420 724,000 1,015,520 1.4027 0.721 0.721 0.731 0.721 0.742 1,386,277 0.7326 0.00%
2019-05-15 0 1.380 1.360 1.380 1.340 1.380 756,000 1,035,160 1.3693 0.721 0.710 0.721 0.700 0.721 1,447,548 0.7151 2.99%
2019-05-14 0 1.340 1.340 1.350 1.340 1.360 576,000 778,520 1.3516 0.700 0.700 0.705 0.700 0.710 1,102,894 0.7059 0.75%
2019-05-10 0 1.400 1.400 1.450 1.400 1.460 100,000 140,640 1.4064 0.695 0.695 0.719 0.695 0.724 201,552 0.6978 -2.10%
2019-05-09 0 1.430 1.390 1.430 1.400 1.440 356,000 499,200 1.4022 0.709 0.690 0.709 0.695 0.714 717,526 0.6957 -0.69%
2019-05-08 0 1.440 1.430 1.440 1.440 1.440 16,000 23,040 1.4400 0.714 0.709 0.714 0.714 0.714 32,248 0.7145 -2.04%
2019-05-07 0 1.470 1.440 1.470 1.460 1.470 268,000 391,360 1.4603 0.729 0.714 0.729 0.724 0.729 540,160 0.7245 2.08%
2019-05-06 0 1.440 1.430 1.440 1.430 1.460 896,000 1,286,920 1.4363 0.714 0.709 0.714 0.709 0.724 1,805,908 0.7126 -2.70%
2019-05-03 0 1.480 1.470 1.490 1.460 1.480 61,700 90,711 1.4702 0.734 0.729 0.739 0.724 0.734 124,358 0.7294 0.00%
2019-05-02 0 1.480 1.460 1.490 - - 0 0 - 0.734 0.724 0.739 - - 0 - 0.00%
2019-04-30 0 1.480 1.460 1.480 1.480 1.480 100,000 148,000 1.4800 0.734 0.724 0.734 0.734 0.734 201,552 0.7343 0.00%
2019-04-29 0 1.480 1.460 1.480 1.480 1.480 16,000 23,680 1.4800 0.734 0.724 0.734 0.734 0.734 32,248 0.7343 0.68%
2019-04-26 0 1.470 1.460 1.470 1.460 1.480 340,000 498,480 1.4661 0.729 0.724 0.729 0.724 0.734 685,278 0.7274 0.00%
2019-04-25 0 1.470 1.470 1.490 - - 0 0 - 0.729 0.729 0.739 - - 0 - 0.00%
2019-04-24 0 1.470 1.460 1.490 1.470 1.490 108,000 159,600 1.4778 0.729 0.724 0.739 0.729 0.739 217,676 0.7332 -0.68%
2019-04-23 0 1.480 1.460 1.480 1.460 1.490 16,000 23,560 1.4725 0.734 0.724 0.734 0.724 0.739 32,248 0.7306 1.37%
2019-04-18 0 1.460 1.460 1.490 - - 0 0 - 0.724 0.724 0.739 - - 0 - 0.00%
2019-04-17 0 1.460 1.460 1.480 1.460 1.480 220,000 325,040 1.4775 0.724 0.724 0.734 0.724 0.734 443,415 0.7330 -1.35%
2019-04-16 0 1.480 1.470 1.490 1.470 1.490 880,000 1,302,840 1.4805 0.734 0.729 0.739 0.729 0.739 1,773,660 0.7345 -1.99%
2019-04-15 0 1.510 1.490 1.510 1.500 1.530 148,000 222,600 1.5041 0.749 0.739 0.749 0.744 0.759 298,297 0.7462 0.67%
2019-04-12 0 1.500 1.490 1.500 1.500 1.510 116,000 174,520 1.5045 0.744 0.739 0.744 0.744 0.749 233,801 0.7464 0.67%
2019-04-11 0 1.490 1.490 1.500 1.480 1.510 1,376,000 2,048,240 1.4885 0.739 0.739 0.744 0.734 0.749 2,773,359 0.7385 0.68%
2019-04-10 0 1.480 1.480 1.510 1.480 1.500 276,000 412,720 1.4954 0.734 0.734 0.749 0.734 0.744 556,284 0.7419 -2.63%
2019-04-09 0 1.520 1.490 1.520 1.500 1.520 112,000 168,080 1.5007 0.754 0.739 0.754 0.744 0.754 225,739 0.7446 0.66%
2019-04-08 0 1.510 1.500 1.510 1.500 1.520 400,000 602,600 1.5065 0.749 0.744 0.749 0.744 0.754 806,209 0.7474 -0.66%
2019-04-04 0 1.520 1.510 1.540 1.520 1.600 551,000 847,910 1.5389 0.754 0.749 0.764 0.754 0.794 1,110,553 0.7635 -1.30%
2019-04-03 0 1.540 1.520 1.540 1.540 1.550 16,680 25,759 1.5443 0.764 0.754 0.764 0.764 0.769 33,619 0.7662 0.65%
2019-04-02 0 1.530 1.500 1.530 1.510 1.550 196,000 302,120 1.5414 0.759 0.744 0.759 0.749 0.769 395,042 0.7648 -1.29%
2019-04-01 0 1.550 1.500 1.550 1.550 1.550 180,000 279,000 1.5500 0.769 0.744 0.769 0.769 0.769 362,794 0.7690 0.65%
2019-03-29 0 1.540 1.500 1.540 1.540 1.540 16,004 24,646 1.5400 0.764 0.744 0.764 0.764 0.764 32,256 0.7641 0.00%
2019-03-28 0 1.540 1.500 1.540 1.520 1.540 108,000 164,320 1.5215 0.764 0.744 0.764 0.754 0.764 217,676 0.7549 1.32%
2019-03-27 0 1.520 1.520 1.540 1.500 1.520 120,000 181,160 1.5097 0.754 0.754 0.764 0.744 0.754 241,863 0.7490 0.66%
2019-03-26 0 1.510 1.500 1.510 1.510 1.510 12,000 18,120 1.5100 0.749 0.744 0.749 0.749 0.749 24,186 0.7492 -0.66%
2019-03-25 0 1.520 1.500 1.520 1.500 1.520 136,000 204,160 1.5012 0.754 0.744 0.754 0.744 0.754 274,111 0.7448 1.33%
2019-03-22 0 1.500 1.500 1.510 1.500 1.520 106,750 160,442 1.5030 0.744 0.744 0.749 0.744 0.754 215,157 0.7457 0.00%
2019-03-21 0 1.500 1.500 1.520 1.500 1.520 54,380 82,298 1.5134 0.744 0.744 0.754 0.744 0.754 109,604 0.7509 -1.32%
2019-03-20 0 1.520 1.500 1.520 - - 0 0 - 0.754 0.744 0.754 - - 0 - 0.00%
2019-03-19 0 1.520 1.500 1.520 1.500 1.550 76,000 115,680 1.5221 0.754 0.744 0.754 0.744 0.769 153,180 0.7552 -0.65%
2019-03-18 0 1.530 1.500 1.530 1.520 1.530 12,000 18,320 1.5267 0.759 0.744 0.759 0.754 0.759 24,186 0.7575 1.32%
2019-03-15 0 1.510 1.500 1.520 1.510 1.550 45,600 69,032 1.5139 0.749 0.744 0.754 0.749 0.769 91,908 0.7511 0.67%
2019-03-14 0 1.500 1.490 1.530 1.490 1.500 231,153 345,051 1.4927 0.744 0.739 0.759 0.739 0.744 465,894 0.7406 0.67%
2019-03-13 0 1.490 1.480 1.490 1.490 1.500 146,950 219,229 1.4919 0.739 0.734 0.739 0.739 0.744 296,181 0.7402 0.00%
2019-03-12 0 1.490 1.460 1.500 1.460 1.490 32,000 46,960 1.4675 0.739 0.724 0.744 0.724 0.739 64,497 0.7281 2.05%
2019-03-11 0 1.460 1.410 1.460 1.450 1.460 44,480 64,542 1.4510 0.724 0.700 0.724 0.719 0.724 89,650 0.7199 0.69%
2019-03-08 0 1.450 1.410 1.450 1.440 1.450 44,000 63,440 1.4418 0.719 0.700 0.719 0.714 0.719 88,683 0.7154 0.69%
2019-03-07 0 1.440 1.410 1.440 1.450 1.450 48,000 69,480 1.4475 0.714 0.700 0.714 0.719 0.719 96,745 0.7182 -0.69%
2019-03-06 0 1.450 1.410 1.460 1.450 1.450 44,000 63,800 1.4500 0.719 0.700 0.724 0.719 0.719 88,683 0.7194 0.00%
2019-03-05 0 1.450 1.410 1.450 1.450 1.450 44,000 63,800 1.4500 0.719 0.700 0.719 0.719 0.719 88,683 0.7194 0.69%
2019-03-04 0 1.440 1.410 1.440 1.410 1.450 141,080 200,352 1.4201 0.714 0.700 0.714 0.700 0.719 284,350 0.7046 2.13%
2019-03-01 0 1.410 1.410 1.440 1.410 1.440 96,000 136,200 1.4188 0.700 0.700 0.714 0.700 0.714 193,490 0.7039 -0.70%
2019-02-28 0 1.420 1.410 1.420 1.410 1.420 125,360 177,636 1.4170 0.705 0.700 0.705 0.700 0.705 252,666 0.7030 -2.74%
2019-02-27 0 1.460 1.410 1.460 - - 0 0 - 0.724 0.700 0.724 - - 0 - -0.68%
2019-02-26 0 1.470 1.430 1.470 - - 0 0 - 0.729 0.709 0.729 - - 0 - 0.00%
2019-02-25 0 1.470 1.410 1.470 - - 0 0 - 0.729 0.700 0.729 - - 0 - 0.00%
2019-02-22 0 1.470 1.430 1.470 1.470 1.480 68,000 100,600 1.4794 0.729 0.709 0.729 0.729 0.734 137,056 0.7340 0.00%
2019-02-21 0 1.470 1.430 1.470 - - 0 0 - 0.729 0.709 0.729 - - 0 - -0.68%
2019-02-20 0 1.480 1.430 1.480 1.450 1.480 248,000 362,120 1.4602 0.734 0.709 0.734 0.719 0.734 499,850 0.7245 2.07%
2019-02-19 0 1.450 1.430 1.480 - - 0 0 - 0.719 0.709 0.734 - - 0 - 0.00%
2019-02-18 0 1.450 1.440 1.450 1.440 1.450 80,000 115,720 1.4465 0.719 0.714 0.719 0.714 0.719 161,242 0.7177 0.00%
2019-02-15 0 1.450 1.420 1.450 1.420 1.450 31,600 45,004 1.4242 0.719 0.705 0.719 0.705 0.719 63,691 0.7066 0.00%
2019-02-14 0 1.450 1.420 1.450 1.440 1.450 20,000 28,920 1.4460 0.719 0.705 0.719 0.714 0.719 40,310 0.7174 2.11%
2019-02-13 0 1.420 1.400 1.430 1.420 1.420 4,000 5,680 1.4200 0.705 0.695 0.709 0.705 0.705 8,062 0.7045 -0.70%
2019-02-12 0 1.430 1.420 1.440 1.430 1.450 64,000 92,680 1.4481 0.709 0.705 0.714 0.709 0.719 128,993 0.7185 -0.69%
2019-02-11 0 1.440 1.400 1.440 1.430 1.440 68,000 97,320 1.4312 0.714 0.695 0.714 0.709 0.714 137,056 0.7101 2.86%
2019-02-08 0 1.400 1.400 1.430 1.400 1.430 272,000 385,360 1.4168 0.695 0.695 0.709 0.695 0.709 548,222 0.7029 2.94%
2019-02-04 0 1.360 1.360 1.420 - - 0 0 - 0.675 0.675 0.705 - - 0 - 0.00%
2019-02-01 0 1.360 1.350 1.360 1.360 1.360 192,000 261,120 1.3600 0.675 0.670 0.675 0.675 0.675 386,980 0.6748 -2.86%
2019-01-31 0 1.400 1.380 1.400 1.390 1.400 20,000 27,880 1.3940 0.695 0.685 0.695 0.690 0.695 40,310 0.6916 -1.41%
2019-01-30 0 1.420 1.380 1.420 - - 0 0 - 0.705 0.685 0.705 - - 0 - 0.00%
2019-01-29 0 1.420 1.380 1.420 1.390 1.420 204,000 289,120 1.4173 0.705 0.685 0.705 0.690 0.705 411,167 0.7032 2.16%
2019-01-28 0 1.390 1.360 1.390 1.350 1.390 40,000 55,120 1.3780 0.690 0.675 0.690 0.670 0.690 80,621 0.6837 -0.71%
2019-01-25 0 1.400 1.390 1.400 1.400 1.400 12,000 16,800 1.4000 0.695 0.690 0.695 0.695 0.695 24,186 0.6946 0.00%
2019-01-24 0 1.400 1.370 1.400 1.400 1.400 16,000 22,400 1.4000 0.695 0.680 0.695 0.695 0.695 32,248 0.6946 1.45%
2019-01-23 0 1.380 1.340 1.380 1.380 1.380 40,000 55,200 1.3800 0.685 0.665 0.685 0.685 0.685 80,621 0.6847 0.00%
2019-01-22 0 1.380 1.320 1.380 - - 0 0 - 0.685 0.655 0.685 - - 0 - -1.43%
2019-01-21 0 1.400 1.340 1.400 - - 0 0 - 0.695 0.665 0.695 - - 0 - 0.00%
2019-01-18 0 1.400 1.350 1.400 1.350 1.400 664,000 897,240 1.3513 0.695 0.670 0.695 0.670 0.695 1,338,307 0.6704 4.48%
2019-01-17 0 1.340 1.340 1.350 1.340 1.350 292,000 391,320 1.3401 0.665 0.665 0.670 0.665 0.670 588,533 0.6649 -0.74%
2019-01-16 0 1.350 1.340 1.350 1.340 1.350 28,000 37,640 1.3443 0.670 0.665 0.670 0.665 0.670 56,435 0.6670 0.75%
2019-01-15 0 1.340 1.320 1.340 - - 0 0 - 0.665 0.655 0.665 - - 0 - 0.00%
2019-01-14 0 1.340 1.320 1.350 - - 0 0 - 0.665 0.655 0.670 - - 0 - 0.00%
2019-01-11 0 1.340 1.330 1.340 - - 0 0 - 0.665 0.660 0.665 - - 0 - 0.00%
2019-01-10 0 1.340 1.320 1.340 1.340 1.340 96,000 128,640 1.3400 0.665 0.655 0.665 0.665 0.665 193,490 0.6648 0.75%
2019-01-09 0 1.330 1.330 1.340 - - 0 0 - 0.660 0.660 0.665 - - 0 - 0.00%
2019-01-08 0 1.330 1.320 1.330 1.320 1.330 18,160 23,986 1.3208 0.660 0.655 0.660 0.655 0.660 36,602 0.6553 -0.75%
2019-01-07 0 1.340 1.320 1.340 1.320 1.340 108,000 142,720 1.3215 0.665 0.655 0.665 0.655 0.665 217,676 0.6557 2.29%
2019-01-04 0 1.310 1.310 1.330 1.310 1.330 1,336,000 1,761,000 1.3181 0.650 0.650 0.660 0.650 0.660 2,692,738 0.6540 -0.76%
2019-01-03 0 1.320 1.320 1.330 1.320 1.330 40,000 53,120 1.3280 0.655 0.655 0.660 0.655 0.660 80,621 0.6589 0.76%
2019-01-02 0 1.310 1.310 1.350 1.310 1.350 60,000 80,360 1.3393 0.650 0.650 0.670 0.650 0.670 120,931 0.6645 -2.24%
2018-12-31 0 1.340 1.340 1.360 1.310 1.370 92,000 121,840 1.3243 0.665 0.665 0.675 0.650 0.680 185,428 0.6571 0.00%
2018-12-28 0 1.340 1.310 1.340 1.340 1.340 16,000 21,440 1.3400 0.665 0.650 0.665 0.665 0.665 32,248 0.6648 -0.74%
2018-12-27 0 1.350 1.310 1.350 - - 0 0 - 0.670 0.650 0.670 - - 0 - -1.46%
2018-12-24 0 1.370 1.340 1.380 - - 0 0 - 0.680 0.665 0.685 - - 0 - 0.00%
2018-12-21 0 1.370 1.330 1.370 - - 0 0 - 0.680 0.660 0.680 - - 0 - 0.00%
2018-12-20 0 1.370 1.350 1.370 - - 0 0 - 0.680 0.670 0.680 - - 0 - 0.00%
2018-12-19 0 1.370 1.360 1.370 - - 0 0 - 0.680 0.675 0.680 - - 0 - -0.72%
2018-12-18 0 1.380 1.350 1.380 - - 0 0 - 0.685 0.670 0.685 - - 0 - 0.00%
2018-12-17 0 1.380 1.350 1.380 - - 0 0 - 0.685 0.670 0.685 - - 0 - 0.00%
2018-12-14 0 1.380 1.360 1.380 1.360 1.380 16,000 22,000 1.3750 0.685 0.675 0.685 0.675 0.685 32,248 0.6822 1.47%
2018-12-13 0 1.360 1.350 1.380 - - 0 0 - 0.675 0.670 0.685 - - 0 - 0.00%
2018-12-12 0 1.360 1.330 1.380 - - 0 0 - 0.675 0.660 0.685 - - 0 - 0.00%
2018-12-11 0 1.360 1.350 1.360 1.360 1.360 36,000 48,960 1.3600 0.675 0.670 0.675 0.675 0.675 72,559 0.6748 0.00%
2018-12-10 0 1.360 1.360 1.370 1.350 1.370 251,995 340,193 1.3500 0.675 0.675 0.680 0.670 0.680 507,902 0.6698 0.00%
2018-12-07 0 1.360 1.360 1.380 - - 0 0 - 0.675 0.675 0.685 - - 0 - 0.00%
2018-12-06 0 1.360 1.360 1.370 1.360 1.380 448,000 609,400 1.3603 0.675 0.675 0.680 0.675 0.685 902,954 0.6749 0.00%
2018-12-05 0 1.360 1.350 1.360 1.360 1.360 356,000 484,160 1.3600 0.675 0.670 0.675 0.675 0.675 717,526 0.6748 -1.45%
2018-12-04 0 1.380 1.360 1.380 1.340 1.380 118,490 159,812 1.3487 0.685 0.675 0.685 0.665 0.685 238,819 0.6692 2.22%
2018-12-03 0 1.350 1.350 1.380 1.350 1.350 112,000 151,200 1.3500 0.670 0.670 0.685 0.670 0.670 225,739 0.6698 -2.17%
2018-11-30 0 1.380 1.360 1.380 1.350 1.380 20,000 27,240 1.3620 0.685 0.675 0.685 0.670 0.685 40,310 0.6758 1.47%
2018-11-29 0 1.360 1.350 1.380 1.360 1.360 60,000 81,600 1.3600 0.675 0.670 0.685 0.675 0.675 120,931 0.6748 -1.45%
2018-11-28 0 1.380 1.360 1.380 - - 0 0 - 0.685 0.675 0.685 - - 0 - 0.00%
2018-11-27 0 1.380 1.360 1.380 1.380 1.380 216,000 298,080 1.3800 0.685 0.675 0.685 0.685 0.685 435,353 0.6847 0.00%
2018-11-26 0 1.380 1.350 1.380 - - 0 0 - 0.685 0.670 0.685 - - 0 - 0.00%
2018-11-23 0 1.380 1.350 1.380 1.380 1.380 56,000 77,280 1.3800 0.685 0.670 0.685 0.685 0.685 112,869 0.6847 -0.72%
2018-11-22 0 1.390 1.390 1.400 - - 0 0 - 0.690 0.690 0.695 - - 0 - 0.00%
2018-11-21 0 1.390 1.380 1.390 1.390 1.390 20,000 27,800 1.3900 0.690 0.685 0.690 0.690 0.690 40,310 0.6896 -0.71%
2018-11-20 0 1.400 1.390 1.400 - - 0 0 - 0.695 0.690 0.695 - - 0 - 0.00%
2018-11-19 0 1.400 1.390 1.410 1.400 1.400 92,237 129,122 1.3999 0.695 0.690 0.700 0.695 0.695 185,906 0.6946 -0.71%
2018-11-16 0 1.410 1.390 1.410 1.400 1.410 36,000 50,440 1.4011 0.700 0.690 0.700 0.695 0.700 72,559 0.6952 0.71%
2018-11-15 0 1.400 1.380 1.400 - - 0 0 - 0.695 0.685 0.695 - - 0 - 0.00%
2018-11-14 0 1.400 1.380 1.400 - - 0 0 - 0.695 0.685 0.695 - - 0 - -0.71%
2018-11-13 0 1.410 1.360 1.440 - - 0 0 - 0.700 0.675 0.714 - - 0 - 0.00%
2018-11-12 0 1.410 1.380 1.410 - - 0 0 - 0.700 0.685 0.700 - - 0 - -0.70%
2018-11-09 0 1.420 1.360 1.440 1.420 1.420 8,000 11,360 1.4200 0.705 0.675 0.714 0.705 0.705 16,124 0.7045 0.00%
2018-11-08 0 1.420 1.370 1.420 1.420 1.430 8,000 11,400 1.4250 0.705 0.680 0.705 0.705 0.709 16,124 0.7070 1.43%
2018-11-07 0 1.400 1.360 1.400 1.400 1.400 52,000 72,800 1.4000 0.695 0.675 0.695 0.695 0.695 104,807 0.6946 0.72%
2018-11-06 0 1.390 1.360 1.390 - - 0 0 - 0.690 0.675 0.690 - - 0 - -0.71%
2018-11-05 0 1.400 1.360 1.400 1.400 1.400 28,000 39,200 1.4000 0.695 0.675 0.695 0.695 0.695 56,435 0.6946 0.00%
2018-11-02 0 1.400 1.360 1.400 1.380 1.400 20,000 27,840 1.3920 0.695 0.675 0.695 0.685 0.695 40,310 0.6906 0.00%
2018-11-01 0 1.400 1.360 1.400 1.400 1.400 16,000 22,400 1.4000 0.695 0.675 0.695 0.695 0.695 32,248 0.6946 0.00%
2018-10-31 0 1.400 1.370 1.420 1.370 1.400 15,800 21,734 1.3756 0.695 0.680 0.705 0.680 0.695 31,845 0.6825 -2.10%
2018-10-30 0 1.430 1.380 1.420 1.390 1.430 16,000 22,560 1.4100 0.709 0.685 0.705 0.690 0.709 32,248 0.6996 3.62%
2018-10-29 0 1.380 1.360 1.380 1.350 1.390 164,000 222,960 1.3595 0.685 0.675 0.685 0.670 0.690 330,546 0.6745 0.73%
2018-10-26 0 1.370 1.320 1.370 - - 0 0 - 0.680 0.655 0.680 - - 0 - 0.00%
2018-10-25 0 1.370 1.320 1.370 1.370 1.370 28,000 38,360 1.3700 0.680 0.655 0.680 0.680 0.680 56,435 0.6797 0.00%
2018-10-24 0 1.370 1.370 1.400 1.360 1.360 48,000 65,280 1.3600 0.680 0.680 0.695 0.675 0.675 96,745 0.6748 -4.20%
2018-10-23 0 1.430 1.360 1.430 - - 340 448 1.3176 0.709 0.675 0.709 - - 685 0.6537 0.00%
2018-10-22 0 1.430 1.360 1.430 1.360 1.430 500,000 699,680 1.3994 0.709 0.675 0.709 0.675 0.709 1,007,761 0.6943 7.52%
2018-10-19 0 1.330 1.320 1.350 1.330 1.330 16,000 21,280 1.3300 0.660 0.655 0.670 0.660 0.660 32,248 0.6599 -1.48%
2018-10-18 0 1.350 1.330 1.350 1.350 1.350 60,000 81,000 1.3500 0.670 0.660 0.670 0.670 0.670 120,931 0.6698 0.75%
2018-10-16 0 1.340 1.300 1.340 - - 0 0 - 0.665 0.645 0.665 - - 0 - -0.74%
2018-10-15 0 1.350 1.330 1.350 1.350 1.350 40,000 54,000 1.3500 0.670 0.660 0.670 0.670 0.670 80,621 0.6698 1.50%
2018-10-12 0 1.330 1.300 1.350 1.330 1.330 28,000 37,240 1.3300 0.660 0.645 0.670 0.660 0.660 56,435 0.6599 2.31%
2018-10-11 0 1.300 1.220 1.350 1.300 1.320 104,000 135,440 1.3023 0.645 0.605 0.670 0.645 0.655 209,614 0.6461 -2.99%
2018-10-10 0 1.340 1.310 1.380 - - 0 0 - 0.665 0.650 0.685 - - 0 - 0.00%
2018-10-09 0 1.340 1.340 1.390 - - 0 0 - 0.665 0.665 0.690 - - 0 - 0.75%
2018-10-08 0 1.330 1.330 1.390 1.320 1.330 56,000 74,040 1.3221 0.660 0.660 0.690 0.655 0.660 112,869 0.6560 -1.48%
2018-10-05 0 1.350 1.330 1.390 - - 0 0 - 0.670 0.660 0.690 - - 0 - 0.00%
2018-10-04 0 1.350 1.350 1.390 - - 0 0 - 0.670 0.670 0.690 - - 0 - 3.05%
2018-10-03 0 1.310 1.310 1.380 1.300 1.390 1,096,340 1,486,888 1.3562 0.650 0.650 0.685 0.645 0.690 2,209,698 0.6729 -6.43%
2018-10-02 0 1.400 1.380 1.410 - - 0 0 - 0.695 0.685 0.700 - - 0 - 0.00%
2018-09-28 0 1.400 1.400 1.410 1.380 1.410 40,000 55,760 1.3940 0.695 0.695 0.700 0.685 0.700 80,621 0.6916 -0.71%
2018-09-27 0 1.410 1.400 1.410 - - 0 0 - 0.700 0.695 0.700 - - 0 - 0.00%
2018-09-26 0 1.410 1.390 1.410 1.400 1.420 244,000 342,960 1.4056 0.700 0.690 0.700 0.695 0.705 491,788 0.6974 0.71%
2018-09-24 0 1.400 1.370 1.400 - - 0 0 - 0.695 0.680 0.695 - - 0 - -0.71%
2018-09-21 0 1.410 1.380 1.410 1.410 1.410 120,000 169,200 1.4100 0.700 0.685 0.700 0.700 0.700 241,863 0.6996 0.00%
2018-09-20 0 1.410 1.390 1.450 - - 0 0 - 0.700 0.690 0.719 - - 0 - 0.00%
2018-09-19 0 1.410 1.370 1.410 1.410 1.410 4,000 5,640 1.4100 0.700 0.680 0.700 0.700 0.700 8,062 0.6996 0.00%
2018-09-18 0 1.410 1.380 1.410 1.400 1.410 68,000 95,280 1.4012 0.700 0.685 0.700 0.695 0.700 137,056 0.6952 0.00%
2018-09-17 0 1.410 1.370 1.410 - - 0 0 - 0.700 0.680 0.700 - - 0 - 0.00%
2018-09-14 0 1.410 1.380 1.410 1.370 1.410 137,689 189,263 1.3746 0.700 0.685 0.700 0.680 0.700 277,515 0.6820 0.00%
2018-09-13 0 1.410 1.390 1.410 1.370 1.410 188,000 263,600 1.4021 0.700 0.690 0.700 0.680 0.700 378,918 0.6957 2.92%
2018-09-12 0 1.370 1.370 1.400 1.370 1.370 4,000 5,480 1.3700 0.680 0.680 0.695 0.680 0.680 8,062 0.6797 -2.84%
2018-09-11 0 1.410 1.390 1.400 1.410 1.410 24,000 33,840 1.4100 0.700 0.690 0.695 0.700 0.700 48,373 0.6996 -1.40%
2018-09-10 0 1.430 1.360 1.430 - - 0 0 - 0.709 0.675 0.709 - - 0 - -1.38%
2018-09-07 0 1.450 1.430 1.450 - - 0 0 - 0.719 0.709 0.719 - - 0 - -0.68%
2018-09-06 0 1.460 1.410 1.460 1.460 1.460 12,000 17,520 1.4600 0.724 0.700 0.724 0.724 0.724 24,186 0.7244 1.39%
2018-09-05 0 1.470 1.440 1.490 - - 0 0 - 0.714 0.700 0.724 - - 0 - 0.00%
2018-09-04 0 1.470 1.440 1.490 - - 0 0 - 0.714 0.700 0.724 - - 0 - 0.00%
2018-09-03 0 1.470 1.470 1.490 1.470 1.470 32,000 47,040 1.4700 0.714 0.714 0.724 0.714 0.714 65,840 0.7145 0.00%
2018-08-31 0 1.470 1.470 1.480 - - 0 0 - 0.714 0.714 0.719 - - 0 - 0.00%
2018-08-30 0 1.470 1.470 1.480 1.450 1.470 152,400 222,328 1.4588 0.714 0.714 0.719 0.705 0.714 313,565 0.7090 0.00%
2018-08-29 0 1.470 1.450 1.470 1.470 1.480 32,000 47,080 1.4713 0.714 0.705 0.714 0.714 0.719 65,840 0.7151 0.00%
2018-08-28 0 1.470 1.460 1.480 1.460 1.470 55,600 81,384 1.4637 0.714 0.710 0.719 0.710 0.714 114,398 0.7114 -3.29%
2018-08-27 0 1.520 1.480 1.520 1.380 1.550 736,000 1,062,040 1.4430 0.739 0.719 0.739 0.671 0.753 1,514,329 0.7013 11.76%
2018-08-24 0 1.360 1.320 1.380 - - 0 0 - 0.661 0.642 0.671 - - 0 - 0.00%
2018-08-23 0 1.360 1.330 1.380 1.340 1.360 128,000 172,680 1.3491 0.661 0.646 0.671 0.651 0.661 263,362 0.6557 2.26%
2018-08-22 0 1.330 1.320 1.340 1.330 1.330 32,000 42,600 1.3313 0.646 0.642 0.651 0.646 0.646 65,840 0.6470 0.76%
2018-08-21 0 1.320 1.320 1.360 1.310 1.310 4,340 5,658 1.3037 0.642 0.642 0.661 0.637 0.637 8,930 0.6336 1.54%
2018-08-20 0 1.300 1.300 1.360 1.300 1.330 128,000 166,720 1.3025 0.632 0.632 0.661 0.632 0.646 263,362 0.6330 -1.52%
2018-08-17 0 1.320 1.320 1.360 1.300 1.360 98,720 131,080 1.3278 0.642 0.642 0.661 0.632 0.661 203,118 0.6453 -2.94%
2018-08-16 0 1.360 1.340 1.360 1.360 1.360 8,000 10,880 1.3600 0.661 0.651 0.661 0.661 0.661 16,460 0.6610 -1.45%
2018-08-15 0 1.380 1.340 1.380 1.340 1.380 14,940 20,222 1.3535 0.671 0.651 0.671 0.651 0.671 30,739 0.6579 1.47%
2018-08-14 0 1.360 1.340 1.380 1.360 1.360 36,000 48,960 1.3600 0.661 0.651 0.671 0.661 0.661 74,070 0.6610 4.62%
2018-08-13 0 1.300 1.300 1.360 1.280 1.360 117,900 159,156 1.3499 0.632 0.632 0.661 0.622 0.661 242,581 0.6561 -3.70%
2018-08-10 0 1.350 1.350 1.360 1.350 1.360 100,000 135,800 1.3580 0.656 0.656 0.661 0.656 0.661 205,751 0.6600 -0.74%
2018-08-09 0 1.360 1.350 1.380 1.360 1.360 1,380,000 1,876,800 1.3600 0.661 0.656 0.671 0.661 0.661 2,839,368 0.6610 0.00%
2018-08-08 0 1.360 1.330 1.360 - - 0 0 - 0.661 0.646 0.661 - - 0 - 0.00%
2018-08-07 0 1.360 1.300 1.360 1.300 1.360 160,000 208,760 1.3048 0.661 0.632 0.661 0.632 0.661 329,202 0.6341 0.74%
2018-08-06 0 1.350 1.310 1.350 - - 0 0 - 0.656 0.637 0.656 - - 0 - 0.00%
2018-08-03 0 1.350 1.300 1.360 - - 0 0 - 0.656 0.632 0.661 - - 0 - 0.00%
2018-08-02 0 1.350 1.350 1.370 1.330 1.350 87,800 114,894 1.3086 0.656 0.656 0.666 0.646 0.656 180,650 0.6360 -1.46%
2018-08-01 0 1.370 1.350 1.370 1.360 1.370 132,000 179,880 1.3627 0.666 0.656 0.666 0.661 0.666 271,592 0.6623 0.74%
2018-07-31 0 1.360 1.360 1.380 1.360 1.360 159,370 216,608 1.3592 0.661 0.661 0.671 0.661 0.661 327,906 0.6606 0.00%
2018-07-30 0 1.360 1.350 1.360 1.370 1.380 1,024,000 1,412,840 1.3797 0.661 0.656 0.661 0.666 0.671 2,106,893 0.6706 -1.45%
2018-07-27 0 1.380 1.370 1.380 1.380 1.380 152,000 209,760 1.3800 0.671 0.666 0.671 0.671 0.671 312,742 0.6707 0.73%
2018-07-26 0 1.370 1.370 1.410 - - 0 0 - 0.666 0.666 0.685 - - 0 - 0.00%
2018-07-25 0 1.370 1.370 1.410 - - 0 0 - 0.666 0.666 0.685 - - 0 - 0.00%
2018-07-24 0 1.370 1.370 1.390 1.350 1.350 4,000 5,400 1.3500 0.666 0.666 0.676 0.656 0.656 8,230 0.6561 0.00%
2018-07-23 0 1.370 1.360 1.370 - - 0 0 - 0.666 0.661 0.666 - - 0 - 0.00%
2018-07-20 0 1.370 1.360 1.410 - - 0 0 - 0.666 0.661 0.685 - - 0 - 0.00%
2018-07-19 0 1.370 1.370 1.380 - - 0 0 - 0.666 0.666 0.671 - - 0 - 0.00%
2018-07-18 0 1.370 1.370 1.380 - - 0 0 - 0.666 0.666 0.671 - - 0 - 0.74%
2018-07-17 0 1.360 1.350 1.380 - - 0 0 - 0.661 0.656 0.671 - - 0 - 0.00%
2018-07-16 0 1.360 1.350 1.410 - - 0 0 - 0.661 0.656 0.685 - - 0 - 0.00%
2018-07-13 0 1.360 1.340 1.410 - - 0 0 - 0.661 0.651 0.685 - - 0 - 0.00%
2018-07-12 0 1.360 1.350 1.380 1.360 1.360 44,000 59,840 1.3600 0.661 0.656 0.671 0.661 0.661 90,531 0.6610 0.74%
2018-07-11 0 1.350 1.340 1.360 1.350 1.350 12,000 16,200 1.3500 0.656 0.651 0.661 0.656 0.656 24,690 0.6561 0.00%
2018-07-10 0 1.350 1.330 1.380 1.350 1.350 200,000 270,000 1.3500 0.656 0.646 0.671 0.656 0.656 411,503 0.6561 0.00%
2018-07-09 0 1.350 1.350 1.370 1.350 1.360 332,400 449,528 1.3524 0.656 0.656 0.666 0.656 0.661 683,917 0.6573 -1.46%
2018-07-06 0 1.370 1.350 1.410 1.370 1.370 120,000 164,400 1.3700 0.666 0.656 0.685 0.666 0.666 246,902 0.6659 2.24%
2018-07-05 0 1.340 1.340 1.410 1.340 1.370 85,560 117,050 1.3680 0.651 0.651 0.685 0.651 0.666 176,041 0.6649 -2.19%
2018-07-04 0 1.370 1.330 1.410 - - 0 0 - 0.666 0.646 0.685 - - 0 - 0.00%
2018-07-03 0 1.370 1.360 1.440 1.340 1.370 332,000 450,200 1.3560 0.666 0.661 0.700 0.651 0.666 683,094 0.6591 0.00%
2018-06-29 0 1.370 1.340 1.370 1.360 1.370 256,000 348,560 1.3616 0.666 0.651 0.666 0.661 0.666 526,723 0.6618 0.74%
2018-06-28 0 1.360 1.360 1.370 1.350 1.370 100,000 136,120 1.3612 0.661 0.661 0.666 0.656 0.666 205,751 0.6616 -0.73%
2018-06-27 0 1.370 1.370 1.420 1.360 1.360 108,000 146,680 1.3581 0.666 0.666 0.690 0.661 0.661 222,211 0.6601 0.74%
2018-06-26 0 1.360 1.360 1.420 1.360 1.360 220,000 299,200 1.3600 0.661 0.661 0.690 0.661 0.661 452,653 0.6610 -0.73%
2018-06-25 0 1.370 1.360 1.400 1.360 1.370 148,000 201,560 1.3619 0.666 0.661 0.680 0.661 0.666 304,512 0.6619 -2.84%
2018-06-22 0 1.410 1.380 1.410 1.380 1.410 88,000 121,800 1.3841 0.685 0.671 0.685 0.671 0.685 181,061 0.6727 -0.70%
2018-06-21 0 1.420 1.410 1.420 1.410 1.420 48,000 68,120 1.4192 0.690 0.685 0.690 0.685 0.690 98,761 0.6897 -2.07%
2018-06-20 0 1.450 1.400 1.450 1.400 1.450 48,000 68,800 1.4333 0.705 0.680 0.705 0.680 0.705 98,761 0.6966 3.57%
2018-06-19 0 1.400 1.400 1.450 1.390 1.400 121,619 169,201 1.3912 0.680 0.680 0.705 0.676 0.680 250,233 0.6762 -1.41%
2018-06-15 0 1.420 1.410 1.440 1.420 1.470 232,000 332,920 1.4350 0.690 0.685 0.700 0.690 0.714 477,343 0.6974 4.41%
2018-06-14 0 1.360 1.360 1.420 1.420 1.420 8,000 11,360 1.4200 0.661 0.661 0.690 0.690 0.690 16,460 0.6902 0.74%
2018-06-13 0 1.350 1.350 1.420 1.350 1.360 64,000 86,520 1.3519 0.656 0.656 0.690 0.656 0.661 131,681 0.6570 -0.74%
2018-06-12 0 1.360 1.350 1.370 1.360 1.380 208,000 283,440 1.3627 0.661 0.656 0.666 0.661 0.671 427,963 0.6623 -1.45%
2018-06-11 0 1.380 1.370 1.380 1.390 1.390 4,000 5,560 1.3900 0.671 0.666 0.671 0.676 0.676 8,230 0.6756 -0.72%
2018-06-08 0 1.390 1.380 1.390 1.390 1.390 112,000 155,680 1.3900 0.676 0.671 0.676 0.676 0.676 230,441 0.6756 0.00%
2018-06-07 0 1.390 1.370 1.400 1.390 1.390 12,000 16,680 1.3900 0.676 0.666 0.680 0.676 0.676 24,690 0.6756 0.00%
2018-06-06 0 1.390 1.380 1.410 1.390 1.390 144,255 199,784 1.3849 0.676 0.671 0.685 0.676 0.676 296,807 0.6731 -0.71%
2018-06-05 0 1.400 1.380 1.430 1.400 1.400 8,000 11,200 1.4000 0.680 0.671 0.695 0.680 0.680 16,460 0.6804 0.00%
2018-06-04 0 1.400 1.370 1.450 1.400 1.400 224,000 313,600 1.4000 0.680 0.666 0.705 0.680 0.680 460,883 0.6804 0.00%
2018-06-01 0 1.400 1.370 1.430 1.400 1.400 68,000 95,200 1.4000 0.680 0.666 0.695 0.680 0.680 139,911 0.6804 -3.45%
2018-05-31 0 1.450 1.420 1.450 - - 123 172 1.3984 0.705 0.690 0.705 - - 253 0.6796 0.00%
2018-05-30 0 1.450 1.360 1.450 - - 0 0 - 0.705 0.661 0.705 - - 0 - 0.00%
2018-05-29 0 1.450 1.380 1.450 1.460 1.470 76,000 111,680 1.4695 0.705 0.671 0.705 0.710 0.714 156,371 0.7142 -0.68%
2018-05-28 0 1.460 1.410 1.480 1.440 1.460 348,000 502,400 1.4437 0.710 0.685 0.719 0.700 0.710 716,014 0.7017 6.57%
2018-05-25 0 1.370 1.350 1.420 1.370 1.370 29,020 39,696 1.3679 0.666 0.656 0.690 0.666 0.666 59,709 0.6648 0.00%
2018-05-24 0 1.370 1.370 1.410 - - 0 0 - 0.666 0.666 0.685 - - 0 - 0.00%
2018-05-23 0 1.370 1.370 1.440 1.370 1.400 8,000 11,080 1.3850 0.666 0.666 0.700 0.666 0.680 16,460 0.6731 -2.14%
2018-05-21 0 1.400 1.350 1.400 1.400 1.400 8,000 11,200 1.4000 0.680 0.656 0.680 0.680 0.680 16,460 0.6804 1.45%
2018-05-18 0 1.380 1.360 1.400 - - 0 0 - 0.671 0.661 0.680 - - 0 - 0.00%
2018-05-17 0 1.380 1.360 1.400 1.380 1.380 36,000 49,840 1.3844 0.671 0.661 0.680 0.671 0.671 74,070 0.6729 -0.72%
2018-05-16 0 1.390 1.380 1.390 1.390 1.390 16,973 23,553 1.3877 0.676 0.671 0.676 0.676 0.676 34,922 0.6744 1.46%
2018-05-15 0 1.370 1.360 1.400 - - 0 0 - 0.666 0.661 0.680 - - 0 - 0.00%
2018-05-14 0 1.370 1.370 1.400 1.360 1.370 36,000 49,160 1.3656 0.666 0.666 0.680 0.661 0.666 74,070 0.6637 0.00%
2018-05-11 0 1.370 1.360 1.370 1.360 1.370 72,000 98,480 1.3678 0.666 0.661 0.666 0.661 0.666 148,141 0.6648 0.00%
2018-05-10 0 1.370 1.370 1.380 1.370 1.380 88,000 121,240 1.3777 0.666 0.666 0.671 0.666 0.671 181,061 0.6696 0.74%
2018-05-09 0 1.360 1.340 1.360 1.360 1.360 128,000 174,080 1.3600 0.661 0.651 0.661 0.661 0.661 263,362 0.6610 0.74%
2018-05-08 0 1.350 1.340 1.360 - - 0 0 - 0.656 0.651 0.661 - - 0 - 0.00%
2018-05-07 0 1.350 1.330 1.350 1.350 1.350 142,000 191,700 1.3500 0.656 0.646 0.656 0.656 0.656 292,167 0.6561 0.00%
