Inspur Digital Enterprise Technology Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08141  2004-04-29  2008-08-28  2008-08-29
HK Main 00596  2008-08-29    
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
2026-06-29 0 2.360 2.360 2.390 2.330 2.460 3,538,000 8,486,712 2.3987 2.360 2.360 2.390 2.330 2.460 3,538,000 2.3987 1.29%
2026-06-26 0 2.370 2.370 2.380 2.370 2.460 4,282,000 10,279,220 2.4006 2.330 2.330 2.340 2.330 2.418 4,355,511 2.3600 -2.07%
2026-06-25 0 2.420 2.420 2.430 2.360 2.500 3,548,000 8,509,082 2.3983 2.379 2.379 2.389 2.320 2.458 3,608,910 2.3578 0.41%
2026-06-24 0 2.410 2.410 2.440 2.410 2.570 3,562,000 8,758,300 2.4588 2.369 2.369 2.399 2.369 2.527 3,623,150 2.4173 -2.82%
2026-06-23 0 2.480 2.480 2.550 2.460 2.640 7,009,997 17,727,642 2.5289 2.438 2.438 2.507 2.418 2.595 7,130,340 2.4862 -4.62%
2026-06-22 0 2.600 2.600 2.640 2.560 2.780 9,288,000 24,591,012 2.6476 2.556 2.556 2.595 2.517 2.733 9,447,451 2.6029 -6.47%
2026-06-18 0 2.780 2.780 2.800 2.750 2.970 7,168,000 20,290,280 2.8307 2.733 2.733 2.753 2.704 2.920 7,291,056 2.7829 -6.08%
2026-06-17 0 2.960 2.960 2.980 2.960 3.190 4,990,000 15,279,780 3.0621 2.910 2.910 2.930 2.910 3.136 5,075,665 3.0104 -3.90%
2026-06-16 0 3.080 3.080 3.100 3.030 3.260 4,993,997 15,464,090 3.0965 3.028 3.028 3.048 2.979 3.205 5,079,731 3.0443 -5.52%
2026-06-15 0 3.260 3.240 3.260 2.950 3.260 13,066,000 41,071,352 3.1434 3.205 3.185 3.205 2.900 3.205 13,290,309 3.0903 11.26%
2026-06-12 0 2.930 2.930 2.980 2.930 3.200 15,174,000 46,439,330 3.0605 2.881 2.881 2.930 2.881 3.146 15,434,498 3.0088 0.69%
2026-06-11 0 2.910 2.910 2.950 2.650 3.020 15,926,000 45,229,214 2.8400 2.861 2.861 2.900 2.605 2.969 16,199,408 2.7920 2.83%
2026-06-10 0 2.830 2.830 2.880 2.730 2.950 8,700,000 24,710,188 2.8403 2.782 2.782 2.831 2.684 2.900 8,849,356 2.7923 0.00%
2026-06-09 0 2.830 2.830 2.860 2.810 2.970 6,186,000 17,717,626 2.8641 2.782 2.782 2.812 2.763 2.920 6,292,197 2.8158 -2.75%
2026-06-08 0 2.910 2.900 2.910 2.800 3.020 23,084,000 66,973,280 2.9013 2.861 2.851 2.861 2.753 2.969 23,480,292 2.8523 -5.83%
2026-06-05 0 3.090 3.090 3.100 2.920 3.180 18,822,000 57,207,992 3.0394 3.038 3.038 3.048 2.871 3.126 19,145,124 2.9881 1.98%
2026-06-04 0 3.030 3.030 3.040 3.020 3.170 9,862,000 30,499,496 3.0926 2.979 2.979 2.989 2.969 3.116 10,031,305 3.0404 -3.19%
2026-06-03 0 3.130 3.130 3.180 3.070 3.430 27,332,000 87,028,767 3.1841 3.077 3.077 3.126 3.018 3.372 27,801,219 3.1304 -8.48%
2026-06-02 0 3.420 3.420 3.430 3.330 3.780 30,380,007 106,314,228 3.4995 3.362 3.362 3.372 3.274 3.716 30,901,552 3.4404 -5.52%
2026-06-01 0 3.620 3.620 3.630 3.450 4.210 70,546,000 272,996,050 3.8698 3.559 3.559 3.569 3.392 4.139 71,757,090 3.8044 8.71%
2026-05-29 0 3.330 3.330 3.350 3.160 3.700 62,040,500 208,669,134 3.3634 3.274 3.274 3.293 3.107 3.638 63,105,573 3.3067 1.83%
2026-05-28 0 3.270 3.240 3.270 2.680 3.330 76,281,000 236,952,670 3.1063 3.215 3.185 3.215 2.635 3.274 77,590,545 3.0539 20.66%
2026-05-27 0 2.710 2.700 2.710 2.440 2.770 25,334,027 66,672,858 2.6318 2.664 2.654 2.664 2.399 2.723 25,768,946 2.5873 7.11%
2026-05-26 0 2.530 2.520 2.530 2.320 2.530 16,829,000 41,152,840 2.4454 2.487 2.477 2.487 2.281 2.487 17,117,910 2.4041 0.40%
2026-05-22 0 2.520 2.490 2.520 2.270 2.590 21,832,000 53,746,370 2.4618 2.477 2.448 2.477 2.232 2.546 22,206,798 2.4203 11.50%
2026-05-21 0 2.260 2.250 2.260 2.220 2.440 10,520,000 24,317,186 2.3115 2.222 2.212 2.222 2.183 2.399 10,700,601 2.2725 -4.64%
2026-05-20 0 2.370 2.340 2.370 2.270 2.430 12,308,000 28,648,040 2.3276 2.330 2.301 2.330 2.232 2.389 12,519,296 2.2883 0.00%
2026-05-19 0 2.370 2.360 2.370 2.310 2.430 8,745,500 20,761,315 2.3739 2.330 2.320 2.330 2.271 2.389 8,895,637 2.3339 2.60%
2026-05-18 0 2.310 2.300 2.310 2.280 2.570 11,220,400 26,939,148 2.4009 2.271 2.261 2.271 2.242 2.527 11,413,025 2.3604 -5.33%
2026-05-15 0 2.440 2.440 2.480 2.370 2.500 9,495,994 23,012,385 2.4234 2.399 2.399 2.438 2.330 2.458 9,659,015 2.3825 0.00%
2026-05-14 0 2.440 2.430 2.440 2.400 2.540 7,613,994 18,737,185 2.4609 2.399 2.389 2.399 2.359 2.497 7,744,706 2.4194 -1.61%
2026-05-13 0 2.480 2.470 2.480 2.450 2.570 6,306,000 15,753,752 2.4982 2.438 2.428 2.438 2.409 2.527 6,414,258 2.4561 -1.59%
2026-05-12 0 2.520 2.500 2.520 2.480 2.600 12,341,997 31,160,232 2.5247 2.477 2.458 2.477 2.438 2.556 12,553,877 2.4821 -2.33%
2026-05-11 0 2.580 2.580 2.620 2.540 2.750 15,296,000 40,266,754 2.6325 2.536 2.536 2.576 2.497 2.704 15,558,592 2.5881 -2.27%
2026-05-08 0 2.640 2.640 2.650 2.300 2.680 26,353,000 66,737,240 2.5324 2.595 2.595 2.605 2.261 2.635 26,805,412 2.4897 14.29%
2026-05-07 0 2.310 2.310 2.330 2.280 2.440 12,746,000 29,893,540 2.3453 2.271 2.271 2.291 2.242 2.399 12,964,815 2.3057 3.12%
2026-05-06 0 2.240 2.230 2.240 2.200 2.300 20,915,800 46,770,476 2.2361 2.202 2.192 2.202 2.163 2.261 21,274,870 2.1984 -0.88%
2026-05-05 0 2.260 2.260 2.280 2.210 2.290 5,350,002 12,006,254 2.2442 2.222 2.222 2.242 2.173 2.251 5,441,848 2.2063 -0.44%
2026-05-04 0 2.270 2.270 2.280 2.220 2.360 7,712,000 17,674,818 2.2919 2.232 2.232 2.242 2.183 2.320 7,844,395 2.2532 0.00%
2026-04-30 0 2.270 2.270 2.300 2.260 2.400 7,786,000 17,872,764 2.2955 2.232 2.232 2.261 2.222 2.359 7,919,665 2.2568 -3.81%
2026-04-29 0 2.360 2.360 2.380 2.290 2.420 10,797,000 25,097,646 2.3245 2.320 2.320 2.340 2.251 2.379 10,982,356 2.2853 -2.48%