2018-05-04 0 1.350 1.340 1.360 1.330 1.350 85,000 114,170 1.3432 0.656 0.651 0.661 0.646 0.656 174,889 0.6528 0.75%
2018-05-03 0 1.340 1.340 1.360 1.340 1.370 70,000 95,220 1.3603 0.651 0.651 0.661 0.651 0.666 144,026 0.6611 -1.11%
2018-05-02 0 1.420 1.420 1.530 1.400 1.430 202,780 289,537 1.4278 0.659 0.659 0.710 0.649 0.663 437,237 0.6622 -0.70%
2018-04-30 0 1.430 1.400 1.430 1.400 1.430 132,000 187,520 1.4206 0.663 0.649 0.663 0.649 0.663 284,620 0.6588 2.14%
2018-04-27 0 1.400 1.400 1.430 1.400 1.400 39,400 55,058 1.3974 0.649 0.649 0.663 0.649 0.649 84,955 0.6481 0.00%
2018-04-26 0 1.400 1.390 1.400 1.400 1.400 36,000 50,400 1.4000 0.649 0.645 0.649 0.649 0.649 77,624 0.6493 0.00%
2018-04-25 0 1.400 1.390 1.420 1.400 1.400 40,000 56,000 1.4000 0.649 0.645 0.659 0.649 0.649 86,249 0.6493 0.72%
2018-04-24 0 1.390 1.390 1.400 1.380 1.400 24,000 33,520 1.3967 0.645 0.645 0.649 0.640 0.649 51,749 0.6477 -0.71%
2018-04-23 0 1.400 1.380 1.400 1.380 1.400 56,000 77,920 1.3914 0.649 0.640 0.649 0.640 0.649 120,748 0.6453 1.45%
2018-04-20 0 1.380 1.370 1.400 1.380 1.400 184,000 255,120 1.3865 0.640 0.635 0.649 0.640 0.649 396,743 0.6430 0.00%
2018-04-19 0 1.380 1.380 1.400 - - 0 0 - 0.640 0.640 0.649 - - 0 - 0.00%
2018-04-18 0 1.380 1.380 1.410 1.350 1.380 96,000 129,720 1.3513 0.640 0.640 0.654 0.626 0.640 206,996 0.6267 0.00%
2018-04-17 0 1.380 1.380 1.400 - - 0 0 - 0.640 0.640 0.649 - - 0 - 1.47%
2018-04-16 0 1.360 1.360 1.400 1.350 1.350 4,000 5,400 1.3500 0.631 0.631 0.649 0.626 0.626 8,625 0.6261 -1.45%
2018-04-13 0 1.380 1.380 1.410 1.370 1.370 308,000 421,960 1.3700 0.640 0.640 0.654 0.635 0.635 664,114 0.6354 0.00%
2018-04-12 0 1.380 1.380 1.430 1.370 1.380 248,000 342,760 1.3821 0.640 0.640 0.663 0.635 0.640 534,741 0.6410 -2.13%
2018-04-11 0 1.410 1.410 1.420 1.380 1.430 76,000 106,680 1.4037 0.654 0.654 0.659 0.640 0.663 163,872 0.6510 -0.70%
2018-04-10 0 1.420 1.410 1.420 1.400 1.420 152,000 213,400 1.4039 0.659 0.654 0.659 0.649 0.659 327,744 0.6511 0.00%
2018-04-09 0 1.420 1.380 1.420 1.380 1.420 140,000 194,960 1.3926 0.659 0.640 0.659 0.640 0.659 301,870 0.6458 0.71%
2018-04-06 0 1.410 1.410 1.440 1.410 1.410 124,000 174,840 1.4100 0.654 0.654 0.668 0.654 0.654 267,370 0.6539 -2.08%
2018-04-04 0 1.440 1.400 1.460 1.440 1.440 44,000 63,360 1.4400 0.668 0.649 0.677 0.668 0.668 94,873 0.6678 -0.69%
2018-04-03 0 1.450 1.410 1.450 1.380 1.450 8,000 11,320 1.4150 0.672 0.654 0.672 0.640 0.672 17,250 0.6562 2.11%
2018-03-29 0 1.420 1.390 1.420 1.380 1.430 16,340 22,902 1.4016 0.659 0.645 0.659 0.640 0.663 35,233 0.6500 -0.70%
2018-03-28 0 1.430 1.420 1.430 - - 0 0 - 0.663 0.659 0.663 - - 0 - 0.00%
2018-03-27 0 1.430 1.430 1.460 1.430 1.430 4,000 5,720 1.4300 0.663 0.663 0.677 0.663 0.663 8,625 0.6632 0.00%
2018-03-26 0 1.430 1.380 1.430 1.360 1.440 308,000 428,040 1.3897 0.663 0.640 0.663 0.631 0.668 664,114 0.6445 -0.69%
2018-03-23 0 1.440 1.410 1.440 1.360 1.440 72,000 98,880 1.3733 0.668 0.654 0.668 0.631 0.668 155,247 0.6369 -1.37%
2018-03-22 0 1.460 1.440 1.460 1.440 1.480 216,000 312,040 1.4446 0.677 0.668 0.677 0.668 0.686 465,742 0.6700 0.00%
2018-03-21 0 1.460 1.450 1.460 1.460 1.460 60,000 87,600 1.4600 0.677 0.672 0.677 0.677 0.677 129,373 0.6771 0.00%
2018-03-20 0 1.460 1.450 1.470 1.460 1.460 20,000 29,200 1.4600 0.677 0.672 0.682 0.677 0.677 43,124 0.6771 -0.68%
2018-03-19 0 1.470 1.450 1.490 1.470 1.470 60,000 88,200 1.4700 0.682 0.672 0.691 0.682 0.682 129,373 0.6818 -1.34%
2018-03-16 0 1.490 1.470 1.490 1.490 1.490 4,000 5,960 1.4900 0.691 0.682 0.691 0.691 0.691 8,625 0.6910 2.05%
2018-03-15 0 1.460 1.450 1.480 1.460 1.460 25,020 36,498 1.4588 0.677 0.672 0.686 0.677 0.677 53,948 0.6765 -1.35%
2018-03-14 0 1.480 1.450 1.480 1.450 1.480 272,000 396,360 1.4572 0.686 0.672 0.686 0.672 0.686 586,490 0.6758 2.07%
2018-03-13 0 1.450 1.450 1.480 1.430 1.470 780,000 1,131,040 1.4501 0.672 0.672 0.686 0.663 0.682 1,681,846 0.6725 -2.68%
2018-03-12 0 1.490 1.490 1.520 1.480 1.540 572,000 852,360 1.4901 0.691 0.691 0.705 0.686 0.714 1,233,354 0.6911 -1.32%
2018-03-09 0 1.510 1.510 1.530 1.500 1.500 100,000 150,000 1.5000 0.700 0.700 0.710 0.696 0.696 215,621 0.6957 -0.66%
2018-03-08 0 1.520 1.520 1.540 1.520 1.530 268,000 408,360 1.5237 0.705 0.705 0.714 0.705 0.710 577,865 0.7067 0.66%
2018-03-07 0 1.510 1.510 1.530 1.510 1.530 177,100 268,188 1.5143 0.700 0.700 0.710 0.700 0.710 381,865 0.7023 -1.31%
2018-03-06 0 1.530 1.520 1.540 1.530 1.540 104,000 159,680 1.5354 0.710 0.705 0.714 0.710 0.714 224,246 0.7121 1.32%
2018-03-05 0 1.510 1.510 1.530 1.510 1.510 136,000 205,360 1.5100 0.700 0.700 0.710 0.700 0.700 293,245 0.7003 -0.66%
2018-03-02 0 1.520 1.520 1.540 1.510 1.510 128,000 193,760 1.5138 0.705 0.705 0.714 0.700 0.700 275,995 0.7020 -1.30%
2018-03-01 0 1.540 1.520 1.550 1.540 1.550 264,000 407,800 1.5447 0.714 0.705 0.719 0.714 0.719 569,240 0.7164 -1.91%
2018-02-28 0 1.570 1.570 1.590 1.560 1.580 268,000 421,520 1.5728 0.728 0.728 0.737 0.723 0.733 577,865 0.7294 0.64%
2018-02-27 0 1.560 1.540 1.560 1.520 1.560 656,000 1,019,680 1.5544 0.723 0.714 0.723 0.705 0.723 1,414,476 0.7209 0.00%
2018-02-26 0 1.560 1.540 1.560 1.480 1.580 1,337,441 2,068,042 1.5463 0.723 0.714 0.723 0.686 0.733 2,883,807 0.7171 11.43%
2018-02-23 0 1.400 1.400 1.500 1.370 1.390 160,000 221,120 1.3820 0.649 0.649 0.696 0.635 0.645 344,994 0.6409 2.19%
2018-02-22 0 1.370 1.350 1.390 1.370 1.370 20,000 27,400 1.3700 0.635 0.626 0.645 0.635 0.635 43,124 0.6354 0.00%
2018-02-21 0 1.370 1.350 1.380 1.370 1.380 300,000 412,600 1.3753 0.635 0.626 0.640 0.635 0.640 646,864 0.6378 -2.14%
2018-02-20 0 1.400 1.350 1.400 1.330 1.400 184,000 248,120 1.3485 0.649 0.626 0.649 0.617 0.649 396,743 0.6254 2.94%
2018-02-15 0 1.360 1.360 1.400 1.360 1.410 564,000 768,440 1.3625 0.631 0.631 0.649 0.631 0.654 1,216,104 0.6319 0.74%
2018-02-14 0 1.350 1.350 1.390 1.340 1.360 580,340 785,205 1.3530 0.626 0.626 0.645 0.621 0.631 1,251,336 0.6275 0.00%
2018-02-13 0 1.350 1.340 1.390 1.350 1.400 164,000 224,080 1.3663 0.626 0.621 0.645 0.626 0.649 353,619 0.6337 -4.26%
2018-02-12 0 1.410 1.310 1.420 1.410 1.410 44,000 62,040 1.4100 0.654 0.608 0.659 0.654 0.654 94,873 0.6539 -0.70%
2018-02-09 0 1.420 1.360 1.420 1.380 1.430 60,000 84,400 1.4067 0.659 0.631 0.659 0.640 0.663 129,373 0.6524 -0.70%
2018-02-08 0 1.430 1.380 1.440 - - 0 0 - 0.663 0.640 0.668 - - 0 - 0.00%
2018-02-07 0 1.430 1.360 1.430 1.430 1.450 144,000 207,680 1.4422 0.663 0.631 0.663 0.663 0.672 310,495 0.6689 0.70%
2018-02-06 0 1.420 1.400 1.450 1.420 1.420 152,100 215,990 1.4201 0.659 0.649 0.672 0.659 0.659 327,960 0.6586 -2.07%
2018-02-05 0 1.450 1.400 1.450 1.400 1.450 184,000 262,640 1.4274 0.672 0.649 0.672 0.649 0.672 396,743 0.6620 0.00%
2018-02-02 0 1.450 1.400 1.450 - - 0 0 - 0.672 0.649 0.672 - - 0 - 0.00%
2018-02-01 0 1.450 1.400 1.450 1.420 1.460 132,000 188,760 1.4300 0.672 0.649 0.672 0.659 0.677 284,620 0.6632 -1.36%
2018-01-31 0 1.470 1.420 1.470 - - 0 0 - 0.682 0.659 0.682 - - 0 - 0.00%
2018-01-30 0 1.470 1.420 1.480 1.430 1.470 136,000 194,880 1.4329 0.682 0.659 0.686 0.663 0.682 293,245 0.6646 1.38%
2018-01-29 0 1.450 1.400 1.480 1.450 1.450 24,000 34,800 1.4500 0.672 0.649 0.686 0.672 0.672 51,749 0.6725 0.00%
2018-01-26 0 1.450 1.440 1.480 1.450 1.490 68,000 98,760 1.4524 0.672 0.668 0.686 0.672 0.691 146,622 0.6736 0.69%
2018-01-25 0 1.440 1.430 1.450 1.440 1.470 116,000 167,920 1.4476 0.668 0.663 0.672 0.668 0.682 250,121 0.6714 -2.70%
2018-01-24 0 1.480 1.470 1.490 - - 0 0 - 0.686 0.682 0.691 - - 0 - 0.00%
2018-01-23 0 1.480 1.480 1.510 1.480 1.500 260,000 385,840 1.4840 0.686 0.686 0.700 0.686 0.696 560,615 0.6882 -1.99%
2018-01-22 0 1.510 1.480 1.510 - - 0 0 - 0.700 0.686 0.700 - - 0 - -0.66%
2018-01-19 0 1.520 1.490 1.520 1.500 1.520 169,400 254,590 1.5029 0.705 0.691 0.705 0.696 0.705 365,262 0.6970 0.00%
2018-01-18 0 1.520 1.500 1.520 1.510 1.520 28,000 42,320 1.5114 0.705 0.696 0.705 0.700 0.705 60,374 0.7010 0.66%
2018-01-17 0 1.510 1.500 1.520 1.500 1.510 188,000 283,800 1.5096 0.700 0.696 0.705 0.696 0.700 405,368 0.7001 -0.66%
2018-01-16 0 1.520 1.490 1.520 1.460 1.520 376,325 570,511 1.5160 0.705 0.691 0.705 0.677 0.705 811,437 0.7031 0.00%
2018-01-15 0 1.520 1.490 1.520 1.510 1.520 104,000 157,480 1.5142 0.705 0.691 0.705 0.700 0.705 224,246 0.7023 0.66%
2018-01-12 0 1.510 1.490 1.510 1.520 1.520 6,780 10,111 1.4913 0.700 0.691 0.700 0.705 0.705 14,619 0.6916 -0.66%
2018-01-11 0 1.520 1.490 1.530 - - 695 1,007 1.4489 0.705 0.691 0.710 - - 1,499 0.6720 0.00%
2018-01-10 0 1.520 1.490 1.530 - - 1,390 2,015 1.4496 0.705 0.691 0.710 - - 2,997 0.6723 0.00%
2018-01-09 0 1.520 1.490 1.540 1.520 1.560 144,000 219,360 1.5233 0.705 0.691 0.714 0.705 0.723 310,495 0.7065 -1.30%
2018-01-08 0 1.540 1.530 1.540 1.540 1.540 12,000 18,480 1.5400 0.714 0.710 0.714 0.714 0.714 25,875 0.7142 -1.91%
2018-01-05 0 1.570 1.540 1.570 1.550 1.570 176,000 274,640 1.5605 0.728 0.714 0.728 0.719 0.728 379,493 0.7237 1.29%
2018-01-04 0 1.550 1.550 1.560 1.550 1.560 540,000 841,360 1.5581 0.719 0.719 0.723 0.719 0.723 1,164,355 0.7226 -1.27%
2018-01-03 0 1.570 1.550 1.570 1.570 1.570 200,340 314,510 1.5699 0.728 0.719 0.728 0.728 0.728 431,976 0.7281 1.95%
2018-01-02 0 1.540 1.540 1.570 1.530 1.570 10,800 16,600 1.5370 0.714 0.714 0.728 0.710 0.728 23,287 0.7128 -1.91%
2017-12-29 0 1.570 1.540 1.570 1.550 1.580 208,000 323,640 1.5560 0.728 0.714 0.728 0.719 0.733 448,492 0.7216 1.29%
2017-12-28 0 1.550 1.510 1.580 1.550 1.560 96,000 148,840 1.5504 0.719 0.700 0.733 0.719 0.723 206,996 0.7190 -0.64%
2017-12-27 0 1.560 1.550 1.560 1.550 1.580 152,140 236,972 1.5576 0.723 0.719 0.723 0.719 0.733 328,046 0.7224 -1.27%
2017-12-22 0 1.580 1.520 1.580 1.540 1.580 204,000 314,800 1.5431 0.733 0.705 0.733 0.714 0.733 439,867 0.7157 2.60%
2017-12-21 0 1.540 1.510 1.540 1.520 1.540 124,000 190,800 1.5387 0.714 0.700 0.714 0.705 0.714 267,370 0.7136 0.00%
2017-12-20 0 1.540 1.530 1.540 1.520 1.540 396,000 606,080 1.5305 0.714 0.710 0.714 0.705 0.714 853,860 0.7098 1.32%
2017-12-19 0 1.520 1.500 1.530 1.520 1.530 66,780 101,591 1.5213 0.705 0.696 0.710 0.705 0.710 143,992 0.7055 2.01%
2017-12-18 0 1.490 1.490 1.520 1.490 1.510 576,134 865,674 1.5026 0.691 0.691 0.705 0.691 0.700 1,242,267 0.6968 -3.25%
2017-12-15 0 1.540 1.520 1.540 1.540 1.540 80,000 123,200 1.5400 0.714 0.705 0.714 0.714 0.714 172,497 0.7142 0.65%
2017-12-14 0 1.530 1.530 1.540 1.530 1.540 98,940 152,090 1.5372 0.710 0.710 0.714 0.710 0.714 213,336 0.7129 -0.65%
2017-12-13 0 1.540 1.520 1.540 1.530 1.540 299,500 459,885 1.5355 0.714 0.705 0.714 0.710 0.714 645,786 0.7121 0.65%
2017-12-12 0 1.530 1.530 1.540 1.530 1.540 115,000 176,860 1.5379 0.710 0.710 0.714 0.710 0.714 247,964 0.7132 0.00%
2017-12-11 0 1.530 1.530 1.540 1.530 1.540 524,000 804,440 1.5352 0.710 0.710 0.714 0.710 0.714 1,129,855 0.7120 -0.65%
2017-12-08 0 1.540 1.520 1.540 1.520 1.540 268,000 409,600 1.5284 0.714 0.705 0.714 0.705 0.714 577,865 0.7088 -0.65%
2017-12-07 0 1.550 1.510 1.550 1.550 1.550 120,000 186,000 1.5500 0.719 0.700 0.719 0.719 0.719 258,746 0.7189 1.97%
2017-12-06 0 1.520 1.520 1.540 1.520 1.550 134,340 207,126 1.5418 0.705 0.705 0.714 0.705 0.719 289,666 0.7151 -1.94%
2017-12-05 0 1.550 1.500 1.550 1.550 1.550 4,000 6,200 1.5500 0.719 0.696 0.719 0.719 0.719 8,625 0.7189 0.65%
2017-12-04 0 1.540 1.510 1.540 1.510 1.540 276,000 422,760 1.5317 0.714 0.700 0.714 0.700 0.714 595,115 0.7104 0.65%
2017-12-01 0 1.530 1.490 1.530 1.530 1.530 4,000 6,120 1.5300 0.710 0.691 0.710 0.710 0.710 8,625 0.7096 0.00%
2017-11-30 0 1.530 1.490 1.530 1.500 1.530 224,000 339,160 1.5141 0.710 0.691 0.710 0.696 0.710 482,992 0.7022 0.00%
2017-11-29 0 1.530 1.510 1.540 1.530 1.540 160,000 245,800 1.5363 0.710 0.700 0.714 0.710 0.714 344,994 0.7125 -0.65%
2017-11-28 0 1.540 1.520 1.540 1.540 1.540 108,000 166,320 1.5400 0.714 0.705 0.714 0.714 0.714 232,871 0.7142 1.32%
2017-11-27 0 1.520 1.510 1.520 1.510 1.520 461,360 700,731 1.5188 0.705 0.700 0.705 0.700 0.705 994,790 0.7044 3.40%
2017-11-24 0 1.470 1.470 1.520 1.470 1.520 59,800 88,792 1.4848 0.682 0.682 0.705 0.682 0.705 128,942 0.6886 -1.34%
2017-11-23 0 1.490 1.470 1.500 1.440 1.490 79,600 115,112 1.4461 0.691 0.682 0.696 0.668 0.691 171,635 0.6707 2.76%
2017-11-22 0 1.450 1.450 1.500 1.450 1.450 163,120 236,430 1.4494 0.672 0.672 0.696 0.672 0.672 351,721 0.6722 -1.36%
2017-11-21 0 1.470 1.450 1.510 1.460 1.500 84,000 123,520 1.4705 0.682 0.672 0.700 0.677 0.696 181,122 0.6820 -2.00%
2017-11-20 0 1.500 1.500 1.520 1.490 1.490 12,000 17,880 1.4900 0.696 0.696 0.705 0.691 0.691 25,875 0.6910 2.04%
2017-11-17 0 1.470 1.470 1.500 1.450 1.450 12,000 17,400 1.4500 0.682 0.682 0.696 0.672 0.672 25,875 0.6725 -2.00%
2017-11-16 0 1.500 1.450 1.500 - - 0 0 - 0.696 0.672 0.696 - - 0 - 0.00%
2017-11-15 0 1.500 1.500 1.530 1.500 1.500 36,340 54,496 1.4996 0.696 0.696 0.710 0.696 0.696 78,357 0.6955 -1.96%
2017-11-14 0 1.530 1.510 1.530 - - 0 0 - 0.710 0.700 0.710 - - 0 - 0.00%
2017-11-13 0 1.530 1.450 1.530 - - 0 0 - 0.710 0.672 0.710 - - 0 - 0.00%
2017-11-10 0 1.530 1.450 1.530 - - 0 0 - 0.710 0.672 0.710 - - 0 - 0.00%
2017-11-09 0 1.530 1.480 1.530 1.490 1.530 36,000 53,800 1.4944 0.710 0.686 0.710 0.691 0.710 77,624 0.6931 2.68%
2017-11-08 0 1.490 1.460 1.530 1.490 1.490 4,000 5,960 1.4900 0.691 0.677 0.710 0.691 0.691 8,625 0.6910 -2.61%
2017-11-07 0 1.530 1.450 1.530 - - 0 0 - 0.710 0.672 0.710 - - 0 - 0.00%
2017-11-06 0 1.530 1.450 1.530 1.500 1.530 52,000 78,120 1.5023 0.710 0.672 0.710 0.696 0.710 112,123 0.6967 2.00%
2017-11-03 0 1.500 1.450 1.530 1.500 1.500 4,000 6,000 1.5000 0.696 0.672 0.710 0.696 0.696 8,625 0.6957 -0.66%
2017-11-02 0 1.510 1.500 1.520 1.510 1.540 156,000 236,720 1.5174 0.700 0.696 0.705 0.700 0.714 336,369 0.7038 -1.31%
2017-11-01 0 1.530 1.510 1.550 - - 0 0 - 0.710 0.700 0.719 - - 0 - 0.00%
2017-10-31 0 1.530 1.510 1.550 1.530 1.550 93,600 143,784 1.5362 0.710 0.700 0.719 0.710 0.719 201,822 0.7124 -1.29%
2017-10-30 0 1.550 1.530 1.550 - - 4,390 6,541 1.4900 0.719 0.710 0.719 - - 9,466 0.6910 -1.90%
2017-10-27 0 1.580 1.530 1.580 - - 0 0 - 0.733 0.710 0.733 - - 0 - 0.00%
2017-10-26 0 1.580 1.530 1.590 1.580 1.580 12,000 18,960 1.5800 0.733 0.710 0.737 0.733 0.733 25,875 0.7328 1.94%
2017-10-25 0 1.550 1.550 1.580 - - 0 0 - 0.719 0.719 0.733 - - 0 - 0.00%
2017-10-24 0 1.550 1.550 1.590 1.540 1.540 4,000 6,160 1.5400 0.719 0.719 0.737 0.714 0.714 8,625 0.7142 0.65%
2017-10-23 0 1.540 1.540 1.590 1.540 1.540 24,830 38,205 1.5387 0.714 0.714 0.737 0.714 0.714 53,539 0.7136 0.00%
2017-10-20 0 1.540 1.540 1.570 1.540 1.540 7,940 12,070 1.5202 0.714 0.714 0.728 0.714 0.714 17,120 0.7050 -1.28%
2017-10-19 0 1.560 1.530 1.560 - - 0 0 - 0.723 0.710 0.723 - - 0 - 0.00%
2017-10-18 0 1.560 1.540 1.590 1.560 1.560 12,000 18,720 1.5600 0.723 0.714 0.737 0.723 0.723 25,875 0.7235 0.00%
2017-10-17 0 1.560 1.560 1.590 - - 0 0 - 0.723 0.723 0.737 - - 0 - 0.00%
2017-10-16 0 1.560 1.560 1.570 1.550 1.550 4,000 6,200 1.5500 0.723 0.723 0.728 0.719 0.719 8,625 0.7189 0.00%
2017-10-13 0 1.560 1.550 1.580 1.550 1.560 208,000 323,480 1.5552 0.723 0.719 0.733 0.719 0.723 448,492 0.7213 0.65%
2017-10-12 0 1.550 1.530 1.560 1.540 1.550 204,000 315,600 1.5471 0.719 0.710 0.723 0.714 0.719 439,867 0.7175 0.00%
2017-10-11 0 1.550 1.540 1.560 1.540 1.550 214,380 331,450 1.5461 0.719 0.714 0.723 0.714 0.719 462,249 0.7170 -0.64%
2017-10-10 0 1.560 1.540 1.560 1.540 1.560 228,000 353,480 1.5504 0.723 0.714 0.723 0.714 0.723 491,616 0.7190 1.96%
2017-10-09 0 1.530 1.510 1.530 - - 0 0 - 0.710 0.700 0.710 - - 0 - -0.65%
2017-10-06 0 1.540 1.520 1.550 1.540 1.540 64,000 98,560 1.5400 0.714 0.705 0.719 0.714 0.714 137,998 0.7142 0.00%
2017-10-04 0 1.540 1.510 1.550 1.500 1.540 97,360 147,478 1.5148 0.714 0.700 0.719 0.696 0.714 209,929 0.7025 2.67%
2017-10-03 0 1.500 1.490 1.500 1.490 1.500 140,000 209,200 1.4943 0.696 0.691 0.696 0.691 0.696 301,870 0.6930 0.67%
2017-09-29 0 1.490 1.460 1.490 1.490 1.490 4,000 5,960 1.4900 0.691 0.677 0.691 0.691 0.691 8,625 0.6910 2.05%
2017-09-28 0 1.460 1.460 1.480 1.460 1.490 27,800 40,876 1.4704 0.677 0.677 0.686 0.677 0.691 59,943 0.6819 0.00%
2017-09-27 0 1.460 1.460 1.480 1.460 1.480 24,000 35,120 1.4633 0.677 0.677 0.686 0.677 0.686 51,749 0.6787 0.00%
2017-09-26 0 1.460 1.450 1.470 1.450 1.460 65,560 95,239 1.4527 0.677 0.672 0.682 0.672 0.677 141,361 0.6737 1.39%
2017-09-25 0 1.440 1.430 1.460 1.440 1.450 34,500 49,831 1.4444 0.668 0.663 0.677 0.668 0.672 74,389 0.6699 0.70%
2017-09-22 0 1.430 1.420 1.430 1.380 1.460 96,000 137,680 1.4342 0.663 0.659 0.663 0.640 0.677 206,996 0.6651 -0.69%
2017-09-21 0 1.440 1.430 1.440 1.440 1.450 225,390 326,039 1.4466 0.668 0.663 0.668 0.668 0.672 485,989 0.6709 -0.69%
2017-09-20 0 1.450 1.440 1.450 1.450 1.480 192,000 279,920 1.4579 0.672 0.668 0.672 0.672 0.686 413,993 0.6761 -0.68%
2017-09-19 0 1.460 1.450 1.460 1.460 1.470 80,000 117,440 1.4680 0.677 0.672 0.677 0.677 0.682 172,497 0.6808 -0.68%
2017-09-18 0 1.470 1.460 1.470 1.490 1.510 148,000 222,120 1.5008 0.682 0.677 0.682 0.691 0.700 319,119 0.6960 -1.34%
2017-09-15 0 1.490 1.480 1.490 1.500 1.500 20,000 30,000 1.5000 0.691 0.686 0.691 0.696 0.696 43,124 0.6957 -0.67%
2017-09-14 0 1.500 1.470 1.500 1.470 1.500 48,000 70,800 1.4750 0.696 0.682 0.696 0.682 0.696 103,498 0.6841 1.35%
2017-09-13 0 1.480 1.480 1.500 1.480 1.510 78,040 116,802 1.4967 0.686 0.686 0.696 0.686 0.700 168,271 0.6941 -1.33%
2017-09-12 0 1.500 1.500 1.510 1.500 1.500 492,000 738,000 1.5000 0.696 0.696 0.700 0.696 0.696 1,060,857 0.6957 0.00%
2017-09-11 0 1.500 1.500 1.510 1.500 1.500 243,600 365,256 1.4994 0.696 0.696 0.700 0.696 0.696 525,253 0.6954 0.00%
2017-09-08 0 1.500 1.490 1.500 1.490 1.500 96,680 144,106 1.4905 0.696 0.691 0.696 0.691 0.696 208,463 0.6913 0.00%
2017-09-07 0 1.500 1.500 1.510 1.500 1.500 24,000 36,000 1.5000 0.696 0.696 0.700 0.696 0.696 51,749 0.6957 0.67%
2017-09-06 0 1.520 1.490 1.530 1.520 1.520 44,000 66,880 1.5200 0.691 0.677 0.696 0.691 0.691 96,784 0.6910 0.00%
2017-09-05 0 1.520 1.490 1.530 1.490 1.520 96,680 144,992 1.4997 0.691 0.677 0.696 0.677 0.691 212,660 0.6818 0.66%
2017-09-04 0 1.510 1.470 1.510 1.470 1.510 132,680 196,339 1.4798 0.686 0.668 0.686 0.668 0.686 291,846 0.6727 2.03%
2017-09-01 0 1.480 1.480 1.500 1.470 1.530 444,000 661,400 1.4896 0.673 0.673 0.682 0.668 0.696 976,634 0.6772 -3.27%
2017-08-31 0 1.530 1.530 1.550 1.520 1.580 564,000 869,160 1.5411 0.696 0.696 0.705 0.691 0.718 1,240,589 0.7006 -3.77%
2017-08-30 0 1.590 1.590 1.600 1.580 1.600 653,580 1,040,064 1.5913 0.723 0.723 0.727 0.718 0.727 1,437,632 0.7235 -0.62%
2017-08-29 0 1.600 1.580 1.600 1.580 1.600 608,000 968,760 1.5934 0.727 0.718 0.727 0.718 0.727 1,337,373 0.7244 0.00%
2017-08-28 0 1.600 1.590 1.600 1.600 1.620 672,820 1,076,719 1.6003 0.727 0.723 0.727 0.727 0.736 1,479,953 0.7275 0.00%
2017-08-25 0 1.600 1.590 1.600 1.600 1.630 464,340 748,130 1.6112 0.727 0.723 0.727 0.727 0.741 1,021,374 0.7325 -3.61%
2017-08-24 0 1.660 1.560 1.660 - - 0 0 - 0.755 0.709 0.755 - - 0 - 0.00%
2017-08-22 0 1.660 1.610 1.670 - - 0 0 - 0.755 0.732 0.759 - - 0 - 0.00%
2017-08-21 0 1.660 1.610 1.660 - - 1,390 2,182 1.5698 0.755 0.732 0.755 - - 3,057 0.7137 0.00%
2017-08-18 0 1.660 1.620 1.660 1.650 1.660 114,000 188,400 1.6526 0.755 0.736 0.755 0.750 0.755 250,757 0.7513 0.00%
2017-08-17 0 1.660 1.650 1.670 1.660 1.660 4,000 6,640 1.6600 0.755 0.750 0.759 0.755 0.755 8,799 0.7547 0.61%
2017-08-16 0 1.650 1.650 1.670 1.650 1.650 72,000 118,800 1.6500 0.750 0.750 0.759 0.750 0.750 158,373 0.7501 0.00%
2017-08-15 0 1.650 1.650 1.680 1.650 1.650 8,000 13,200 1.6500 0.750 0.750 0.764 0.750 0.750 17,597 0.7501 -1.20%
2017-08-14 0 1.670 1.650 1.670 1.650 1.670 70,085 115,956 1.6545 0.759 0.750 0.759 0.750 0.759 154,161 0.7522 1.21%
2017-08-11 0 1.650 1.650 1.680 1.650 1.650 44,340 73,147 1.6497 0.750 0.750 0.764 0.750 0.750 97,531 0.7500 -1.20%
2017-08-10 0 1.670 1.650 1.680 - - 0 0 - 0.759 0.750 0.764 - - 0 - 0.00%
2017-08-09 0 1.670 1.660 1.670 1.630 1.670 546,950 901,819 1.6488 0.759 0.755 0.759 0.741 0.759 1,203,086 0.7496 -0.60%
2017-08-08 0 1.680 1.660 1.680 1.670 1.680 72,474 121,089 1.6708 0.764 0.755 0.764 0.759 0.764 159,416 0.7596 0.60%
2017-08-07 0 1.670 1.650 1.670 - - 0 0 - 0.759 0.750 0.759 - - 0 - 0.00%
2017-08-04 0 1.670 1.660 1.670 - - 0 0 - 0.759 0.755 0.759 - - 0 - 0.00%
2017-08-03 0 1.670 1.670 1.680 1.660 1.670 106,185 177,041 1.6673 0.759 0.759 0.764 0.755 0.759 233,567 0.7580 -0.60%
2017-08-02 0 1.680 1.660 1.690 1.670 1.700 20,000 33,680 1.6840 0.764 0.755 0.768 0.759 0.773 43,993 0.7656 -1.18%
2017-08-01 0 1.700 1.660 1.690 1.670 1.700 800,000 1,355,720 1.6947 0.773 0.755 0.768 0.759 0.773 1,759,701 0.7704 1.80%
2017-07-31 0 1.670 1.650 1.670 1.640 1.680 599,120 990,743 1.6537 0.759 0.750 0.759 0.746 0.764 1,317,840 0.7518 0.00%
2017-07-28 0 1.670 1.650 1.670 - - 695 1,112 1.6000 0.759 0.750 0.759 - - 1,529 0.7274 -0.60%
2017-07-27 0 1.680 1.650 1.680 1.650 1.680 162,580 268,507 1.6515 0.764 0.750 0.764 0.750 0.764 357,615 0.7508 1.82%
2017-07-26 0 1.650 1.650 1.660 1.650 1.660 208,000 343,840 1.6531 0.750 0.750 0.755 0.750 0.755 457,522 0.7515 -0.60%
2017-07-25 0 1.660 1.650 1.660 - - 8,000 13,280 1.6600 0.755 0.750 0.755 - - 17,597 0.7547 -1.19%
2017-07-24 0 1.680 1.650 1.680 - - 680 1,094 1.6088 0.764 0.750 0.764 - - 1,496 0.7314 0.00%
2017-07-21 0 1.680 1.650 1.680 1.650 1.680 22,950 38,179 1.6636 0.764 0.750 0.764 0.750 0.764 50,481 0.7563 1.20%
2017-07-20 0 1.660 1.650 1.660 1.630 1.660 828,340 1,358,660 1.6402 0.755 0.750 0.755 0.741 0.755 1,822,038 0.7457 0.61%
2017-07-19 0 1.650 1.620 1.650 1.620 1.650 40,000 65,400 1.6350 0.750 0.736 0.750 0.736 0.750 87,985 0.7433 0.00%
2017-07-18 0 1.650 1.650 1.670 1.650 1.670 20,000 33,080 1.6540 0.750 0.750 0.759 0.750 0.759 43,993 0.7519 0.00%
2017-07-17 0 1.650 1.620 1.650 1.640 1.650 1,243,185 2,049,896 1.6489 0.750 0.736 0.750 0.746 0.750 2,734,542 0.7496 0.00%
2017-07-14 0 1.650 1.650 1.690 1.650 1.680 48,000 80,120 1.6692 0.750 0.750 0.768 0.750 0.764 105,582 0.7588 -1.79%
2017-07-13 0 1.680 1.670 1.690 - - 0 0 - 0.764 0.759 0.768 - - 0 - 0.00%
2017-07-12 0 1.680 1.670 1.680 1.680 1.700 152,000 256,480 1.6874 0.764 0.759 0.764 0.764 0.773 334,343 0.7671 0.00%
2017-07-11 0 1.680 1.680 1.700 1.680 1.700 1,002,240 1,700,920 1.6971 0.764 0.764 0.773 0.764 0.773 2,204,554 0.7715 1.20%
2017-07-10 0 1.660 1.650 1.660 - - 2,425 3,904 1.6099 0.755 0.750 0.755 - - 5,334 0.7319 0.00%
2017-07-07 0 1.660 1.650 1.670 1.650 1.670 20,340 33,787 1.6611 0.755 0.750 0.759 0.750 0.759 44,740 0.7552 0.61%
2017-07-06 0 1.650 1.650 1.670 1.630 1.650 275,975 453,955 1.6449 0.750 0.750 0.759 0.741 0.750 607,042 0.7478 0.00%
2017-07-05 0 1.650 1.650 1.700 1.650 1.700 418,800 708,894 1.6927 0.750 0.750 0.773 0.750 0.773 921,204 0.7695 -2.94%
2017-07-04 0 1.700 1.700 1.710 1.690 1.700 666,160 1,130,007 1.6963 0.773 0.773 0.777 0.768 0.773 1,465,303 0.7712 0.59%
2017-07-03 0 1.690 1.660 1.690 1.620 1.700 50,660 83,456 1.6474 0.768 0.755 0.768 0.736 0.773 111,433 0.7489 -0.59%
2017-06-30 0 1.700 1.650 1.730 1.660 1.700 852,000 1,431,600 1.6803 0.773 0.750 0.786 0.755 0.773 1,874,082 0.7639 1.19%
2017-06-29 0 1.680 1.630 1.680 1.680 1.680 8,000 13,440 1.6800 0.764 0.741 0.764 0.764 0.764 17,597 0.7638 0.00%
2017-06-28 0 1.680 1.650 1.680 1.620 1.680 248,000 412,040 1.6615 0.764 0.750 0.764 0.736 0.764 545,507 0.7553 1.82%
2017-06-27 0 1.650 1.650 1.670 1.650 1.650 132,000 217,800 1.6500 0.750 0.750 0.759 0.750 0.750 290,351 0.7501 0.00%
2017-06-26 0 1.650 1.640 1.670 1.650 1.650 100,000 165,000 1.6500 0.750 0.746 0.759 0.750 0.750 219,963 0.7501 -1.20%
2017-06-23 0 1.670 1.660 1.670 1.660 1.680 24,000 40,080 1.6700 0.759 0.755 0.759 0.755 0.764 52,791 0.7592 0.60%
2017-06-22 0 1.660 1.630 1.670 1.630 1.660 48,000 78,480 1.6350 0.755 0.741 0.759 0.741 0.755 105,582 0.7433 0.61%
2017-06-21 0 1.650 1.650 1.670 1.620 1.620 12,000 19,440 1.6200 0.750 0.750 0.759 0.736 0.736 26,396 0.7365 1.85%
2017-06-20 0 1.620 1.620 1.670 1.620 1.620 20,000 32,400 1.6200 0.736 0.736 0.759 0.736 0.736 43,993 0.7365 -2.41%
2017-06-19 0 1.660 1.650 1.670 1.620 1.660 108,000 178,400 1.6519 0.755 0.750 0.759 0.736 0.755 237,560 0.7510 0.00%
2017-06-16 0 1.660 1.660 1.670 1.630 1.650 24,000 39,200 1.6333 0.755 0.755 0.759 0.741 0.750 52,791 0.7426 -0.60%
2017-06-15 0 1.670 1.650 1.670 1.670 1.670 8,800 14,640 1.6636 0.759 0.750 0.759 0.759 0.759 19,357 0.7563 0.00%
2017-06-14 0 1.670 1.620 1.670 1.670 1.670 84,000 140,280 1.6700 0.759 0.736 0.759 0.759 0.759 184,769 0.7592 0.00%
2017-06-13 0 1.670 1.620 1.670 1.650 1.680 62,055 103,248 1.6638 0.759 0.736 0.759 0.750 0.764 136,498 0.7564 0.60%
2017-06-12 0 1.660 1.620 1.670 1.630 1.680 72,811 119,441 1.6404 0.755 0.736 0.759 0.741 0.764 160,157 0.7458 0.61%
2017-06-09 0 1.650 1.620 1.650 1.620 1.680 48,000 79,240 1.6508 0.750 0.736 0.750 0.736 0.764 105,582 0.7505 1.85%
2017-06-08 0 1.620 1.600 1.630 1.600 1.630 56,000 90,600 1.6179 0.736 0.727 0.741 0.727 0.741 123,179 0.7355 0.62%
2017-06-07 0 1.610 1.610 1.630 1.600 1.610 100,000 160,080 1.6008 0.732 0.732 0.741 0.727 0.732 219,963 0.7278 0.00%
2017-06-06 0 1.610 1.610 1.640 1.610 1.610 89,000 143,290 1.6100 0.732 0.732 0.746 0.732 0.732 195,767 0.7319 -0.62%
2017-06-05 0 1.620 1.620 1.650 1.600 1.660 85,518 138,558 1.6202 0.736 0.736 0.750 0.727 0.755 188,108 0.7366 -2.41%
2017-06-02 0 1.660 1.630 1.660 1.620 1.670 116,000 189,360 1.6324 0.755 0.741 0.755 0.736 0.759 255,157 0.7421 -0.60%
2017-06-01 0 1.670 1.630 1.670 1.610 1.670 239,800 389,362 1.6237 0.759 0.741 0.759 0.732 0.759 527,470 0.7382 3.09%
2017-05-31 0 1.620 1.620 1.650 1.620 1.660 285,560 463,360 1.6226 0.736 0.736 0.750 0.736 0.755 628,125 0.7377 0.00%
2017-05-29 0 1.620 1.610 1.650 - - 0 0 - 0.736 0.732 0.750 - - 0 - 0.00%
2017-05-26 0 1.620 1.610 1.640 1.580 1.620 184,000 291,520 1.5843 0.736 0.732 0.746 0.718 0.736 404,731 0.7203 0.00%
2017-05-25 0 1.620 1.610 1.630 1.530 1.630 160,000 257,960 1.6123 0.736 0.732 0.741 0.696 0.741 351,940 0.7330 -1.22%
2017-05-24 0 1.640 1.620 1.650 1.600 1.650 384,000 620,000 1.6146 0.746 0.736 0.750 0.727 0.750 844,657 0.7340 -0.61%
2017-05-23 0 1.650 1.630 1.660 1.630 1.690 267,000 441,700 1.6543 0.750 0.741 0.755 0.741 0.768 587,300 0.7521 -1.79%