2026-04-28 0 2.420 2.420 2.430 2.360 2.640 17,903,997 43,945,932 2.4545 2.379 2.379 2.389 2.320 2.595 18,211,362 2.4131 -6.92%
2026-04-27 0 2.600 2.600 2.610 2.140 2.620 23,812,000 58,001,564 2.4358 2.556 2.556 2.566 2.104 2.576 24,220,790 2.3947 20.37%
2026-04-24 0 2.160 2.160 2.180 2.120 2.210 3,694,000 8,012,496 2.1691 2.124 2.124 2.143 2.084 2.173 3,757,416 2.1324 -1.37%
2026-04-23 0 2.190 2.190 2.210 2.180 2.300 5,165,908 11,398,422 2.2065 2.153 2.153 2.173 2.143 2.261 5,254,593 2.1692 -4.78%
2026-04-22 0 2.300 2.280 2.300 2.240 2.300 6,166,000 13,933,144 2.2597 2.261 2.242 2.261 2.202 2.261 6,271,854 2.2215 -0.86%
2026-04-21 0 2.320 2.320 2.330 2.300 2.360 5,681,000 13,144,420 2.3138 2.281 2.281 2.291 2.261 2.320 5,778,528 2.2747 -1.69%
2026-04-20 0 2.360 2.360 2.370 2.300 2.400 3,885,000 9,129,378 2.3499 2.320 2.320 2.330 2.261 2.359 3,951,695 2.3102 1.29%
2026-04-17 0 2.330 2.330 2.350 2.270 2.390 8,028,000 18,599,942 2.3169 2.291 2.291 2.310 2.232 2.350 8,165,820 2.2778 -2.51%
2026-04-16 0 2.390 2.390 2.420 2.380 2.530 8,244,000 20,199,640 2.4502 2.350 2.350 2.379 2.340 2.487 8,385,528 2.4089 -2.05%
2026-04-15 0 2.440 2.400 2.440 2.370 2.470 7,267,000 17,517,914 2.4106 2.399 2.359 2.399 2.330 2.428 7,391,755 2.3699 2.52%
2026-04-14 0 2.380 2.380 2.390 2.310 2.480 8,196,000 19,362,190 2.3624 2.340 2.340 2.350 2.271 2.438 8,336,704 2.3225 0.00%
2026-04-13 0 2.380 2.380 2.400 2.310 2.480 8,381,000 20,154,714 2.4048 2.340 2.340 2.359 2.271 2.438 8,524,880 2.3642 0.42%
2026-04-10 0 2.370 2.360 2.370 2.300 2.410 12,008,000 28,333,560 2.3596 2.330 2.320 2.330 2.261 2.369 12,214,146 2.3197 0.42%
2026-04-09 0 2.360 2.360 2.380 2.340 2.550 8,643,000 20,669,452 2.3915 2.320 2.320 2.340 2.301 2.507 8,791,378 2.3511 -7.45%
2026-04-08 0 2.550 2.540 2.550 2.390 2.610 11,190,000 28,394,468 2.5375 2.507 2.497 2.507 2.350 2.566 11,382,103 2.4947 8.97%
2026-04-02 0 2.340 2.330 2.340 2.250 2.570 15,368,000 35,809,285 2.3301 2.301 2.291 2.301 2.212 2.527 15,631,828 2.2908 -4.49%
2026-04-01 0 2.450 2.450 2.460 2.210 2.510 21,766,000 51,491,440 2.3657 2.409 2.409 2.418 2.173 2.468 22,139,665 2.3258 12.39%
2026-03-31 0 2.180 2.170 2.180 2.170 2.590 60,644,800 140,150,186 2.3110 2.143 2.133 2.143 2.133 2.546 61,685,912 2.2720 -28.29%
2026-03-30 0 3.040 3.020 3.040 2.790 3.060 9,243,000 27,637,720 2.9901 2.989 2.969 2.989 2.743 3.008 9,401,678 2.9397 4.47%
2026-03-27 0 2.910 2.910 2.920 2.870 2.990 6,278,000 18,267,250 2.9097 2.861 2.861 2.871 2.822 2.940 6,385,777 2.8606 -2.68%
2026-03-26 0 2.990 2.950 2.990 2.900 3.060 3,356,000 9,928,398 2.9584 2.940 2.900 2.940 2.851 3.008 3,413,614 2.9085 -1.64%