2017-05-22 0 1.680 1.660 1.680 1.650 1.720 937,000 1,588,550 1.6954 0.764 0.755 0.764 0.750 0.782 2,061,050 0.7707 2.44%
2017-05-19 0 1.640 1.610 1.640 1.600 1.670 513,000 834,830 1.6273 0.746 0.732 0.746 0.727 0.759 1,128,408 0.7398 4.46%
2017-05-18 0 1.570 1.560 1.580 1.560 1.600 128,000 201,500 1.5742 0.714 0.709 0.718 0.709 0.727 281,552 0.7157 -1.87%
2017-05-17 0 1.600 1.570 1.600 1.580 1.600 12,000 19,120 1.5933 0.727 0.714 0.727 0.718 0.727 26,396 0.7244 1.27%
2017-05-16 0 1.580 1.580 1.600 1.540 1.570 256,000 398,120 1.5552 0.718 0.718 0.727 0.700 0.714 563,104 0.7070 1.94%
2017-05-15 0 1.550 1.550 1.570 1.550 1.550 8,000 12,400 1.5500 0.705 0.705 0.714 0.705 0.705 17,597 0.7047 -0.64%
2017-05-12 0 1.560 1.560 1.570 1.550 1.560 244,000 379,640 1.5559 0.709 0.709 0.714 0.705 0.709 536,709 0.7073 0.00%
2017-05-11 0 1.560 1.540 1.560 1.540 1.560 120,000 185,200 1.5433 0.709 0.700 0.709 0.700 0.709 263,955 0.7016 0.65%
2017-05-10 0 1.550 1.520 1.560 1.550 1.560 112,000 173,640 1.5504 0.705 0.691 0.709 0.705 0.709 246,358 0.7048 0.65%
2017-05-09 0 1.540 1.520 1.550 1.520 1.540 90,200 137,256 1.5217 0.700 0.691 0.705 0.691 0.700 198,406 0.6918 1.99%
2017-05-08 0 1.510 1.520 1.530 1.500 1.540 340,000 514,320 1.5127 0.686 0.691 0.696 0.682 0.700 747,873 0.6877 -3.21%
2017-05-05 0 1.560 1.560 1.570 1.560 1.590 244,000 383,320 1.5710 0.709 0.709 0.714 0.709 0.723 536,709 0.7142 -0.64%
2017-05-04 0 1.570 1.550 1.580 1.570 1.580 136,000 213,680 1.5712 0.714 0.705 0.718 0.714 0.718 299,149 0.7143 1.29%
2017-05-02 0 1.610 1.600 1.630 1.610 1.650 220,340 359,660 1.6323 0.705 0.700 0.713 0.705 0.722 503,427 0.7144 -3.59%
2017-04-28 0 1.670 1.650 1.670 1.660 1.680 229,560 382,631 1.6668 0.731 0.722 0.731 0.727 0.735 524,493 0.7295 3.09%
2017-04-27 0 1.620 1.620 1.630 1.620 1.630 48,340 78,460 1.6231 0.709 0.709 0.713 0.709 0.713 110,446 0.7104 -1.22%
2017-04-26 0 1.640 1.630 1.650 1.640 1.650 60,000 98,440 1.6407 0.718 0.713 0.722 0.718 0.722 137,086 0.7181 2.50%
2017-04-25 0 1.600 1.600 1.620 1.600 1.630 60,000 96,520 1.6087 0.700 0.700 0.709 0.700 0.713 137,086 0.7041 -0.62%
2017-04-24 0 1.610 1.610 1.620 1.590 1.620 128,000 204,920 1.6009 0.705 0.705 0.709 0.696 0.709 292,451 0.7007 1.26%
2017-04-21 0 1.590 1.590 1.600 1.590 1.620 93,390 150,554 1.6121 0.696 0.696 0.700 0.696 0.709 213,375 0.7056 -1.85%
2017-04-20 0 1.620 1.610 1.620 1.620 1.630 9,560 15,433 1.6143 0.709 0.705 0.709 0.709 0.713 21,842 0.7066 1.89%
2017-04-19 0 1.590 1.580 1.600 1.590 1.630 272,000 435,600 1.6015 0.696 0.692 0.700 0.696 0.713 621,458 0.7009 -1.24%
2017-04-18 0 1.610 1.600 1.610 1.580 1.620 148,000 236,520 1.5981 0.705 0.700 0.705 0.692 0.709 338,146 0.6995 2.55%
2017-04-13 0 1.570 1.560 1.580 1.550 1.580 492,000 770,680 1.5664 0.687 0.683 0.692 0.678 0.692 1,124,108 0.6856 0.64%
2017-04-12 0 1.560 1.530 1.560 1.520 1.560 17,560 27,084 1.5424 0.683 0.670 0.683 0.665 0.683 40,121 0.6751 0.65%
2017-04-11 0 1.550 1.530 1.550 1.520 1.550 144,000 219,760 1.5261 0.678 0.670 0.678 0.665 0.678 329,007 0.6679 0.65%
2017-04-10 0 1.540 1.540 1.550 1.540 1.550 92,000 142,400 1.5478 0.674 0.674 0.678 0.674 0.678 210,199 0.6775 -1.28%
2017-04-07 0 1.560 1.540 1.560 1.550 1.560 115,744 179,483 1.5507 0.683 0.674 0.683 0.678 0.683 264,449 0.6787 0.65%
2017-04-06 0 1.550 1.540 1.550 1.520 1.550 140,000 216,120 1.5437 0.678 0.674 0.678 0.665 0.678 319,868 0.6757 3.33%
2017-04-05 0 1.500 1.500 1.520 1.500 1.510 24,000 36,040 1.5017 0.657 0.657 0.665 0.657 0.661 54,835 0.6572 0.00%
2017-04-03 0 1.500 1.500 1.510 1.500 1.510 172,000 258,600 1.5035 0.657 0.657 0.661 0.657 0.661 392,981 0.6580 0.00%
2017-03-31 0 1.500 1.480 1.500 1.490 1.510 32,000 47,880 1.4963 0.657 0.648 0.657 0.652 0.661 73,113 0.6549 0.67%
2017-03-30 0 1.490 1.480 1.490 1.480 1.510 68,000 100,880 1.4835 0.652 0.648 0.652 0.648 0.661 155,365 0.6493 1.36%
2017-03-29 0 1.470 1.470 1.500 1.470 1.480 92,000 135,560 1.4735 0.643 0.643 0.657 0.643 0.648 210,199 0.6449 -0.68%
2017-03-28 0 1.480 1.470 1.500 1.480 1.490 52,000 77,160 1.4838 0.648 0.643 0.657 0.648 0.652 118,808 0.6495 -1.99%
2017-03-27 0 1.510 1.480 1.520 1.480 1.530 337,560 508,133 1.5053 0.661 0.648 0.665 0.648 0.670 771,248 0.6588 -1.31%
2017-03-24 0 1.530 1.510 1.530 1.470 1.530 508,000 761,880 1.4998 0.670 0.661 0.670 0.643 0.670 1,160,665 0.6564 4.79%
2017-03-23 0 1.460 1.450 1.460 1.440 1.460 60,340 87,276 1.4464 0.639 0.635 0.639 0.630 0.639 137,863 0.6331 0.69%
2017-03-22 0 1.450 1.440 1.450 1.450 1.450 200,000 290,000 1.4500 0.635 0.630 0.635 0.635 0.635 456,955 0.6346 0.69%
2017-03-21 0 1.440 1.440 1.460 - - 0 0 - 0.630 0.630 0.639 - - 0 - 0.00%
2017-03-20 0 1.440 1.440 1.460 1.440 1.480 192,000 279,440 1.4554 0.630 0.630 0.639 0.630 0.648 438,676 0.6370 -1.37%
2017-03-17 0 1.460 1.440 1.460 1.440 1.470 356,000 516,000 1.4494 0.639 0.630 0.639 0.630 0.643 813,379 0.6344 3.55%
2017-03-16 0 1.410 1.410 1.440 1.400 1.410 224,000 313,840 1.4011 0.617 0.617 0.630 0.613 0.617 511,789 0.6132 0.00%
2017-03-15 0 1.410 1.410 1.420 1.390 1.440 804,000 1,125,960 1.4004 0.617 0.617 0.622 0.608 0.630 1,836,958 0.6129 0.71%
2017-03-14 0 1.400 1.390 1.400 1.390 1.400 550,160 769,017 1.3978 0.613 0.608 0.613 0.608 0.613 1,256,991 0.6118 0.00%
2017-03-13 0 1.400 1.390 1.400 1.390 1.430 40,000 55,880 1.3970 0.613 0.608 0.613 0.608 0.626 91,391 0.6114 0.72%
2017-03-10 0 1.390 1.390 1.400 1.390 1.410 256,000 357,640 1.3970 0.608 0.608 0.613 0.608 0.617 584,902 0.6115 -1.42%
2017-03-09 0 1.410 1.390 1.410 1.420 1.420 6,340 8,909 1.4052 0.617 0.608 0.617 0.622 0.622 14,485 0.6150 -0.70%
2017-03-08 0 1.420 1.410 1.420 1.400 1.420 48,000 67,320 1.4025 0.622 0.617 0.622 0.613 0.622 109,669 0.6138 1.43%
2017-03-07 0 1.400 1.400 1.410 1.400 1.410 144,000 202,840 1.4086 0.613 0.613 0.617 0.613 0.617 329,007 0.6165 -1.41%
2017-03-06 0 1.420 1.410 1.420 1.420 1.440 84,000 119,480 1.4224 0.622 0.617 0.622 0.622 0.630 191,921 0.6225 0.00%
2017-03-03 0 1.420 1.410 1.450 1.410 1.440 252,000 358,120 1.4211 0.622 0.617 0.635 0.617 0.630 575,763 0.6220 0.71%
2017-03-02 0 1.410 1.390 1.410 1.380 1.420 108,000 152,840 1.4152 0.617 0.608 0.617 0.604 0.622 246,756 0.6194 0.71%
2017-03-01 0 1.400 1.380 1.400 1.380 1.410 428,000 596,400 1.3935 0.613 0.604 0.613 0.604 0.617 977,883 0.6099 2.19%
2017-02-28 0 1.370 1.370 1.390 1.360 1.410 500,000 696,680 1.3934 0.600 0.600 0.608 0.595 0.617 1,142,387 0.6098 -2.84%
2017-02-27 0 1.410 1.410 1.420 1.400 1.410 164,000 230,520 1.4056 0.617 0.617 0.622 0.613 0.617 374,703 0.6152 0.71%
2017-02-24 0 1.400 1.380 1.400 1.400 1.400 200,000 280,000 1.4000 0.613 0.604 0.613 0.613 0.613 456,955 0.6128 1.45%
2017-02-23 0 1.380 1.380 1.400 1.380 1.380 46,000 63,420 1.3787 0.604 0.604 0.613 0.604 0.604 105,100 0.6034 1.47%
2017-02-22 0 1.360 1.360 1.400 1.360 1.380 66,780 91,149 1.3649 0.595 0.595 0.613 0.595 0.604 152,577 0.5974 -1.45%
2017-02-21 0 1.380 1.370 1.400 1.370 1.380 433,180 597,343 1.3790 0.604 0.600 0.613 0.600 0.604 989,718 0.6035 -1.43%
2017-02-20 0 1.400 1.380 1.410 1.400 1.410 660,000 928,000 1.4061 0.613 0.604 0.617 0.613 0.617 1,507,950 0.6154 -1.41%
2017-02-17 0 1.420 1.410 1.430 1.400 1.420 184,000 259,960 1.4128 0.622 0.617 0.626 0.613 0.622 420,398 0.6184 -0.70%
2017-02-16 0 1.430 1.410 1.430 1.420 1.430 44,000 62,520 1.4209 0.626 0.617 0.626 0.622 0.626 100,530 0.6219 2.14%
2017-02-15 0 1.400 1.400 1.420 1.400 1.400 244,000 341,600 1.4000 0.613 0.613 0.622 0.613 0.613 557,485 0.6128 -1.41%
2017-02-14 0 1.420 1.410 1.430 - - 4,000 5,720 1.4300 0.622 0.617 0.626 - - 9,139 0.6259 0.00%
2017-02-13 0 1.420 1.410 1.430 1.390 1.420 540,000 757,320 1.4024 0.622 0.617 0.626 0.608 0.622 1,233,778 0.6138 2.90%
2017-02-10 0 1.380 1.370 1.390 1.370 1.410 232,000 323,240 1.3933 0.604 0.600 0.608 0.600 0.617 530,067 0.6098 -1.43%
2017-02-09 0 1.400 1.360 1.400 1.320 1.400 84,014 115,377 1.3733 0.613 0.595 0.613 0.578 0.613 191,953 0.6011 0.00%
2017-02-08 0 1.400 1.380 1.400 1.390 1.400 120,000 167,880 1.3990 0.613 0.604 0.613 0.608 0.613 274,173 0.6123 0.00%
2017-02-07 0 1.400 1.390 1.420 1.400 1.400 40,000 56,000 1.4000 0.613 0.608 0.622 0.613 0.613 91,391 0.6128 -2.10%
2017-02-06 0 1.430 1.390 1.430 1.400 1.450 141,560 201,552 1.4238 0.626 0.608 0.626 0.613 0.635 323,432 0.6232 0.00%
2017-02-03 0 1.430 1.410 1.440 1.410 1.430 292,000 414,920 1.4210 0.626 0.617 0.630 0.617 0.626 667,154 0.6219 2.14%
2017-02-02 0 1.400 1.390 1.400 1.380 1.400 40,000 55,760 1.3940 0.613 0.608 0.613 0.604 0.613 91,391 0.6101 2.19%
2017-02-01 0 1.370 1.370 1.410 1.370 1.460 1,004,000 1,418,140 1.4125 0.600 0.600 0.617 0.600 0.639 2,293,912 0.6182 -5.52%
2017-01-27 0 1.450 1.370 1.470 1.450 1.450 16,000 23,200 1.4500 0.635 0.600 0.643 0.635 0.635 36,556 0.6346 -1.36%
2017-01-26 0 1.470 1.450 1.470 1.450 1.470 260,000 379,200 1.4585 0.643 0.635 0.643 0.635 0.643 594,041 0.6383 0.00%
2017-01-25 0 1.470 1.450 1.470 1.450 1.480 242,828 355,644 1.4646 0.643 0.635 0.643 0.635 0.648 554,807 0.6410 -0.68%
2017-01-24 0 1.480 1.450 1.480 1.450 1.480 100,000 147,280 1.4728 0.648 0.635 0.648 0.635 0.648 228,477 0.6446 2.07%
2017-01-23 0 1.450 1.420 1.450 - - 0 0 - 0.635 0.622 0.635 - - 0 - 0.00%
2017-01-20 0 1.450 1.450 1.470 1.450 1.470 124,000 180,480 1.4555 0.635 0.635 0.643 0.635 0.643 283,312 0.6370 -1.36%
2017-01-19 0 1.470 1.450 1.470 1.460 1.480 884,000 1,299,680 1.4702 0.643 0.635 0.643 0.639 0.648 2,019,739 0.6435 0.00%
2017-01-18 0 1.470 1.460 1.480 1.460 1.470 204,000 299,760 1.4694 0.643 0.639 0.648 0.639 0.643 466,094 0.6431 0.00%
2017-01-17 0 1.470 1.450 1.470 1.430 1.470 424,000 616,720 1.4545 0.643 0.635 0.643 0.626 0.643 968,744 0.6366 1.38%
2017-01-16 0 1.450 1.430 1.460 1.430 1.460 684,000 983,600 1.4380 0.635 0.626 0.639 0.626 0.639 1,562,785 0.6294 0.00%
2017-01-13 0 1.450 1.430 1.450 1.390 1.460 1,534,580 2,191,828 1.4283 0.635 0.626 0.635 0.608 0.639 3,506,167 0.6251 4.32%
2017-01-12 0 1.390 1.380 1.400 1.390 1.400 170,000 236,240 1.3896 0.608 0.604 0.613 0.608 0.613 388,411 0.6082 0.72%
2017-01-11 0 1.380 1.370 1.390 1.370 1.390 888,000 1,225,960 1.3806 0.604 0.600 0.608 0.600 0.608 2,028,879 0.6043 0.00%
2017-01-10 0 1.380 1.360 1.380 1.360 1.390 155,740 213,814 1.3729 0.604 0.595 0.604 0.595 0.608 355,831 0.6009 0.73%
2017-01-09 0 1.370 1.360 1.370 1.340 1.380 2,504,000 3,373,840 1.3474 0.600 0.595 0.600 0.586 0.604 5,721,072 0.5897 0.74%
2017-01-06 0 1.360 1.350 1.360 1.350 1.380 2,124,000 2,867,880 1.3502 0.595 0.591 0.595 0.591 0.604 4,852,858 0.5910 1.49%
2017-01-05 0 1.340 1.330 1.340 1.330 1.380 2,612,000 3,510,000 1.3438 0.586 0.582 0.586 0.582 0.604 5,967,828 0.5882 -2.90%
2017-01-04 0 1.380 1.370 1.390 1.360 1.380 228,000 313,400 1.3746 0.604 0.600 0.608 0.595 0.604 520,928 0.6016 -1.43%
2017-01-03 0 1.400 1.360 1.400 1.350 1.420 1,125,900 1,552,527 1.3789 0.613 0.595 0.613 0.591 0.622 2,572,426 0.6035 3.70%
2016-12-30 0 1.350 1.320 1.350 1.350 1.350 4,000 5,400 1.3500 0.591 0.578 0.591 0.591 0.591 9,139 0.5909 0.75%
2016-12-29 0 1.340 1.320 1.340 1.310 1.340 80,000 105,520 1.3190 0.586 0.578 0.586 0.573 0.586 182,782 0.5773 0.00%
2016-12-28 0 1.340 1.310 1.340 1.300 1.350 924,000 1,231,320 1.3326 0.586 0.573 0.586 0.569 0.591 2,111,130 0.5833 3.08%
2016-12-23 0 1.300 1.300 1.330 1.300 1.300 47,800 61,988 1.2968 0.569 0.569 0.582 0.569 0.569 109,212 0.5676 0.00%
2016-12-22 0 1.300 1.300 1.320 1.300 1.300 17,900 23,213 1.2968 0.569 0.569 0.578 0.569 0.569 40,897 0.5676 -1.52%
2016-12-21 0 1.320 1.310 1.320 - - 0 0 - 0.578 0.573 0.578 - - 0 - 0.00%
2016-12-20 0 1.320 1.310 1.330 1.320 1.320 228,000 300,960 1.3200 0.578 0.573 0.582 0.578 0.578 520,928 0.5777 0.76%
2016-12-19 0 1.310 1.300 1.320 1.310 1.310 32,000 41,920 1.3100 0.573 0.569 0.578 0.573 0.573 73,113 0.5734 -1.50%
2016-12-16 0 1.330 1.300 1.330 1.300 1.330 1,814,800 2,412,636 1.3294 0.582 0.569 0.582 0.569 0.582 4,146,406 0.5819 0.00%
2016-12-15 0 1.330 1.310 1.330 1.310 1.330 532,000 706,840 1.3286 0.582 0.573 0.582 0.573 0.582 1,215,499 0.5815 0.00%
2016-12-14 0 1.330 1.310 1.340 1.310 1.330 432,000 573,920 1.3285 0.582 0.573 0.586 0.573 0.582 987,022 0.5815 0.76%
2016-12-13 0 1.320 1.290 1.330 1.310 1.320 92,000 121,360 1.3191 0.578 0.565 0.582 0.573 0.578 210,199 0.5774 0.76%
2016-12-12 0 1.310 1.280 1.320 - - 0 0 - 0.573 0.560 0.578 - - 0 - 0.00%
2016-12-09 0 1.310 1.280 1.330 - - 0 0 - 0.573 0.560 0.582 - - 0 - 0.00%
2016-12-08 0 1.310 1.280 1.330 - - 440 550 1.2500 0.573 0.560 0.582 - - 1,005 0.5471 0.00%
2016-12-07 0 1.310 1.300 1.330 1.290 1.340 1,056,340 1,372,225 1.2990 0.573 0.569 0.582 0.565 0.586 2,413,497 0.5686 -0.76%
2016-12-06 0 1.320 1.290 1.320 1.270 1.320 112,000 143,920 1.2850 0.578 0.565 0.578 0.556 0.578 255,895 0.5624 3.13%
2016-12-05 0 1.280 1.270 1.280 - - 0 0 - 0.560 0.556 0.560 - - 0 - 0.00%
2016-12-02 0 1.280 1.280 1.300 1.280 1.280 128,000 163,840 1.2800 0.560 0.560 0.569 0.560 0.560 292,451 0.5602 -1.54%
2016-12-01 0 1.300 1.280 1.310 1.280 1.300 36,680 47,316 1.2900 0.569 0.560 0.573 0.560 0.569 83,805 0.5646 -1.52%
2016-11-30 0 1.320 1.270 1.320 1.320 1.320 42,675 56,001 1.3123 0.578 0.556 0.578 0.578 0.578 97,503 0.5744 0.00%
2016-11-29 0 1.320 1.270 1.320 1.320 1.320 24,000 31,680 1.3200 0.578 0.556 0.578 0.578 0.578 54,835 0.5777 1.54%
2016-11-28 0 1.300 1.270 1.310 1.300 1.300 32,000 41,600 1.3000 0.569 0.556 0.573 0.569 0.569 73,113 0.5690 0.00%
2016-11-25 0 1.300 1.300 1.320 1.300 1.300 148,099 192,522 1.3000 0.569 0.569 0.578 0.569 0.569 338,373 0.5690 -1.52%
2016-11-24 0 1.320 1.310 1.320 - - 0 0 - 0.578 0.573 0.578 - - 0 - 0.00%
2016-11-23 0 1.320 1.300 1.320 1.300 1.320 120,000 157,000 1.3083 0.578 0.569 0.578 0.569 0.578 274,173 0.5726 1.54%
2016-11-22 0 1.300 1.300 1.310 1.300 1.310 1,600,000 2,082,760 1.3017 0.569 0.569 0.573 0.569 0.573 3,655,637 0.5697 0.00%
2016-11-21 0 1.300 1.290 1.310 - - 0 0 - 0.569 0.565 0.573 - - 0 - 0.00%
2016-11-18 0 1.300 1.300 1.310 1.300 1.300 1,624,000 2,111,200 1.3000 0.569 0.569 0.573 0.569 0.569 3,710,472 0.5690 -1.52%
2016-11-17 0 1.320 1.290 1.320 1.290 1.320 132,000 170,400 1.2909 0.578 0.565 0.578 0.565 0.578 301,590 0.5650 1.54%
2016-11-16 0 1.300 1.290 1.320 1.300 1.300 500,000 650,000 1.3000 0.569 0.565 0.578 0.569 0.569 1,142,387 0.5690 0.00%
2016-11-15 0 1.300 1.290 1.310 1.300 1.300 548,000 712,400 1.3000 0.569 0.565 0.573 0.569 0.569 1,252,056 0.5690 0.00%
2016-11-14 0 1.300 1.290 1.310 1.280 1.300 24,000 30,960 1.2900 0.569 0.565 0.573 0.560 0.569 54,835 0.5646 0.00%
2016-11-11 0 1.300 1.290 1.310 1.300 1.300 40,000 52,000 1.3000 0.569 0.565 0.573 0.569 0.569 91,391 0.5690 0.78%
2016-11-10 0 1.290 1.290 1.310 1.290 1.290 133,500 172,155 1.2896 0.565 0.565 0.573 0.565 0.565 305,017 0.5644 -0.77%
2016-11-09 0 1.300 1.270 1.320 - - 0 0 - 0.569 0.556 0.578 - - 0 - 0.00%
2016-11-08 0 1.300 1.280 1.310 1.260 1.300 232,000 299,000 1.2888 0.569 0.560 0.573 0.551 0.569 530,067 0.5641 2.36%
2016-11-07 0 1.270 1.260 1.300 1.270 1.270 24,000 30,480 1.2700 0.556 0.551 0.569 0.556 0.556 54,835 0.5559 0.00%
2016-11-04 0 1.270 1.270 1.300 1.270 1.270 20,000 25,400 1.2700 0.556 0.556 0.569 0.556 0.556 45,695 0.5559 0.00%
2016-11-03 0 1.270 1.270 1.290 1.260 1.330 738,237 949,073 1.2856 0.556 0.556 0.565 0.551 0.582 1,686,704 0.5627 -3.05%
2016-11-02 0 1.310 1.280 1.320 1.310 1.310 28,000 36,680 1.3100 0.573 0.560 0.578 0.573 0.573 63,974 0.5734 2.34%
2016-11-01 0 1.280 1.260 1.280 - - 0 0 - 0.560 0.551 0.560 - - 0 - 0.00%
2016-10-31 0 1.280 1.260 1.320 1.270 1.280 520,000 664,400 1.2777 0.560 0.551 0.578 0.556 0.560 1,188,082 0.5592 0.79%
2016-10-28 0 1.270 1.250 1.270 - - 0 0 - 0.556 0.547 0.556 - - 0 - 0.00%
2016-10-27 0 1.270 1.270 1.330 1.270 1.280 464,000 589,880 1.2713 0.556 0.556 0.582 0.556 0.560 1,060,135 0.5564 0.00%
2016-10-26 0 1.270 1.250 1.300 1.270 1.300 48,000 61,200 1.2750 0.556 0.547 0.569 0.556 0.569 109,669 0.5580 -3.79%
2016-10-25 0 1.320 1.270 1.320 - - 2,800 3,416 1.2200 0.578 0.556 0.578 - - 6,397 0.5340 0.00%
2016-10-24 0 1.320 1.290 1.320 1.300 1.330 28,000 36,840 1.3157 0.578 0.565 0.578 0.569 0.582 63,974 0.5759 -0.75%
2016-10-20 0 1.330 1.300 1.330 1.330 1.330 316,000 420,280 1.3300 0.582 0.569 0.582 0.582 0.582 721,988 0.5821 0.00%
2016-10-19 0 1.330 1.310 1.330 - - 0 0 - 0.582 0.573 0.582 - - 0 - 0.00%
2016-10-18 0 1.330 1.310 1.330 1.330 1.330 204,000 271,320 1.3300 0.582 0.573 0.582 0.582 0.582 466,094 0.5821 1.53%
2016-10-17 0 1.310 1.310 1.340 1.300 1.340 416,000 548,440 1.3184 0.573 0.573 0.586 0.569 0.586 950,466 0.5770 -0.76%
2016-10-14 0 1.320 1.310 1.340 1.320 1.330 404,000 536,320 1.3275 0.578 0.573 0.586 0.578 0.582 923,048 0.5810 -0.75%
2016-10-13 0 1.330 1.330 1.340 1.330 1.330 96,000 127,680 1.3300 0.582 0.582 0.586 0.582 0.582 219,338 0.5821 0.00%
2016-10-12 0 1.330 1.320 1.340 1.320 1.340 956,000 1,271,760 1.3303 0.582 0.578 0.586 0.578 0.586 2,184,243 0.5822 0.76%
2016-10-11 0 1.320 1.310 1.320 - - 0 0 - 0.578 0.573 0.578 - - 0 - 0.00%
2016-10-07 0 1.320 1.320 1.340 1.310 1.320 8,000 10,520 1.3150 0.578 0.578 0.586 0.573 0.578 18,278 0.5755 -1.49%
2016-10-06 0 1.340 1.320 1.340 1.340 1.340 4,000 5,360 1.3400 0.586 0.578 0.586 0.586 0.586 9,139 0.5865 0.75%
2016-10-05 0 1.330 1.330 1.340 1.320 1.320 92,000 123,040 1.3374 0.582 0.582 0.586 0.578 0.578 210,199 0.5853 0.00%
2016-10-04 0 1.330 1.330 1.340 1.320 1.330 136,000 180,720 1.3288 0.582 0.582 0.586 0.578 0.582 310,729 0.5816 1.53%
2016-10-03 0 1.310 1.310 1.340 1.310 1.310 8,340 10,915 1.3088 0.573 0.573 0.586 0.573 0.573 19,055 0.5728 -2.24%
2016-09-30 0 1.340 1.330 1.350 1.340 1.360 128,000 173,920 1.3588 0.586 0.582 0.591 0.586 0.595 292,451 0.5947 0.00%
2016-09-29 0 1.340 1.340 1.360 1.340 1.370 362,720 490,413 1.3520 0.586 0.586 0.595 0.586 0.600 828,733 0.5918 0.00%
2016-09-28 0 1.340 1.310 1.330 1.320 1.340 167,400 221,752 1.3247 0.586 0.573 0.582 0.578 0.586 382,471 0.5798 1.52%
2016-09-27 0 1.320 1.300 1.320 1.290 1.320 752,480 978,609 1.3005 0.578 0.569 0.578 0.565 0.578 1,719,246 0.5692 0.76%
2016-09-26 0 1.310 1.300 1.310 1.310 1.330 376,000 495,800 1.3186 0.573 0.569 0.573 0.573 0.582 859,075 0.5771 -1.50%
2016-09-23 0 1.330 1.330 1.340 1.320 1.350 424,000 564,400 1.3311 0.582 0.582 0.586 0.578 0.591 968,744 0.5826 0.00%
2016-09-22 0 1.330 1.330 1.340 1.310 1.350 468,000 621,680 1.3284 0.582 0.582 0.586 0.573 0.591 1,069,274 0.5814 2.31%
2016-09-21 0 1.300 1.290 1.300 1.280 1.320 24,340 31,498 1.2941 0.569 0.565 0.569 0.560 0.578 55,611 0.5664 0.78%
2016-09-20 0 1.290 1.280 1.310 1.270 1.290 104,000 132,160 1.2708 0.565 0.560 0.573 0.556 0.565 237,616 0.5562 -0.77%
2016-09-19 0 1.300 1.270 1.300 1.270 1.300 80,000 102,240 1.2780 0.569 0.556 0.569 0.556 0.569 182,782 0.5594 2.36%
2016-09-15 0 1.270 1.270 1.280 1.260 1.270 268,000 339,840 1.2681 0.556 0.556 0.560 0.551 0.556 612,319 0.5550 0.00%
2016-09-14 0 1.270 1.270 1.290 1.270 1.320 294,000 374,860 1.2750 0.556 0.556 0.565 0.556 0.578 671,723 0.5581 -3.05%
2016-09-13 0 1.310 1.270 1.310 1.270 1.310 20,140 26,052 1.2935 0.573 0.556 0.573 0.556 0.573 46,015 0.5662 1.55%
2016-09-12 0 1.290 1.260 1.290 1.260 1.300 89,700 113,948 1.2703 0.565 0.551 0.565 0.551 0.569 204,944 0.5560 1.57%
2016-09-09 0 1.270 1.270 1.300 1.270 1.330 84,000 108,600 1.2929 0.556 0.556 0.569 0.556 0.582 191,921 0.5659 0.79%
2016-09-08 0 1.260 1.260 1.300 1.260 1.290 64,000 80,800 1.2625 0.551 0.551 0.569 0.551 0.565 146,225 0.5526 1.20%
2016-09-07 0 1.270 1.260 1.270 1.260 1.280 183,720 233,329 1.2700 0.545 0.541 0.545 0.541 0.549 428,187 0.5449 0.79%
2016-09-06 0 1.260 1.250 1.260 1.260 1.280 108,000 136,480 1.2637 0.541 0.536 0.541 0.541 0.549 251,710 0.5422 0.80%
2016-09-05 0 1.250 1.250 1.270 1.250 1.270 156,000 196,600 1.2603 0.536 0.536 0.545 0.536 0.545 363,582 0.5407 0.00%
2016-09-02 0 1.250 1.250 1.260 1.250 1.280 244,000 306,000 1.2541 0.536 0.536 0.541 0.536 0.549 568,679 0.5381 -0.79%
2016-09-01 0 1.260 1.250 1.260 1.260 1.260 16,000 20,160 1.2600 0.541 0.536 0.541 0.541 0.541 37,290 0.5406 0.80%
2016-08-31 0 1.250 1.240 1.260 1.230 1.270 270,240 336,808 1.2463 0.536 0.532 0.541 0.528 0.545 629,835 0.5348 0.00%
2016-08-30 0 1.250 1.230 1.250 1.230 1.260 96,000 119,000 1.2396 0.536 0.528 0.536 0.528 0.541 223,743 0.5319 1.63%
2016-08-29 0 1.230 1.230 1.240 1.230 1.230 136,000 167,280 1.2300 0.528 0.528 0.532 0.528 0.528 316,969 0.5277 -1.60%
2016-08-26 0 1.250 1.230 1.250 1.160 1.260 1,964,000 2,373,200 1.2084 0.536 0.528 0.536 0.498 0.541 4,577,401 0.5185 -3.85%
2016-08-25 0 1.300 1.300 1.320 1.280 1.300 220,000 284,200 1.2918 0.558 0.558 0.566 0.549 0.558 512,743 0.5543 -1.52%
2016-08-24 0 1.320 1.320 1.330 1.310 1.330 212,000 279,400 1.3179 0.566 0.566 0.571 0.562 0.571 494,098 0.5655 -1.49%
2016-08-23 0 1.340 1.340 1.360 1.330 1.340 24,000 32,040 1.3350 0.575 0.575 0.584 0.571 0.575 55,936 0.5728 0.00%
2016-08-22 0 1.340 1.340 1.350 1.340 1.380 245,100 334,641 1.3653 0.575 0.575 0.579 0.575 0.592 571,243 0.5858 -1.47%
2016-08-19 0 1.360 1.360 1.380 1.360 1.360 69,600 94,624 1.3595 0.584 0.584 0.592 0.584 0.584 162,213 0.5833 0.00%
2016-08-18 0 1.360 1.360 1.370 1.360 1.380 136,000 185,040 1.3606 0.584 0.584 0.588 0.584 0.592 316,969 0.5838 0.00%
2016-08-17 0 1.360 1.360 1.390 1.360 1.390 200,000 272,640 1.3632 0.584 0.584 0.596 0.584 0.596 466,130 0.5849 0.00%
2016-08-16 0 1.360 1.360 1.370 1.360 1.360 380,000 516,800 1.3600 0.584 0.584 0.588 0.584 0.584 885,648 0.5835 -2.16%
2016-08-15 0 1.390 1.370 1.390 1.370 1.400 372,000 516,120 1.3874 0.596 0.588 0.596 0.588 0.601 867,003 0.5953 1.46%
2016-08-12 0 1.370 1.360 1.370 1.360 1.380 308,000 420,960 1.3668 0.588 0.584 0.588 0.584 0.592 717,841 0.5864 0.74%
2016-08-11 0 1.360 1.360 1.380 1.350 1.400 1,392,000 1,900,280 1.3651 0.584 0.584 0.592 0.579 0.601 3,244,268 0.5857 0.74%
2016-08-10 0 1.350 1.330 1.350 1.330 1.360 16,000 21,560 1.3475 0.579 0.571 0.579 0.571 0.584 37,290 0.5782 1.50%
2016-08-09 0 1.330 1.320 1.330 1.330 1.330 60,000 79,800 1.3300 0.571 0.566 0.571 0.571 0.571 139,839 0.5707 -0.75%
2016-08-08 0 1.340 1.320 1.340 1.320 1.350 136,000 182,720 1.3435 0.575 0.566 0.575 0.566 0.579 316,969 0.5765 0.00%
2016-08-05 0 1.340 1.330 1.340 1.330 1.340 192,000 257,200 1.3396 0.575 0.571 0.575 0.571 0.575 447,485 0.5748 0.75%
2016-08-04 0 1.330 1.320 1.340 1.310 1.340 2,317,900 3,064,291 1.3220 0.571 0.566 0.575 0.562 0.575 5,402,219 0.5672 2.31%
2016-08-03 0 1.300 1.290 1.320 1.300 1.310 684,000 890,200 1.3015 0.558 0.553 0.566 0.558 0.562 1,594,166 0.5584 0.00%
2016-08-01 0 1.300 1.300 1.340 1.300 1.310 120,000 156,800 1.3067 0.558 0.558 0.575 0.558 0.562 279,678 0.5606 -0.76%
2016-07-29 0 1.310 1.310 1.330 1.310 1.340 112,000 146,840 1.3111 0.562 0.562 0.571 0.562 0.575 261,033 0.5625 0.00%
2016-07-28 0 1.310 1.300 1.320 - - 0 0 - 0.562 0.558 0.566 - - 0 - 0.00%
2016-07-27 0 1.310 1.300 1.310 1.310 1.330 60,000 79,640 1.3273 0.562 0.558 0.562 0.562 0.571 139,839 0.5695 0.00%
2016-07-26 0 1.310 1.310 1.320 1.300 1.340 155,800 203,864 1.3085 0.562 0.562 0.566 0.558 0.575 363,116 0.5614 -0.76%
2016-07-25 0 1.320 1.300 1.320 1.300 1.340 165,945 216,750 1.3062 0.566 0.558 0.566 0.558 0.575 386,760 0.5604 0.76%
2016-07-22 0 1.310 1.300 1.310 1.310 1.310 24,000 31,440 1.3100 0.562 0.558 0.562 0.562 0.562 55,936 0.5621 0.00%
2016-07-21 0 1.310 1.310 1.320 1.310 1.340 172,000 226,480 1.3167 0.562 0.562 0.566 0.562 0.575 400,872 0.5650 -0.76%
2016-07-20 0 1.320 1.290 1.320 1.290 1.340 411,800 540,784 1.3132 0.566 0.553 0.566 0.553 0.575 959,763 0.5635 -1.49%
2016-07-19 0 1.340 1.310 1.340 1.290 1.360 1,913,900 2,528,973 1.3214 0.575 0.562 0.575 0.553 0.584 4,460,635 0.5670 3.88%
2016-07-18 0 1.290 1.270 1.290 1.270 1.300 104,000 132,320 1.2723 0.553 0.545 0.553 0.545 0.558 242,388 0.5459 2.38%
2016-07-15 0 1.260 1.260 1.300 1.260 1.270 152,280 193,224 1.2689 0.541 0.541 0.558 0.541 0.545 354,912 0.5444 -0.79%
2016-07-14 0 1.270 1.270 1.280 1.260 1.270 84,820 106,888 1.2602 0.545 0.545 0.549 0.541 0.545 197,686 0.5407 0.00%
2016-07-13 0 1.270 1.290 1.300 1.270 1.300 704,000 902,720 1.2823 0.545 0.553 0.558 0.545 0.558 1,640,779 0.5502 -1.55%
2016-07-12 0 1.290 1.270 1.290 1.260 1.320 328,400 418,762 1.2752 0.553 0.545 0.553 0.541 0.566 765,386 0.5471 2.38%
2016-07-11 0 1.260 1.260 1.280 1.260 1.280 24,000 30,400 1.2667 0.541 0.541 0.549 0.541 0.549 55,936 0.5435 -1.56%
2016-07-08 0 1.280 1.270 1.290 1.260 1.280 132,000 168,680 1.2779 0.549 0.545 0.553 0.541 0.549 307,646 0.5483 0.79%
2016-07-07 0 1.270 1.250 1.270 1.270 1.270 200,000 254,000 1.2700 0.545 0.536 0.545 0.545 0.545 466,130 0.5449 0.00%
2016-07-06 0 1.270 1.250 1.270 1.270 1.270 24,000 30,480 1.2700 0.545 0.536 0.545 0.545 0.545 55,936 0.5449 0.00%
2016-07-05 0 1.270 1.240 1.270 1.250 1.270 793,560 994,927 1.2538 0.545 0.532 0.545 0.536 0.545 1,849,512 0.5379 2.42%
2016-07-04 0 1.240 1.240 1.250 1.230 1.240 68,000 83,840 1.2329 0.532 0.532 0.536 0.528 0.532 158,484 0.5290 0.81%
2016-06-30 0 1.230 1.220 1.250 1.210 1.240 592,000 728,840 1.2311 0.528 0.523 0.536 0.519 0.532 1,379,746 0.5282 1.65%
2016-06-29 0 1.210 1.210 1.220 1.210 1.210 48,000 58,080 1.2100 0.519 0.519 0.523 0.519 0.519 111,871 0.5192 0.00%
2016-06-28 0 1.210 1.210 1.220 1.210 1.210 400,000 484,000 1.2100 0.519 0.519 0.523 0.519 0.519 932,261 0.5192 0.00%
2016-06-27 0 1.210 1.210 1.220 1.210 1.240 228,240 279,726 1.2256 0.519 0.519 0.523 0.519 0.532 531,948 0.5259 -4.72%
2016-06-24 0 1.270 1.240 1.270 1.240 1.270 31,120 38,584 1.2398 0.545 0.532 0.545 0.532 0.545 72,530 0.5320 1.60%
2016-06-23 0 1.250 1.250 1.260 1.250 1.250 116,000 145,480 1.2541 0.536 0.536 0.541 0.536 0.536 270,356 0.5381 0.00%
2016-06-22 0 1.250 1.240 1.250 1.240 1.250 512,000 638,600 1.2473 0.536 0.532 0.536 0.532 0.536 1,193,294 0.5352 0.81%
2016-06-21 0 1.240 1.230 1.250 1.230 1.250 88,000 109,240 1.2414 0.532 0.528 0.536 0.528 0.536 205,097 0.5326 0.81%
2016-06-20 0 1.230 1.220 1.240 1.230 1.240 52,000 64,080 1.2323 0.528 0.523 0.532 0.528 0.532 121,194 0.5287 -0.81%
2016-06-17 0 1.240 1.230 1.250 1.230 1.240 116,000 143,360 1.2359 0.532 0.528 0.536 0.528 0.532 270,356 0.5303 -0.80%
2016-06-16 0 1.250 1.230 1.250 1.230 1.250 16,000 19,840 1.2400 0.536 0.528 0.536 0.528 0.536 37,290 0.5320 0.00%
2016-06-15 0 1.250 1.240 1.250 1.250 1.250 132,000 165,000 1.2500 0.536 0.532 0.536 0.536 0.536 307,646 0.5363 -0.79%
2016-06-14 0 1.260 1.250 1.260 1.250 1.260 96,000 120,160 1.2517 0.541 0.536 0.541 0.536 0.541 223,743 0.5370 0.00%
2016-06-13 0 1.260 1.260 1.270 1.250 1.280 120,000 151,440 1.2620 0.541 0.541 0.545 0.536 0.549 279,678 0.5415 -1.56%
2016-06-10 0 1.280 1.270 1.280 1.260 1.280 96,000 121,600 1.2667 0.549 0.545 0.549 0.541 0.549 223,743 0.5435 2.40%
2016-06-08 0 1.250 1.250 1.280 1.250 1.270 310,750 392,302 1.2624 0.536 0.536 0.549 0.536 0.545 724,250 0.5417 -2.34%
2016-06-07 0 1.280 1.270 1.280 1.260 1.280 112,000 142,160 1.2693 0.549 0.545 0.549 0.541 0.549 261,033 0.5446 0.79%
2016-06-06 0 1.270 1.260 1.270 1.260 1.270 68,000 86,320 1.2694 0.545 0.541 0.545 0.541 0.545 158,484 0.5447 -0.78%
2016-06-03 0 1.280 1.270 1.280 1.270 1.280 51,600 65,824 1.2757 0.549 0.545 0.549 0.545 0.549 120,262 0.5473 0.79%
2016-06-02 0 1.270 1.270 1.280 1.260 1.320 709,560 907,510 1.2790 0.545 0.545 0.549 0.541 0.566 1,653,738 0.5488 1.60%
2016-06-01 0 1.250 1.250 1.260 1.240 1.250 64,000 79,400 1.2406 0.536 0.536 0.541 0.532 0.536 149,162 0.5323 0.00%
2016-05-31 0 1.250 1.240 1.260 1.240 1.250 280,000 349,600 1.2486 0.536 0.532 0.541 0.532 0.536 652,583 0.5357 0.00%
2016-05-30 0 1.250 1.240 1.260 1.250 1.250 60,000 75,000 1.2500 0.536 0.532 0.541 0.536 0.536 139,839 0.5363 -0.79%
2016-05-27 0 1.260 1.240 1.260 1.260 1.270 40,000 50,720 1.2680 0.541 0.532 0.541 0.541 0.545 93,226 0.5441 0.00%
2016-05-26 0 1.260 1.240 1.260 1.260 1.270 100,000 126,600 1.2660 0.541 0.532 0.541 0.541 0.545 233,065 0.5432 -0.79%
2016-05-25 0 1.270 1.250 1.270 1.250 1.280 368,000 467,000 1.2690 0.545 0.536 0.545 0.536 0.549 857,680 0.5445 0.00%
2016-05-24 0 1.270 1.230 1.270 1.230 1.270 504,280 628,050 1.2454 0.545 0.528 0.545 0.528 0.545 1,175,301 0.5344 3.25%
2016-05-23 0 1.230 1.220 1.240 1.220 1.240 343,800 422,638 1.2293 0.528 0.523 0.532 0.523 0.532 801,278 0.5275 0.82%
2016-05-20 0 1.220 1.220 1.240 1.220 1.250 280,000 343,640 1.2273 0.523 0.523 0.532 0.523 0.536 652,583 0.5266 -0.81%
2016-05-19 0 1.230 1.220 1.230 1.220 1.250 380,000 464,640 1.2227 0.528 0.523 0.528 0.523 0.536 885,648 0.5246 0.82%
2016-05-18 0 1.220 1.210 1.220 1.220 1.230 318,940 389,947 1.2226 0.523 0.519 0.523 0.523 0.528 743,338 0.5246 0.00%
2016-05-17 0 1.220 1.220 1.230 1.210 1.250 108,000 132,360 1.2256 0.523 0.523 0.528 0.519 0.536 251,710 0.5258 0.00%
2016-05-16 0 1.220 1.210 1.220 1.210 1.240 116,093 141,309 1.2172 0.523 0.519 0.523 0.519 0.532 270,572 0.5223 0.83%
2016-05-13 0 1.210 1.200 1.210 - - 0 0 - 0.519 0.515 0.519 - - 0 - -2.42%
2016-05-12 0 1.240 1.210 1.240 1.240 1.240 32,400 40,160 1.2395 0.532 0.519 0.532 0.532 0.532 75,513 0.5318 3.33%
2016-05-11 0 1.200 1.200 1.230 1.200 1.230 248,000 301,920 1.2174 0.515 0.515 0.528 0.515 0.528 578,002 0.5224 1.69%
2016-05-10 0 1.180 1.180 1.210 1.180 1.200 204,000 244,240 1.1973 0.506 0.506 0.519 0.506 0.515 475,453 0.5137 -1.67%
2016-05-09 0 1.200 1.160 1.200 1.160 1.200 415,600 491,872 1.1835 0.515 0.498 0.515 0.498 0.515 968,619 0.5078 3.45%
2016-05-06 0 1.160 1.150 1.160 1.150 1.190 113,700 132,544 1.1657 0.498 0.493 0.498 0.493 0.511 264,995 0.5002 -0.85%
2016-05-05 0 1.170 1.150 1.170 1.150 1.170 72,000 82,920 1.1517 0.502 0.493 0.502 0.493 0.502 167,807 0.4941 0.00%
2016-05-04 0 1.170 1.140 1.170 1.140 1.170 1,416,000 1,627,520 1.1494 0.502 0.489 0.502 0.489 0.502 3,300,203 0.4932 -2.50%
2016-05-03 0 1.200 1.170 1.200 1.200 1.220 188,012 226,013 1.2021 0.515 0.502 0.515 0.515 0.523 438,191 0.5158 0.42%
2016-04-29 0 1.240 1.240 1.260 1.230 1.260 619,600 774,716 1.2503 0.513 0.513 0.521 0.509 0.521 1,498,451 0.5170 -0.80%
2016-04-28 0 1.250 1.250 1.260 1.250 1.250 61,900 77,299 1.2488 0.517 0.517 0.521 0.517 0.517 149,700 0.5164 0.00%
2016-04-27 0 1.250 1.240 1.260 1.250 1.270 96,000 120,480 1.2550 0.517 0.513 0.521 0.517 0.525 232,168 0.5189 -0.79%
2016-04-26 0 1.260 1.230 1.260 1.220 1.260 124,800 155,104 1.2428 0.521 0.509 0.521 0.504 0.521 301,818 0.5139 1.61%
2016-04-25 0 1.240 1.190 1.240 1.250 1.250 32,000 40,000 1.2500 0.513 0.492 0.513 0.517 0.517 77,389 0.5169 1.64%
2016-04-22 0 1.220 1.190 1.220 1.170 1.220 193,780 230,116 1.1875 0.504 0.492 0.504 0.484 0.504 468,641 0.4910 3.39%
2016-04-21 0 1.180 1.180 1.230 1.180 1.250 2,076,250 2,495,025 1.2017 0.488 0.488 0.509 0.488 0.517 5,021,239 0.4969 -0.84%
2016-04-20 0 1.190 1.170 1.190 1.170 1.190 104,000 123,440 1.1869 0.492 0.484 0.492 0.484 0.492 251,515 0.4908 0.00%
2016-04-19 0 1.190 1.160 1.190 1.150 1.210 576,000 685,160 1.1895 0.492 0.480 0.492 0.476 0.500 1,393,008 0.4919 6.25%
2016-04-18 0 1.120 1.120 1.180 1.120 1.170 1,180,760 1,355,266 1.1478 0.463 0.463 0.488 0.463 0.484 2,855,570 0.4746 0.00%
2016-04-15 0 1.120 1.130 1.190 1.110 1.190 2,948,000 3,372,800 1.1441 0.463 0.467 0.492 0.459 0.492 7,129,494 0.4731 0.90%
2016-04-14 0 1.110 1.110 1.150 1.100 1.150 1,772,000 2,004,080 1.1310 0.459 0.459 0.476 0.455 0.476 4,285,435 0.4676 0.91%
2016-04-13 0 1.100 1.100 1.120 1.090 1.170 760,000 850,320 1.1188 0.455 0.455 0.463 0.451 0.484 1,837,997 0.4626 1.85%
2016-04-12 0 1.080 1.080 1.110 1.080 1.120 1,220,000 1,354,760 1.1105 0.447 0.447 0.459 0.447 0.463 2,950,469 0.4592 -3.57%
2016-04-11 0 1.120 1.120 1.130 1.080 1.120 60,000 66,120 1.1020 0.463 0.463 0.467 0.447 0.463 145,105 0.4557 2.75%
2016-04-08 0 1.090 1.090 1.110 1.070 1.100 156,000 169,360 1.0856 0.451 0.451 0.459 0.442 0.455 377,273 0.4489 -0.91%
2016-04-07 0 1.100 1.090 1.120 1.060 1.110 1,764,000 1,930,880 1.0946 0.455 0.451 0.463 0.438 0.459 4,266,088 0.4526 0.92%
2016-04-06 0 1.090 1.110 1.170 1.080 1.180 912,000 1,034,880 1.1347 0.451 0.459 0.484 0.447 0.488 2,205,597 0.4692 -6.03%
2016-04-05 0 1.160 1.150 1.160 1.160 1.180 320,000 373,920 1.1685 0.480 0.476 0.480 0.480 0.488 773,894 0.4832 -1.69%
2016-04-01 0 1.180 1.170 1.180 1.180 1.180 400,000 472,000 1.1800 0.488 0.484 0.488 0.488 0.488 967,367 0.4879 0.00%
2016-03-31 0 1.180 1.170 1.180 1.160 1.220 512,000 603,560 1.1788 0.488 0.484 0.488 0.480 0.504 1,238,230 0.4874 -1.67%
2016-03-30 0 1.200 1.190 1.200 1.170 1.240 124,000 148,040 1.1939 0.496 0.492 0.496 0.484 0.513 299,884 0.4937 1.69%
2016-03-29 0 1.180 1.170 1.180 1.170 1.180 84,000 98,320 1.1705 0.488 0.484 0.488 0.484 0.488 203,147 0.4840 2.61%
2016-03-24 0 1.150 1.140 1.150 1.150 1.150 8,000 9,200 1.1500 0.476 0.471 0.476 0.476 0.476 19,347 0.4755 0.88%
2016-03-23 0 1.140 1.140 1.160 1.140 1.140 44,000 50,160 1.1400 0.471 0.471 0.480 0.471 0.471 106,410 0.4714 0.00%
2016-03-22 0 1.140 1.140 1.160 1.140 1.170 17,900 20,509 1.1458 0.471 0.471 0.480 0.471 0.484 43,290 0.4738 -2.56%
2016-03-21 0 1.170 1.130 1.170 1.120 1.170 456,680 516,581 1.1312 0.484 0.467 0.484 0.463 0.484 1,104,443 0.4677 3.54%
2016-03-18 0 1.130 1.120 1.130 1.130 1.140 612,000 691,840 1.1305 0.467 0.463 0.467 0.467 0.471 1,480,071 0.4674 -0.88%
2016-03-17 0 1.140 1.120 1.140 1.120 1.150 1,546,950 1,732,775 1.1201 0.471 0.463 0.471 0.463 0.476 3,741,171 0.4632 1.79%
2016-03-16 0 1.120 1.120 1.140 1.110 1.120 52,000 58,040 1.1162 0.463 0.463 0.471 0.459 0.463 125,758 0.4615 0.00%
2016-03-15 0 1.120 1.110 1.130 - - 0 0 - 0.463 0.459 0.467 - - 0 - 0.00%
2016-03-14 0 1.120 1.120 1.140 1.120 1.120 196,000 219,400 1.1194 0.463 0.463 0.471 0.463 0.463 474,010 0.4629 0.00%
2016-03-11 0 1.120 1.120 1.150 1.120 1.120 12,000 13,440 1.1200 0.463 0.463 0.476 0.463 0.463 29,021 0.4631 -2.61%
2016-03-10 0 1.150 1.110 1.150 - - 0 0 - 0.476 0.459 0.476 - - 0 - 0.00%
2016-03-09 0 1.150 1.110 1.150 - - 0 0 - 0.476 0.459 0.476 - - 0 - 0.00%
2016-03-08 0 1.150 1.120 1.150 1.150 1.150 4,000 4,600 1.1500 0.476 0.463 0.476 0.476 0.476 9,674 0.4755 2.68%
2016-03-07 0 1.120 1.120 1.150 1.110 1.120 256,340 286,927 1.1193 0.463 0.463 0.476 0.459 0.463 619,937 0.4628 0.00%
2016-03-04 0 1.120 1.120 1.140 1.100 1.110 260,000 288,640 1.1102 0.463 0.463 0.471 0.455 0.459 628,788 0.4590 -3.45%
2016-03-03 0 1.160 1.140 1.160 1.140 1.160 428,000 492,720 1.1512 0.480 0.471 0.480 0.471 0.480 1,035,083 0.4760 1.75%
2016-03-02 0 1.140 1.140 1.160 1.130 1.180 168,469 192,676 1.1437 0.471 0.471 0.480 0.467 0.488 407,428 0.4729 1.79%
2016-03-01 0 1.120 1.120 1.130 1.090 1.170 1,087,298 1,215,703 1.1181 0.463 0.463 0.467 0.451 0.484 2,629,540 0.4623 8.74%
2016-02-29 0 1.030 1.010 1.060 - - 0 0 - 0.426 0.418 0.438 - - 0 - 0.00%
2016-02-26 0 1.030 1.010 1.070 0.990 1.060 449,061 451,341 1.0051 0.426 0.418 0.442 0.409 0.438 1,086,017 0.4156 4.04%
2016-02-25 0 0.990 0.990 1.000 0.990 1.010 285,020 285,339 1.0011 0.409 0.409 0.413 0.409 0.418 689,297 0.4140 -2.94%
2016-02-24 0 1.020 1.010 1.020 1.020 1.020 372,000 379,440 1.0200 0.422 0.418 0.422 0.422 0.422 899,651 0.4218 -1.92%
2016-02-23 0 1.040 1.040 1.070 - - 0 0 - 0.430 0.430 0.442 - - 0 - 0.00%
2016-02-22 0 1.040 1.040 1.080 1.030 1.030 32,000 32,960 1.0300 0.430 0.430 0.447 0.426 0.426 77,389 0.4259 1.96%
2016-02-19 0 1.020 1.020 1.050 1.020 1.020 60,000 61,200 1.0200 0.422 0.422 0.434 0.422 0.422 145,105 0.4218 0.00%
2016-02-18 0 1.020 1.020 1.050 - - 0 0 - 0.422 0.422 0.434 - - 0 - 2.00%
2016-02-17 0 1.000 1.000 1.050 - - 0 0 - 0.413 0.413 0.434 - - 0 - 0.00%
2016-02-16 0 1.000 1.000 1.090 1.000 1.000 8,000 8,000 1.0000 0.413 0.413 0.451 0.413 0.413 19,347 0.4135 -0.99%
2016-02-15 0 1.010 1.000 1.090 1.000 1.010 192,000 192,720 1.0038 0.418 0.413 0.451 0.413 0.418 464,336 0.4150 1.00%
2016-02-12 0 1.000 0.990 1.080 1.000 1.000 72,000 72,000 1.0000 0.413 0.409 0.447 0.413 0.413 174,126 0.4135 0.00%
2016-02-11 0 1.000 0.990 1.000 1.000 1.010 8,000 8,040 1.0050 0.413 0.409 0.413 0.413 0.418 19,347 0.4156 -0.99%
2016-02-05 0 1.010 1.010 1.030 1.010 1.010 4,000 4,040 1.0100 0.418 0.418 0.426 0.418 0.418 9,674 0.4176 0.00%
2016-02-04 0 1.010 1.010 1.030 - - 0 0 - 0.418 0.418 0.426 - - 0 - 0.00%
2016-02-03 0 1.010 1.000 1.050 1.010 1.010 44,000 44,440 1.0100 0.418 0.413 0.434 0.418 0.418 106,410 0.4176 -7.34%
2016-02-02 0 1.090 1.010 1.090 0.980 1.090 202,267 202,453 1.0009 0.451 0.418 0.451 0.405 0.451 489,166 0.4139 11.22%
2016-02-01 0 0.980 0.980 1.020 0.980 0.980 120,000 117,600 0.9800 0.405 0.405 0.422 0.405 0.405 290,210 0.4052 2.08%
2016-01-29 0 0.960 0.960 0.980 0.960 0.980 32,000 30,840 0.9638 0.397 0.397 0.405 0.397 0.405 77,389 0.3985 -2.04%
2016-01-28 0 0.980 0.970 1.040 0.980 0.990 28,000 27,560 0.9843 0.405 0.401 0.430 0.405 0.409 67,716 0.4070 -1.01%
2016-01-27 0 0.990 0.990 1.000 0.990 0.990 20,000 19,800 0.9900 0.409 0.409 0.413 0.409 0.409 48,368 0.4094 0.00%
2016-01-26 0 0.990 0.980 0.990 0.990 1.000 508,000 503,960 0.9920 0.409 0.405 0.409 0.409 0.413 1,228,556 0.4102 0.00%
2016-01-25 0 0.990 0.990 1.010 0.980 1.010 197,300 195,555 0.9912 0.409 0.409 0.418 0.405 0.418 477,154 0.4098 -1.98%
2016-01-22 0 1.010 1.000 1.050 1.010 1.010 32,000 32,320 1.0100 0.418 0.413 0.434 0.418 0.418 77,389 0.4176 1.00%
2016-01-21 0 1.000 0.980 1.060 1.000 1.010 164,000 165,000 1.0061 0.413 0.405 0.438 0.413 0.418 396,620 0.4160 -0.99%
2016-01-20 0 1.010 1.010 1.060 1.010 1.060 65,900 67,702 1.0273 0.418 0.418 0.438 0.418 0.438 159,374 0.4248 -0.98%
2016-01-19 0 1.020 1.020 1.060 1.020 1.020 20,000 20,400 1.0200 0.422 0.422 0.438 0.422 0.422 48,368 0.4218 0.99%
2016-01-18 0 1.010 1.010 1.050 1.010 1.050 338,000 349,280 1.0334 0.418 0.418 0.434 0.418 0.434 817,425 0.4273 -3.81%
2016-01-15 0 1.050 1.040 1.050 1.050 1.050 60,000 63,000 1.0500 0.434 0.430 0.434 0.434 0.434 145,105 0.4342 0.00%
2016-01-14 0 1.050 1.040 1.050 1.030 1.050 216,000 224,640 1.0400 0.434 0.430 0.434 0.426 0.434 522,378 0.4300 0.00%
2016-01-13 0 1.050 1.050 1.090 1.050 1.050 12,000 12,600 1.0500 0.434 0.434 0.451 0.434 0.434 29,021 0.4342 0.96%
2016-01-12 0 1.040 1.040 1.050 1.040 1.050 44,000 45,800 1.0409 0.430 0.430 0.434 0.430 0.434 106,410 0.4304 -0.95%
2016-01-11 0 1.050 1.030 1.050 1.050 1.060 176,340 185,426 1.0515 0.434 0.426 0.434 0.434 0.438 426,464 0.4348 -1.87%
2016-01-08 0 1.070 1.070 1.100 - - 0 0 - 0.442 0.442 0.455 - - 0 - 0.94%
2016-01-07 0 1.060 1.060 1.080 1.060 1.090 312,000 334,560 1.0723 0.438 0.438 0.447 0.438 0.451 754,546 0.4434 -1.85%
2016-01-06 0 1.080 1.080 1.100 - - 0 0 - 0.447 0.447 0.455 - - 0 - 0.00%
2016-01-05 0 1.080 1.070 1.080 1.070 1.100 124,000 134,280 1.0829 0.447 0.442 0.447 0.442 0.455 299,884 0.4478 0.00%
2016-01-04 0 1.080 1.070 1.080 - - 0 0 - 0.447 0.442 0.447 - - 0 - -0.92%
2015-12-31 0 1.090 1.070 1.110 - - 0 0 - 0.451 0.442 0.459 - - 0 - 0.00%
2015-12-30 0 1.090 1.080 1.100 - - 0 0 - 0.451 0.447 0.455 - - 0 - 0.00%
2015-12-29 0 1.090 1.080 1.110 1.090 1.090 75,800 82,470 1.0880 0.451 0.447 0.459 0.451 0.451 183,316 0.4499 0.00%
2015-12-28 0 1.090 1.080 1.090 1.080 1.090 132,000 142,840 1.0821 0.451 0.447 0.451 0.447 0.451 319,231 0.4475 0.93%
2015-12-24 0 1.080 1.080 1.100 - - 0 0 - 0.447 0.447 0.455 - - 0 - 0.00%
2015-12-23 0 1.080 1.080 1.100 1.080 1.080 78,435 84,636 1.0791 0.447 0.447 0.455 0.447 0.447 189,689 0.4462 0.00%
2015-12-22 0 1.080 1.080 1.090 - - 0 0 - 0.447 0.447 0.451 - - 0 - 0.00%
2015-12-21 0 1.080 1.070 1.100 1.080 1.080 64,000 69,120 1.0800 0.447 0.442 0.455 0.447 0.447 154,779 0.4466 0.00%
2015-12-18 0 1.080 1.070 1.110 1.080 1.080 136,000 146,880 1.0800 0.447 0.442 0.459 0.447 0.447 328,905 0.4466 -1.82%
2015-12-17 0 1.100 1.070 1.100 1.070 1.100 307,475 332,454 1.0812 0.455 0.442 0.455 0.442 0.455 743,603 0.4471 0.92%
2015-12-16 0 1.090 1.090 1.110 - - 0 0 - 0.451 0.451 0.459 - - 0 - 0.00%
2015-12-15 0 1.090 1.090 1.100 1.090 1.110 76,000 83,360 1.0968 0.451 0.451 0.455 0.451 0.459 183,800 0.4535 0.00%
2015-12-14 0 1.090 1.080 1.100 1.080 1.100 101,151 110,248 1.0899 0.451 0.447 0.455 0.447 0.455 244,625 0.4507 -0.91%
2015-12-11 0 1.100 1.080 1.100 1.100 1.110 687,442 761,837 1.1082 0.455 0.447 0.455 0.455 0.459 1,662,522 0.4582 -1.79%
2015-12-10 0 1.120 1.110 1.130 1.110 1.150 380,000 426,280 1.1218 0.463 0.459 0.467 0.459 0.476 918,999 0.4639 0.00%
2015-12-09 0 1.120 1.120 1.150 1.120 1.120 100,000 112,000 1.1200 0.463 0.463 0.476 0.463 0.463 241,842 0.4631 0.00%
2015-12-08 0 1.120 1.120 1.140 1.120 1.120 60,000 67,200 1.1200 0.463 0.463 0.471 0.463 0.463 145,105 0.4631 -0.88%
2015-12-07 0 1.130 1.120 1.130 - - 0 0 - 0.467 0.463 0.467 - - 0 - 0.00%
2015-12-04 0 1.130 1.130 1.150 1.110 1.130 179,120 201,016 1.1222 0.467 0.467 0.476 0.459 0.467 433,187 0.4640 0.89%
2015-12-03 0 1.120 1.120 1.150 1.120 1.130 36,000 40,520 1.1256 0.463 0.463 0.476 0.463 0.467 87,063 0.4654 -0.88%
2015-12-02 0 1.130 1.120 1.160 - - 2,780 3,002 1.0799 0.467 0.463 0.480 - - 6,723 0.4465 0.00%
2015-12-01 0 1.130 1.130 1.150 1.120 1.120 40,000 44,800 1.1200 0.467 0.467 0.476 0.463 0.463 96,737 0.4631 -1.74%
2015-11-30 0 1.150 1.130 1.150 1.120 1.190 24,000 27,400 1.1417 0.476 0.467 0.476 0.463 0.492 58,042 0.4721 0.88%
2015-11-27 0 1.140 1.120 1.140 1.140 1.140 286,000 326,040 1.1400 0.471 0.463 0.471 0.471 0.471 691,667 0.4714 -0.87%
2015-11-26 0 1.150 1.120 1.150 - - 0 0 - 0.476 0.463 0.476 - - 0 - 0.00%
2015-11-25 0 1.150 1.120 1.150 - - 0 0 - 0.476 0.463 0.476 - - 0 - 0.00%
2015-11-24 0 1.150 1.120 1.150 - - 2,180 2,507 1.1500 0.476 0.463 0.476 - - 5,272 0.4755 0.00%
2015-11-23 0 1.150 1.110 1.150 1.110 1.150 432,000 483,200 1.1185 0.476 0.459 0.476 0.459 0.476 1,044,756 0.4625 3.60%
2015-11-20 0 1.110 1.110 1.130 - - 121 130 1.0744 0.459 0.459 0.467 - - 293 0.4442 0.00%
2015-11-19 0 1.110 1.110 1.130 1.110 1.130 11,800 13,064 1.1071 0.459 0.459 0.467 0.459 0.467 28,537 0.4578 -2.63%
2015-11-18 0 1.140 1.120 1.140 - - 0 0 - 0.471 0.463 0.471 - - 0 - 0.00%
2015-11-17 0 1.140 1.110 1.140 1.130 1.140 100,000 113,600 1.1360 0.471 0.459 0.471 0.467 0.471 241,842 0.4697 2.70%
2015-11-16 0 1.110 1.100 1.140 1.110 1.110 88,000 97,680 1.1100 0.459 0.455 0.471 0.459 0.459 212,821 0.4590 0.00%
2015-11-13 0 1.110 1.090 1.140 1.110 1.110 40,000 44,400 1.1100 0.459 0.451 0.471 0.459 0.459 96,737 0.4590 0.00%
2015-11-12 0 1.110 1.110 1.130 1.110 1.140 84,000 94,080 1.1200 0.459 0.459 0.467 0.459 0.471 203,147 0.4631 0.00%
2015-11-11 0 1.110 1.110 1.130 1.100 1.100 40,000 44,000 1.1000 0.459 0.459 0.467 0.455 0.455 96,737 0.4548 0.91%
2015-11-10 0 1.100 1.100 1.120 1.090 1.110 184,000 202,280 1.0993 0.455 0.455 0.463 0.451 0.459 444,989 0.4546 0.00%
2015-11-09 0 1.100 1.100 1.120 1.100 1.120 30,200 33,354 1.1044 0.455 0.455 0.463 0.455 0.463 73,036 0.4567 0.00%
2015-11-06 0 1.100 1.100 1.120 1.100 1.140 369,680 407,657 1.1027 0.455 0.455 0.463 0.455 0.471 894,041 0.4560 0.00%
2015-11-05 0 1.100 1.100 1.140 1.100 1.130 104,000 116,680 1.1219 0.455 0.455 0.471 0.455 0.467 251,515 0.4639 0.00%
2015-11-04 0 1.100 1.100 1.110 1.100 1.110 144,000 159,320 1.1064 0.455 0.455 0.459 0.455 0.459 348,252 0.4575 0.92%
2015-11-03 0 1.090 1.090 1.120 1.090 1.100 121,920 133,355 1.0938 0.451 0.451 0.463 0.451 0.455 294,853 0.4523 -0.91%
2015-11-02 0 1.100 1.100 1.130 1.090 1.100 72,000 78,680 1.0928 0.455 0.455 0.467 0.451 0.455 174,126 0.4519 0.00%
2015-10-30 0 1.100 1.090 1.100 1.100 1.110 96,000 106,320 1.1075 0.455 0.451 0.455 0.455 0.459 232,168 0.4579 -2.65%
2015-10-29 0 1.130 1.110 1.130 1.120 1.130 27,120 30,329 1.1183 0.467 0.459 0.467 0.463 0.467 65,587 0.4624 1.80%
2015-10-28 0 1.110 1.110 1.130 1.110 1.110 40,000 44,400 1.1100 0.459 0.459 0.467 0.459 0.459 96,737 0.4590 0.00%
2015-10-27 0 1.110 1.100 1.110 1.100 1.110 12,000 13,280 1.1067 0.459 0.455 0.459 0.455 0.459 29,021 0.4576 -0.89%
2015-10-26 0 1.120 1.110 1.120 1.140 1.140 4,000 4,560 1.1400 0.463 0.459 0.463 0.471 0.471 9,674 0.4714 1.82%
2015-10-23 0 1.100 1.100 1.140 1.100 1.100 124,000 136,400 1.1000 0.455 0.455 0.471 0.455 0.455 299,884 0.4548 0.92%
2015-10-22 0 1.090 1.090 1.100 1.080 1.100 52,000 57,080 1.0977 0.451 0.451 0.455 0.447 0.455 125,758 0.4539 0.00%
2015-10-20 0 1.090 1.090 1.130 1.080 1.080 4,340 4,677 1.0776 0.451 0.451 0.467 0.447 0.447 10,496 0.4456 -3.54%
2015-10-19 0 1.130 1.100 1.130 1.090 1.130 64,084 70,567 1.1012 0.467 0.455 0.467 0.451 0.467 154,982 0.4553 2.73%
2015-10-16 0 1.100 1.090 1.100 1.100 1.140 192,000 211,600 1.1021 0.455 0.451 0.455 0.455 0.471 464,336 0.4557 0.00%
2015-10-15 0 1.100 1.090 1.140 1.080 1.180 204,000 223,200 1.0941 0.455 0.451 0.471 0.447 0.488 493,357 0.4524 0.00%
2015-10-14 0 1.100 1.070 1.100 1.080 1.100 52,000 56,320 1.0831 0.455 0.442 0.455 0.447 0.455 125,758 0.4478 1.85%
2015-10-13 0 1.080 1.070 1.080 1.070 1.090 192,000 207,880 1.0827 0.447 0.442 0.447 0.442 0.451 464,336 0.4477 -0.92%
2015-10-12 0 1.090 1.070 1.090 1.070 1.090 132,646 143,016 1.0782 0.451 0.442 0.451 0.442 0.451 320,793 0.4458 0.00%
2015-10-09 0 1.090 1.070 1.090 1.080 1.100 676,000 736,120 1.0889 0.451 0.442 0.451 0.447 0.455 1,634,850 0.4503 1.87%
2015-10-08 0 1.070 1.070 1.090 1.070 1.100 341,390 367,125 1.0754 0.442 0.442 0.451 0.442 0.455 825,623 0.4447 0.00%
2015-10-07 0 1.070 1.060 1.070 1.050 1.070 280,000 296,480 1.0589 0.442 0.438 0.442 0.434 0.442 677,157 0.4378 0.00%
2015-10-06 0 1.070 1.070 1.090 1.070 1.100 175,475 192,054 1.0945 0.442 0.442 0.451 0.442 0.455 424,372 0.4526 -0.93%
2015-10-05 0 1.080 1.080 1.090 1.080 1.090 68,000 73,480 1.0806 0.447 0.447 0.451 0.447 0.451 164,452 0.4468 -0.92%
2015-10-02 0 1.090 1.060 1.090 1.070 1.100 112,000 120,520 1.0761 0.451 0.438 0.451 0.442 0.455 270,863 0.4449 3.81%
2015-09-30 0 1.050 1.050 1.070 1.050 1.090 167,120 176,221 1.0545 0.434 0.434 0.442 0.434 0.451 404,166 0.4360 0.00%
2015-09-29 0 1.050 1.020 1.050 1.050 1.050 112,000 117,600 1.0500 0.434 0.422 0.434 0.434 0.434 270,863 0.4342 -0.94%
2015-09-25 0 1.060 1.060 1.100 1.060 1.080 384,000 409,560 1.0666 0.438 0.438 0.455 0.438 0.447 928,672 0.4410 -1.85%
2015-09-24 0 1.080 1.050 1.100 1.080 1.080 16,000 17,280 1.0800 0.447 0.434 0.455 0.447 0.447 38,695 0.4466 0.00%
2015-09-23 0 1.080 1.060 1.080 1.060 1.090 628,000 674,600 1.0742 0.447 0.438 0.447 0.438 0.451 1,518,766 0.4442 -1.82%
2015-09-22 0 1.100 1.090 1.110 1.100 1.110 140,000 154,080 1.1006 0.455 0.451 0.459 0.455 0.459 338,578 0.4551 -1.79%
2015-09-21 0 1.120 1.110 1.130 1.120 1.130 248,000 278,880 1.1245 0.463 0.459 0.467 0.463 0.467 599,767 0.4650 -0.88%
2015-09-18 0 1.130 1.100 1.140 1.130 1.130 108,000 122,120 1.1307 0.467 0.455 0.471 0.467 0.467 261,189 0.4676 -0.88%
2015-09-17 0 1.140 1.130 1.140 - - 4,000 4,520 1.1300 0.471 0.467 0.471 - - 9,674 0.4672 -1.72%
2015-09-16 0 1.160 1.140 1.160 1.150 1.170 20,000 23,160 1.1580 0.480 0.471 0.480 0.476 0.484 48,368 0.4788 1.75%
2015-09-15 0 1.140 1.100 1.160 1.060 1.160 228,680 259,627 1.1353 0.471 0.455 0.480 0.438 0.480 553,044 0.4695 0.00%
2015-09-14 0 1.140 1.100 1.140 - - 0 0 - 0.471 0.455 0.471 - - 0 - 0.00%
2015-09-11 0 1.140 1.110 1.140 - - 0 0 - 0.471 0.459 0.471 - - 0 - 0.00%
2015-09-10 0 1.140 1.110 1.140 1.140 1.150 348,000 397,240 1.1415 0.471 0.459 0.471 0.471 0.476 841,609 0.4720 0.00%
2015-09-09 0 1.140 1.110 1.140 1.090 1.140 180,000 199,240 1.1069 0.471 0.459 0.471 0.451 0.471 435,315 0.4577 4.59%
2015-09-08 0 1.090 1.080 1.100 1.090 1.110 732,000 805,200 1.1000 0.451 0.447 0.455 0.451 0.459 1,770,281 0.4548 -0.46%
2015-09-07 0 1.120 1.090 1.120 1.080 1.170 228,000 247,720 1.0865 0.453 0.441 0.453 0.437 0.473 563,988 0.4392 2.75%
2015-09-04 0 1.090 1.090 1.120 1.080 1.120 232,000 257,320 1.1091 0.441 0.441 0.453 0.437 0.453 573,883 0.4484 -0.91%
2015-09-02 0 1.100 1.100 1.120 1.100 1.150 640,000 729,320 1.1396 0.445 0.445 0.453 0.445 0.465 1,583,125 0.4607 0.92%
2015-09-01 0 1.090 1.090 1.120 1.090 1.120 16,000 17,800 1.1125 0.441 0.441 0.453 0.441 0.453 39,578 0.4497 -0.91%
2015-08-31 0 1.100 1.100 1.120 1.070 1.100 108,000 116,440 1.0781 0.445 0.445 0.453 0.433 0.445 267,152 0.4359 1.85%
2015-08-28 0 1.080 1.070 1.120 1.080 1.120 204,000 220,480 1.0808 0.437 0.433 0.453 0.437 0.453 504,621 0.4369 -3.57%
2015-08-27 0 1.120 1.090 1.120 1.080 1.120 532,000 575,760 1.0823 0.453 0.441 0.453 0.437 0.453 1,315,972 0.4375 7.69%
2015-08-26 0 1.040 1.030 1.130 1.040 1.130 1,553,820 1,643,789 1.0579 0.420 0.416 0.457 0.420 0.457 3,843,579 0.4277 -7.96%
2015-08-25 0 1.130 1.110 1.130 1.090 1.140 547,970 612,954 1.1186 0.457 0.449 0.457 0.441 0.461 1,355,476 0.4522 5.61%
2015-08-24 0 1.070 1.050 1.070 1.030 1.140 762,085 818,427 1.0739 0.433 0.424 0.433 0.416 0.461 1,885,118 0.4342 -8.55%
2015-08-21 0 1.170 1.150 1.170 1.130 1.170 325,900 375,690 1.1528 0.473 0.465 0.473 0.457 0.473 806,157 0.4660 0.00%
2015-08-20 0 1.170 1.160 1.180 1.160 1.170 161,560 188,842 1.1689 0.473 0.469 0.477 0.469 0.473 399,640 0.4725 -0.85%
2015-08-19 0 1.180 1.180 1.190 1.180 1.200 80,000 95,400 1.1925 0.477 0.477 0.481 0.477 0.485 197,891 0.4821 -2.48%
2015-08-18 0 1.210 1.190 1.240 1.190 1.230 112,000 136,280 1.2168 0.489 0.481 0.501 0.481 0.497 277,047 0.4919 0.00%
2015-08-17 0 1.210 1.210 1.230 1.210 1.240 168,000 206,480 1.2290 0.489 0.489 0.497 0.489 0.501 415,570 0.4969 -1.63%
2015-08-14 0 1.230 1.220 1.240 1.210 1.230 204,000 250,440 1.2276 0.497 0.493 0.501 0.489 0.497 504,621 0.4963 0.82%
2015-08-13 0 1.220 1.220 1.230 1.220 1.240 208,000 255,840 1.2300 0.493 0.493 0.497 0.493 0.501 514,516 0.4972 -2.40%
2015-08-12 0 1.250 1.240 1.250 1.240 1.260 404,000 504,840 1.2496 0.505 0.501 0.505 0.501 0.509 999,347 0.5052 -0.79%
2015-08-11 0 1.260 1.250 1.260 1.250 1.270 837,560 1,060,183 1.2658 0.509 0.505 0.509 0.505 0.513 2,071,815 0.5117 0.00%
2015-08-10 0 1.260 1.260 1.270 1.250 1.280 152,000 192,800 1.2684 0.509 0.509 0.513 0.505 0.517 375,992 0.5128 0.00%
2015-08-07 0 1.260 1.240 1.260 1.240 1.280 452,000 565,480 1.2511 0.509 0.501 0.509 0.501 0.517 1,118,082 0.5058 0.80%
2015-08-06 0 1.250 1.230 1.250 1.180 1.290 1,060,000 1,323,960 1.2490 0.505 0.497 0.505 0.477 0.522 2,622,050 0.5049 5.93%
2015-08-05 0 1.180 1.180 1.200 1.180 1.200 116,000 138,520 1.1941 0.477 0.477 0.485 0.477 0.485 286,941 0.4827 -1.67%
2015-08-04 0 1.200 1.160 1.200 1.240 1.240 4,000 4,960 1.2400 0.485 0.469 0.485 0.501 0.501 9,895 0.5013 0.00%
2015-08-03 0 1.200 1.180 1.200 1.180 1.240 639,860 770,506 1.2042 0.485 0.477 0.485 0.477 0.501 1,582,778 0.4868 -3.23%
2015-07-31 0 1.240 1.220 1.240 1.220 1.240 131,120 160,032 1.2205 0.501 0.493 0.501 0.493 0.501 324,343 0.4934 1.64%
2015-07-30 0 1.220 1.220 1.240 1.180 1.220 115,120 139,828 1.2146 0.493 0.493 0.501 0.477 0.493 284,765 0.4910 0.83%
2015-07-29 0 1.210 1.170 1.210 1.210 1.220 28,000 33,960 1.2129 0.489 0.473 0.489 0.489 0.493 69,262 0.4903 -0.82%
2015-07-28 0 1.220 1.170 1.230 1.170 1.230 188,400 229,976 1.2207 0.493 0.473 0.497 0.473 0.497 466,032 0.4935 -0.81%
2015-07-27 0 1.230 1.200 1.230 1.170 1.240 597,500 725,765 1.2147 0.497 0.485 0.497 0.473 0.501 1,477,995 0.4910 0.00%
2015-07-24 0 1.230 1.200 1.230 1.200 1.230 228,000 275,920 1.2102 0.497 0.485 0.497 0.485 0.497 563,988 0.4892 0.82%
2015-07-23 0 1.220 1.210 1.230 1.220 1.230 248,000 302,760 1.2208 0.493 0.489 0.497 0.493 0.497 613,461 0.4935 -1.61%
2015-07-22 0 1.240 1.220 1.240 1.210 1.250 812,000 999,320 1.2307 0.501 0.493 0.501 0.489 0.505 2,008,589 0.4975 1.64%
2015-07-21 0 1.220 1.220 1.240 1.210 1.230 204,000 250,440 1.2276 0.493 0.493 0.501 0.489 0.497 504,621 0.4963 -2.40%
2015-07-20 0 1.250 1.240 1.250 1.220 1.250 156,000 191,680 1.2287 0.505 0.501 0.505 0.493 0.505 385,887 0.4967 1.63%
2015-07-17 0 1.230 1.220 1.240 1.110 1.240 420,000 506,880 1.2069 0.497 0.493 0.501 0.449 0.501 1,038,926 0.4879 6.03%
2015-07-16 0 1.160 1.160 1.200 1.160 1.160 28,000 32,480 1.1600 0.469 0.469 0.485 0.469 0.469 69,262 0.4689 0.00%
2015-07-15 0 1.160 1.160 1.170 1.160 1.210 156,000 184,640 1.1836 0.469 0.469 0.473 0.469 0.489 385,887 0.4785 -3.33%
2015-07-14 0 1.200 1.170 1.200 1.200 1.200 5,020 5,932 1.1817 0.485 0.473 0.485 0.485 0.485 12,418 0.4777 0.00%
2015-07-13 0 1.200 1.150 1.200 1.140 1.200 136,000 160,960 1.1835 0.485 0.465 0.485 0.461 0.485 336,414 0.4785 5.26%
2015-07-10 0 1.140 1.140 1.160 1.100 1.170 679,800 759,946 1.1179 0.461 0.461 0.469 0.445 0.473 1,681,575 0.4519 1.79%
2015-07-09 0 1.120 1.080 1.150 1.020 1.130 276,000 295,400 1.0703 0.453 0.437 0.465 0.412 0.457 682,723 0.4327 5.66%
2015-07-08 0 1.060 1.050 1.100 1.030 1.130 2,831,600 3,049,274 1.0769 0.429 0.424 0.445 0.416 0.457 7,004,337 0.4353 -4.50%
2015-07-07 0 1.110 1.090 1.130 1.090 1.130 1,004,000 1,108,880 1.1045 0.449 0.441 0.457 0.441 0.457 2,483,527 0.4465 -2.63%