2026-03-25 0 3.040 3.040 3.050 2.990 3.180 4,772,000 14,619,648 3.0636 2.989 2.989 2.999 2.940 3.126 4,853,923 3.0119 -0.33%
2026-03-24 0 3.050 3.050 3.080 2.900 3.100 5,552,000 16,678,260 3.0040 2.999 2.999 3.028 2.851 3.048 5,647,313 2.9533 3.04%
2026-03-23 0 2.960 2.960 2.970 2.920 3.100 6,212,000 18,573,622 2.9900 2.910 2.910 2.920 2.871 3.048 6,318,644 2.9395 -3.90%
2026-03-20 0 3.080 3.050 3.100 3.040 3.240 7,315,000 22,655,440 3.0971 3.028 2.999 3.048 2.989 3.185 7,440,579 3.0448 -4.64%
2026-03-19 0 3.230 3.220 3.230 3.210 3.310 4,180,000 13,598,440 3.2532 3.175 3.166 3.175 3.156 3.254 4,251,760 3.1983 -4.44%
2026-03-18 0 3.380 3.360 3.380 3.340 3.480 4,623,523 15,640,082 3.3827 3.323 3.303 3.323 3.284 3.421 4,702,897 3.3256 -0.29%
2026-03-17 0 3.390 3.370 3.390 3.360 3.490 5,022,000 17,138,050 3.4126 3.333 3.313 3.333 3.303 3.431 5,108,215 3.3550 0.00%
2026-03-16 0 3.390 3.390 3.400 3.380 3.490 3,508,000 11,989,168 3.4177 3.333 3.333 3.343 3.323 3.431 3,568,223 3.3600 -2.31%
2026-03-13 0 3.470 3.470 3.490 3.460 3.640 4,394,000 15,488,110 3.5248 3.411 3.411 3.431 3.402 3.579 4,469,433 3.4653 -4.67%
2026-03-12 0 3.640 3.630 3.640 3.380 3.670 10,220,000 36,398,839 3.5615 3.579 3.569 3.579 3.323 3.608 10,395,451 3.5014 2.25%
2026-03-11 0 3.560 3.550 3.560 3.540 3.760 4,634,000 16,758,480 3.6164 3.500 3.490 3.500 3.480 3.697 4,713,554 3.5554 -4.56%
2026-03-10 0 3.730 3.710 3.740 3.620 3.950 7,766,000 28,831,600 3.7125 3.667 3.647 3.677 3.559 3.883 7,899,322 3.6499 -1.84%
2026-03-09 0 3.800 3.800 3.810 3.650 3.970 8,312,000 31,584,380 3.7999 3.736 3.736 3.746 3.588 3.903 8,454,695 3.7357 -1.30%
2026-03-06 0 3.850 3.850 3.860 3.560 3.970 8,556,000 33,024,816 3.8598 3.785 3.785 3.795 3.500 3.903 8,702,884 3.7947 5.19%
2026-03-05 0 3.660 3.630 3.660 3.590 3.770 6,860,000 25,035,882 3.6495 3.598 3.569 3.598 3.529 3.706 6,977,768 3.5879 3.10%
2026-03-04 0 3.550 3.550 3.560 3.450 3.590 5,112,000 17,891,102 3.4998 3.490 3.490 3.500 3.392 3.529 5,199,760 3.4408 0.00%
2026-03-03 0 3.550 3.550 3.570 3.490 3.770 6,954,000 25,044,540 3.6015 3.490 3.490 3.510 3.431 3.706 7,073,382 3.5407 0.28%
2026-03-02 0 3.540 3.520 3.560 3.480 3.670 5,436,000 19,377,770 3.5647 3.480 3.461 3.500 3.421 3.608 5,529,322 3.5045 -4.84%
2026-02-27 0 3.720 3.710 3.720 3.600 3.770 5,508,000 20,306,938 3.6868 3.657 3.647 3.657 3.539 3.706 5,602,558 3.6246 1.64%
2026-02-26 0 3.660 3.660 3.670 3.660 3.800 2,686,000 9,945,142 3.7026 3.598 3.598 3.608 3.598 3.736 2,732,112 3.6401 -1.88%
2026-02-25 0 3.730 3.730 3.740 3.710 3.810 3,782,000 14,196,657 3.7537 3.667 3.667 3.677 3.647 3.746 3,846,927 3.6904 0.00%