2015-07-06 0 1.140 1.110 1.140 1.010 1.250 2,532,000 2,827,560 1.1167 0.461 0.449 0.461 0.408 0.505 6,263,237 0.4515 -5.79%
2015-07-03 0 1.210 1.210 1.230 1.150 1.210 1,733,560 2,059,354 1.1879 0.489 0.489 0.497 0.465 0.489 4,288,190 0.4802 -2.42%
2015-07-02 0 1.240 1.220 1.260 1.220 1.260 376,033 465,119 1.2369 0.501 0.493 0.509 0.493 0.509 930,167 0.5000 -1.59%
2015-06-30 0 1.260 1.250 1.260 1.240 1.290 436,340 546,688 1.2529 0.509 0.505 0.509 0.501 0.522 1,079,345 0.5065 0.00%
2015-06-29 0 1.260 1.240 1.270 1.200 1.260 678,580 837,140 1.2337 0.509 0.501 0.513 0.485 0.509 1,678,557 0.4987 -0.79%
2015-06-26 0 1.270 1.270 1.280 1.270 1.280 72,000 91,520 1.2711 0.513 0.513 0.517 0.513 0.517 178,102 0.5139 -0.78%
2015-06-25 0 1.280 1.270 1.290 1.270 1.280 174,750 222,169 1.2714 0.517 0.513 0.522 0.513 0.517 432,267 0.5140 0.00%
2015-06-24 0 1.280 1.280 1.290 1.280 1.280 238,000 304,700 1.2803 0.517 0.517 0.522 0.517 0.517 588,724 0.5176 -0.78%
2015-06-23 0 1.290 1.270 1.290 1.270 1.310 518,000 666,160 1.2860 0.522 0.513 0.522 0.513 0.530 1,281,342 0.5199 0.00%
2015-06-22 0 1.290 1.280 1.290 1.270 1.300 1,484,000 1,914,320 1.2900 0.522 0.517 0.522 0.513 0.526 3,670,870 0.5215 0.00%
2015-06-19 0 1.290 1.250 1.290 1.250 1.290 130,000 164,500 1.2654 0.522 0.505 0.522 0.505 0.522 321,572 0.5115 0.00%
2015-06-18 0 1.290 1.260 1.290 1.250 1.290 96,000 121,600 1.2667 0.522 0.509 0.522 0.505 0.522 237,469 0.5121 0.78%
2015-06-17 0 1.280 1.270 1.280 1.280 1.280 57,200 73,144 1.2787 0.517 0.513 0.517 0.517 0.517 141,492 0.5169 0.00%
2015-06-16 0 1.280 1.250 1.280 1.250 1.280 216,000 272,800 1.2630 0.517 0.505 0.517 0.505 0.517 534,305 0.5106 1.59%
2015-06-15 0 1.260 1.260 1.280 1.260 1.290 71,520 90,169 1.2608 0.509 0.509 0.517 0.509 0.522 176,914 0.5097 -3.08%
2015-06-12 0 1.300 1.270 1.300 1.270 1.300 607,800 778,032 1.2801 0.526 0.513 0.526 0.513 0.526 1,503,474 0.5175 0.00%
2015-06-11 0 1.300 1.290 1.300 1.250 1.300 882,967 1,134,724 1.2851 0.526 0.522 0.526 0.505 0.526 2,184,136 0.5195 0.78%
2015-06-10 0 1.290 1.260 1.290 1.250 1.310 1,664,320 2,148,843 1.2911 0.522 0.509 0.522 0.505 0.530 4,116,916 0.5220 4.88%
2015-06-09 0 1.230 1.230 1.240 1.210 1.280 852,000 1,058,360 1.2422 0.497 0.497 0.501 0.489 0.517 2,107,535 0.5022 -3.91%
2015-06-08 0 1.280 1.270 1.280 1.260 1.300 456,695 580,541 1.2712 0.517 0.513 0.517 0.509 0.526 1,129,696 0.5139 0.79%
2015-06-05 0 1.270 1.260 1.270 1.260 1.280 312,000 394,440 1.2642 0.513 0.509 0.513 0.509 0.517 771,773 0.5111 0.00%
2015-06-04 0 1.270 1.270 1.280 1.250 1.270 296,000 373,360 1.2614 0.513 0.513 0.517 0.505 0.513 732,195 0.5099 1.60%
2015-06-03 0 1.250 1.240 1.270 1.240 1.310 1,109,960 1,409,152 1.2696 0.505 0.501 0.513 0.501 0.530 2,745,633 0.5132 -4.58%
2015-06-02 0 1.310 1.290 1.310 1.290 1.310 232,000 301,520 1.2997 0.530 0.522 0.530 0.522 0.530 573,883 0.5254 0.00%
2015-06-01 0 1.310 1.300 1.310 1.300 1.330 340,000 446,800 1.3141 0.530 0.526 0.530 0.526 0.538 841,035 0.5313 0.77%
2015-05-29 0 1.300 1.290 1.300 1.270 1.340 536,000 694,440 1.2956 0.526 0.522 0.526 0.513 0.542 1,325,867 0.5238 -1.52%
2015-05-28 0 1.320 1.320 1.330 1.300 1.380 1,824,000 2,458,560 1.3479 0.534 0.534 0.538 0.526 0.558 4,511,905 0.5449 0.00%
2015-05-27 0 1.320 1.300 1.320 1.280 1.350 2,912,000 3,810,920 1.3087 0.534 0.526 0.534 0.517 0.546 7,203,217 0.5291 3.13%
2015-05-26 0 1.280 1.270 1.280 1.260 1.280 1,002,040 1,271,229 1.2686 0.517 0.513 0.517 0.509 0.517 2,478,679 0.5129 0.79%
2015-05-22 0 1.270 1.260 1.270 1.260 1.300 440,000 561,320 1.2757 0.513 0.509 0.513 0.509 0.526 1,088,398 0.5157 0.00%
2015-05-21 0 1.270 1.260 1.270 1.270 1.280 436,000 554,480 1.2717 0.513 0.509 0.513 0.513 0.517 1,078,504 0.5141 0.00%
2015-05-20 0 1.270 1.270 1.280 1.260 1.300 872,120 1,117,750 1.2816 0.513 0.513 0.517 0.509 0.526 2,157,304 0.5181 0.00%
2015-05-19 0 1.270 1.260 1.270 1.260 1.290 468,000 593,320 1.2678 0.513 0.509 0.513 0.509 0.522 1,157,660 0.5125 0.79%
2015-05-18 0 1.260 1.260 1.270 1.260 1.300 456,000 578,280 1.2682 0.509 0.509 0.513 0.509 0.526 1,127,976 0.5127 -0.79%
2015-05-15 0 1.270 1.270 1.280 1.260 1.290 900,000 1,150,720 1.2786 0.513 0.513 0.517 0.509 0.522 2,226,269 0.5169 -1.55%
2015-05-14 0 1.290 1.280 1.290 1.260 1.310 766,040 986,940 1.2884 0.522 0.517 0.522 0.509 0.530 1,894,901 0.5208 4.03%
2015-05-13 0 1.240 1.240 1.250 1.230 1.250 579,260 719,832 1.2427 0.501 0.501 0.505 0.497 0.505 1,432,876 0.5024 -0.80%
2015-05-12 0 1.250 1.250 1.260 1.230 1.270 352,000 437,880 1.2440 0.505 0.505 0.509 0.497 0.513 870,719 0.5029 -1.57%
2015-05-11 0 1.270 1.260 1.270 1.250 1.310 728,000 926,120 1.2721 0.513 0.509 0.513 0.505 0.530 1,800,804 0.5143 -0.78%
2015-05-08 0 1.280 1.260 1.280 1.250 1.280 604,000 765,960 1.2681 0.517 0.509 0.517 0.505 0.517 1,494,074 0.5127 0.00%
2015-05-07 0 1.280 1.250 1.280 1.240 1.300 1,487,055 1,885,970 1.2683 0.517 0.505 0.517 0.501 0.526 3,678,427 0.5127 -1.54%
2015-05-06 0 1.300 1.290 1.320 1.220 1.300 1,029,403 1,291,054 1.2542 0.526 0.522 0.534 0.493 0.526 2,546,365 0.5070 6.56%
2015-05-05 0 1.220 1.220 1.240 1.220 1.280 1,828,140 2,268,554 1.2409 0.493 0.493 0.501 0.493 0.517 4,522,146 0.5017 -3.94%
2015-05-04 0 1.270 1.270 1.290 1.270 1.300 605,150 774,660 1.2801 0.513 0.513 0.522 0.513 0.526 1,496,919 0.5175 0.00%
2015-04-30 0 1.270 1.270 1.280 1.260 1.330 1,750,920 2,248,722 1.2843 0.513 0.513 0.517 0.509 0.538 4,331,132 0.5192 -1.17%
2015-04-29 0 1.330 1.320 1.350 1.310 1.360 1,954,240 2,604,325 1.3327 0.519 0.516 0.527 0.512 0.531 5,003,358 0.5205 1.53%
2015-04-28 0 1.310 1.290 1.310 1.280 1.380 4,712,080 6,165,062 1.3084 0.512 0.504 0.512 0.500 0.539 12,064,138 0.5110 -5.07%
2015-04-27 0 1.380 1.370 1.390 1.370 1.390 2,416,760 3,322,432 1.3747 0.539 0.535 0.543 0.535 0.543 6,187,528 0.5370 0.73%
2015-04-24 0 1.370 1.360 1.370 1.320 1.370 1,244,540 1,679,485 1.3495 0.535 0.531 0.535 0.516 0.535 3,186,343 0.5271 3.01%
2015-04-23 0 1.330 1.330 1.340 1.290 1.390 3,301,498 4,415,810 1.3375 0.519 0.519 0.523 0.504 0.543 8,452,685 0.5224 -3.62%
2015-04-22 0 1.380 1.370 1.380 1.360 1.430 7,719,940 10,759,980 1.3938 0.539 0.535 0.539 0.531 0.559 19,765,035 0.5444 1.47%
2015-04-21 0 1.360 1.360 1.380 1.260 1.400 35,000,050 46,844,397 1.3384 0.531 0.531 0.539 0.492 0.547 89,609,143 0.5228 7.94%
2015-04-20 0 1.260 1.240 1.250 1.130 1.270 9,414,330 11,279,156 1.1981 0.492 0.484 0.488 0.441 0.496 24,103,110 0.4680 10.53%
2015-04-17 0 1.140 1.130 1.140 1.130 1.150 3,243,280 3,695,288 1.1394 0.445 0.441 0.445 0.441 0.449 8,303,632 0.4450 0.00%
2015-04-16 0 1.140 1.130 1.150 1.110 1.150 5,413,440 6,151,463 1.1363 0.445 0.441 0.449 0.434 0.449 13,859,801 0.4438 0.88%
2015-04-15 0 1.130 1.110 1.130 1.110 1.130 2,673,900 2,998,852 1.1215 0.441 0.434 0.441 0.434 0.441 6,845,873 0.4381 1.80%
2015-04-14 0 1.110 1.110 1.120 1.110 1.180 2,083,400 2,346,192 1.1261 0.434 0.434 0.437 0.434 0.461 5,334,041 0.4399 0.00%
2015-04-13 0 1.110 1.110 1.120 1.100 1.130 1,035,600 1,155,553 1.1158 0.434 0.434 0.437 0.430 0.441 2,651,403 0.4358 -1.77%
2015-04-10 0 1.130 1.130 1.140 1.090 1.130 1,396,400 1,540,260 1.1030 0.441 0.441 0.445 0.426 0.441 3,575,144 0.4308 3.67%
2015-04-09 0 1.090 1.090 1.100 1.090 1.100 552,000 602,640 1.0917 0.426 0.426 0.430 0.426 0.430 1,413,262 0.4264 0.00%
2015-04-08 0 1.090 1.070 1.090 1.070 1.090 686,040 742,840 1.0828 0.426 0.418 0.426 0.418 0.426 1,756,439 0.4229 0.00%
2015-04-02 0 1.090 1.080 1.090 1.070 1.090 125,900 136,976 1.0880 0.426 0.422 0.426 0.418 0.426 322,336 0.4249 1.87%
2015-04-01 0 1.070 1.070 1.080 1.070 1.090 124,000 133,720 1.0784 0.418 0.418 0.422 0.418 0.426 317,472 0.4212 -0.93%
2015-03-31 0 1.080 1.080 1.100 1.070 1.080 607,800 655,302 1.0782 0.422 0.422 0.430 0.418 0.422 1,556,125 0.4211 0.93%
2015-03-30 0 1.070 1.070 1.080 1.060 1.100 345,220 369,397 1.0700 0.418 0.418 0.422 0.414 0.430 883,852 0.4179 0.00%
2015-03-27 0 1.070 1.070 1.080 1.070 1.070 5,900 6,256 1.0603 0.418 0.418 0.422 0.418 0.418 15,106 0.4142 -0.93%
2015-03-26 0 1.080 1.070 1.080 1.080 1.090 116,000 125,320 1.0803 0.422 0.418 0.422 0.422 0.426 296,990 0.4220 0.00%
2015-03-25 0 1.080 1.080 1.100 - - 0 0 - 0.422 0.422 0.430 - - 0 - 0.00%
2015-03-24 0 1.080 1.080 1.090 1.080 1.080 56,680 61,194 1.0796 0.422 0.422 0.426 0.422 0.422 145,115 0.4217 0.00%
2015-03-23 0 1.080 1.070 1.080 1.080 1.080 131,800 142,192 1.0788 0.422 0.418 0.422 0.422 0.422 337,442 0.4214 0.00%
2015-03-20 0 1.080 1.070 1.080 1.080 1.080 504,000 544,320 1.0800 0.422 0.418 0.422 0.422 0.422 1,290,370 0.4218 0.00%
2015-03-19 0 1.080 1.080 1.090 - - 0 0 - 0.422 0.422 0.426 - - 0 - 0.00%
2015-03-18 0 1.080 1.080 1.090 1.080 1.080 4,000 4,320 1.0800 0.422 0.422 0.426 0.422 0.422 10,241 0.4218 0.00%
2015-03-17 0 1.080 1.080 1.090 1.080 1.080 20,000 21,600 1.0800 0.422 0.422 0.426 0.422 0.422 51,205 0.4218 0.00%
2015-03-16 0 1.080 1.080 1.090 1.070 1.080 48,000 51,800 1.0792 0.422 0.422 0.426 0.418 0.422 122,892 0.4215 -0.92%
2015-03-13 0 1.090 1.080 1.090 1.090 1.090 28,340 30,877 1.0895 0.426 0.422 0.426 0.426 0.426 72,558 0.4256 0.93%
2015-03-12 0 1.080 1.080 1.090 1.080 1.080 8,340 8,993 1.0783 0.422 0.422 0.426 0.422 0.422 21,353 0.4212 0.00%
2015-03-11 0 1.080 1.080 1.090 1.080 1.080 13,205 14,225 1.0772 0.422 0.422 0.426 0.422 0.422 33,808 0.4208 -0.92%
2015-03-10 0 1.090 1.080 1.090 1.100 1.100 32,000 35,200 1.1000 0.426 0.422 0.426 0.430 0.430 81,928 0.4296 -0.91%
2015-03-09 0 1.100 1.080 1.100 1.070 1.100 640,000 700,040 1.0938 0.430 0.422 0.430 0.418 0.430 1,638,565 0.4272 2.80%
2015-03-06 0 1.070 1.070 1.080 - - 0 0 - 0.418 0.418 0.422 - - 0 - 0.00%
2015-03-05 0 1.070 1.070 1.090 1.070 1.090 100,400 108,812 1.0838 0.418 0.418 0.426 0.418 0.426 257,050 0.4233 -1.83%
2015-03-04 0 1.090 1.090 1.100 1.090 1.090 36,960 40,257 1.0892 0.426 0.426 0.430 0.426 0.426 94,627 0.4254 -0.91%
2015-03-03 0 1.100 1.080 1.100 1.100 1.120 104,000 114,480 1.1008 0.430 0.422 0.430 0.430 0.437 266,267 0.4299 0.92%
2015-03-02 0 1.090 1.090 1.100 1.080 1.110 1,232,000 1,348,400 1.0945 0.426 0.426 0.430 0.422 0.434 3,154,237 0.4275 1.87%
2015-02-27 0 1.070 1.060 1.080 1.070 1.090 208,000 223,400 1.0740 0.418 0.414 0.422 0.418 0.426 532,534 0.4195 -0.93%
2015-02-26 0 1.080 1.080 1.100 1.070 1.100 281,560 305,278 1.0842 0.422 0.422 0.430 0.418 0.430 720,866 0.4235 0.93%
2015-02-25 0 1.070 1.070 1.090 1.060 1.060 124,000 133,040 1.0729 0.418 0.418 0.426 0.414 0.414 317,472 0.4191 0.00%
2015-02-24 0 1.070 1.060 1.070 1.070 1.070 72,000 77,040 1.0700 0.418 0.414 0.418 0.418 0.418 184,339 0.4179 -0.93%
2015-02-23 0 1.080 1.070 1.080 1.070 1.080 188,000 201,600 1.0723 0.422 0.418 0.422 0.418 0.422 481,328 0.4188 0.93%
2015-02-18 0 1.070 1.060 1.080 1.070 1.070 96,000 102,720 1.0700 0.418 0.414 0.422 0.418 0.418 245,785 0.4179 0.00%
2015-02-17 0 1.070 1.070 1.080 1.050 1.080 147,400 157,696 1.0699 0.418 0.418 0.422 0.410 0.422 377,382 0.4179 -0.93%
2015-02-16 0 1.080 1.070 1.080 1.080 1.080 12,340 13,306 1.0783 0.422 0.418 0.422 0.422 0.422 31,594 0.4212 0.00%
2015-02-13 0 1.080 1.070 1.080 - - 0 0 - 0.422 0.418 0.422 - - 0 - 0.00%
2015-02-12 0 1.080 1.080 1.100 1.080 1.090 87,460 95,153 1.0880 0.422 0.422 0.430 0.422 0.426 223,920 0.4249 0.00%
2015-02-11 0 1.080 1.080 1.090 1.080 1.080 68,000 73,440 1.0800 0.422 0.422 0.426 0.422 0.422 174,098 0.4218 0.93%
2015-02-10 0 1.070 1.070 1.080 1.060 1.070 144,000 153,560 1.0664 0.418 0.418 0.422 0.414 0.418 368,677 0.4165 0.94%
2015-02-09 0 1.060 1.060 1.080 1.060 1.060 96,000 101,760 1.0600 0.414 0.414 0.422 0.414 0.414 245,785 0.4140 0.00%
2015-02-06 0 1.060 1.060 1.070 1.060 1.060 36,000 38,160 1.0600 0.414 0.414 0.418 0.414 0.414 92,169 0.4140 -0.93%
2015-02-05 0 1.070 1.070 1.080 1.070 1.070 100,000 107,000 1.0700 0.418 0.418 0.422 0.418 0.418 256,026 0.4179 -0.93%
2015-02-04 0 1.080 1.070 1.080 1.070 1.090 88,000 94,320 1.0718 0.422 0.418 0.422 0.418 0.426 225,303 0.4186 0.93%
2015-02-03 0 1.070 1.070 1.080 1.070 1.070 75,278 80,361 1.0675 0.418 0.418 0.422 0.418 0.418 192,731 0.4170 -1.83%
2015-02-02 0 1.090 1.070 1.090 1.090 1.090 56,000 61,040 1.0900 0.426 0.418 0.426 0.426 0.426 143,374 0.4257 0.00%
2015-01-30 0 1.090 1.080 1.090 1.090 1.100 136,000 148,440 1.0915 0.426 0.422 0.426 0.426 0.430 348,195 0.4263 0.00%
2015-01-29 0 1.090 1.090 1.100 1.080 1.090 96,000 104,440 1.0879 0.426 0.426 0.430 0.422 0.426 245,785 0.4249 0.93%
2015-01-28 0 1.080 1.070 1.090 1.080 1.080 24,000 25,920 1.0800 0.422 0.418 0.426 0.422 0.422 61,446 0.4218 0.93%
2015-01-27 0 1.070 1.070 1.090 1.070 1.070 4,000 4,280 1.0700 0.418 0.418 0.426 0.418 0.418 10,241 0.4179 0.00%
2015-01-26 0 1.070 1.070 1.090 - - 1,700 1,734 1.0200 0.418 0.418 0.426 - - 4,352 0.3984 0.00%
2015-01-23 0 1.070 1.070 1.080 1.070 1.070 83,800 89,514 1.0682 0.418 0.418 0.422 0.418 0.418 214,550 0.4172 0.00%
2015-01-22 0 1.070 1.070 1.090 - - 0 0 - 0.418 0.418 0.426 - - 0 - 0.94%
2015-01-21 0 1.060 1.060 1.080 1.060 1.070 181,231 193,501 1.0677 0.414 0.414 0.422 0.414 0.418 463,998 0.4170 -0.93%
2015-01-20 0 1.070 1.070 1.100 - - 0 0 - 0.418 0.418 0.430 - - 0 - 0.00%
2015-01-19 0 1.070 1.070 1.080 1.070 1.070 80,000 85,600 1.0700 0.418 0.418 0.422 0.418 0.418 204,821 0.4179 -0.93%
2015-01-16 0 1.080 1.070 1.080 1.080 1.080 104,000 112,320 1.0800 0.422 0.418 0.422 0.422 0.422 266,267 0.4218 0.00%
2015-01-15 0 1.080 1.080 1.100 - - 0 0 - 0.422 0.422 0.430 - - 0 - 0.00%
2015-01-14 0 1.080 1.080 1.090 1.080 1.100 92,000 100,800 1.0957 0.422 0.422 0.426 0.422 0.430 235,544 0.4279 -1.82%
2015-01-13 0 1.100 1.090 1.100 1.090 1.140 508,000 561,760 1.1058 0.430 0.426 0.430 0.426 0.445 1,300,611 0.4319 0.92%
2015-01-12 0 1.090 1.090 1.100 1.090 1.090 19,460 21,107 1.0846 0.426 0.426 0.430 0.426 0.426 49,823 0.4236 1.87%
2015-01-09 0 1.070 1.070 1.100 1.070 1.070 28,000 29,960 1.0700 0.418 0.418 0.430 0.418 0.418 71,687 0.4179 0.00%
2015-01-08 0 1.070 1.070 1.090 1.070 1.070 16,680 17,827 1.0688 0.418 0.418 0.426 0.418 0.418 42,705 0.4174 0.00%
2015-01-07 0 1.070 1.070 1.090 1.070 1.070 28,000 29,960 1.0700 0.418 0.418 0.426 0.418 0.418 71,687 0.4179 -1.83%
2015-01-06 0 1.090 1.070 1.100 1.070 1.090 60,680 65,387 1.0776 0.426 0.418 0.430 0.418 0.426 155,356 0.4209 1.87%
2015-01-05 0 1.070 1.070 1.090 1.060 1.070 208,000 222,040 1.0675 0.418 0.418 0.426 0.414 0.418 532,534 0.4170 0.00%
2015-01-02 0 1.070 1.070 1.090 1.070 1.080 43,800 46,952 1.0720 0.418 0.418 0.426 0.418 0.422 112,139 0.4187 -2.73%
2014-12-31 0 1.100 1.080 1.100 - - 0 0 - 0.430 0.422 0.430 - - 0 - 0.00%
2014-12-30 0 1.100 1.080 1.100 1.100 1.100 100,000 110,000 1.1000 0.430 0.422 0.430 0.430 0.430 256,026 0.4296 0.92%
2014-12-29 0 1.090 1.080 1.100 1.090 1.090 17,900 19,416 1.0847 0.426 0.422 0.430 0.426 0.426 45,829 0.4237 0.00%
2014-12-24 0 1.090 1.090 1.100 - - 0 0 - 0.426 0.426 0.430 - - 0 - 0.00%
2014-12-23 0 1.090 1.080 1.100 - - 0 0 - 0.426 0.422 0.430 - - 0 - 0.00%
2014-12-22 0 1.090 1.070 1.100 1.080 1.090 67,580 73,347 1.0853 0.426 0.418 0.430 0.422 0.426 173,022 0.4239 -0.91%
2014-12-19 0 1.100 1.090 1.100 1.090 1.100 82,780 90,906 1.0982 0.430 0.426 0.430 0.426 0.430 211,938 0.4289 0.92%
2014-12-18 0 1.090 1.080 1.100 1.080 1.100 107,340 116,362 1.0841 0.426 0.422 0.430 0.422 0.430 274,818 0.4234 0.00%
2014-12-17 0 1.090 1.080 1.100 1.090 1.090 140,000 152,600 1.0900 0.426 0.422 0.430 0.426 0.426 358,436 0.4257 0.00%
2014-12-16 0 1.090 1.080 1.100 1.080 1.100 80,820 88,141 1.0906 0.426 0.422 0.430 0.422 0.430 206,920 0.4260 0.00%
2014-12-15 0 1.090 1.080 1.100 1.080 1.090 182,380 199,549 1.0941 0.426 0.422 0.430 0.422 0.426 466,940 0.4274 -1.80%
2014-12-12 0 1.110 1.100 1.110 1.110 1.110 252,000 279,720 1.1100 0.434 0.430 0.434 0.434 0.434 645,185 0.4336 0.00%
2014-12-11 0 1.110 1.100 1.120 1.080 1.120 782,540 860,227 1.0993 0.434 0.430 0.437 0.422 0.437 2,003,504 0.4294 1.83%
2014-12-10 0 1.090 1.080 1.100 1.070 1.090 33,900 36,399 1.0737 0.426 0.422 0.430 0.418 0.426 86,793 0.4194 1.87%
2014-12-09 0 1.070 1.070 1.080 1.070 1.100 122,780 133,451 1.0869 0.418 0.418 0.422 0.418 0.430 314,348 0.4245 0.00%
2014-12-08 0 1.070 1.070 1.090 1.070 1.080 104,000 112,280 1.0796 0.418 0.418 0.426 0.418 0.422 266,267 0.4217 -1.83%
2014-12-05 0 1.090 1.080 1.090 1.070 1.100 290,240 317,196 1.0929 0.426 0.422 0.426 0.418 0.430 743,089 0.4269 1.87%
2014-12-04 0 1.070 1.070 1.100 1.050 1.100 68,000 73,480 1.0806 0.418 0.418 0.430 0.410 0.430 174,098 0.4221 -1.83%
2014-12-03 0 1.090 1.060 1.090 1.060 1.090 321,020 346,340 1.0789 0.426 0.414 0.426 0.414 0.426 821,894 0.4214 3.81%
2014-12-02 0 1.050 1.050 1.080 1.050 1.080 475,800 506,630 1.0648 0.410 0.410 0.422 0.410 0.422 1,218,171 0.4159 -0.94%
2014-12-01 0 1.060 1.060 1.090 1.060 1.080 139,090 149,218 1.0728 0.414 0.414 0.426 0.414 0.422 356,106 0.4190 -2.75%
2014-11-28 0 1.090 1.090 1.100 1.090 1.100 599,200 653,760 1.0911 0.426 0.426 0.430 0.426 0.430 1,534,106 0.4262 2.83%
2014-11-27 0 1.060 1.060 1.070 1.050 1.060 103,260 109,157 1.0571 0.414 0.414 0.418 0.410 0.414 264,372 0.4129 0.95%
2014-11-26 0 1.050 1.050 1.060 1.050 1.050 99,060 103,970 1.0496 0.410 0.410 0.414 0.410 0.410 253,619 0.4099 0.00%
2014-11-25 0 1.050 1.050 1.060 1.050 1.050 72,320 75,926 1.0499 0.410 0.410 0.414 0.410 0.410 185,158 0.4101 0.00%
2014-11-24 0 1.050 1.050 1.060 1.050 1.080 100,000 106,360 1.0636 0.410 0.410 0.414 0.410 0.422 256,026 0.4154 0.00%
2014-11-21 0 1.050 1.050 1.060 1.040 1.060 144,000 151,280 1.0506 0.410 0.410 0.414 0.406 0.414 368,677 0.4103 0.00%
2014-11-20 0 1.050 1.040 1.060 1.050 1.060 260,000 273,480 1.0518 0.410 0.406 0.414 0.410 0.414 665,667 0.4108 0.00%
2014-11-19 0 1.050 1.050 1.060 1.040 1.070 64,000 67,320 1.0519 0.410 0.410 0.414 0.406 0.418 163,856 0.4108 0.00%
2014-11-18 0 1.050 1.050 1.080 1.050 1.050 23,600 24,600 1.0424 0.410 0.410 0.422 0.410 0.410 60,422 0.4071 -0.94%
2014-11-17 0 1.060 1.060 1.070 1.050 1.060 84,680 89,340 1.0550 0.414 0.414 0.418 0.410 0.414 216,803 0.4121 0.00%
2014-11-14 0 1.060 1.060 1.070 1.060 1.060 74,720 79,116 1.0588 0.414 0.414 0.418 0.414 0.414 191,302 0.4136 0.00%
2014-11-13 0 1.060 1.060 1.070 1.060 1.070 168,000 178,480 1.0624 0.414 0.414 0.418 0.414 0.418 430,123 0.4150 -0.93%
2014-11-12 0 1.070 1.070 1.080 1.070 1.070 17,900 19,096 1.0668 0.418 0.418 0.422 0.418 0.418 45,829 0.4167 0.00%
2014-11-11 0 1.070 1.070 1.080 1.060 1.060 124,000 131,440 1.0600 0.418 0.418 0.422 0.414 0.414 317,472 0.4140 0.00%
2014-11-10 0 1.070 1.070 1.090 1.070 1.070 69,900 74,717 1.0689 0.418 0.418 0.426 0.418 0.418 178,962 0.4175 0.00%
2014-11-07 0 1.070 1.060 1.070 1.060 1.070 95,260 101,085 1.0611 0.418 0.414 0.418 0.414 0.418 243,890 0.4145 -0.93%
2014-11-06 0 1.080 1.060 1.080 1.070 1.080 58,380 62,507 1.0707 0.422 0.414 0.422 0.418 0.422 149,468 0.4182 -0.92%
2014-11-05 0 1.090 1.080 1.090 1.070 1.090 101,313 109,538 1.0812 0.426 0.422 0.426 0.418 0.426 259,387 0.4223 0.93%
2014-11-04 0 1.080 1.080 1.090 1.080 1.100 389,900 426,456 1.0938 0.422 0.422 0.426 0.422 0.430 998,244 0.4272 -0.92%
2014-11-03 0 1.090 1.080 1.090 1.080 1.090 178,325 193,081 1.0827 0.426 0.422 0.426 0.422 0.426 456,558 0.4229 1.87%
2014-10-31 0 1.070 1.070 1.080 1.060 1.080 824,340 887,550 1.0767 0.418 0.418 0.422 0.414 0.422 2,110,523 0.4205 0.94%
2014-10-30 0 1.060 1.070 1.080 1.050 1.070 308,000 325,040 1.0553 0.414 0.418 0.422 0.410 0.418 788,559 0.4122 0.00%
2014-10-29 0 1.060 1.060 1.070 1.060 1.060 4,000 4,240 1.0600 0.414 0.414 0.418 0.414 0.414 10,241 0.4140 0.00%
2014-10-28 0 1.060 1.060 1.070 1.060 1.080 308,340 327,590 1.0624 0.414 0.414 0.418 0.414 0.422 789,430 0.4150 0.00%
2014-10-27 0 1.060 1.040 1.070 1.030 1.080 305,900 324,498 1.0608 0.414 0.406 0.418 0.402 0.422 783,183 0.4143 0.00%
2014-10-24 0 1.060 1.040 1.060 1.040 1.060 461,700 482,503 1.0451 0.414 0.406 0.414 0.406 0.414 1,182,071 0.4082 3.92%
2014-10-23 0 1.020 1.020 1.030 1.020 1.030 224,340 230,816 1.0289 0.398 0.398 0.402 0.398 0.402 574,368 0.4019 0.00%
2014-10-22 0 1.020 1.010 1.030 1.020 1.020 500,098 510,096 1.0200 0.398 0.394 0.402 0.398 0.398 1,280,380 0.3984 -0.97%
2014-10-21 0 1.030 1.020 1.040 1.020 1.030 345,700 353,344 1.0221 0.402 0.398 0.406 0.398 0.402 885,081 0.3992 0.98%
2014-10-20 0 1.020 1.010 1.020 1.020 1.020 48,000 48,960 1.0200 0.398 0.394 0.398 0.398 0.398 122,892 0.3984 0.00%
2014-10-17 0 1.020 1.010 1.030 1.010 1.020 461,300 469,154 1.0170 0.398 0.394 0.402 0.394 0.398 1,181,047 0.3972 0.99%
2014-10-16 0 1.010 1.010 1.020 1.010 1.010 61,900 62,443 1.0088 0.394 0.394 0.398 0.394 0.394 158,480 0.3940 -0.98%
2014-10-15 0 1.020 1.010 1.020 1.000 1.020 76,000 76,360 1.0047 0.398 0.394 0.398 0.391 0.398 194,580 0.3924 0.99%
2014-10-14 0 1.010 1.010 1.020 1.000 1.020 219,800 221,204 1.0064 0.394 0.394 0.398 0.391 0.398 562,745 0.3931 0.00%
2014-10-13 0 1.010 1.000 1.010 1.000 1.010 64,000 64,080 1.0013 0.394 0.391 0.394 0.391 0.394 163,856 0.3911 0.00%
2014-10-10 0 1.010 1.010 1.030 1.000 1.000 34,396 34,204 0.9944 0.394 0.394 0.402 0.391 0.391 88,063 0.3884 -1.94%
2014-10-09 0 1.030 1.020 1.030 1.020 1.030 88,000 89,800 1.0205 0.402 0.398 0.402 0.398 0.402 225,303 0.3986 0.98%
2014-10-08 0 1.020 1.010 1.020 1.020 1.030 152,000 155,760 1.0247 0.398 0.394 0.398 0.398 0.402 389,159 0.4002 0.99%
2014-10-07 0 1.010 1.010 1.020 1.010 1.010 324,000 327,240 1.0100 0.394 0.394 0.398 0.394 0.394 829,523 0.3945 1.00%
2014-10-06 0 1.000 0.990 1.000 1.000 1.000 295,120 295,026 0.9997 0.391 0.387 0.391 0.391 0.391 755,583 0.3905 -1.96%
2014-10-03 0 1.020 1.000 1.020 0.980 1.020 672,000 663,000 0.9866 0.398 0.391 0.398 0.383 0.398 1,720,493 0.3854 0.99%
2014-09-30 0 1.010 1.010 1.020 1.000 1.030 636,000 640,520 1.0071 0.394 0.394 0.398 0.391 0.402 1,628,324 0.3934 -1.94%
2014-09-29 0 1.030 1.020 1.030 1.010 1.030 464,000 472,280 1.0178 0.402 0.398 0.402 0.394 0.402 1,187,960 0.3976 0.00%
2014-09-26 0 1.030 1.030 1.040 1.020 1.030 274,260 281,700 1.0271 0.402 0.402 0.406 0.398 0.402 702,176 0.4012 0.00%
2014-09-25 0 1.030 1.020 1.050 1.020 1.030 12,000 12,320 1.0267 0.402 0.398 0.410 0.398 0.402 30,723 0.4010 0.00%
2014-09-24 0 1.030 1.030 1.040 1.030 1.040 467,400 484,566 1.0367 0.402 0.402 0.406 0.402 0.406 1,196,664 0.4049 -0.96%
2014-09-23 0 1.040 1.030 1.040 1.030 1.040 402,550 417,936 1.0382 0.406 0.402 0.406 0.402 0.406 1,030,632 0.4055 0.97%
2014-09-22 0 1.030 1.030 1.040 1.030 1.030 92,080 94,720 1.0287 0.402 0.402 0.406 0.402 0.402 235,749 0.4018 0.00%
2014-09-19 0 1.030 1.020 1.050 1.030 1.040 553,020 570,719 1.0320 0.402 0.398 0.410 0.402 0.406 1,415,874 0.4031 -0.96%
2014-09-18 0 1.040 1.030 1.040 1.040 1.040 100,000 104,000 1.0400 0.406 0.402 0.406 0.406 0.406 256,026 0.4062 0.00%
2014-09-17 0 1.040 1.030 1.050 1.030 1.040 224,340 232,100 1.0346 0.406 0.402 0.410 0.402 0.406 574,368 0.4041 0.00%
2014-09-16 0 1.040 1.030 1.050 1.020 1.040 128,000 131,520 1.0275 0.406 0.402 0.410 0.398 0.406 327,713 0.4013 0.97%
2014-09-15 0 1.030 1.030 1.050 1.030 1.050 453,501 468,676 1.0335 0.402 0.402 0.410 0.402 0.410 1,161,079 0.4037 -2.83%
2014-09-12 0 1.060 1.040 1.060 1.060 1.060 8,000 8,400 1.0500 0.414 0.406 0.414 0.414 0.414 20,482 0.4101 0.00%
2014-09-11 0 1.060 1.050 1.060 1.050 1.060 302,240 319,041 1.0556 0.414 0.410 0.414 0.410 0.414 773,812 0.4123 -0.93%
2014-09-10 0 1.070 1.060 1.070 1.040 1.070 64,000 68,240 1.0663 0.418 0.414 0.418 0.406 0.418 163,856 0.4165 1.90%
2014-09-08 0 1.050 1.040 1.060 1.050 1.080 76,340 81,463 1.0671 0.410 0.406 0.414 0.410 0.422 195,450 0.4168 -1.87%
2014-09-05 0 1.070 1.060 1.070 1.060 1.070 128,000 135,760 1.0606 0.418 0.414 0.418 0.414 0.418 327,713 0.4143 -0.93%
2014-09-04 0 1.080 1.060 1.080 1.050 1.080 265,900 280,340 1.0543 0.422 0.414 0.422 0.410 0.422 680,772 0.4118 0.00%
2014-09-03 0 1.080 1.070 1.080 1.070 1.080 353,440 378,697 1.0715 0.422 0.418 0.422 0.418 0.422 904,897 0.4185 0.00%
2014-09-02 0 1.080 1.070 1.080 1.060 1.080 662,240 708,987 1.0706 0.422 0.418 0.422 0.414 0.422 1,695,505 0.4182 1.89%
2014-09-01 0 1.060 1.040 1.060 1.040 1.060 113,560 118,560 1.0440 0.414 0.406 0.414 0.406 0.414 290,743 0.4078 0.00%
2014-08-29 0 1.060 1.050 1.060 1.020 1.060 464,000 484,480 1.0441 0.414 0.410 0.414 0.398 0.414 1,187,960 0.4078 3.92%
2014-08-28 0 1.020 1.020 1.040 1.020 1.040 266,000 272,260 1.0235 0.398 0.398 0.406 0.398 0.406 681,029 0.3998 0.49%
2014-08-27 0 1.040 1.040 1.060 1.040 1.060 446,800 470,264 1.0525 0.396 0.396 0.404 0.396 0.404 1,172,099 0.4012 -0.95%
2014-08-26 0 1.050 1.050 1.060 1.030 1.050 850,645 889,218 1.0453 0.400 0.400 0.404 0.393 0.400 2,231,512 0.3985 1.94%
2014-08-25 0 1.030 1.030 1.050 1.020 1.030 418,000 429,840 1.0283 0.393 0.393 0.400 0.389 0.393 1,096,547 0.3920 0.00%
2014-08-22 0 1.030 1.030 1.050 1.020 1.040 535,090 551,246 1.0302 0.393 0.393 0.400 0.389 0.396 1,403,711 0.3927 0.00%
2014-08-21 0 1.030 1.030 1.050 1.020 1.040 674,800 691,384 1.0246 0.393 0.393 0.400 0.389 0.396 1,770,215 0.3906 0.00%
2014-08-20 0 1.030 1.030 1.040 1.020 1.030 488,080 498,718 1.0218 0.393 0.393 0.396 0.389 0.393 1,280,389 0.3895 0.98%
2014-08-19 0 1.020 1.020 1.030 1.020 1.030 723,740 738,669 1.0206 0.389 0.389 0.393 0.389 0.393 1,898,600 0.3891 0.00%
2014-08-18 0 1.020 1.010 1.020 1.000 1.020 272,000 273,240 1.0046 0.389 0.385 0.389 0.381 0.389 713,543 0.3829 0.00%
2014-08-15 0 1.020 1.010 1.020 0.980 1.020 1,123,500 1,123,720 1.0002 0.389 0.385 0.389 0.374 0.389 2,947,298 0.3813 3.03%
2014-08-14 0 0.990 0.990 1.000 0.960 1.030 2,756,000 2,727,840 0.9898 0.377 0.377 0.381 0.366 0.393 7,229,865 0.3773 -4.81%
2014-08-13 0 1.040 1.030 1.050 1.030 1.050 334,950 348,990 1.0419 0.396 0.393 0.400 0.393 0.400 878,680 0.3972 0.00%
2014-08-12 0 1.040 1.030 1.050 1.030 1.050 302,580 315,641 1.0432 0.396 0.393 0.400 0.393 0.400 793,764 0.3977 -0.95%
2014-08-11 0 1.050 1.030 1.040 1.030 1.050 611,985 638,875 1.0439 0.400 0.393 0.396 0.393 0.400 1,605,431 0.3979 1.94%
2014-08-08 0 1.030 1.030 1.040 1.030 1.050 159,460 165,860 1.0401 0.393 0.393 0.396 0.393 0.400 418,314 0.3965 0.00%
2014-08-07 0 1.030 1.020 1.040 1.030 1.040 497,900 514,180 1.0327 0.393 0.389 0.396 0.393 0.396 1,306,150 0.3937 -0.96%
2014-08-06 0 1.040 1.040 1.050 1.040 1.040 291,800 303,320 1.0395 0.396 0.396 0.400 0.396 0.396 765,484 0.3962 0.00%
2014-08-05 0 1.040 1.030 1.060 1.040 1.060 292,000 304,400 1.0425 0.396 0.393 0.404 0.396 0.404 766,009 0.3974 -1.89%
2014-08-04 0 1.060 1.050 1.070 1.000 1.060 1,038,000 1,077,160 1.0377 0.404 0.400 0.408 0.381 0.404 2,723,004 0.3956 7.07%
2014-08-01 0 0.990 0.990 1.010 0.980 1.010 200,080 199,730 0.9983 0.377 0.377 0.385 0.374 0.385 524,873 0.3805 -1.00%
2014-07-31 0 1.000 1.000 1.010 1.000 1.010 128,000 129,080 1.0084 0.381 0.381 0.385 0.381 0.385 335,785 0.3844 -0.99%
2014-07-30 0 1.010 1.000 1.020 1.010 1.020 688,300 695,274 1.0101 0.385 0.381 0.389 0.385 0.389 1,805,630 0.3851 0.00%
2014-07-29 0 1.010 1.010 1.020 1.000 1.010 660,820 660,957 1.0002 0.385 0.385 0.389 0.381 0.385 1,733,541 0.3813 0.00%
2014-07-28 0 1.010 1.010 1.020 1.010 1.050 405,565 416,184 1.0262 0.385 0.385 0.389 0.385 0.400 1,063,926 0.3912 -1.94%
2014-07-25 0 1.030 1.020 1.030 1.000 1.080 787,680 805,870 1.0231 0.393 0.389 0.393 0.381 0.412 2,066,335 0.3900 3.00%
2014-07-24 0 1.000 1.000 1.020 0.990 1.000 243,400 241,150 0.9908 0.381 0.381 0.389 0.377 0.381 638,516 0.3777 1.01%
2014-07-23 0 0.990 0.990 1.000 0.980 1.010 328,095 326,300 0.9945 0.377 0.377 0.381 0.374 0.385 860,698 0.3791 0.00%
2014-07-22 0 0.990 0.980 0.990 0.980 0.990 258,040 254,680 0.9870 0.377 0.374 0.377 0.374 0.377 676,921 0.3762 1.02%
2014-07-21 0 0.980 0.980 0.990 0.980 0.990 63,800 62,610 0.9813 0.374 0.374 0.377 0.374 0.377 167,368 0.3741 0.00%
2014-07-18 0 0.980 0.980 0.990 0.980 0.990 419,900 412,328 0.9820 0.374 0.374 0.377 0.374 0.377 1,101,531 0.3743 0.00%
2014-07-17 0 0.980 0.980 0.990 0.970 0.990 355,120 348,268 0.9807 0.374 0.374 0.377 0.370 0.377 931,593 0.3738 -1.01%
2014-07-16 0 0.990 0.970 0.990 0.970 0.990 361,900 355,066 0.9811 0.377 0.370 0.377 0.370 0.377 949,379 0.3740 0.00%
2014-07-15 0 0.990 0.980 0.990 0.960 0.990 1,235,785 1,207,111 0.9768 0.377 0.374 0.377 0.366 0.377 3,241,857 0.3724 4.21%
2014-07-14 0 0.950 0.950 0.960 0.950 0.950 136,370 129,412 0.9490 0.362 0.362 0.366 0.362 0.362 357,742 0.3617 0.00%
2014-07-11 0 0.950 0.950 0.960 0.950 0.950 121,900 115,788 0.9499 0.362 0.362 0.366 0.362 0.362 319,782 0.3621 0.00%
2014-07-10 0 0.950 0.950 0.960 0.950 0.960 112,000 106,600 0.9518 0.362 0.362 0.366 0.362 0.366 293,812 0.3628 0.00%
2014-07-09 0 0.950 0.950 0.960 0.950 0.950 186,840 177,459 0.9498 0.362 0.362 0.366 0.362 0.362 490,141 0.3621 0.00%
2014-07-08 0 0.950 0.940 0.950 0.940 0.950 629,455 597,239 0.9488 0.362 0.358 0.362 0.358 0.362 1,651,261 0.3617 0.00%
2014-07-07 0 0.950 0.950 0.960 0.950 0.960 52,051 49,526 0.9515 0.362 0.362 0.366 0.362 0.366 136,546 0.3627 0.00%
2014-07-04 0 0.950 0.950 0.960 0.940 0.950 820,260 778,740 0.9494 0.362 0.362 0.366 0.358 0.362 2,151,803 0.3619 1.06%
2014-07-03 0 0.940 0.940 0.950 0.940 0.950 470,240 443,158 0.9424 0.358 0.358 0.362 0.358 0.362 1,233,589 0.3592 0.00%
2014-07-02 0 0.940 0.940 0.950 0.940 0.950 261,154 246,079 0.9423 0.358 0.358 0.362 0.358 0.362 685,090 0.3592 0.00%
2014-06-30 0 0.940 0.940 0.950 0.940 0.940 137,840 129,514 0.9396 0.358 0.358 0.362 0.358 0.358 361,598 0.3582 0.00%
2014-06-27 0 0.940 0.940 0.950 0.940 0.950 269,300 255,730 0.9496 0.358 0.358 0.362 0.358 0.362 706,460 0.3620 -1.05%
2014-06-26 0 0.950 0.940 0.950 0.930 0.950 916,490 868,092 0.9472 0.362 0.358 0.362 0.355 0.362 2,404,245 0.3611 1.06%
2014-06-25 0 0.940 0.940 0.950 0.930 0.940 376,300 352,921 0.9379 0.358 0.358 0.362 0.355 0.358 987,155 0.3575 0.00%
2014-06-24 0 0.940 0.940 0.950 0.940 0.940 4,000 3,760 0.9400 0.358 0.358 0.362 0.358 0.358 10,493 0.3583 0.00%
2014-06-23 0 0.940 0.940 0.950 0.940 0.960 1,518,720 1,446,195 0.9522 0.358 0.358 0.362 0.358 0.366 3,984,086 0.3630 -2.08%
2014-06-20 0 0.960 0.960 0.970 0.960 0.970 1,130,340 1,095,532 0.9692 0.366 0.366 0.370 0.366 0.370 2,965,241 0.3695 -2.04%
2014-06-19 0 0.980 0.970 0.990 0.970 0.980 216,020 210,391 0.9739 0.374 0.370 0.377 0.370 0.374 566,689 0.3713 1.03%
2014-06-18 0 0.970 0.970 0.980 0.950 0.980 1,120,620 1,089,060 0.9718 0.370 0.370 0.374 0.362 0.374 2,939,743 0.3705 1.04%
2014-06-17 0 0.960 0.950 0.970 0.950 0.960 221,900 212,788 0.9589 0.366 0.362 0.370 0.362 0.366 582,114 0.3655 0.00%
2014-06-16 0 0.960 0.950 0.960 0.950 0.960 471,940 450,466 0.9545 0.366 0.362 0.366 0.362 0.366 1,238,049 0.3639 0.00%
2014-06-13 0 0.960 0.960 0.970 0.950 0.960 472,480 452,083 0.9568 0.366 0.366 0.370 0.362 0.366 1,239,465 0.3647 0.00%
2014-06-12 0 0.960 0.950 0.970 0.950 0.960 377,900 362,687 0.9597 0.366 0.362 0.370 0.362 0.366 991,352 0.3659 0.00%
2014-06-11 0 0.960 0.950 0.970 0.960 0.960 320,545 307,586 0.9596 0.366 0.362 0.370 0.366 0.366 840,891 0.3658 1.05%
2014-06-10 0 0.950 0.950 0.960 0.950 0.960 673,560 643,090 0.9548 0.362 0.362 0.366 0.362 0.366 1,766,962 0.3640 -1.04%
2014-06-09 0 0.960 0.960 0.970 0.960 0.980 474,415 459,742 0.9691 0.366 0.366 0.370 0.366 0.374 1,244,541 0.3694 0.00%
2014-06-06 0 0.960 0.960 0.970 0.960 0.980 395,620 382,326 0.9664 0.366 0.366 0.370 0.366 0.374 1,037,837 0.3684 -1.03%
2014-06-05 0 0.970 0.960 0.970 0.960 0.970 262,495 252,937 0.9636 0.370 0.366 0.370 0.366 0.370 688,608 0.3673 0.00%
2014-06-04 0 0.970 0.970 0.980 0.960 0.970 296,560 286,316 0.9655 0.370 0.370 0.374 0.366 0.370 777,971 0.3680 -1.02%
2014-06-03 0 0.980 0.960 0.980 0.940 0.980 1,143,380 1,098,955 0.9611 0.374 0.366 0.374 0.358 0.374 2,999,449 0.3664 4.26%
2014-05-30 0 0.940 0.940 0.960 0.930 0.950 220,680 206,898 0.9375 0.358 0.358 0.366 0.355 0.362 578,914 0.3574 0.00%
2014-05-29 0 0.940 0.940 0.950 0.920 0.960 1,091,880 1,027,416 0.9410 0.358 0.358 0.362 0.351 0.366 2,864,349 0.3587 1.08%
2014-05-28 0 0.930 0.920 0.930 0.910 0.940 1,639,460 1,513,364 0.9231 0.355 0.351 0.355 0.347 0.358 4,300,825 0.3519 0.00%
2014-05-27 0 0.930 0.910 0.920 0.920 0.930 993,400 914,167 0.9202 0.355 0.347 0.351 0.351 0.355 2,606,004 0.3508 1.09%
2014-05-26 0 0.920 0.910 0.920 0.910 0.930 513,205 467,180 0.9103 0.351 0.347 0.351 0.347 0.355 1,346,300 0.3470 0.00%
2014-05-23 0 0.920 0.910 0.920 0.910 0.920 706,200 645,841 0.9145 0.351 0.347 0.351 0.347 0.351 1,852,587 0.3486 1.10%
2014-05-22 0 0.910 0.910 0.930 0.910 0.920 1,895,257 1,732,136 0.9139 0.347 0.347 0.355 0.347 0.351 4,971,862 0.3484 1.11%
2014-05-21 0 0.900 0.900 0.910 0.860 0.920 3,353,860 3,005,135 0.8960 0.343 0.343 0.347 0.328 0.351 8,798,242 0.3416 -2.17%
2014-05-20 0 0.920 0.920 0.930 0.910 0.930 1,584,455 1,458,150 0.9203 0.351 0.351 0.355 0.347 0.355 4,156,529 0.3508 -2.13%
2014-05-19 0 0.980 0.980 0.990 0.980 1.000 296,000 292,160 0.9870 0.358 0.358 0.362 0.358 0.366 809,545 0.3609 -2.00%
2014-05-16 0 1.000 0.990 1.000 0.990 1.000 12,000 11,960 0.9967 0.366 0.362 0.366 0.362 0.366 32,819 0.3644 0.00%
2014-05-15 0 1.000 0.990 1.000 1.000 1.000 16,000 16,000 1.0000 0.366 0.362 0.366 0.366 0.366 43,759 0.3656 0.00%
2014-05-14 0 1.000 1.000 1.010 0.990 1.000 464,000 460,520 0.9925 0.366 0.366 0.369 0.362 0.366 1,269,016 0.3629 2.04%
2014-05-13 0 0.980 0.970 0.990 0.980 0.980 80,000 78,400 0.9800 0.358 0.355 0.362 0.358 0.358 218,796 0.3583 0.00%
2014-05-12 0 0.980 0.970 0.980 0.970 0.990 132,000 129,840 0.9836 0.358 0.355 0.358 0.355 0.362 361,013 0.3597 1.03%
2014-05-09 0 0.970 0.970 0.980 0.970 1.000 436,000 429,320 0.9847 0.355 0.355 0.358 0.355 0.366 1,192,438 0.3600 0.00%
2014-05-08 0 0.970 0.970 0.990 0.970 0.990 125,054 122,070 0.9761 0.355 0.355 0.362 0.355 0.362 342,016 0.3569 -1.02%
2014-05-07 0 0.980 0.980 1.000 0.980 1.010 338,000 338,320 1.0009 0.358 0.358 0.366 0.358 0.369 924,413 0.3660 -2.00%
2014-05-05 0 1.000 0.990 1.000 0.990 1.000 40,000 39,640 0.9910 0.366 0.362 0.366 0.362 0.366 109,398 0.3623 1.01%
2014-05-02 0 0.990 0.990 1.000 0.990 1.000 20,000 19,840 0.9920 0.362 0.362 0.366 0.362 0.366 54,699 0.3627 0.00%
2014-04-30 0 0.990 0.990 1.000 0.990 1.010 1,136,000 1,136,960 1.0008 0.362 0.362 0.366 0.362 0.369 3,106,902 0.3659 -1.98%
2014-04-29 0 1.010 1.010 1.020 1.010 1.030 272,000 276,440 1.0163 0.369 0.369 0.373 0.369 0.377 743,906 0.3716 0.00%
2014-04-28 0 1.010 1.010 1.020 1.010 1.050 788,000 812,280 1.0308 0.369 0.369 0.373 0.369 0.384 2,155,140 0.3769 2.02%
2014-04-25 0 0.990 0.990 1.000 0.970 1.010 252,000 250,080 0.9924 0.362 0.362 0.366 0.355 0.369 689,207 0.3629 2.06%
2014-04-24 0 0.970 0.970 0.980 0.970 0.990 2,256,000 2,188,400 0.9700 0.355 0.355 0.358 0.355 0.362 6,170,044 0.3547 0.00%
2014-04-23 0 0.970 0.960 0.990 0.960 0.990 764,000 742,480 0.9718 0.355 0.351 0.362 0.351 0.362 2,089,501 0.3553 0.00%
2014-04-22 0 0.970 0.960 0.990 0.970 0.970 1,072,000 1,039,840 0.9700 0.355 0.351 0.362 0.355 0.355 2,931,865 0.3547 -1.02%
2014-04-17 0 0.980 0.960 0.990 0.960 0.980 552,000 535,560 0.9702 0.358 0.351 0.362 0.351 0.358 1,509,692 0.3547 1.03%
2014-04-16 0 0.970 0.960 0.990 0.970 0.970 328,000 318,160 0.9700 0.355 0.351 0.362 0.355 0.355 897,063 0.3547 0.00%
2014-04-15 0 0.970 0.960 0.980 0.970 0.980 332,000 322,320 0.9708 0.355 0.351 0.358 0.355 0.358 908,003 0.3550 -1.02%
2014-04-14 0 0.980 0.970 0.990 0.980 0.980 352,000 344,960 0.9800 0.358 0.355 0.362 0.358 0.358 962,702 0.3583 1.03%
2014-04-11 0 0.970 0.970 0.990 0.960 0.970 56,000 54,080 0.9657 0.355 0.355 0.362 0.351 0.355 153,157 0.3531 0.00%
2014-04-10 0 0.970 0.970 0.990 0.970 0.980 140,000 136,800 0.9771 0.355 0.355 0.362 0.355 0.358 382,893 0.3573 -1.02%
2014-04-09 0 0.980 0.970 0.980 0.980 0.980 196,000 192,080 0.9800 0.358 0.355 0.358 0.358 0.358 536,050 0.3583 0.00%
2014-04-08 0 0.980 0.970 0.990 0.980 0.980 164,000 160,720 0.9800 0.358 0.355 0.362 0.358 0.358 448,532 0.3583 0.00%
2014-04-07 0 0.980 0.970 0.990 0.980 0.980 444,000 435,120 0.9800 0.358 0.355 0.362 0.358 0.358 1,214,317 0.3583 0.00%
2014-04-04 0 0.980 0.970 0.990 0.970 0.990 448,000 439,120 0.9802 0.358 0.355 0.362 0.355 0.362 1,225,257 0.3584 0.00%
2014-04-03 0 0.980 0.970 0.980 0.980 0.980 104,000 101,920 0.9800 0.358 0.355 0.358 0.358 0.358 284,435 0.3583 0.00%
2014-04-02 0 0.980 0.970 0.990 0.980 0.980 724,000 709,520 0.9800 0.358 0.355 0.362 0.358 0.358 1,980,103 0.3583 0.00%
2014-04-01 0 0.980 0.970 0.990 0.980 1.000 1,200,000 1,176,800 0.9807 0.358 0.355 0.362 0.358 0.366 3,281,938 0.3586 -2.00%
2014-03-31 0 1.000 1.000 1.010 1.000 1.020 404,000 405,360 1.0034 0.366 0.366 0.369 0.366 0.373 1,104,919 0.3669 2.04%
2014-03-28 0 0.980 0.980 0.990 0.980 0.990 156,000 153,240 0.9823 0.358 0.358 0.362 0.358 0.362 426,652 0.3592 -1.01%
2014-03-27 0 0.990 0.980 1.000 0.960 1.000 526,242 518,827 0.9859 0.362 0.358 0.366 0.351 0.366 1,439,245 0.3605 -1.98%
2014-03-26 0 1.010 1.010 1.020 1.000 1.030 248,000 250,800 1.0113 0.369 0.369 0.373 0.366 0.377 678,267 0.3698 0.00%
2014-03-25 0 1.010 1.010 1.020 1.010 1.020 228,000 231,280 1.0144 0.369 0.369 0.373 0.369 0.373 623,568 0.3709 -0.98%
2014-03-24 0 1.020 1.010 1.040 1.010 1.030 836,000 851,880 1.0190 0.373 0.369 0.380 0.369 0.377 2,286,417 0.3726 -0.97%
2014-03-21 0 1.030 1.030 1.040 1.030 1.050 332,000 343,600 1.0349 0.377 0.377 0.380 0.377 0.384 908,003 0.3784 -1.90%
2014-03-20 0 1.050 1.030 1.050 1.030 1.050 574,134 595,436 1.0371 0.384 0.377 0.384 0.377 0.384 1,570,227 0.3792 0.00%
2014-03-19 0 1.050 1.040 1.050 1.040 1.060 852,000 890,280 1.0449 0.384 0.380 0.384 0.380 0.388 2,330,176 0.3821 0.96%
2014-03-18 0 1.040 1.030 1.050 1.020 1.050 936,000 968,680 1.0349 0.380 0.377 0.384 0.373 0.384 2,559,912 0.3784 0.97%
2014-03-17 0 1.030 1.020 1.050 1.030 1.050 352,000 364,920 1.0367 0.377 0.373 0.384 0.377 0.384 962,702 0.3791 0.00%
2014-03-14 0 1.030 1.030 1.050 1.030 1.050 364,000 378,160 1.0389 0.377 0.377 0.384 0.377 0.384 995,521 0.3799 -1.90%
2014-03-13 0 1.050 1.050 1.070 1.050 1.070 356,000 378,760 1.0639 0.384 0.384 0.391 0.384 0.391 973,642 0.3890 -0.94%
2014-03-12 0 1.060 1.060 1.070 1.060 1.080 300,000 321,200 1.0707 0.388 0.388 0.391 0.388 0.395 820,485 0.3915 -1.85%
2014-03-11 0 1.080 1.080 1.100 1.080 1.100 200,000 218,000 1.0900 0.395 0.395 0.402 0.395 0.402 546,990 0.3985 -0.92%
2014-03-10 0 1.090 1.080 1.100 1.090 1.110 564,800 621,968 1.1012 0.399 0.395 0.402 0.399 0.406 1,544,699 0.4026 -1.80%
2014-03-07 0 1.110 1.100 1.120 1.100 1.120 724,000 804,800 1.1116 0.406 0.402 0.410 0.402 0.410 1,980,103 0.4064 -0.89%
2014-03-06 0 1.120 1.110 1.120 1.100 1.150 1,152,000 1,298,680 1.1273 0.410 0.406 0.410 0.402 0.420 3,150,661 0.4122 -0.88%
2014-03-05 0 1.130 1.130 1.140 1.080 1.160 1,604,000 1,790,640 1.1164 0.413 0.413 0.417 0.395 0.424 4,386,858 0.4082 2.73%
2014-03-04 0 1.100 1.100 1.120 1.070 1.110 148,000 161,000 1.0878 0.402 0.402 0.410 0.391 0.406 404,772 0.3978 0.00%
2014-03-03 0 1.100 1.070 1.100 1.060 1.100 360,000 387,480 1.0763 0.402 0.391 0.402 0.388 0.402 984,582 0.3935 0.92%
2014-02-28 0 1.090 1.080 1.110 1.060 1.150 1,336,000 1,462,760 1.0949 0.399 0.395 0.406 0.388 0.420 3,653,891 0.4003 -6.03%
2014-02-27 0 1.160 1.140 1.150 1.130 1.320 13,957,260 17,111,732 1.2260 0.424 0.417 0.420 0.413 0.483 38,172,389 0.4483 14.85%
2014-02-26 0 1.010 1.010 1.040 1.010 1.040 272,000 278,800 1.0250 0.369 0.369 0.380 0.369 0.380 743,906 0.3748 -5.61%
2014-02-25 0 1.070 0.960 1.080 1.000 1.070 248,000 255,800 1.0315 0.391 0.351 0.395 0.366 0.391 678,267 0.3771 1.90%
2014-02-24 0 1.050 1.040 1.060 1.050 1.060 92,395 97,207 1.0521 0.384 0.380 0.388 0.384 0.388 252,696 0.3847 -2.78%
2014-02-21 0 1.080 1.060 1.080 - - 0 0 - 0.395 0.388 0.395 - - 0 - 0.00%
2014-02-20 0 1.080 1.040 1.090 1.020 1.080 284,000 297,880 1.0489 0.395 0.380 0.399 0.373 0.395 776,725 0.3835 5.88%
2014-02-19 0 1.020 1.020 1.040 1.020 1.040 612,000 630,800 1.0307 0.373 0.373 0.380 0.373 0.380 1,673,789 0.3769 -1.92%
2014-02-18 0 1.040 1.030 1.050 1.030 1.050 172,000 179,000 1.0407 0.380 0.377 0.384 0.377 0.384 470,411 0.3805 1.96%
2014-02-17 0 1.020 1.020 1.030 1.020 1.040 346,084 355,143 1.0262 0.373 0.373 0.377 0.373 0.380 946,522 0.3752 -0.97%
2014-02-14 0 1.030 1.030 1.040 1.030 1.030 36,000 37,080 1.0300 0.377 0.377 0.380 0.377 0.377 98,458 0.3766 -0.96%
2014-02-13 0 1.040 1.020 1.050 - - 0 0 - 0.380 0.373 0.384 - - 0 - 0.00%
2014-02-12 0 1.040 1.030 1.040 1.030 1.040 108,011 112,170 1.0385 0.380 0.377 0.380 0.377 0.380 295,405 0.3797 0.97%
2014-02-11 0 1.030 1.030 1.040 1.010 1.030 104,000 105,120 1.0108 0.377 0.377 0.380 0.369 0.377 284,435 0.3696 1.98%
2014-02-10 0 1.010 1.010 1.040 1.010 1.020 132,000 133,960 1.0148 0.369 0.369 0.380 0.369 0.373 361,013 0.3711 -0.98%
2014-02-07 0 1.020 1.020 1.040 1.020 1.050 216,000 223,920 1.0367 0.373 0.373 0.380 0.373 0.384 590,749 0.3790 -1.92%
2014-02-06 0 1.040 1.000 1.040 0.990 1.050 58,160 58,836 1.0116 0.380 0.366 0.380 0.362 0.384 159,065 0.3699 6.12%
2014-02-05 0 0.980 0.980 0.990 0.980 0.980 152,000 148,960 0.9800 0.358 0.358 0.362 0.358 0.358 415,712 0.3583 0.00%
2014-02-04 0 0.980 0.980 1.000 0.980 0.990 100,000 98,600 0.9860 0.358 0.358 0.366 0.358 0.362 273,495 0.3605 -2.00%
2014-01-30 0 1.000 1.000 1.030 1.000 1.060 156,000 159,480 1.0223 0.366 0.366 0.377 0.366 0.388 426,652 0.3738 -2.91%
2014-01-29 0 1.030 1.030 1.050 0.990 1.030 176,000 177,160 1.0066 0.377 0.377 0.384 0.362 0.377 481,351 0.3680 6.19%
2014-01-28 0 0.970 0.970 0.990 0.940 0.970 236,000 224,200 0.9500 0.355 0.355 0.362 0.344 0.355 645,448 0.3474 1.04%
2014-01-27 0 0.960 0.950 0.970 0.960 0.960 228,000 218,880 0.9600 0.351 0.347 0.355 0.351 0.351 623,568 0.3510 0.00%
2014-01-24 0 0.960 0.960 0.990 0.960 0.970 154,000 147,980 0.9609 0.351 0.351 0.362 0.351 0.355 421,182 0.3513 -2.04%
2014-01-23 0 0.980 0.970 1.000 0.980 0.980 128,519 125,927 0.9798 0.358 0.355 0.366 0.358 0.358 351,493 0.3583 0.00%
2014-01-22 0 0.980 0.980 0.990 0.960 0.990 208,000 202,480 0.9735 0.358 0.358 0.362 0.351 0.362 568,869 0.3559 1.03%
2014-01-21 0 0.970 0.970 0.980 - - 687 618 0.8996 0.355 0.355 0.358 - - 1,879 0.3289 0.00%
2014-01-20 0 0.970 0.970 0.980 0.970 0.980 212,000 205,800 0.9708 0.355 0.355 0.358 0.355 0.358 579,809 0.3549 0.00%
2014-01-17 0 0.970 0.970 0.990 0.960 0.960 24,000 23,040 0.9600 0.355 0.355 0.362 0.351 0.351 65,639 0.3510 0.00%
2014-01-16 0 0.970 0.970 0.990 0.960 0.960 112,000 107,520 0.9600 0.355 0.355 0.362 0.351 0.351 306,314 0.3510 0.00%
2014-01-15 0 0.970 0.970 0.990 0.960 0.970 136,000 131,000 0.9632 0.355 0.355 0.362 0.351 0.355 371,953 0.3522 0.00%
2014-01-14 0 0.970 0.970 0.990 0.960 0.970 112,000 108,560 0.9693 0.355 0.355 0.362 0.351 0.355 306,314 0.3544 -2.02%
2014-01-13 0 0.990 0.970 1.000 0.990 0.990 48,000 47,520 0.9900 0.362 0.355 0.366 0.362 0.362 131,278 0.3620 0.00%
2014-01-10 0 0.990 0.980 1.000 0.970 0.990 596,400 583,176 0.9778 0.362 0.358 0.366 0.355 0.362 1,631,123 0.3575 2.06%
2014-01-09 0 0.970 0.960 0.970 0.960 0.970 24,000 23,240 0.9683 0.355 0.351 0.355 0.351 0.355 65,639 0.3541 0.00%
2014-01-08 0 0.970 0.970 0.980 0.970 0.970 4,000 3,880 0.9700 0.355 0.355 0.358 0.355 0.355 10,940 0.3547 2.11%
2014-01-07 0 0.950 0.950 0.960 0.940 0.940 48,000 45,120 0.9400 0.347 0.347 0.351 0.344 0.344 131,278 0.3437 0.00%
2014-01-06 0 0.950 0.950 0.960 0.940 0.940 48,000 45,120 0.9400 0.347 0.347 0.351 0.344 0.344 131,278 0.3437 1.06%
2014-01-03 0 0.940 0.940 1.000 0.930 0.960 128,468 120,959 0.9415 0.344 0.344 0.366 0.340 0.351 351,353 0.3443 -6.00%
2014-01-02 0 1.000 0.960 1.010 0.970 1.000 116,000 114,880 0.9903 0.366 0.351 0.369 0.355 0.366 317,254 0.3621 3.09%
2013-12-31 0 0.970 0.960 0.980 0.970 0.970 40,000 38,800 0.9700 0.355 0.351 0.358 0.355 0.355 109,398 0.3547 0.00%
2013-12-30 0 0.970 0.970 0.980 0.960 0.970 221,200 213,996 0.9674 0.355 0.355 0.358 0.351 0.355 604,971 0.3537 0.00%
2013-12-27 0 0.970 0.970 0.980 0.970 0.980 120,000 116,920 0.9743 0.355 0.355 0.358 0.355 0.358 328,194 0.3563 0.00%
2013-12-24 0 0.970 0.970 0.980 - - 0 0 - 0.355 0.355 0.358 - - 0 - 0.00%
2013-12-23 0 0.970 0.970 0.980 0.970 0.970 252,000 244,440 0.9700 0.355 0.355 0.358 0.355 0.355 689,207 0.3547 0.00%
2013-12-20 0 0.970 0.970 0.980 0.960 0.980 315,200 305,784 0.9701 0.355 0.355 0.358 0.351 0.358 862,056 0.3547 -1.02%
2013-12-19 0 0.980 0.980 0.990 0.980 0.990 412,000 404,960 0.9829 0.358 0.358 0.362 0.358 0.362 1,126,799 0.3594 -1.01%
2013-12-18 0 0.990 0.980 0.990 0.980 1.000 856,000 845,320 0.9875 0.362 0.358 0.362 0.358 0.366 2,341,116 0.3611 2.06%
2013-12-17 0 0.970 0.960 0.980 0.960 0.970 279,440 268,284 0.9601 0.355 0.351 0.358 0.351 0.355 764,254 0.3510 2.11%
2013-12-16 0 0.950 0.940 0.980 0.950 0.950 172,000 163,400 0.9500 0.347 0.344 0.358 0.347 0.347 470,411 0.3474 0.00%
2013-12-13 0 0.950 0.940 0.960 0.950 0.950 100,000 95,000 0.9500 0.347 0.344 0.351 0.347 0.347 273,495 0.3474 2.15%
2013-12-12 0 0.930 0.930 0.940 0.930 0.940 124,000 115,400 0.9306 0.340 0.340 0.344 0.340 0.344 339,134 0.3403 -1.06%
2013-12-11 0 0.940 0.940 0.950 0.940 0.950 132,000 125,080 0.9476 0.344 0.344 0.347 0.344 0.347 361,013 0.3465 -2.08%
2013-12-10 0 0.960 0.950 0.970 0.950 0.960 136,000 130,520 0.9597 0.351 0.347 0.355 0.347 0.351 371,953 0.3509 1.05%
2013-12-09 0 0.950 0.950 0.970 0.950 0.950 20,000 19,000 0.9500 0.347 0.347 0.355 0.347 0.347 54,699 0.3474 -1.04%
2013-12-06 0 0.960 0.950 0.970 0.940 0.970 676,000 647,560 0.9579 0.351 0.347 0.355 0.344 0.355 1,848,825 0.3503 2.13%
2013-12-05 0 0.940 0.940 0.950 0.920 0.940 96,000 89,840 0.9358 0.344 0.344 0.347 0.336 0.344 262,555 0.3422 1.08%
2013-12-04 0 0.930 0.930 0.940 0.920 0.940 132,000 122,880 0.9309 0.340 0.340 0.344 0.336 0.344 361,013 0.3404 1.09%
2013-12-03 0 0.920 0.910 0.920 0.910 0.920 306,800 280,180 0.9132 0.336 0.333 0.336 0.333 0.336 839,082 0.3339 -1.08%
2013-12-02 0 0.930 0.930 0.950 0.930 0.930 360,000 334,800 0.9300 0.340 0.340 0.347 0.340 0.340 984,582 0.3400 -1.06%
2013-11-29 0 0.940 0.940 0.950 0.940 0.960 200,000 188,880 0.9444 0.344 0.344 0.347 0.344 0.351 546,990 0.3453 3.30%
2013-11-28 0 0.910 0.910 0.920 0.900 0.920 476,000 435,040 0.9139 0.333 0.333 0.336 0.329 0.336 1,301,836 0.3342 -2.15%
2013-11-27 0 0.930 0.930 0.940 0.930 0.940 88,000 81,920 0.9309 0.340 0.340 0.344 0.340 0.344 240,675 0.3404 -1.06%
2013-11-26 0 0.940 0.930 0.960 0.920 0.940 304,000 281,680 0.9266 0.344 0.340 0.351 0.336 0.344 831,424 0.3388 2.17%
2013-11-25 0 0.920 0.910 0.920 0.900 0.960 2,077,040 1,935,428 0.9318 0.336 0.333 0.336 0.329 0.351 5,680,598 0.3407 1.10%
2013-11-22 0 0.910 0.910 0.920 0.890 0.930 156,000 142,920 0.9162 0.333 0.333 0.336 0.325 0.340 426,652 0.3350 1.11%
2013-11-21 0 0.900 0.900 0.910 0.870 0.900 228,000 204,000 0.8947 0.329 0.329 0.333 0.318 0.329 623,568 0.3271 3.45%
2013-11-20 0 0.870 0.860 0.870 0.870 0.870 152,900 132,996 0.8698 0.318 0.314 0.318 0.318 0.318 418,174 0.3180 0.00%
2013-11-19 0 0.870 0.870 0.900 0.870 0.870 68,000 59,160 0.8700 0.318 0.318 0.329 0.318 0.318 185,977 0.3181 0.00%
2013-11-18 0 0.870 0.870 0.880 0.870 0.890 244,000 213,600 0.8754 0.318 0.318 0.322 0.318 0.325 667,327 0.3201 -3.33%
2013-11-15 0 0.900 0.880 0.900 0.860 0.910 28,000 24,760 0.8843 0.329 0.322 0.329 0.314 0.333 76,579 0.3233 3.45%
2013-11-14 0 0.870 0.870 0.890 0.860 0.870 164,000 141,440 0.8624 0.318 0.318 0.325 0.314 0.318 448,532 0.3153 1.16%
2013-11-13 0 0.860 0.860 0.880 0.860 0.860 92,000 79,120 0.8600 0.314 0.314 0.322 0.314 0.314 251,615 0.3144 0.00%
2013-11-12 0 0.860 0.860 0.870 0.860 0.870 241,280 209,102 0.8666 0.314 0.314 0.318 0.314 0.318 659,888 0.3169 -1.15%
2013-11-11 0 0.870 0.850 0.870 0.850 0.870 88,000 75,840 0.8618 0.318 0.311 0.318 0.311 0.318 240,675 0.3151 0.00%
2013-11-08 0 0.870 0.870 0.880 0.870 0.900 116,000 101,080 0.8714 0.318 0.318 0.322 0.318 0.329 317,254 0.3186 -3.33%
2013-11-07 0 0.900 0.880 0.900 0.900 0.900 40,000 36,000 0.9000 0.329 0.322 0.329 0.329 0.329 109,398 0.3291 2.27%
2013-11-06 0 0.880 0.880 0.900 0.880 0.900 88,000 78,720 0.8945 0.322 0.322 0.329 0.322 0.329 240,675 0.3271 -3.30%
2013-11-05 0 0.910 0.920 0.930 0.900 0.920 200,000 181,680 0.9084 0.333 0.336 0.340 0.329 0.336 546,990 0.3321 3.41%
2013-11-04 0 0.880 0.890 0.900 0.880 0.960 488,456 445,445 0.9119 0.322 0.325 0.329 0.322 0.351 1,335,902 0.3334 -5.38%
2013-11-01 0 0.930 0.930 0.940 0.850 0.950 2,821,683 2,578,031 0.9137 0.340 0.340 0.344 0.311 0.347 7,717,158 0.3341 12.05%
2013-10-31 0 0.830 0.830 0.850 0.830 0.830 20,000 16,600 0.8300 0.303 0.303 0.311 0.303 0.303 54,699 0.3035 0.00%
2013-10-30 0 0.830 0.830 0.850 - - 0 0 - 0.303 0.303 0.311 - - 0 - 1.22%
2013-10-29 0 0.820 0.800 0.840 0.800 0.830 100,000 81,800 0.8180 0.300 0.293 0.307 0.293 0.303 273,495 0.2991 -1.20%
2013-10-28 0 0.830 0.800 0.830 0.830 0.830 20,400 16,916 0.8292 0.303 0.293 0.303 0.303 0.303 55,793 0.3032 -1.19%
2013-10-25 0 0.840 0.830 0.840 0.800 0.850 328,400 269,000 0.8191 0.307 0.303 0.307 0.293 0.311 898,157 0.2995 5.00%
2013-10-24 0 0.800 0.790 0.800 0.800 0.800 2,780,000 2,224,000 0.8000 0.293 0.289 0.293 0.293 0.293 7,603,157 0.2925 1.27%
2013-10-23 0 0.790 0.790 0.800 0.790 0.810 716,000 572,960 0.8002 0.289 0.289 0.293 0.289 0.296 1,958,223 0.2926 -1.25%
2013-10-22 0 0.800 0.790 0.800 0.800 0.800 568,000 454,400 0.8000 0.293 0.289 0.293 0.293 0.293 1,553,451 0.2925 1.27%
2013-10-21 0 0.790 0.780 0.800 0.790 0.800 464,640 367,326 0.7906 0.289 0.285 0.293 0.289 0.293 1,270,767 0.2891 0.00%
2013-10-18 0 0.790 0.790 0.800 0.780 0.800 704,000 556,800 0.7909 0.289 0.289 0.293 0.285 0.293 1,925,404 0.2892 -1.25%
2013-10-17 0 0.800 0.790 0.810 0.800 0.820 2,372,000 1,898,000 0.8002 0.293 0.289 0.296 0.293 0.300 6,487,298 0.2926 1.27%
2013-10-16 0 0.790 0.780 0.800 0.790 0.800 108,000 85,400 0.7907 0.289 0.285 0.293 0.289 0.293 295,374 0.2891 0.00%
2013-10-15 0 0.790 0.790 0.800 0.790 0.790 236,000 186,440 0.7900 0.289 0.289 0.293 0.289 0.289 645,448 0.2889 0.00%
2013-10-11 0 0.790 0.790 0.800 0.790 0.800 796,136 636,861 0.7999 0.289 0.289 0.293 0.289 0.293 2,177,391 0.2925 0.00%
2013-10-10 0 0.790 0.790 0.800 0.780 0.790 156,348 123,297 0.7886 0.289 0.289 0.293 0.285 0.289 427,604 0.2883 0.00%
2013-10-09 0 0.790 0.790 0.800 0.790 0.800 592,000 472,760 0.7986 0.289 0.289 0.293 0.289 0.293 1,619,090 0.2920 -1.25%
2013-10-08 0 0.800 0.790 0.800 0.790 0.800 200,000 159,800 0.7990 0.293 0.289 0.293 0.289 0.293 546,990 0.2921 1.27%
2013-10-07 0 0.790 0.790 0.800 0.790 0.800 380,000 303,400 0.7984 0.289 0.289 0.293 0.289 0.293 1,039,280 0.2919 -1.25%
2013-10-04 0 0.800 0.790 0.800 0.800 0.800 264,000 211,040 0.7994 0.293 0.289 0.293 0.293 0.293 722,026 0.2923 0.00%
2013-10-03 0 0.800 0.790 0.810 0.790 0.800 1,068,468 854,715 0.7999 0.293 0.289 0.296 0.289 0.293 2,922,205 0.2925 2.56%
2013-10-02 0 0.780 0.780 0.790 0.780 0.790 236,000 184,840 0.7832 0.285 0.285 0.289 0.285 0.289 645,448 0.2864 -1.27%
2013-09-30 0 0.790 0.780 0.790 0.790 0.790 24,000 18,960 0.7900 0.289 0.285 0.289 0.289 0.289 65,639 0.2889 1.28%
2013-09-27 0 0.780 0.780 0.790 0.760 0.790 964,000 742,720 0.7705 0.285 0.285 0.289 0.278 0.289 2,636,490 0.2817 -1.27%
2013-09-26 0 0.790 0.790 0.800 0.790 0.800 44,000 34,800 0.7909 0.289 0.289 0.293 0.289 0.293 120,338 0.2892 -1.25%
2013-09-25 0 0.800 0.790 0.810 0.790 0.810 780,000 624,320 0.8004 0.293 0.289 0.296 0.289 0.296 2,133,260 0.2927 0.00%
2013-09-24 0 0.800 0.790 0.800 0.780 0.820 1,448,000 1,163,360 0.8034 0.293 0.289 0.293 0.285 0.300 3,960,206 0.2938 1.27%
2013-09-23 0 0.790 0.790 0.800 - - 0 0 - 0.289 0.289 0.293 - - 0 - 0.00%
2013-09-19 0 0.790 0.790 0.800 0.790 0.800 84,000 66,520 0.7919 0.289 0.289 0.293 0.289 0.293 229,736 0.2896 0.00%
2013-09-18 0 0.790 0.790 0.800 0.790 0.800 88,000 69,600 0.7909 0.289 0.289 0.293 0.289 0.293 240,675 0.2892 0.00%
2013-09-17 0 0.790 0.790 0.800 0.790 0.790 128,000 101,120 0.7900 0.289 0.289 0.293 0.289 0.289 350,073 0.2889 0.00%
2013-09-16 0 0.790 0.790 0.800 0.790 0.800 200,000 158,760 0.7938 0.289 0.289 0.293 0.289 0.293 546,990 0.2902 -1.25%
2013-09-13 0 0.800 0.790 0.800 0.800 0.800 60,000 48,000 0.8000 0.293 0.289 0.293 0.293 0.293 164,097 0.2925 0.00%
2013-09-12 0 0.800 0.790 0.810 0.780 0.800 100,000 79,600 0.7960 0.293 0.289 0.296 0.285 0.293 273,495 0.2910 2.56%
2013-09-11 0 0.780 0.780 0.800 0.780 0.790 356,144 278,828 0.7829 0.285 0.285 0.293 0.285 0.289 974,036 0.2863 -1.27%
2013-09-10 0 0.790 0.790 0.800 0.780 0.800 276,000 217,880 0.7894 0.289 0.289 0.293 0.285 0.293 754,846 0.2886 -1.25%
2013-09-09 0 0.800 0.790 0.800 0.760 0.800 304,000 238,960 0.7861 0.293 0.289 0.293 0.278 0.293 831,424 0.2874 1.27%
2013-09-06 0 0.790 0.790 0.800 0.790 0.800 292,000 233,400 0.7993 0.289 0.289 0.293 0.289 0.293 798,605 0.2923 -1.25%