2026-02-24 0 3.730 3.730 3.750 3.640 4.040 6,492,000 24,278,840 3.7398 3.667 3.667 3.687 3.579 3.972 6,603,451 3.6767 -7.90%
2026-02-23 0 4.050 4.050 4.080 4.000 4.130 3,858,050 15,654,668 4.0577 3.982 3.982 4.011 3.932 4.060 3,924,283 3.9892 1.50%
2026-02-20 0 3.990 3.980 3.990 3.900 4.050 3,140,000 12,459,808 3.9681 3.923 3.913 3.923 3.834 3.982 3,193,906 3.9011 -1.48%
2026-02-16 0 4.050 4.020 4.050 3.880 4.060 1,702,000 6,757,980 3.9706 3.982 3.952 3.982 3.815 3.991 1,731,219 3.9036 0.25%
2026-02-13 0 4.040 4.000 4.040 3.930 4.100 6,679,920 26,693,223 3.9960 3.972 3.932 3.972 3.864 4.031 6,794,597 3.9286 -1.46%
2026-02-12 0 4.100 4.090 4.100 4.050 4.190 4,286,000 17,590,042 4.1041 4.031 4.021 4.031 3.982 4.119 4,359,579 4.0348 -3.53%
2026-02-11 0 4.250 4.230 4.250 4.180 4.390 7,480,000 31,914,460 4.2666 4.178 4.159 4.178 4.109 4.316 7,608,412 4.1946 -3.41%
2026-02-10 0 4.400 4.400 4.410 4.360 4.550 4,028,000 17,845,278 4.4303 4.326 4.326 4.336 4.286 4.473 4,097,150 4.3555 -0.45%
2026-02-09 0 4.420 4.410 4.420 4.320 4.570 4,165,000 18,404,782 4.4189 4.345 4.336 4.345 4.247 4.493 4,236,502 4.3443 0.45%
2026-02-06 0 4.400 4.400 4.410 4.260 4.550 3,628,000 16,044,278 4.4223 4.326 4.326 4.336 4.188 4.473 3,690,283 4.3477 -3.30%
2026-02-05 0 4.550 4.550 4.560 4.150 4.610 13,592,200 60,373,355 4.4418 4.473 4.473 4.483 4.080 4.532 13,825,542 4.3668 6.56%
2026-02-04 0 4.270 4.270 4.300 4.270 4.760 14,800,000 64,439,126 4.3540 4.198 4.198 4.227 4.198 4.680 15,054,077 4.2805 -9.92%
2026-02-03 0 4.740 4.740 4.780 4.650 4.890 3,862,020 18,343,238 4.7496 4.660 4.660 4.699 4.572 4.807 3,928,321 4.6695 -1.46%
2026-02-02 0 4.810 4.800 4.850 4.690 4.960 6,838,316 32,838,021 4.8021 4.729 4.719 4.768 4.611 4.876 6,955,712 4.7210 -3.80%
2026-01-30 0 5.000 4.980 5.000 4.900 5.110 5,640,000 28,161,202 4.9931 4.916 4.896 4.916 4.817 5.024 5,736,824 4.9088 -1.38%
2026-01-29 0 5.070 5.060 5.090 5.010 5.220 4,056,000 20,668,764 5.0958 4.984 4.975 5.004 4.925 5.132 4,125,631 5.0098 -1.55%
2026-01-28 0 5.150 5.150 5.170 5.100 5.270 4,970,000 25,765,916 5.1843 5.063 5.063 5.083 5.014 5.181 5,055,322 5.0968 -0.77%
2026-01-27 0 5.190 5.180 5.190 5.020 5.200 6,378,000 32,413,368 5.0821 5.102 5.093 5.102 4.935 5.112 6,487,494 4.9963 0.97%
2026-01-26 0 5.140 5.110 5.150 5.070 5.250 6,299,684 32,329,410 5.1319 5.053 5.024 5.063 4.984 5.161 6,407,833 5.0453 -2.28%
2026-01-23 0 5.260 5.230 5.260 5.230 5.490 3,460,000 18,472,293 5.3388 5.171 5.142 5.171 5.142 5.397 3,519,399 5.2487 -2.77%
2026-01-22 0 5.410 5.360 5.410 5.280 5.460 2,368,000 12,689,010 5.3585 5.319 5.270 5.319 5.191 5.368 2,408,652 5.2681 -0.18%
2026-01-21 0 5.420 5.380 5.420 5.270 5.440 4,268,000 22,941,939 5.3753 5.329 5.289 5.329 5.181 5.348 4,341,270 5.2846 0.74%