2013-09-05 0 0.800 0.790 0.810 0.800 0.800 504,000 403,200 0.8000 0.293 0.289 0.296 0.293 0.293 1,378,414 0.2925 0.00%
2013-09-04 0 0.800 0.790 0.800 0.800 0.800 376,000 300,800 0.8000 0.293 0.289 0.293 0.293 0.293 1,028,341 0.2925 0.00%
2013-09-03 0 0.800 0.790 0.800 0.800 0.800 200,000 160,000 0.8000 0.293 0.289 0.293 0.293 0.293 546,990 0.2925 0.00%
2013-09-02 0 0.800 0.790 0.800 0.800 0.820 392,000 313,920 0.8008 0.293 0.289 0.293 0.293 0.300 1,072,100 0.2928 0.00%
2013-08-30 0 0.800 0.790 0.810 0.790 0.830 496,000 397,680 0.8018 0.293 0.289 0.296 0.289 0.303 1,356,535 0.2932 1.27%
2013-08-29 0 0.810 0.810 0.820 0.800 0.850 2,868,000 2,354,960 0.8211 0.289 0.289 0.292 0.285 0.303 8,042,411 0.2928 -3.57%
2013-08-28 0 0.840 0.830 0.850 0.830 0.860 1,848,000 1,547,440 0.8374 0.300 0.296 0.303 0.296 0.307 5,182,139 0.2986 0.00%
2013-08-27 0 0.840 0.840 0.860 0.840 0.880 2,324,000 1,970,560 0.8479 0.300 0.300 0.307 0.300 0.314 6,516,933 0.3024 -2.33%
2013-08-26 0 0.860 0.850 0.870 0.840 0.920 1,400,000 1,223,720 0.8741 0.307 0.303 0.310 0.300 0.328 3,925,863 0.3117 2.38%
2013-08-23 0 0.840 0.830 0.850 0.830 0.850 1,404,000 1,173,280 0.8357 0.300 0.296 0.303 0.296 0.303 3,937,080 0.2980 -1.18%
2013-08-22 0 0.850 0.830 0.850 0.830 0.850 1,040,000 867,520 0.8342 0.303 0.296 0.303 0.296 0.303 2,916,355 0.2975 -2.30%
2013-08-21 0 0.870 0.850 0.870 0.820 0.870 1,312,000 1,101,640 0.8397 0.310 0.303 0.310 0.292 0.310 3,679,094 0.2994 4.82%
2013-08-20 0 0.830 0.820 0.840 0.800 0.830 2,380,000 1,954,800 0.8213 0.296 0.292 0.300 0.285 0.296 6,673,967 0.2929 0.00%
2013-08-19 0 0.830 0.820 0.830 0.820 0.860 2,040,000 1,712,280 0.8394 0.296 0.292 0.296 0.292 0.307 5,720,543 0.2993 -5.68%
2013-08-16 0 0.880 0.870 0.890 0.870 1.180 6,696,986 6,306,819 0.9417 0.314 0.310 0.317 0.310 0.421 18,779,607 0.3358 -2.22%
2013-08-15 0 0.900 0.900 0.910 - - 0 0 - 0.321 0.321 0.325 - - 0 - 0.00%
2013-08-13 0 0.900 0.890 0.910 0.900 0.900 40,000 36,000 0.9000 0.321 0.317 0.325 0.321 0.321 112,168 0.3209 0.00%
2013-08-12 0 0.900 0.900 0.910 0.900 0.900 88,000 79,200 0.9000 0.321 0.321 0.325 0.321 0.321 246,769 0.3209 -1.10%
2013-08-09 0 0.910 0.890 0.970 0.890 0.910 111,013 100,603 0.9062 0.325 0.317 0.346 0.317 0.325 311,301 0.3232 1.11%
2013-08-08 0 0.900 0.890 0.910 - - 0 0 - 0.321 0.317 0.325 - - 0 - 0.00%
2013-08-07 0 0.900 0.890 0.910 - - 0 0 - 0.321 0.317 0.325 - - 0 - 0.00%
2013-08-06 0 0.900 0.890 0.910 - - 0 0 - 0.321 0.317 0.325 - - 0 - 0.00%
2013-08-05 0 0.900 0.900 0.970 - - 0 0 - 0.321 0.321 0.346 - - 0 - 1.12%
2013-08-02 0 0.890 0.890 0.910 0.890 0.890 20,000 17,800 0.8900 0.317 0.317 0.325 0.317 0.317 56,084 0.3174 -2.20%
2013-08-01 0 0.910 0.910 0.930 - - 0 0 - 0.325 0.325 0.332 - - 0 - 0.00%
2013-07-31 0 0.910 0.740 0.910 0.910 0.910 40,000 36,400 0.9100 0.325 0.264 0.325 0.325 0.325 112,168 0.3245 0.00%
2013-07-30 0 0.910 0.890 0.910 - - 0 0 - 0.325 0.317 0.325 - - 0 - 0.00%
2013-07-29 0 0.910 0.890 0.970 - - 0 0 - 0.325 0.317 0.346 - - 0 - 0.00%
2013-07-26 0 0.910 0.900 0.910 - - 0 0 - 0.325 0.321 0.325 - - 0 - 0.00%
2013-07-25 0 0.910 0.900 0.970 - - 0 0 - 0.325 0.321 0.346 - - 0 - 0.00%
2013-07-24 0 0.910 0.900 0.910 0.910 0.910 92,000 83,720 0.9100 0.325 0.321 0.325 0.325 0.325 257,985 0.3245 0.00%
2013-07-23 0 0.910 0.910 0.950 - - 0 0 - 0.325 0.325 0.339 - - 0 - 0.00%
2013-07-22 0 0.910 0.900 0.970 - - 0 0 - 0.325 0.321 0.346 - - 0 - 0.00%
2013-07-19 0 0.910 0.880 0.950 - - 0 0 - 0.325 0.314 0.339 - - 0 - 0.00%
2013-07-18 0 0.910 - 0.970 0.910 0.910 160,000 145,600 0.9100 0.325 - 0.346 0.325 0.325 448,670 0.3245 0.00%
2013-07-17 0 0.910 0.910 0.980 0.910 0.910 80,000 72,800 0.9100 0.325 0.325 0.349 0.325 0.325 224,335 0.3245 0.00%
2013-07-16 0 0.910 0.900 0.910 0.910 0.930 340,000 309,480 0.9102 0.325 0.321 0.325 0.325 0.332 953,424 0.3246 0.00%
2013-07-15 0 0.910 0.910 0.930 0.910 0.910 40,000 36,400 0.9100 0.325 0.325 0.332 0.325 0.325 112,168 0.3245 -1.09%
2013-07-12 0 0.920 0.920 0.930 0.920 0.920 169,634 156,014 0.9197 0.328 0.328 0.332 0.328 0.328 475,686 0.3280 0.00%
2013-07-11 0 0.920 0.920 0.930 0.920 0.930 459,384 426,931 0.9294 0.328 0.328 0.332 0.328 0.332 1,288,199 0.3314 -1.08%
2013-07-10 0 0.930 0.920 0.930 0.920 0.930 244,317 225,962 0.9249 0.332 0.328 0.332 0.328 0.332 685,111 0.3298 0.00%
2013-07-09 0 0.930 0.920 0.940 0.930 0.930 144,000 133,920 0.9300 0.332 0.328 0.335 0.332 0.332 403,803 0.3316 -2.11%
2013-07-08 0 0.950 0.950 0.990 0.930 0.930 25,861 23,994 0.9278 0.339 0.339 0.353 0.332 0.332 72,519 0.3309 -1.04%
2013-07-05 0 0.960 0.940 0.960 - - 108 97 0.8981 0.342 0.335 0.342 - - 303 0.3203 -2.04%
2013-07-04 0 0.980 0.940 0.990 0.930 0.980 70,376 65,942 0.9370 0.349 0.335 0.353 0.332 0.349 197,348 0.3341 5.38%
2013-07-03 0 0.930 0.910 0.930 0.910 0.930 26,000 23,640 0.9092 0.332 0.325 0.332 0.325 0.332 72,909 0.3242 2.20%
2013-07-02 0 0.910 0.920 0.930 0.910 0.950 226,810 208,872 0.9209 0.325 0.328 0.332 0.325 0.339 636,018 0.3284 7.06%
2013-06-28 0 0.850 0.850 0.900 0.810 0.850 118,863 97,920 0.8238 0.303 0.303 0.321 0.289 0.303 333,314 0.2938 6.25%
2013-06-27 0 0.800 0.790 0.810 - - 0 0 - 0.285 0.282 0.289 - - 0 - 0.00%
2013-06-26 0 0.800 0.780 0.820 0.800 0.800 39,600 31,464 0.7945 0.285 0.278 0.292 0.285 0.285 111,046 0.2833 1.27%
2013-06-25 0 0.790 0.760 0.790 0.760 0.790 195,502 151,041 0.7726 0.282 0.271 0.282 0.271 0.282 548,224 0.2755 1.28%
2013-06-24 0 0.780 0.730 0.780 - - 0 0 - 0.278 0.260 0.278 - - 0 - -2.50%
2013-06-21 0 0.800 0.750 0.800 - - 0 0 - 0.285 0.267 0.285 - - 0 - 0.00%
2013-06-20 0 0.800 0.790 0.810 0.800 0.800 25,600 20,400 0.7969 0.285 0.282 0.289 0.285 0.285 71,787 0.2842 0.00%
2013-06-19 0 0.800 0.800 0.810 0.800 0.800 110,298 88,020 0.7980 0.285 0.285 0.289 0.285 0.285 309,296 0.2846 1.27%
2013-06-18 0 0.790 0.790 0.850 0.780 0.800 144,460 114,661 0.7937 0.282 0.282 0.303 0.278 0.285 405,093 0.2830 1.28%
2013-06-17 0 0.780 0.780 0.800 - - 0 0 - 0.278 0.278 0.285 - - 0 - 1.30%
2013-06-14 0 0.770 0.770 0.780 0.770 0.770 40,000 30,800 0.7700 0.275 0.275 0.278 0.275 0.275 112,168 0.2746 0.00%
2013-06-13 0 0.770 0.770 0.800 0.770 0.770 54,207 41,673 0.7688 0.275 0.275 0.285 0.275 0.275 152,007 0.2742 0.00%
2013-06-11 0 0.770 0.770 0.790 0.760 0.760 14,141 10,682 0.7554 0.275 0.275 0.282 0.271 0.271 39,654 0.2694 -1.28%
2013-06-10 0 0.780 0.760 0.780 - - 1,588 1,159 0.7298 0.278 0.271 0.278 - - 4,453 0.2603 -2.50%
2013-06-07 0 0.800 0.760 0.800 0.720 0.800 57,723 45,046 0.7804 0.285 0.271 0.285 0.257 0.285 161,866 0.2783 5.26%
2013-06-06 0 0.760 0.740 0.800 0.730 0.790 54,731 41,953 0.7665 0.271 0.264 0.285 0.260 0.282 153,476 0.2734 -3.80%
2013-06-05 0 0.790 0.750 0.800 0.740 0.790 108,462 81,888 0.7550 0.282 0.267 0.285 0.264 0.282 304,148 0.2692 9.72%
2013-06-04 0 0.720 0.720 0.750 - - 180 120 0.6667 0.257 0.257 0.267 - - 505 0.2377 0.00%
2013-06-03 0 0.720 0.720 0.800 0.720 0.720 35,822 25,677 0.7168 0.257 0.257 0.285 0.257 0.257 100,452 0.2556 1.41%
2013-05-31 0 0.710 0.710 0.750 - - 2,000 1,300 0.6500 0.253 0.253 0.267 - - 5,608 0.2318 0.00%
2013-05-30 0 0.710 0.710 0.800 0.700 0.710 60,000 42,400 0.7067 0.253 0.253 0.285 0.250 0.253 168,251 0.2520 0.00%
2013-05-29 0 0.710 0.710 0.740 0.710 0.710 56,000 39,760 0.7100 0.253 0.253 0.264 0.253 0.253 157,035 0.2532 0.00%
2013-05-28 0 0.710 0.710 0.740 0.700 0.700 23,790 16,539 0.6952 0.253 0.253 0.264 0.250 0.250 66,712 0.2479 0.00%
2013-05-27 0 0.710 0.690 0.750 - - 0 0 - 0.253 0.246 0.267 - - 0 - 0.00%
2013-05-24 0 0.710 0.690 0.720 - - 0 0 - 0.253 0.246 0.257 - - 0 - 0.00%
2013-05-23 0 0.710 0.670 0.710 - - 0 0 - 0.253 0.239 0.253 - - 0 - 0.00%
2013-05-22 0 0.710 0.690 0.770 - - 0 0 - 0.253 0.246 0.275 - - 0 - 0.00%
2013-05-21 0 0.710 0.700 0.770 0.710 0.710 4,944 3,467 0.7013 0.253 0.250 0.275 0.253 0.253 13,864 0.2501 0.00%
2013-05-20 0 0.710 0.690 0.800 - - 0 0 - 0.253 0.246 0.285 - - 0 - 0.00%
2013-05-16 0 0.710 0.710 0.720 0.670 0.720 248,260 175,811 0.7082 0.253 0.253 0.257 0.239 0.257 696,168 0.2525 2.90%
2013-05-15 0 0.690 0.690 0.710 0.660 0.700 268,822 184,688 0.6870 0.246 0.246 0.253 0.235 0.250 753,827 0.2450 4.55%
2013-05-14 0 0.660 0.650 0.690 0.640 0.660 57,006 37,343 0.6551 0.235 0.232 0.246 0.228 0.235 159,856 0.2336 1.54%
2013-05-13 0 0.650 0.650 0.660 - - 3,300,000 2,145,000 0.6500 0.232 0.232 0.235 - - 9,253,820 0.2318 0.00%
2013-05-10 0 0.650 0.630 0.650 - - 2,043 1,225 0.5996 0.232 0.225 0.232 - - 5,729 0.2138 0.00%
2013-05-09 0 0.650 0.650 0.660 0.630 0.630 11,662 7,237 0.6206 0.232 0.232 0.235 0.225 0.225 32,702 0.2213 1.56%
2013-05-08 0 0.640 0.640 0.670 0.590 0.590 4,000 2,360 0.5900 0.228 0.228 0.239 0.210 0.210 11,217 0.2104 6.67%
2013-05-07 0 0.600 0.600 0.670 0.600 0.600 44,000 26,400 0.6000 0.214 0.214 0.239 0.214 0.214 123,384 0.2140 0.00%
2013-05-06 0 0.600 0.590 0.620 - - 0 0 - 0.214 0.210 0.221 - - 0 - 0.00%
2013-05-03 0 0.600 0.590 0.600 - - 0 0 - 0.214 0.210 0.214 - - 0 - 0.00%
2013-05-02 0 0.600 0.600 0.620 0.600 0.610 460,000 278,600 0.6057 0.214 0.214 0.221 0.214 0.218 1,289,926 0.2160 -3.23%
2013-04-30 0 0.620 0.610 0.640 0.620 0.630 460,000 287,200 0.6243 0.221 0.218 0.228 0.221 0.225 1,289,926 0.2226 -1.59%
2013-04-29 0 0.630 0.630 0.640 0.630 0.630 56,806 35,955 0.6329 0.225 0.225 0.228 0.225 0.225 159,295 0.2257 -1.56%
2013-04-26 0 0.640 0.630 0.650 - - 0 0 - 0.228 0.225 0.232 - - 0 - 0.00%
2013-04-25 0 0.640 0.630 0.670 0.640 0.640 200,000 128,000 0.6400 0.228 0.225 0.239 0.228 0.228 560,838 0.2282 0.63%
2013-04-24 0 0.636 0.590 0.640 - - 15 8 0.5333 0.227 0.210 0.228 - - 42 0.1902 -0.06%
2013-04-23 0 0.700 0.680 0.710 0.680 0.710 341,581 238,017 0.6968 0.227 0.220 0.230 0.220 0.230 1,053,643 0.2259 0.00%
2013-04-22 0 0.700 0.670 0.720 - - 0 0 - 0.227 0.217 0.233 - - 0 - 0.00%
2013-04-19 0 0.700 0.690 0.700 - - 20 13 0.6500 0.227 0.224 0.227 - - 62 0.2107 0.00%
2013-04-18 0 0.700 0.680 0.700 - - 0 0 - 0.227 0.220 0.227 - - 0 - 0.00%
2013-04-17 0 0.700 0.690 0.730 0.700 0.700 712,000 498,400 0.7000 0.227 0.224 0.237 0.227 0.227 2,196,240 0.2269 1.45%
2013-04-16 0 0.690 0.690 0.700 0.690 0.700 131,949 91,106 0.6905 0.224 0.224 0.227 0.224 0.227 407,011 0.2238 -1.43%
2013-04-15 0 0.700 0.690 0.700 0.690 0.700 12,377,442 8,782,729 0.7096 0.227 0.224 0.227 0.224 0.227 38,179,540 0.2300 -1.41%
2013-04-12 0 0.710 0.700 0.730 0.710 0.750 2,140,376 1,544,382 0.7215 0.230 0.227 0.237 0.230 0.243 6,602,218 0.2339 -2.74%
2013-04-11 0 0.730 0.730 0.750 0.700 0.740 4,524,134 3,344,459 0.7392 0.237 0.237 0.243 0.227 0.240 13,955,174 0.2397 -2.67%
2013-04-10 0 0.750 0.740 0.760 0.750 0.750 100,000 75,000 0.7500 0.243 0.240 0.246 0.243 0.243 308,461 0.2431 1.35%
2013-04-09 0 0.740 0.740 0.800 - - 0 0 - 0.240 0.240 0.259 - - 0 - 0.00%
2013-04-08 0 0.740 0.730 0.750 0.740 0.750 328,000 245,000 0.7470 0.240 0.237 0.243 0.240 0.243 1,011,751 0.2422 1.37%
2013-04-05 0 0.730 0.730 0.800 0.730 0.730 8,000 5,840 0.7300 0.237 0.237 0.259 0.237 0.237 24,677 0.2367 -2.67%
2013-04-03 0 0.750 0.750 0.790 0.700 0.750 200,000 144,000 0.7200 0.243 0.243 0.256 0.227 0.243 616,921 0.2334 -6.25%
2013-04-02 0 0.800 0.770 0.800 - - 0 0 - 0.259 0.250 0.259 - - 0 - 0.00%
2013-03-28 0 0.800 0.800 0.810 0.800 0.820 240,000 194,640 0.8110 0.259 0.259 0.263 0.259 0.266 740,306 0.2629 0.00%
2013-03-27 0 0.800 0.780 0.800 0.790 0.800 45,000 35,910 0.7980 0.259 0.253 0.259 0.256 0.259 138,807 0.2587 2.56%
2013-03-26 0 0.780 0.770 0.790 0.780 0.780 20,000 15,600 0.7800 0.253 0.250 0.256 0.253 0.253 61,692 0.2529 0.00%
2013-03-25 0 0.780 0.780 0.790 0.780 0.780 18,188 14,001 0.7698 0.253 0.253 0.256 0.253 0.253 56,103 0.2496 -2.50%
2013-03-22 0 0.800 0.780 0.830 0.780 0.800 24,000 19,120 0.7967 0.259 0.253 0.269 0.253 0.259 74,031 0.2583 2.56%
2013-03-21 0 0.780 0.770 0.810 0.770 0.900 128,000 99,120 0.7744 0.253 0.250 0.263 0.250 0.292 394,830 0.2510 1.30%
2013-03-20 0 0.770 0.770 0.780 0.770 0.770 32,000 24,640 0.7700 0.250 0.250 0.253 0.250 0.250 98,707 0.2496 0.00%
2013-03-19 0 0.770 0.760 0.790 0.770 0.770 36,000 27,720 0.7700 0.250 0.246 0.256 0.250 0.250 111,046 0.2496 2.67%
2013-03-18 0 0.750 0.730 0.750 0.750 0.750 8,000 6,000 0.7500 0.243 0.237 0.243 0.243 0.243 24,677 0.2431 0.00%
2013-03-15 0 0.750 0.750 0.770 0.740 0.740 48,000 35,520 0.7400 0.243 0.243 0.250 0.240 0.240 148,061 0.2399 1.35%
2013-03-14 0 0.740 0.740 0.900 0.730 0.740 124,000 91,320 0.7365 0.240 0.240 0.292 0.237 0.240 382,491 0.2388 0.00%
2013-03-13 0 0.740 0.740 0.900 0.740 0.770 48,000 35,640 0.7425 0.240 0.240 0.292 0.240 0.250 148,061 0.2407 -2.63%
2013-03-12 0 0.760 0.760 0.800 0.760 0.760 20,000 15,200 0.7600 0.246 0.246 0.259 0.246 0.246 61,692 0.2464 -5.00%
2013-03-11 0 0.800 0.780 0.810 0.800 0.800 120,100 96,076 0.8000 0.259 0.253 0.263 0.259 0.259 370,461 0.2593 3.90%
2013-03-08 0 0.770 0.760 0.800 0.770 0.770 100,000 77,000 0.7700 0.250 0.246 0.259 0.250 0.250 308,461 0.2496 0.00%
2013-03-07 0 0.770 0.770 0.800 0.720 0.770 73,500 55,530 0.7555 0.250 0.250 0.259 0.233 0.250 226,719 0.2449 0.00%
2013-03-06 0 0.770 0.770 0.780 0.770 0.780 44,000 33,920 0.7709 0.250 0.250 0.253 0.250 0.253 135,723 0.2499 -2.00%
2013-03-05 0 0.900 0.900 0.910 0.890 0.910 3,361,670 3,025,516 0.9000 0.255 0.255 0.258 0.252 0.258 11,877,710 0.2547 -1.10%
2013-03-04 0 0.910 0.910 0.960 0.830 0.910 360,000 320,320 0.8898 0.258 0.258 0.272 0.235 0.258 1,271,980 0.2518 8.33%
2013-03-01 0 0.840 0.840 0.870 0.840 0.870 2,120,000 1,789,480 0.8441 0.238 0.238 0.246 0.238 0.246 7,490,547 0.2389 -2.33%
2013-02-28 0 0.860 0.830 0.880 0.820 0.860 388,350 326,276 0.8402 0.243 0.235 0.249 0.232 0.243 1,372,148 0.2378 4.88%
2013-02-27 0 0.820 0.810 0.820 0.810 0.860 611,120 513,152 0.8397 0.232 0.229 0.232 0.229 0.243 2,159,256 0.2377 1.23%
2013-02-26 0 0.810 0.800 0.820 0.740 0.820 3,040,200 2,304,370 0.7580 0.229 0.226 0.232 0.209 0.232 10,741,868 0.2145 8.00%
2013-02-25 0 0.750 0.740 0.770 0.740 0.780 278,970 211,943 0.7597 0.212 0.209 0.218 0.209 0.221 985,678 0.2150 -5.06%
2013-02-22 0 0.790 0.790 0.810 0.790 0.820 1,556,000 1,257,000 0.8078 0.224 0.224 0.229 0.224 0.232 5,497,779 0.2286 -7.06%
2013-02-21 0 0.850 0.840 0.860 0.820 0.850 3,180,000 2,701,720 0.8496 0.241 0.238 0.243 0.232 0.241 11,235,820 0.2405 -1.16%
2013-02-20 0 0.860 0.850 0.870 0.810 0.860 1,720,000 1,438,920 0.8366 0.243 0.241 0.246 0.229 0.243 6,077,236 0.2368 4.88%
2013-02-19 0 0.820 0.820 0.830 0.820 0.820 16,000 13,120 0.8200 0.232 0.232 0.235 0.232 0.232 56,532 0.2321 0.00%
2013-02-18 0 0.820 0.820 0.830 0.820 0.820 112,000 91,840 0.8200 0.232 0.232 0.235 0.232 0.232 395,727 0.2321 1.23%
2013-02-15 0 0.810 0.800 0.810 0.800 0.830 252,000 206,640 0.8200 0.229 0.226 0.229 0.226 0.235 890,386 0.2321 1.25%
2013-02-14 0 0.800 0.800 0.810 0.800 0.800 92,000 73,600 0.8000 0.226 0.226 0.229 0.226 0.226 325,061 0.2264 0.00%
2013-02-08 0 0.800 0.800 0.810 0.800 0.800 112,000 89,600 0.8000 0.226 0.226 0.229 0.226 0.226 395,727 0.2264 -2.44%
2013-02-07 0 0.820 0.800 0.820 - - 0 0 - 0.232 0.226 0.232 - - 0 - 0.00%
2013-02-06 0 0.820 0.810 0.820 0.800 0.850 404,000 325,720 0.8062 0.232 0.229 0.232 0.226 0.241 1,427,444 0.2282 7.89%
2013-02-05 0 0.760 0.760 0.810 - - 0 0 - 0.215 0.215 0.229 - - 0 - 0.00%
2013-02-04 0 0.760 0.760 0.790 0.760 0.760 52,000 39,520 0.7600 0.215 0.215 0.224 0.215 0.215 183,730 0.2151 0.00%
2013-02-01 0 0.760 0.760 0.780 0.740 0.760 184,000 138,200 0.7511 0.215 0.215 0.221 0.209 0.215 650,123 0.2126 2.70%
2013-01-31 0 0.740 0.740 0.750 0.740 0.750 140,000 104,600 0.7471 0.209 0.209 0.212 0.209 0.212 494,659 0.2115 -1.33%
2013-01-30 0 0.750 0.740 0.790 0.750 0.750 200,000 150,000 0.7500 0.212 0.209 0.224 0.212 0.212 706,655 0.2123 0.00%
2013-01-29 0 0.750 0.740 0.750 0.750 0.780 452,177 344,323 0.7615 0.212 0.209 0.212 0.212 0.221 1,597,666 0.2155 -3.85%
2013-01-28 0 0.780 0.770 0.820 - - 0 0 - 0.221 0.218 0.232 - - 0 - 0.00%
2013-01-25 0 0.780 0.780 0.800 - - 0 0 - 0.221 0.221 0.226 - - 0 - 0.00%
2013-01-24 0 0.780 0.770 0.790 0.770 0.790 528,000 411,640 0.7796 0.221 0.218 0.224 0.218 0.224 1,865,570 0.2207 -2.50%
2013-01-23 0 0.800 0.790 0.810 0.800 0.820 1,008,000 811,400 0.8050 0.226 0.224 0.229 0.226 0.232 3,561,543 0.2278 -1.23%
2013-01-22 0 0.810 0.810 0.820 0.800 0.810 908,000 733,440 0.8078 0.229 0.229 0.232 0.226 0.229 3,208,215 0.2286 0.00%
2013-01-21 0 0.810 0.800 0.820 0.800 0.810 800,000 647,680 0.8096 0.229 0.226 0.232 0.226 0.229 2,826,621 0.2291 0.00%
2013-01-18 0 0.810 0.800 0.820 0.810 0.820 224,000 181,920 0.8121 0.229 0.226 0.232 0.229 0.232 791,454 0.2299 -2.41%
2013-01-17 0 0.830 0.820 0.840 0.830 0.840 20,000 16,760 0.8380 0.235 0.232 0.238 0.235 0.238 70,666 0.2372 -2.35%
2013-01-16 0 0.850 0.840 0.870 0.800 0.850 4,952,000 3,970,200 0.8017 0.241 0.238 0.246 0.226 0.241 17,496,786 0.2269 7.59%
2013-01-15 0 0.790 0.790 0.800 0.790 0.800 992,000 791,600 0.7980 0.224 0.224 0.226 0.224 0.226 3,505,010 0.2258 0.00%
2013-01-14 0 0.790 0.790 0.800 0.790 0.790 488,000 385,520 0.7900 0.224 0.224 0.226 0.224 0.224 1,724,239 0.2236 1.28%
2013-01-11 0 0.780 0.780 0.790 0.780 0.790 168,000 132,640 0.7895 0.221 0.221 0.224 0.221 0.224 593,590 0.2235 -1.27%
2013-01-10 0 0.790 0.780 0.790 0.770 0.790 7,580,000 5,842,200 0.7707 0.224 0.221 0.224 0.218 0.224 26,782,237 0.2181 -1.25%
2013-01-09 0 0.800 0.780 0.820 0.760 0.800 692,000 531,800 0.7685 0.226 0.221 0.232 0.215 0.226 2,445,027 0.2175 5.26%
2013-01-08 0 0.760 0.760 0.770 0.760 0.760 512,000 389,120 0.7600 0.215 0.215 0.218 0.215 0.215 1,809,038 0.2151 0.00%
2013-01-07 0 0.760 0.760 0.780 0.750 0.760 568,000 431,280 0.7593 0.215 0.215 0.221 0.212 0.215 2,006,901 0.2149 -3.80%
2013-01-04 0 0.790 0.780 0.810 0.750 0.800 1,672,000 1,321,160 0.7902 0.224 0.221 0.229 0.212 0.226 5,907,639 0.2236 6.76%
2013-01-03 0 0.740 0.740 0.760 0.730 0.750 572,000 424,360 0.7419 0.209 0.209 0.215 0.207 0.212 2,021,034 0.2100 1.37%
2013-01-02 0 0.730 0.720 0.750 0.700 0.730 192,000 138,360 0.7206 0.207 0.204 0.212 0.198 0.207 678,389 0.2040 1.39%
2012-12-31 0 0.720 0.720 0.750 - - 0 0 - 0.204 0.204 0.212 - - 0 - 1.41%
2012-12-28 0 0.710 0.710 0.740 0.700 0.710 72,000 51,000 0.7083 0.201 0.201 0.209 0.198 0.201 254,396 0.2005 0.00%
2012-12-27 0 0.710 0.710 0.750 0.700 0.740 272,000 197,720 0.7269 0.201 0.201 0.212 0.198 0.209 961,051 0.2057 -2.74%
2012-12-24 0 0.730 0.720 0.740 0.720 0.730 284,000 206,080 0.7256 0.207 0.204 0.209 0.204 0.207 1,003,451 0.2054 1.39%
2012-12-21 0 0.720 0.720 0.750 0.720 0.740 668,000 488,720 0.7316 0.204 0.204 0.212 0.204 0.209 2,360,229 0.2071 -1.37%
2012-12-20 0 0.730 0.730 0.740 0.720 0.740 232,000 169,440 0.7303 0.207 0.207 0.209 0.204 0.209 819,720 0.2067 -2.67%
2012-12-19 0 0.750 0.720 0.760 0.700 0.760 639,552 469,801 0.7346 0.212 0.204 0.215 0.198 0.215 2,259,714 0.2079 4.17%
2012-12-18 0 0.720 0.700 0.720 0.640 0.730 1,840,000 1,272,520 0.6916 0.204 0.198 0.204 0.181 0.207 6,501,229 0.1957 10.77%
2012-12-17 0 0.650 0.640 0.650 0.600 0.660 872,000 555,520 0.6371 0.184 0.181 0.184 0.170 0.187 3,081,017 0.1803 12.07%
2012-12-14 0 0.580 0.580 0.610 - - 0 0 - 0.164 0.164 0.173 - - 0 - 0.00%
2012-12-13 0 0.580 0.580 0.620 0.560 0.650 1,704,000 1,029,560 0.6042 0.164 0.164 0.175 0.158 0.184 6,020,703 0.1710 7.41%
2012-12-12 0 0.540 0.520 0.550 0.520 0.540 324,000 171,360 0.5289 0.153 0.147 0.156 0.147 0.153 1,144,782 0.1497 5.88%
2012-12-11 0 0.510 0.510 0.520 0.490 0.490 80,260 39,317 0.4899 0.144 0.144 0.147 0.139 0.139 283,581 0.1386 0.00%
2012-12-10 0 0.510 0.500 0.530 0.500 0.510 412,000 210,080 0.5099 0.144 0.142 0.150 0.142 0.144 1,455,710 0.1443 2.00%
2012-12-07 0 0.500 0.495 0.510 0.495 0.530 656,000 332,800 0.5073 0.142 0.140 0.144 0.140 0.150 2,317,830 0.1436 -5.66%
2012-12-06 0 0.530 0.520 0.540 0.520 0.530 180,000 95,360 0.5298 0.150 0.147 0.153 0.147 0.150 635,990 0.1499 1.92%
2012-12-05 0 0.520 0.520 0.540 0.520 0.540 332,000 176,080 0.5304 0.147 0.147 0.153 0.147 0.153 1,173,048 0.1501 1.96%
2012-12-04 0 0.510 0.510 0.530 0.510 0.510 4,000 2,040 0.5100 0.144 0.144 0.150 0.144 0.144 14,133 0.1443 0.00%
2012-12-03 0 0.510 0.510 0.540 0.510 0.510 4,000 2,040 0.5100 0.144 0.144 0.153 0.144 0.144 14,133 0.1443 -3.77%
2012-11-30 0 0.530 0.510 0.530 0.540 0.550 84,000 46,080 0.5486 0.150 0.144 0.150 0.153 0.156 296,795 0.1553 10.42%
2012-11-29 0 0.480 0.470 0.495 0.470 0.480 84,000 40,200 0.4786 0.136 0.133 0.140 0.133 0.136 296,795 0.1354 0.00%
2012-11-28 0 0.480 0.470 0.500 - - 0 0 - 0.136 0.133 0.142 - - 0 - 0.00%
2012-11-27 0 0.480 0.480 0.510 - - 0 0 - 0.136 0.136 0.144 - - 0 - 0.00%
2012-11-26 0 0.480 0.480 0.500 0.480 0.480 4,000 1,920 0.4800 0.136 0.136 0.142 0.136 0.136 14,133 0.1359 0.00%
2012-11-23 0 0.480 0.480 0.500 - - 0 0 - 0.136 0.136 0.142 - - 0 - 2.13%
2012-11-22 0 0.470 0.470 0.495 - - 0 0 - 0.133 0.133 0.140 - - 0 - 0.00%
2012-11-21 0 0.470 0.460 0.480 0.470 0.470 56,000 26,320 0.4700 0.133 0.130 0.136 0.133 0.133 197,863 0.1330 0.00%
2012-11-20 0 0.470 0.465 0.480 - - 0 0 - 0.133 0.132 0.136 - - 0 - 0.00%
2012-11-19 0 0.470 0.470 0.500 - - 0 0 - 0.133 0.133 0.142 - - 0 - 0.00%
2012-11-16 0 0.470 0.455 0.500 - - 0 0 - 0.133 0.129 0.142 - - 0 - 0.00%
2012-11-15 0 0.470 0.460 0.550 0.470 0.470 60,000 28,200 0.4700 0.133 0.130 0.156 0.133 0.133 211,997 0.1330 0.00%
2012-11-14 0 0.470 0.460 0.500 - - 0 0 - 0.133 0.130 0.142 - - 0 - 0.00%
2012-11-13 0 0.470 0.470 0.520 0.470 0.470 4,000 1,880 0.4700 0.133 0.133 0.147 0.133 0.133 14,133 0.1330 -4.08%
2012-11-12 0 0.490 0.470 0.490 0.490 0.490 40,000 19,600 0.4900 0.139 0.133 0.139 0.139 0.139 141,331 0.1387 0.00%
2012-11-09 0 0.490 0.480 0.490 0.490 0.490 48,000 23,520 0.4900 0.139 0.136 0.139 0.139 0.139 169,597 0.1387 -2.00%
2012-11-08 0 0.500 0.490 0.500 0.470 0.500 100,000 49,720 0.4972 0.142 0.139 0.142 0.133 0.142 353,328 0.1407 6.38%
2012-11-07 0 0.470 0.465 0.475 - - 0 0 - 0.133 0.132 0.134 - - 0 - 0.00%
2012-11-06 0 0.470 0.460 0.480 0.470 0.470 40,000 18,800 0.4700 0.133 0.130 0.136 0.133 0.133 141,331 0.1330 0.00%
2012-11-05 0 0.470 0.460 0.470 - - 0 0 - 0.133 0.130 0.133 - - 0 - 0.00%
2012-11-02 0 0.470 0.460 0.470 0.470 0.470 760,000 357,200 0.4700 0.133 0.130 0.133 0.133 0.133 2,685,290 0.1330 2.17%
2012-11-01 0 0.460 0.455 0.470 - - 0 0 - 0.130 0.129 0.133 - - 0 - 0.00%
2012-10-31 0 0.460 0.455 0.470 0.460 0.460 20,000 9,200 0.4600 0.130 0.129 0.133 0.130 0.130 70,666 0.1302 -1.08%
2012-10-30 0 0.465 0.450 0.470 - - 0 0 - 0.132 0.127 0.133 - - 0 - 0.00%
2012-10-29 0 0.465 0.460 0.475 - - 0 0 - 0.132 0.130 0.134 - - 0 - 0.00%
2012-10-26 0 0.465 0.460 0.475 - - 0 0 - 0.132 0.130 0.134 - - 0 - 0.00%
2012-10-25 0 0.465 0.450 0.475 - - 0 0 - 0.132 0.127 0.134 - - 0 - 0.00%
2012-10-24 0 0.465 0.460 0.475 0.465 0.465 80,000 37,200 0.4650 0.132 0.130 0.134 0.132 0.132 282,662 0.1316 1.09%
2012-10-22 0 0.460 0.460 0.465 0.425 0.460 560,000 243,640 0.4351 0.130 0.130 0.132 0.120 0.130 1,978,635 0.1231 -1.08%
2012-10-19 0 0.465 0.435 0.480 - - 0 0 - 0.132 0.123 0.136 - - 0 - 0.00%
2012-10-18 0 0.465 0.465 0.480 0.465 0.465 80,000 37,200 0.4650 0.132 0.132 0.136 0.132 0.132 282,662 0.1316 -1.06%
2012-10-17 0 0.470 0.460 0.475 - - 0 0 - 0.133 0.130 0.134 - - 0 - 0.00%
2012-10-16 0 0.470 0.455 0.475 - - 0 0 - 0.133 0.129 0.134 - - 0 - 0.00%
2012-10-15 0 0.470 0.470 0.475 0.470 0.470 200,000 94,000 0.4700 0.133 0.133 0.134 0.133 0.133 706,655 0.1330 2.17%
2012-10-12 0 0.460 0.455 0.475 0.460 0.460 132,000 60,720 0.4600 0.130 0.129 0.134 0.130 0.130 466,393 0.1302 -1.08%
2012-10-11 0 0.465 0.465 0.475 0.460 0.460 96,000 44,160 0.4600 0.132 0.132 0.134 0.130 0.130 339,195 0.1302 1.09%
2012-10-10 0 0.460 0.445 0.475 - - 0 0 - 0.130 0.126 0.134 - - 0 - 0.00%
2012-10-09 0 0.460 0.435 0.475 - - 0 0 - 0.130 0.123 0.134 - - 0 - 0.00%
2012-10-08 0 0.460 0.440 0.460 - - 0 0 - 0.130 0.125 0.130 - - 0 - 0.00%
2012-10-05 0 0.460 0.450 0.470 0.430 0.460 2,224,000 940,720 0.4230 0.130 0.127 0.133 0.122 0.130 7,858,007 0.1197 8.24%
2012-10-04 0 0.425 0.425 0.435 0.425 0.425 6,000,000 2,525,000 0.4208 0.120 0.120 0.123 0.120 0.120 21,199,660 0.1191 0.00%
2012-10-03 0 0.425 0.425 0.430 0.425 0.430 10,148,000 4,263,160 0.4201 0.120 0.120 0.122 0.120 0.122 35,855,692 0.1189 2.41%
2012-09-28 0 0.415 0.410 0.420 0.415 0.415 100,000 41,500 0.4150 0.117 0.116 0.119 0.117 0.117 353,328 0.1175 -1.19%
2012-09-27 0 0.420 0.415 0.420 0.420 0.420 580,000 243,600 0.4200 0.119 0.117 0.119 0.119 0.119 2,049,300 0.1189 0.00%
2012-09-26 0 0.420 0.415 0.420 - - 0 0 - 0.119 0.117 0.119 - - 0 - 0.00%
2012-09-25 0 0.420 0.415 0.420 0.420 0.420 600,000 252,000 0.4200 0.119 0.117 0.119 0.119 0.119 2,119,966 0.1189 -1.18%
2012-09-24 0 0.425 0.410 0.425 - - 0 0 - 0.120 0.116 0.120 - - 0 - 0.00%
2012-09-21 0 0.425 0.415 0.425 0.425 0.425 100,000 42,500 0.4250 0.120 0.117 0.120 0.120 0.120 353,328 0.1203 2.41%
2012-09-20 0 0.415 0.415 0.430 0.415 0.415 6,000 2,460 0.4100 0.117 0.117 0.122 0.117 0.117 21,200 0.1160 0.00%
2012-09-19 0 0.415 0.410 0.430 - - 0 0 - 0.117 0.116 0.122 - - 0 - 0.00%
2012-09-18 0 0.415 0.415 0.425 - - 0 0 - 0.117 0.117 0.120 - - 0 - 0.00%
2012-09-17 0 0.415 0.415 0.425 0.415 0.420 56,000 23,300 0.4161 0.117 0.117 0.120 0.117 0.119 197,863 0.1178 -2.35%
2012-09-14 0 0.425 0.415 0.425 0.425 0.430 80,000 34,300 0.4288 0.120 0.117 0.120 0.120 0.122 282,662 0.1213 1.19%
2012-09-13 0 0.420 0.410 0.420 0.420 0.420 200,000 84,000 0.4200 0.119 0.116 0.119 0.119 0.119 706,655 0.1189 0.00%
2012-09-12 0 0.420 0.420 0.425 0.420 0.420 20,000 8,400 0.4200 0.119 0.119 0.120 0.119 0.119 70,666 0.1189 2.44%
2012-09-11 0 0.410 0.410 0.420 0.410 0.410 60,000 24,600 0.4100 0.116 0.116 0.119 0.116 0.116 211,997 0.1160 -1.20%
2012-09-10 0 0.415 0.415 0.425 0.415 0.415 247,736 102,735 0.4147 0.117 0.117 0.120 0.117 0.117 875,320 0.1174 -1.19%
2012-09-07 0 0.420 0.410 0.420 0.420 0.420 116,000 48,720 0.4200 0.119 0.116 0.119 0.119 0.119 409,860 0.1189 0.00%
2012-09-06 0 0.420 0.400 0.420 - - 0 0 - 0.119 0.113 0.119 - - 0 - 0.00%
2012-09-05 0 0.420 0.405 0.430 - - 0 0 - 0.119 0.115 0.122 - - 0 - 0.00%
2012-09-04 0 0.420 0.365 0.425 0.420 0.420 200,000 84,000 0.4200 0.119 0.103 0.120 0.119 0.119 706,655 0.1189 1.20%
2012-09-03 0 0.415 0.415 0.425 0.415 0.430 148,000 63,020 0.4258 0.117 0.117 0.120 0.117 0.122 522,925 0.1205 -1.19%
2012-08-31 0 0.420 0.410 0.435 0.420 0.420 200,000 84,000 0.4200 0.119 0.116 0.123 0.119 0.119 706,655 0.1189 1.20%