2026-01-20 0 5.380 5.360 5.390 5.320 5.600 5,522,000 29,913,186 5.4171 5.289 5.270 5.299 5.230 5.505 5,616,798 5.3257 -2.89%
2026-01-19 0 5.540 5.530 5.540 5.520 5.910 6,823,000 38,374,161 5.6242 5.446 5.437 5.446 5.427 5.810 6,940,133 5.5293 -4.65%
2026-01-16 0 5.810 5.790 5.810 5.730 6.150 5,640,000 32,914,870 5.8360 5.712 5.692 5.712 5.633 6.046 5,736,824 5.7375 -3.49%
2026-01-15 0 6.020 5.980 6.020 5.900 6.350 7,470,000 45,076,140 6.0343 5.918 5.879 5.918 5.800 6.243 7,598,240 5.9324 -5.05%
2026-01-14 0 6.340 6.340 6.350 6.170 6.520 8,138,000 51,906,260 6.3783 6.233 6.233 6.243 6.066 6.410 8,277,708 6.2706 3.09%
2026-01-13 0 6.150 6.150 6.180 5.840 6.330 9,516,578 57,951,825 6.0896 6.046 6.046 6.076 5.741 6.223 9,679,953 5.9868 14.10%
2026-01-09 0 5.390 5.380 5.390 5.040 5.860 17,830,000 94,585,966 5.3049 5.299 5.289 5.299 4.955 5.761 18,136,094 5.2153 -4.26%
2026-01-08 0 5.630 5.630 5.640 5.390 6.300 16,553,183 93,604,231 5.6548 5.535 5.535 5.545 5.299 6.194 16,837,358 5.5593 -9.19%
2026-01-07 0 6.200 6.190 6.200 6.140 6.780 13,449,100 84,622,298 6.2920 6.095 6.086 6.095 6.036 6.666 13,679,986 6.1858 -8.82%
2026-01-06 0 6.800 6.800 6.820 6.640 7.040 5,258,000 35,769,820 6.8029 6.685 6.685 6.705 6.528 6.921 5,348,266 6.6881 -2.30%
2026-01-05 0 6.960 6.960 6.980 6.920 7.200 3,760,000 26,481,020 7.0428 6.843 6.843 6.862 6.803 7.078 3,824,549 6.9240 4.19%
2025-12-31 0 6.680 6.620 6.680 6.620 6.750 1,774,100 11,866,477 6.6887 6.567 6.508 6.567 6.508 6.636 1,804,557 6.5758 0.75%
2025-12-30 0 6.630 6.570 6.630 6.480 6.640 2,280,000 14,996,620 6.5775 6.518 6.459 6.518 6.371 6.528 2,319,142 6.4665 0.76%
2025-12-29 0 6.580 6.530 6.580 6.480 6.790 3,372,000 22,198,360 6.5831 6.469 6.420 6.469 6.371 6.675 3,429,888 6.4720 -2.95%
2025-12-24 0 6.780 6.730 6.780 6.560 6.780 1,340,018 8,923,925 6.6596 6.666 6.616 6.666 6.449 6.666 1,363,023 6.5472 1.19%
2025-12-23 0 6.700 6.700 6.710 6.520 6.700 1,884,000 12,421,960 6.5934 6.587 6.587 6.597 6.410 6.587 1,916,343 6.4821 1.06%
2025-12-22 0 6.630 6.610 6.630 6.600 6.820 1,538,000 10,259,040 6.6704 6.518 6.498 6.518 6.489 6.705 1,564,403 6.5578 -1.04%
2025-12-19 0 6.700 6.700 6.710 6.430 6.760 3,772,000 25,146,780 6.6667 6.587 6.587 6.597 6.321 6.646 3,836,755 6.5542 3.72%
2025-12-18 0 6.460 6.440 6.460 6.270 6.480 2,192,000 13,992,790 6.3836 6.351 6.331 6.351 6.164 6.371 2,229,631 6.2758 0.31%
2025-12-17 0 6.440 6.390 6.440 6.220 6.460 3,548,000 22,452,630 6.3282 6.331 6.282 6.331 6.115 6.351 3,608,910 6.2214 -0.31%
2025-12-16 0 6.460 6.410 6.460 6.320 6.520 3,050,000 19,471,540 6.3841 6.351 6.302 6.351 6.213 6.410 3,102,361 6.2764 -2.56%
2025-12-15 0 6.630 6.600 6.630 6.520 6.700 2,697,000 17,772,734 6.5898 6.518 6.489 6.518 6.410 6.587 2,743,300 6.4786 -2.64%
2025-12-12 0 6.810 6.790 6.840 6.620 6.810 1,360,172 9,176,254 6.7464 6.695 6.675 6.725 6.508 6.695 1,383,523 6.6325 2.87%
2025-12-11 0 6.620 6.620 6.630 6.600 6.830 2,636,000 17,612,492 6.6815 6.508 6.508 6.518 6.489 6.715 2,681,253 6.5688 -2.07%
2025-12-10 0 6.760 6.720 6.760 6.660 6.810 2,498,000 16,792,300 6.7223 6.646 6.607 6.646 6.548 6.695 2,540,884 6.6088 -0.59%
2025-12-09 0 6.800 6.780 6.800 6.770 7.070 2,502,000 17,156,140 6.8570 6.685 6.666 6.685 6.656 6.951 2,544,953 6.7412 -3.55%
2025-12-08 0 7.050 7.030 7.050 6.970 7.130 1,333,000 9,356,260 7.0189 6.931 6.911 6.931 6.852 7.010 1,355,884 6.9005 -0.70%
2025-12-05 0 7.100 7.050 7.100 6.820 7.140 2,676,000 18,789,480 7.0215 6.980 6.931 6.980 6.705 7.019 2,721,940 6.9030 0.85%
2025-12-04 0 7.040 7.030 7.040 6.850 7.050 2,940,000 20,486,470 6.9682 6.921 6.911 6.921 6.734 6.931 2,990,472 6.8506 2.03%
2025-12-03 0 6.900 6.900 6.910 6.860 7.090 2,510,000 17,348,500 6.9118 6.784 6.784 6.793 6.744 6.970 2,553,090 6.7951 -2.68%
2025-12-02 0 7.090 7.080 7.090 6.900 7.100 3,594,000 25,148,972 6.9975 6.970 6.961 6.970 6.784 6.980 3,655,700 6.8794 -0.14%
2025-12-01 0 7.100 7.100 7.110 7.030 7.240 3,301,783 23,455,558 7.1039 6.980 6.980 6.990 6.911 7.118 3,358,466 6.9840 -1.39%
2025-11-28 0 7.200 7.200 7.230 7.180 7.410 3,084,000 22,455,880 7.2814 7.078 7.078 7.108 7.059 7.285 3,136,944 7.1585 -1.64%
2025-11-27 0 7.320 7.300 7.320 7.250 7.470 1,934,000 14,186,960 7.3356 7.196 7.177 7.196 7.128 7.344 1,967,202 7.2117 0.00%
2025-11-26 0 7.320 7.310 7.330 7.250 7.480 2,488,000 18,259,348 7.3390 7.196 7.187 7.206 7.128 7.354 2,530,712 7.2151 0.00%
2025-11-25 0 7.320 7.240 7.320 7.180 7.500 2,874,000 20,992,020 7.3041 7.196 7.118 7.196 7.059 7.373 2,923,339 7.1808 0.27%
2025-11-24 0 7.300 7.220 7.300 6.740 7.300 6,444,450 45,995,306 7.1372 7.177 7.098 7.177 6.626 7.177 6,555,084 7.0167 7.35%
2025-11-21 0 6.800 6.780 6.800 6.700 7.690 16,656,652 117,239,216 7.0386 6.685 6.666 6.685 6.587 7.560 16,942,603 6.9198 -12.14%
2025-11-20 0 7.740 7.730 7.740 7.620 7.970 3,761,060 29,133,128 7.7460 7.609 7.600 7.609 7.491 7.835 3,825,628 7.6153 -1.78%
2025-11-19 0 7.880 7.880 7.890 7.840 8.100 3,886,000 30,828,140 7.9331 7.747 7.747 7.757 7.708 7.963 3,952,712 7.7992 -1.50%
2025-11-18 0 8.000 8.000 8.010 7.940 8.460 5,658,000 46,527,460 8.2233 7.865 7.865 7.875 7.806 8.317 5,755,133 8.0845 -3.61%
2025-11-17 0 8.300 8.300 8.320 7.840 8.360 8,668,637 70,284,322 8.1079 8.160 8.160 8.180 7.708 8.219 8,817,455 7.9710 6.00%