2012-08-30 0 0.435 0.435 0.450 0.435 0.435 40,000 17,400 0.4350 0.117 0.117 0.122 0.117 0.117 148,142 0.1175 1.16%
2012-08-29 0 0.430 0.430 0.450 0.430 0.440 476,000 208,500 0.4380 0.116 0.116 0.122 0.116 0.119 1,762,892 0.1183 -1.15%
2012-08-28 0 0.435 0.425 0.440 0.435 0.440 512,000 225,180 0.4398 0.117 0.115 0.119 0.117 0.119 1,896,220 0.1188 -2.25%
2012-08-27 0 0.445 0.435 0.450 0.445 0.445 200,000 89,000 0.4450 0.120 0.117 0.122 0.120 0.120 740,711 0.1202 2.30%
2012-08-24 0 0.435 0.435 0.445 0.410 0.435 100,000 42,660 0.4266 0.117 0.117 0.120 0.111 0.117 370,356 0.1152 -1.14%
2012-08-23 0 0.440 0.435 0.450 0.430 0.440 164,000 72,060 0.4394 0.119 0.117 0.122 0.116 0.119 607,383 0.1186 0.00%
2012-08-22 0 0.440 0.440 0.450 0.440 0.450 108,000 47,600 0.4407 0.119 0.119 0.122 0.119 0.122 399,984 0.1190 -2.22%
2012-08-21 0 0.450 0.435 0.455 0.450 0.465 512,000 234,080 0.4572 0.122 0.117 0.123 0.122 0.126 1,896,220 0.1234 2.27%
2012-08-20 0 0.440 0.435 0.455 0.440 0.470 1,216,000 556,260 0.4575 0.119 0.117 0.123 0.119 0.127 4,503,523 0.1235 -2.22%
2012-08-17 0 0.450 0.450 0.470 0.450 0.450 4,000 1,800 0.4500 0.122 0.122 0.127 0.122 0.122 14,814 0.1215 0.00%
2012-08-16 0 0.450 0.450 0.470 - - 0 0 - 0.122 0.122 0.127 - - 0 - 0.00%
2012-08-15 0 0.450 0.450 0.470 - - 0 0 - 0.122 0.122 0.127 - - 0 - 0.00%
2012-08-14 0 0.450 0.450 0.470 - - 0 0 - 0.122 0.122 0.127 - - 0 - 0.00%
2012-08-13 0 0.450 0.450 0.470 - - 0 0 - 0.122 0.122 0.127 - - 0 - 0.00%
2012-08-10 0 0.450 0.450 0.470 0.450 0.450 4,000 1,800 0.4500 0.122 0.122 0.127 0.122 0.122 14,814 0.1215 0.00%
2012-08-09 0 0.450 0.450 0.470 0.450 0.450 60,000 27,000 0.4500 0.122 0.122 0.127 0.122 0.122 222,213 0.1215 0.00%
2012-08-08 0 0.450 0.450 0.470 - - 0 0 - 0.122 0.122 0.127 - - 0 - 0.00%
2012-08-07 0 0.450 0.450 0.470 - - 0 0 - 0.122 0.122 0.127 - - 0 - 8.43%
2012-08-06 0 0.415 0.415 0.470 0.415 0.415 4,000 1,660 0.4150 0.112 0.112 0.127 0.112 0.112 14,814 0.1121 -1.19%
2012-08-03 0 0.420 0.375 0.470 - - 0 0 - 0.113 0.101 0.127 - - 0 - 0.00%
2012-08-02 0 0.420 0.375 0.470 - - 0 0 - 0.113 0.101 0.127 - - 0 - 0.00%
2012-08-01 0 0.420 0.375 0.470 - - 0 0 - 0.113 0.101 0.127 - - 0 - 0.00%
2012-07-31 0 0.420 0.375 0.470 - - 0 0 - 0.113 0.101 0.127 - - 0 - 0.00%
2012-07-30 0 0.420 0.375 0.470 - - 0 0 - 0.113 0.101 0.127 - - 0 - 0.00%
2012-07-27 0 0.420 0.375 0.470 - - 0 0 - 0.113 0.101 0.127 - - 0 - 0.00%
2012-07-26 0 0.420 0.400 0.470 0.420 0.420 32,000 13,440 0.4200 0.113 0.108 0.127 0.113 0.113 118,514 0.1134 -6.67%
2012-07-25 0 0.450 0.425 0.470 - - 0 0 - 0.122 0.115 0.127 - - 0 - 0.00%
2012-07-24 0 0.450 0.360 0.470 - - 0 0 - 0.122 0.097 0.127 - - 0 - 0.00%
2012-07-23 0 0.450 0.380 0.470 - - 0 0 - 0.122 0.103 0.127 - - 0 - 0.00%
2012-07-20 0 0.450 0.385 0.470 - - 0 0 - 0.122 0.104 0.127 - - 0 - 0.00%
2012-07-19 0 0.450 0.400 0.470 0.450 0.450 4,000 1,800 0.4500 0.122 0.108 0.127 0.122 0.122 14,814 0.1215 -4.26%
2012-07-18 0 0.470 0.430 0.485 - - 0 0 - 0.127 0.116 0.131 - - 0 - 0.00%
2012-07-17 0 0.470 0.400 0.490 - - 0 0 - 0.127 0.108 0.132 - - 0 - 0.00%
2012-07-16 0 0.470 0.430 0.490 - - 0 0 - 0.127 0.116 0.132 - - 0 - 0.00%
2012-07-13 0 0.470 0.440 0.485 - - 0 0 - 0.127 0.119 0.131 - - 0 - 0.00%
2012-07-12 0 0.470 0.400 0.490 - - 0 0 - 0.127 0.108 0.132 - - 0 - 0.00%
2012-07-11 0 0.470 0.445 0.490 - - 0 0 - 0.127 0.120 0.132 - - 0 - 0.00%
2012-07-10 0 0.470 0.460 0.490 0.470 0.470 16,000 7,520 0.4700 0.127 0.124 0.132 0.127 0.127 59,257 0.1269 -4.08%
2012-07-09 0 0.490 0.420 0.490 - - 0 0 - 0.132 0.113 0.132 - - 0 - 0.00%
2012-07-06 0 0.490 0.440 0.490 - - 0 0 - 0.132 0.119 0.132 - - 0 - 0.00%
2012-07-05 0 0.490 0.435 0.490 - - 0 0 - 0.132 0.117 0.132 - - 0 - 0.00%
2012-07-04 0 0.490 0.445 0.490 - - 0 0 - 0.132 0.120 0.132 - - 0 - 0.00%
2012-07-03 0 0.490 0.450 0.490 - - 0 0 - 0.132 0.122 0.132 - - 0 - 0.00%
2012-06-29 0 0.490 0.425 0.490 - - 0 0 - 0.132 0.115 0.132 - - 0 - 0.00%
2012-06-28 0 0.490 0.420 0.490 - - 0 0 - 0.132 0.113 0.132 - - 0 - 0.00%
2012-06-27 0 0.490 0.470 0.490 - - 0 0 - 0.132 0.127 0.132 - - 0 - 0.00%
2012-06-26 0 0.490 0.470 0.500 0.490 0.490 12,000 5,880 0.4900 0.132 0.127 0.135 0.132 0.132 44,443 0.1323 0.00%
2012-06-25 0 0.490 0.470 0.500 - - 0 0 - 0.132 0.127 0.135 - - 0 - 0.00%
2012-06-22 0 0.490 0.470 0.500 - - 0 0 - 0.132 0.127 0.135 - - 0 - 0.00%
2012-06-21 0 0.490 0.475 0.500 0.490 0.490 200,000 98,000 0.4900 0.132 0.128 0.135 0.132 0.132 740,711 0.1323 0.00%
2012-06-20 0 0.490 0.485 0.500 0.490 0.490 416,000 203,840 0.4900 0.132 0.131 0.135 0.132 0.132 1,540,679 0.1323 0.00%
2012-06-19 0 0.490 0.490 0.530 - - 0 0 - 0.132 0.132 0.143 - - 0 - 0.00%
2012-06-18 0 0.490 0.490 0.530 - - 0 0 - 0.132 0.132 0.143 - - 0 - 0.00%
2012-06-15 0 0.490 0.490 0.530 - - 0 0 - 0.132 0.132 0.143 - - 0 - 0.00%
2012-06-14 0 0.490 0.490 0.520 0.490 0.490 131,416 64,342 0.4896 0.132 0.132 0.140 0.132 0.132 486,706 0.1322 0.00%
2012-06-13 0 0.490 0.490 0.550 - - 0 0 - 0.132 0.132 0.149 - - 0 - 0.00%
2012-06-12 0 0.490 0.490 0.530 - - 0 0 - 0.132 0.132 0.143 - - 0 - 0.00%
2012-06-11 0 0.490 0.490 0.560 0.480 0.500 201,416 99,938 0.4962 0.132 0.132 0.151 0.130 0.135 745,955 0.1340 2.08%
2012-06-08 0 0.480 0.480 0.485 0.480 0.480 206,000 98,840 0.4798 0.130 0.130 0.131 0.130 0.130 762,932 0.1296 -1.03%
2012-06-07 0 0.485 0.430 0.490 - - 0 0 - 0.131 0.116 0.132 - - 0 - 0.00%
2012-06-06 0 0.485 0.440 0.490 - - 0 0 - 0.131 0.119 0.132 - - 0 - 0.00%
2012-06-05 0 0.485 0.450 0.485 - - 0 0 - 0.131 0.122 0.131 - - 0 - -1.02%
2012-06-04 0 0.490 0.430 0.490 - - 0 0 - 0.132 0.116 0.132 - - 0 - 0.00%
2012-06-01 0 0.490 0.450 0.490 - - 0 0 - 0.132 0.122 0.132 - - 0 - 0.00%
2012-05-31 0 0.490 0.450 0.490 - - 0 0 - 0.132 0.122 0.132 - - 0 - 0.00%
2012-05-30 0 0.490 0.450 0.495 - - 0 0 - 0.132 0.122 0.134 - - 0 - 0.00%
2012-05-29 0 0.490 0.450 0.490 - - 0 0 - 0.132 0.122 0.132 - - 0 - 0.00%
2012-05-28 0 0.490 0.450 0.495 - - 0 0 - 0.132 0.122 0.134 - - 0 - 0.00%
2012-05-25 0 0.490 0.450 0.490 - - 0 0 - 0.132 0.122 0.132 - - 0 - 0.00%
2012-05-24 0 0.490 0.450 0.495 - - 0 0 - 0.132 0.122 0.134 - - 0 - 0.00%
2012-05-23 0 0.490 0.450 0.495 - - 0 0 - 0.132 0.122 0.134 - - 0 - 0.00%
2012-05-22 0 0.490 0.450 0.495 - - 0 0 - 0.132 0.122 0.134 - - 0 - 0.00%
2012-05-21 0 0.490 0.450 0.490 0.490 0.490 28,000 13,720 0.4900 0.132 0.122 0.132 0.132 0.132 103,700 0.1323 0.00%
2012-05-18 0 0.490 0.425 0.490 - - 0 0 - 0.132 0.115 0.132 - - 0 - -1.01%
2012-05-17 0 0.495 0.440 0.495 0.470 0.500 16,000 7,880 0.4925 0.134 0.119 0.134 0.127 0.135 59,257 0.1330 7.61%
2012-05-16 0 0.460 0.435 0.460 - - 0 0 - 0.124 0.117 0.124 - - 0 - 0.00%
2012-05-15 0 0.460 0.435 0.470 - - 0 0 - 0.124 0.117 0.127 - - 0 - 0.00%
2012-05-14 0 0.460 0.425 0.470 - - 0 0 - 0.124 0.115 0.127 - - 0 - 0.00%
2012-05-11 0 0.460 0.460 0.470 0.460 0.460 60,000 27,600 0.4600 0.124 0.124 0.127 0.124 0.124 222,213 0.1242 -2.13%
2012-05-10 0 0.470 0.460 0.470 - - 0 0 - 0.127 0.124 0.127 - - 0 - 0.00%
2012-05-09 0 0.470 0.470 0.500 0.470 0.470 28,000 13,160 0.4700 0.127 0.127 0.135 0.127 0.127 103,700 0.1269 -2.08%
2012-05-08 0 0.480 0.475 0.480 0.480 0.480 4,000 1,920 0.4800 0.130 0.128 0.130 0.130 0.130 14,814 0.1296 -2.04%
2012-05-07 0 0.490 0.475 0.500 0.470 0.490 128,000 61,660 0.4817 0.132 0.128 0.135 0.127 0.132 474,055 0.1301 0.00%
2012-05-04 0 0.490 0.485 0.510 - - 0 0 - 0.132 0.131 0.138 - - 0 - 0.00%
2012-05-03 0 0.490 0.480 0.510 - - 0 0 - 0.132 0.130 0.138 - - 0 - 0.00%
2012-05-02 0 0.490 0.480 0.500 0.490 0.490 20,000 9,800 0.4900 0.132 0.130 0.135 0.132 0.132 74,071 0.1323 1.03%
2012-04-30 0 0.485 0.485 0.500 0.485 0.490 80,000 39,020 0.4878 0.131 0.131 0.135 0.131 0.132 296,284 0.1317 -2.02%
2012-04-27 0 0.495 0.495 0.510 0.490 0.495 260,000 127,440 0.4902 0.134 0.134 0.138 0.132 0.134 962,924 0.1323 -1.00%
2012-04-26 0 0.500 0.490 0.520 - - 0 0 - 0.135 0.132 0.140 - - 0 - 0.00%
2012-04-25 0 0.500 0.485 0.510 - - 0 0 - 0.135 0.131 0.138 - - 0 - 0.00%
2012-04-24 0 0.500 0.495 0.510 0.500 0.500 64,000 32,000 0.5000 0.135 0.134 0.138 0.135 0.135 237,028 0.1350 0.00%
2012-04-23 0 0.500 0.490 0.530 - - 16,000 7,840 0.4900 0.135 0.132 0.143 - - 59,257 0.1323 0.00%
2012-04-20 0 0.500 0.490 0.520 - - 0 0 - 0.135 0.132 0.140 - - 0 - 0.00%
2012-04-19 0 0.500 0.500 0.520 - - 0 0 - 0.135 0.135 0.140 - - 0 - 0.00%
2012-04-18 0 0.500 0.500 0.520 - - 0 0 - 0.135 0.135 0.140 - - 0 - 2.04%
2012-04-17 0 0.520 0.520 0.530 0.520 0.530 232,000 122,640 0.5286 0.132 0.132 0.135 0.132 0.135 911,830 0.1345 0.00%
2012-04-16 0 0.520 0.520 0.540 0.520 0.550 140,000 75,520 0.5394 0.132 0.132 0.137 0.132 0.140 550,242 0.1372 0.00%
2012-04-13 0 0.520 0.520 0.530 0.520 0.530 468,000 247,840 0.5296 0.132 0.132 0.135 0.132 0.135 1,839,382 0.1347 -1.89%
2012-04-12 0 0.530 0.520 0.530 - - 0 0 - 0.135 0.132 0.135 - - 0 - 0.00%
2012-04-11 0 0.530 0.520 0.530 0.530 0.530 256,000 135,680 0.5300 0.135 0.132 0.135 0.135 0.135 1,006,158 0.1348 0.00%
2012-04-10 0 0.530 0.520 0.530 0.520 0.530 116,000 60,800 0.5241 0.135 0.132 0.135 0.132 0.135 455,915 0.1334 1.92%
2012-04-05 0 0.520 0.520 0.530 0.500 0.520 92,000 47,680 0.5183 0.132 0.132 0.135 0.127 0.132 361,588 0.1319 1.96%
2012-04-03 0 0.510 0.510 0.530 0.510 0.520 108,000 55,520 0.5141 0.130 0.130 0.135 0.130 0.132 424,473 0.1308 0.00%
2012-04-02 0 0.510 0.510 0.520 0.510 0.510 100,000 51,000 0.5100 0.130 0.130 0.132 0.130 0.130 393,030 0.1298 2.00%
2012-03-30 0 0.500 0.500 0.510 0.500 0.510 80,000 40,680 0.5085 0.127 0.127 0.130 0.127 0.130 314,424 0.1294 -3.85%
2012-03-29 0 0.520 0.520 0.530 0.520 0.520 112,000 58,240 0.5200 0.132 0.132 0.135 0.132 0.132 440,194 0.1323 1.96%
2012-03-28 0 0.510 0.510 0.530 - - 0 0 - 0.130 0.130 0.135 - - 0 - 0.00%
2012-03-27 0 0.510 0.510 0.530 0.510 0.520 136,000 70,160 0.5159 0.130 0.130 0.135 0.130 0.132 534,521 0.1313 -1.92%
2012-03-26 0 0.520 0.500 0.520 0.510 0.520 320,000 164,560 0.5143 0.132 0.127 0.132 0.130 0.132 1,257,697 0.1308 5.05%
2012-03-23 0 0.495 0.495 0.510 0.495 0.510 64,000 32,580 0.5091 0.126 0.126 0.130 0.126 0.130 251,539 0.1295 -1.00%
2012-03-22 0 0.500 0.500 0.510 0.495 0.500 32,000 15,980 0.4994 0.127 0.127 0.130 0.126 0.127 125,770 0.1271 -3.85%
2012-03-21 0 0.520 0.500 0.520 - - 0 0 - 0.132 0.127 0.132 - - 0 - 0.00%
2012-03-20 0 0.520 0.510 0.520 0.520 0.520 164,000 85,280 0.5200 0.132 0.130 0.132 0.132 0.132 644,570 0.1323 0.00%
2012-03-19 0 0.520 0.510 0.520 0.510 0.520 160,000 83,080 0.5193 0.132 0.130 0.132 0.130 0.132 628,849 0.1321 1.96%
2012-03-16 0 0.510 0.510 0.520 0.510 0.510 60,000 30,600 0.5100 0.130 0.130 0.132 0.130 0.130 235,818 0.1298 0.00%
2012-03-15 0 0.510 0.500 0.520 0.500 0.510 136,000 69,000 0.5074 0.130 0.127 0.132 0.127 0.130 534,521 0.1291 2.00%
2012-03-14 0 0.500 0.500 0.510 0.500 0.510 880,000 440,760 0.5009 0.127 0.127 0.130 0.127 0.130 3,458,667 0.1274 0.00%
2012-03-13 0 0.500 0.500 0.520 0.500 0.510 652,000 326,680 0.5010 0.127 0.127 0.132 0.127 0.130 2,562,558 0.1275 0.00%
2012-03-12 0 0.500 0.495 0.520 0.500 0.510 468,000 234,720 0.5015 0.127 0.126 0.132 0.127 0.130 1,839,382 0.1276 -1.96%
2012-03-09 0 0.510 0.500 0.510 0.510 0.540 704,000 361,200 0.5131 0.130 0.127 0.130 0.130 0.137 2,766,934 0.1305 0.00%
2012-03-08 0 0.510 0.510 0.520 0.510 0.520 208,000 106,720 0.5131 0.130 0.130 0.132 0.130 0.132 817,503 0.1305 0.00%
2012-03-07 0 0.510 0.500 0.520 0.510 0.520 52,000 26,600 0.5115 0.130 0.127 0.132 0.130 0.132 204,376 0.1302 0.00%
2012-03-06 0 0.510 0.500 0.520 0.500 0.520 1,244,000 630,320 0.5067 0.130 0.127 0.132 0.127 0.132 4,889,297 0.1289 -5.56%
2012-03-05 0 0.540 0.530 0.550 0.540 0.540 36,000 19,440 0.5400 0.137 0.135 0.140 0.137 0.137 141,491 0.1374 1.89%
2012-03-02 0 0.530 0.520 0.550 0.530 0.550 1,484,000 788,400 0.5313 0.135 0.132 0.140 0.135 0.140 5,832,570 0.1352 -3.64%
2012-03-01 0 0.550 0.540 0.550 0.540 0.560 796,000 436,320 0.5481 0.140 0.137 0.140 0.137 0.142 3,128,521 0.1395 -6.78%
2012-02-29 0 0.590 0.580 0.590 0.590 0.600 1,172,000 692,360 0.5908 0.150 0.148 0.150 0.150 0.153 4,606,316 0.1503 0.00%
2012-02-28 0 0.590 0.590 0.600 0.520 0.600 1,976,000 1,129,240 0.5715 0.150 0.150 0.153 0.132 0.153 7,766,279 0.1454 13.46%
2012-02-27 0 0.520 0.510 0.530 0.520 0.530 24,000 12,520 0.5217 0.132 0.130 0.135 0.132 0.135 94,327 0.1327 -1.89%
2012-02-24 0 0.530 0.530 0.540 0.510 0.530 184,000 96,960 0.5270 0.135 0.135 0.137 0.130 0.135 723,176 0.1341 0.00%
2012-02-23 0 0.530 0.520 0.530 0.530 0.590 1,672,000 916,760 0.5483 0.135 0.132 0.135 0.135 0.150 6,571,467 0.1395 6.00%
2012-02-22 0 0.500 0.480 0.500 0.500 0.500 36,000 18,000 0.5000 0.127 0.122 0.127 0.127 0.127 141,491 0.1272 0.00%
2012-02-21 0 0.500 0.485 0.500 0.500 0.520 36,000 18,360 0.5100 0.127 0.123 0.127 0.127 0.132 141,491 0.1298 4.17%
2012-02-20 0 0.480 0.470 0.500 0.480 0.490 840,000 403,480 0.4803 0.122 0.120 0.127 0.122 0.125 3,301,455 0.1222 -4.00%
2012-02-17 0 0.500 0.500 0.510 0.490 0.500 76,000 37,800 0.4974 0.127 0.127 0.130 0.125 0.127 298,703 0.1265 0.00%
2012-02-16 0 0.500 0.500 0.530 0.500 0.500 12,000 6,000 0.5000 0.127 0.127 0.135 0.127 0.127 47,164 0.1272 0.00%
2012-02-15 0 0.500 0.475 0.500 0.490 0.530 100,000 51,560 0.5156 0.127 0.121 0.127 0.125 0.135 393,030 0.1312 2.04%
2012-02-14 0 0.490 0.470 0.490 - - 0 0 - 0.125 0.120 0.125 - - 0 - 0.00%
2012-02-13 0 0.490 0.460 0.490 - - 0 0 - 0.125 0.117 0.125 - - 0 - -1.01%
2012-02-10 0 0.495 0.460 0.495 - - 0 0 - 0.126 0.117 0.126 - - 0 - 0.00%
2012-02-09 0 0.495 0.495 0.500 0.465 0.465 100,000 46,500 0.4650 0.126 0.126 0.127 0.118 0.118 393,030 0.1183 7.61%
2012-02-08 0 0.460 0.460 0.500 - - 0 0 - 0.117 0.117 0.127 - - 0 - 0.00%
2012-02-07 0 0.460 0.455 0.510 0.460 0.460 40,000 18,400 0.4600 0.117 0.116 0.130 0.117 0.117 157,212 0.1170 0.00%
2012-02-06 0 0.460 0.455 0.530 - - 0 0 - 0.117 0.116 0.135 - - 0 - 0.00%
2012-02-03 0 0.460 0.455 0.495 - - 0 0 - 0.117 0.116 0.126 - - 0 - 0.00%
2012-02-02 0 0.460 0.455 0.490 0.455 0.460 116,000 53,180 0.4584 0.117 0.116 0.125 0.116 0.117 455,915 0.1166 0.00%
2012-02-01 0 0.460 0.460 0.485 0.455 0.465 116,000 53,380 0.4602 0.117 0.117 0.123 0.116 0.118 455,915 0.1171 1.10%
2012-01-31 0 0.455 0.455 0.500 - - 0 0 - 0.116 0.116 0.127 - - 0 - 0.00%
2012-01-30 0 0.455 0.455 0.465 - - 0 0 - 0.116 0.116 0.118 - - 0 - 0.00%
2012-01-27 0 0.455 0.455 0.465 0.435 0.455 40,000 17,900 0.4475 0.116 0.116 0.118 0.111 0.116 157,212 0.1139 -2.15%
2012-01-26 0 0.465 0.450 0.500 0.465 0.465 20,000 9,300 0.4650 0.118 0.114 0.127 0.118 0.118 78,606 0.1183 0.00%
2012-01-20 0 0.465 0.465 0.520 - - 0 0 - 0.118 0.118 0.132 - - 0 - 0.00%
2012-01-19 0 0.465 0.450 0.520 - - 0 0 - 0.118 0.114 0.132 - - 0 - 0.00%
2012-01-18 0 0.465 0.450 0.520 - - 0 0 - 0.118 0.114 0.132 - - 0 - 0.00%
2012-01-17 0 0.465 0.455 0.510 - - 0 0 - 0.118 0.116 0.130 - - 0 - 0.00%
2012-01-16 0 0.465 0.450 0.530 - - 0 0 - 0.118 0.114 0.135 - - 0 - 0.00%
2012-01-13 0 0.465 0.440 0.510 - - 0 0 - 0.118 0.112 0.130 - - 0 - 0.00%
2012-01-12 0 0.465 0.455 0.520 - - 0 0 - 0.118 0.116 0.132 - - 0 - 0.00%
2012-01-11 0 0.465 0.450 0.520 - - 0 0 - 0.118 0.114 0.132 - - 0 - 0.00%
2012-01-10 0 0.465 0.460 0.520 - - 0 0 - 0.118 0.117 0.132 - - 0 - 0.00%
2012-01-09 0 0.465 0.450 0.520 - - 0 0 - 0.118 0.114 0.132 - - 0 - 0.00%
2012-01-06 0 0.465 0.450 0.520 - - 0 0 - 0.118 0.114 0.132 - - 0 - 0.00%
2012-01-05 0 0.465 0.460 0.500 0.465 0.465 20,000 9,300 0.4650 0.118 0.117 0.127 0.118 0.118 78,606 0.1183 -1.06%
2012-01-04 0 0.470 0.470 0.500 0.470 0.470 8,000 3,760 0.4700 0.120 0.120 0.127 0.120 0.120 31,442 0.1196 -9.62%
2012-01-03 0 0.520 0.470 0.530 - - 0 0 - 0.132 0.120 0.135 - - 0 - 0.00%
2011-12-30 0 0.520 0.470 0.530 - - 0 0 - 0.132 0.120 0.135 - - 0 - 0.00%
2011-12-29 0 0.520 0.480 0.530 - - 0 0 - 0.132 0.122 0.135 - - 0 - 0.00%
2011-12-28 0 0.520 0.470 0.530 - - 0 0 - 0.132 0.120 0.135 - - 0 - 0.00%
2011-12-23 0 0.520 0.490 0.530 - - 0 0 - 0.132 0.125 0.135 - - 0 - 0.00%
2011-12-22 0 0.520 0.470 0.530 0.520 0.520 160,000 83,200 0.5200 0.132 0.120 0.135 0.132 0.132 628,849 0.1323 1.96%
2011-12-21 0 0.510 0.490 0.520 0.510 0.510 160,000 81,600 0.5100 0.130 0.125 0.132 0.130 0.130 628,849 0.1298 0.00%
2011-12-20 0 0.510 0.470 0.510 0.500 0.510 340,000 172,000 0.5059 0.130 0.120 0.130 0.127 0.130 1,336,303 0.1287 2.00%
2011-12-19 0 0.500 0.480 0.530 0.500 0.500 204,000 102,000 0.5000 0.127 0.122 0.135 0.127 0.127 801,782 0.1272 0.00%
2011-12-16 0 0.500 0.470 0.500 - - 0 0 - 0.127 0.120 0.127 - - 0 - 0.00%
2011-12-15 0 0.500 0.470 0.500 - - 0 0 - 0.127 0.120 0.127 - - 0 - 0.00%
2011-12-14 0 0.500 0.485 0.500 0.470 0.500 100,000 49,300 0.4930 0.127 0.123 0.127 0.120 0.127 393,030 0.1254 0.00%
2011-12-13 0 0.500 0.470 0.500 - - 0 0 - 0.127 0.120 0.127 - - 0 - 0.00%
2011-12-12 0 0.500 0.470 0.500 - - 0 0 - 0.127 0.120 0.127 - - 0 - 0.00%
2011-12-09 0 0.500 0.475 0.500 - - 0 0 - 0.127 0.121 0.127 - - 0 - 0.00%
2011-12-08 0 0.500 0.435 0.500 - - 0 0 - 0.127 0.111 0.127 - - 0 - 0.00%
2011-12-07 0 0.500 0.435 0.530 0.500 0.500 204,000 102,000 0.5000 0.127 0.111 0.135 0.127 0.127 801,782 0.1272 0.00%
2011-12-06 0 0.500 0.450 0.500 - - 0 0 - 0.127 0.114 0.127 - - 0 - 0.00%
2011-12-05 0 0.500 0.430 0.500 - - 0 0 - 0.127 0.109 0.127 - - 0 - 0.00%
2011-12-02 0 0.500 0.420 0.500 - - 0 0 - 0.127 0.107 0.127 - - 0 - 0.00%
2011-12-01 0 0.500 0.470 0.500 0.480 0.500 124,000 60,640 0.4890 0.127 0.120 0.127 0.122 0.127 487,358 0.1244 8.70%
2011-11-30 0 0.460 0.420 0.480 - - 0 0 - 0.117 0.107 0.122 - - 0 - 0.00%
2011-11-29 0 0.460 0.450 0.490 - - 0 0 - 0.117 0.114 0.125 - - 0 - 0.00%
2011-11-28 0 0.460 0.450 0.480 0.460 0.460 72,000 33,120 0.4600 0.117 0.114 0.122 0.117 0.117 282,982 0.1170 0.00%
2011-11-25 0 0.460 0.460 0.480 0.460 0.460 16,000 7,360 0.4600 0.117 0.117 0.122 0.117 0.117 62,885 0.1170 -2.13%
2011-11-24 0 0.470 0.470 0.475 0.465 0.465 88,000 40,940 0.4652 0.120 0.120 0.121 0.118 0.118 345,867 0.1184 0.00%
2011-11-23 0 0.470 0.450 0.490 0.470 0.470 72,000 33,840 0.4700 0.120 0.114 0.125 0.120 0.120 282,982 0.1196 -4.08%
2011-11-22 0 0.490 0.455 0.490 - - 0 0 - 0.125 0.116 0.125 - - 0 - 0.00%
2011-11-21 0 0.490 0.450 0.490 0.495 0.495 8,000 3,960 0.4950 0.125 0.114 0.125 0.126 0.126 31,442 0.1259 4.26%
2011-11-18 0 0.470 0.450 0.475 0.465 0.470 16,000 7,480 0.4675 0.120 0.114 0.121 0.118 0.120 62,885 0.1189 -1.05%
2011-11-17 0 0.475 0.445 0.495 - - 0 0 - 0.121 0.113 0.126 - - 0 - 0.00%
2011-11-16 0 0.475 0.465 0.495 - - 0 0 - 0.121 0.118 0.126 - - 0 - 0.00%
2011-11-15 0 0.475 0.450 0.495 - - 0 0 - 0.121 0.114 0.126 - - 0 - 0.00%
2011-11-14 0 0.475 0.475 0.495 0.465 0.465 244,000 113,460 0.4650 0.121 0.121 0.126 0.118 0.118 958,994 0.1183 -5.00%
2011-11-11 0 0.500 0.480 0.520 - - 0 0 - 0.127 0.122 0.132 - - 0 - 0.00%
2011-11-10 0 0.500 0.450 0.500 - - 0 0 - 0.127 0.114 0.127 - - 0 - 0.00%
2011-11-09 0 0.500 0.470 0.510 - - 0 0 - 0.127 0.120 0.130 - - 0 - 0.00%
2011-11-08 0 0.500 0.430 0.500 0.500 0.500 20,000 10,000 0.5000 0.127 0.109 0.127 0.127 0.127 78,606 0.1272 0.00%
2011-11-07 0 0.500 0.490 0.530 0.500 0.520 293,888 149,287 0.5080 0.127 0.125 0.135 0.127 0.132 1,155,069 0.1292 0.00%
2011-11-04 0 0.500 0.490 0.500 - - 0 0 - 0.127 0.125 0.127 - - 0 - 0.00%
2011-11-03 0 0.500 0.485 0.500 - - 0 0 - 0.127 0.123 0.127 - - 0 - 0.00%
2011-11-02 0 0.500 0.460 0.550 - - 0 0 - 0.127 0.117 0.140 - - 0 - 0.00%
2011-11-01 0 0.500 0.480 0.530 0.500 0.500 40,000 20,000 0.5000 0.127 0.122 0.135 0.127 0.127 157,212 0.1272 -1.96%
2011-10-31 0 0.510 0.490 0.510 0.510 0.510 12,000 6,120 0.5100 0.130 0.125 0.130 0.130 0.130 47,164 0.1298 2.00%
2011-10-28 0 0.500 0.460 0.500 0.400 0.500 260,000 124,500 0.4788 0.127 0.117 0.127 0.102 0.127 1,021,879 0.1218 0.00%
2011-10-27 0 0.500 0.485 0.540 - - 0 0 - 0.127 0.123 0.137 - - 0 - 0.00%
2011-10-26 0 0.500 0.495 0.530 0.500 0.510 312,000 159,000 0.5096 0.127 0.126 0.135 0.127 0.130 1,226,255 0.1297 -1.96%
2011-10-25 0 0.510 0.510 0.560 0.500 0.510 208,000 104,480 0.5023 0.130 0.130 0.142 0.127 0.130 817,503 0.1278 -3.77%
2011-10-24 0 0.530 0.520 0.610 0.510 0.530 216,000 112,080 0.5189 0.135 0.132 0.155 0.130 0.135 848,946 0.1320 3.92%
2011-10-21 0 0.510 0.500 0.560 0.510 0.510 100,000 51,000 0.5100 0.130 0.127 0.142 0.130 0.130 393,030 0.1298 0.00%
2011-10-20 0 0.510 0.490 0.560 - - 0 0 - 0.130 0.125 0.142 - - 0 - 0.00%
2011-10-19 0 0.510 0.450 0.580 - - 0 0 - 0.130 0.114 0.148 - - 0 - 0.00%
2011-10-18 0 0.510 0.510 0.580 0.510 0.510 80,000 40,800 0.5100 0.130 0.130 0.148 0.130 0.130 314,424 0.1298 -1.92%
2011-10-17 0 0.520 0.500 0.580 0.520 0.520 80,000 41,600 0.5200 0.132 0.127 0.148 0.132 0.132 314,424 0.1323 -1.89%
2011-10-14 0 0.530 0.510 0.580 0.530 0.530 4,000 2,120 0.5300 0.135 0.130 0.148 0.135 0.135 15,721 0.1348 1.92%
2011-10-13 0 0.520 0.520 0.580 - - 0 0 - 0.132 0.132 0.148 - - 0 - 0.00%
2011-10-12 0 0.520 0.520 0.580 0.520 0.520 12,000 6,240 0.5200 0.132 0.132 0.148 0.132 0.132 47,164 0.1323 -3.70%
2011-10-11 0 0.540 0.520 0.560 0.520 0.550 464,000 248,720 0.5360 0.137 0.132 0.142 0.132 0.140 1,823,661 0.1364 5.88%
2011-10-10 0 0.510 0.510 0.550 - - 8,000 4,080 0.5100 0.130 0.130 0.140 - - 31,442 0.1298 0.00%
2011-10-07 0 0.510 0.510 0.600 0.510 0.510 68,000 34,680 0.5100 0.130 0.130 0.153 0.130 0.130 267,261 0.1298 2.00%
2011-10-06 0 0.500 0.455 0.500 0.495 0.500 120,000 59,800 0.4983 0.127 0.116 0.127 0.126 0.127 471,636 0.1268 23.46%
2011-10-04 0 0.405 0.400 - 0.400 0.405 68,000 27,520 0.4047 0.103 0.102 - 0.102 0.103 267,261 0.1030 1.25%
2011-10-03 0 0.400 0.400 0.600 0.101 0.370 8,000 1,884 0.2355 0.102 0.102 0.153 0.026 0.094 31,442 0.0599 -20.00%
2011-09-30 0 0.500 0.500 0.600 0.500 0.500 24,000 12,000 0.5000 0.127 0.127 0.153 0.127 0.127 94,327 0.1272 0.00%
2011-09-28 0 0.500 0.500 0.620 0.470 0.500 16,000 7,760 0.4850 0.127 0.127 0.158 0.120 0.127 62,885 0.1234 0.00%
2011-09-27 0 0.500 0.415 0.500 - - 0 0 - 0.127 0.106 0.127 - - 0 - 0.00%
2011-09-26 0 0.500 0.450 0.500 - - 0 0 - 0.127 0.114 0.127 - - 0 - 0.00%
2011-09-23 0 0.500 0.450 0.590 - - 0 0 - 0.127 0.114 0.150 - - 0 - 0.00%
2011-09-22 0 0.500 0.445 0.570 0.430 0.500 156,000 74,720 0.4790 0.127 0.113 0.145 0.109 0.127 613,127 0.1219 0.00%
2011-09-21 0 0.500 0.450 0.600 0.430 0.500 80,000 39,280 0.4910 0.127 0.114 0.153 0.109 0.127 314,424 0.1249 1.01%
2011-09-20 0 0.495 0.430 0.495 0.500 0.500 16,000 8,000 0.5000 0.126 0.109 0.126 0.127 0.127 62,885 0.1272 -1.00%
2011-09-19 0 0.500 0.430 0.500 - - 0 0 - 0.127 0.109 0.127 - - 0 - 0.00%
2011-09-16 0 0.500 0.430 0.550 - - 0 0 - 0.127 0.109 0.140 - - 0 - 0.00%
2011-09-15 0 0.500 0.500 0.520 0.495 0.500 120,000 59,880 0.4990 0.127 0.127 0.132 0.126 0.127 471,636 0.1270 -5.66%
2011-09-14 0 0.530 0.500 0.530 - - 0 0 - 0.135 0.127 0.135 - - 0 - 0.00%
2011-09-12 0 0.530 0.415 0.580 - - 0 0 - 0.135 0.106 0.148 - - 0 - 0.00%
2011-09-09 0 0.530 0.460 0.550 - - 0 0 - 0.135 0.117 0.140 - - 0 - 0.00%
2011-09-08 0 0.530 0.400 0.550 - - 0 0 - 0.135 0.102 0.140 - - 0 - 0.00%
2011-09-07 0 0.530 0.430 0.600 - - 0 0 - 0.135 0.109 0.153 - - 0 - 0.00%
2011-09-06 0 0.530 0.455 0.580 - - 0 0 - 0.135 0.116 0.148 - - 0 - 0.00%
2011-09-05 0 0.530 0.460 0.580 - - 0 0 - 0.135 0.117 0.148 - - 0 - 0.00%
2011-09-02 0 0.530 0.530 0.570 0.530 0.530 60,000 31,800 0.5300 0.135 0.135 0.145 0.135 0.135 235,818 0.1348 0.00%
2011-09-01 0 0.530 0.530 0.580 - - 0 0 - 0.135 0.135 0.148 - - 0 - 1.92%
2011-08-31 0 0.540 0.540 0.580 - - 0 0 - 0.132 0.132 0.142 - - 0 - 1.89%
2011-08-30 0 0.530 0.475 0.580 - - 0 0 - 0.130 0.116 0.142 - - 0 - 0.00%
2011-08-29 0 0.530 0.445 0.600 - - 0 0 - 0.130 0.109 0.147 - - 0 - 0.00%
2011-08-26 0 0.530 0.490 0.600 - - 0 0 - 0.130 0.120 0.147 - - 0 - 0.00%
2011-08-25 0 0.530 0.500 0.600 - - 0 0 - 0.130 0.123 0.147 - - 0 - 0.00%
2011-08-24 0 0.530 0.530 0.590 - - 0 0 - 0.130 0.130 0.145 - - 0 - 0.00%
2011-08-23 0 0.530 0.530 0.570 0.530 0.580 60,000 33,760 0.5627 0.130 0.130 0.140 0.130 0.142 244,888 0.1379 -7.02%
2011-08-22 0 0.570 0.520 0.570 0.570 0.570 100,000 57,000 0.5700 0.140 0.127 0.140 0.140 0.140 408,147 0.1397 0.00%
2011-08-19 0 0.570 0.540 0.580 0.570 0.570 20,000 11,400 0.5700 0.140 0.132 0.142 0.140 0.140 81,629 0.1397 9.62%
2011-08-18 0 0.520 0.510 0.580 - - 0 0 - 0.127 0.125 0.142 - - 0 - 0.00%
2011-08-17 0 0.520 0.520 0.580 0.510 0.580 28,000 15,960 0.5700 0.127 0.127 0.142 0.125 0.142 114,281 0.1397 -10.34%
2011-08-16 0 0.580 0.510 0.580 0.580 0.580 4,000 2,320 0.5800 0.142 0.125 0.142 0.142 0.142 16,326 0.1421 16.00%
2011-08-15 0 0.500 0.500 0.640 - - 0 0 - 0.123 0.123 0.157 - - 0 - 0.00%
2011-08-12 0 0.500 0.500 0.610 - - 0 0 - 0.123 0.123 0.149 - - 0 - 0.00%
2011-08-11 0 0.500 0.500 0.540 0.500 0.500 200,000 100,000 0.5000 0.123 0.123 0.132 0.123 0.123 816,294 0.1225 -3.85%
2011-08-10 0 0.520 0.500 0.530 0.520 0.530 80,000 42,200 0.5275 0.127 0.123 0.130 0.127 0.130 326,518 0.1292 0.00%
2011-08-09 0 0.520 0.520 0.530 0.500 0.520 900,000 461,360 0.5126 0.127 0.127 0.130 0.123 0.127 3,673,322 0.1256 0.00%
2011-08-08 0 0.520 0.520 0.530 0.450 0.500 188,000 92,200 0.4904 0.127 0.127 0.130 0.110 0.123 767,316 0.1202 0.00%
2011-08-05 0 0.520 0.520 0.550 0.480 0.530 1,632,000 843,640 0.5169 0.127 0.127 0.135 0.118 0.130 6,660,957 0.1267 -1.89%
2011-08-04 0 0.530 0.530 0.540 0.500 0.550 3,158,944 1,650,772 0.5226 0.130 0.130 0.132 0.123 0.135 12,893,132 0.1280 -7.02%
2011-08-03 0 0.570 0.560 0.580 0.560 0.570 196,000 111,680 0.5698 0.140 0.137 0.142 0.137 0.140 799,968 0.1396 0.00%
2011-08-02 0 0.570 0.570 0.580 0.570 0.600 520,000 303,800 0.5842 0.140 0.140 0.142 0.140 0.147 2,122,364 0.1431 -6.56%
2011-08-01 0 0.610 0.600 0.610 0.600 0.610 512,000 312,240 0.6098 0.149 0.147 0.149 0.147 0.149 2,089,712 0.1494 0.00%
2011-07-29 0 0.610 0.610 0.620 0.600 0.620 400,000 245,480 0.6137 0.149 0.149 0.152 0.147 0.152 1,632,588 0.1504 0.00%
2011-07-28 0 0.610 0.610 0.620 0.600 0.620 384,000 234,200 0.6099 0.149 0.149 0.152 0.147 0.152 1,567,284 0.1494 -1.61%
2011-07-27 0 0.620 0.610 0.620 0.610 0.620 604,000 372,000 0.6159 0.152 0.149 0.152 0.149 0.152 2,465,207 0.1509 1.64%
2011-07-26 0 0.610 0.610 0.620 0.610 0.640 1,126,000 692,000 0.6146 0.149 0.149 0.152 0.149 0.157 4,595,734 0.1506 -3.17%
2011-07-25 0 0.630 0.600 0.640 0.600 0.750 11,249,944 7,403,429 0.6581 0.154 0.147 0.157 0.147 0.184 45,916,296 0.1612

Webb-site Database - Powered By Linux Group

Back to top