2025-11-14 0 7.830 7.780 7.830 7.780 8.120 2,702,000 21,285,620 7.8777 7.698 7.649 7.698 7.649 7.983 2,748,386 7.7448 -3.93%
2025-11-13 0 8.150 8.120 8.150 8.040 8.440 3,222,000 26,255,860 8.1489 8.012 7.983 8.012 7.904 8.298 3,277,313 8.0114 -1.45%
2025-11-12 0 8.270 8.220 8.270 8.000 8.520 4,523,000 37,668,190 8.3281 8.130 8.081 8.130 7.865 8.376 4,600,648 8.1876 1.22%
2025-11-11 0 8.170 8.130 8.170 8.080 8.360 4,566,000 37,542,650 8.2222 8.032 7.993 8.032 7.944 8.219 4,644,386 8.0834 0.99%
2025-11-10 0 8.090 8.080 8.090 7.800 8.240 4,966,000 40,170,280 8.0891 7.953 7.944 7.953 7.668 8.101 5,051,253 7.9525 3.59%
2025-11-07 0 7.810 7.800 7.810 7.710 8.090 2,965,642 23,351,977 7.8742 7.678 7.668 7.678 7.580 7.953 3,016,554 7.7413 -3.46%
2025-11-06 0 8.090 8.060 8.090 7.760 8.180 4,766,000 38,004,560 7.9741 7.953 7.924 7.953 7.629 8.042 4,847,820 7.8395 3.72%
2025-11-05 0 7.800 7.740 7.800 7.450 7.870 4,728,040 36,232,424 7.6633 7.668 7.609 7.668 7.324 7.737 4,809,208 7.5340 1.69%
2025-11-04 0 7.670 7.670 7.680 7.570 8.110 4,222,000 32,739,960 7.7546 7.541 7.541 7.550 7.442 7.973 4,294,481 7.6237 -5.31%
2025-11-03 0 8.100 8.070 8.100 7.840 8.150 3,032,000 24,251,690 7.9986 7.963 7.934 7.963 7.708 8.012 3,084,052 7.8636 2.92%
2025-10-31 0 7.870 7.870 7.900 7.800 8.000 2,642,000 20,842,194 7.8888 7.737 7.737 7.767 7.668 7.865 2,687,356 7.7556 -1.25%
2025-10-30 0 7.970 7.950 7.990 7.740 8.060 3,594,000 28,319,820 7.8797 7.835 7.816 7.855 7.609 7.924 3,655,700 7.7468 0.89%
2025-10-28 0 7.900 7.890 7.900 7.830 8.230 3,026,400 24,240,752 8.0098 7.767 7.757 7.767 7.698 8.091 3,078,355 7.8746 -3.30%
2025-10-27 0 8.170 8.140 8.180 8.030 8.350 2,720,000 22,234,720 8.1745 8.032 8.003 8.042 7.894 8.209 2,766,695 8.0366 0.00%
2025-10-24 0 8.170 8.160 8.170 8.150 8.440 2,975,000 24,652,841 8.2867 8.032 8.022 8.032 8.012 8.298 3,026,073 8.1468 0.62%
2025-10-23 0 8.120 8.120 8.130 8.010 8.440 3,584,500 29,168,659 8.1374 7.983 7.983 7.993 7.875 8.298 3,646,036 8.0001 0.74%
2025-10-22 0 8.060 8.060 8.090 7.920 8.230 4,196,000 34,053,280 8.1157 7.924 7.924 7.953 7.786 8.091 4,268,034 7.9787 -0.49%
2025-10-21 0 8.100 8.080 8.100 8.030 8.220 4,831,000 39,277,276 8.1303 7.963 7.944 7.963 7.894 8.081 4,913,936 7.9930 2.66%
2025-10-20 0 7.890 7.870 7.890 7.790 7.970 2,528,500 19,943,474 7.8875 7.757 7.737 7.757 7.659 7.835 2,571,908 7.7544 3.82%
2025-10-17 0 7.600 7.590 7.600 7.540 8.300 8,132,881 63,037,785 7.7510 7.472 7.462 7.472 7.413 8.160 8,272,501 7.6202 -8.87%
2025-10-16 0 8.340 8.320 8.340 8.200 8.480 2,122,000 17,738,539 8.3593 8.199 8.180 8.199 8.062 8.337 2,158,429 8.2183 -0.83%
2025-10-15 0 8.410 8.400 8.410 8.200 8.460 2,806,000 23,424,796 8.3481 8.268 8.258 8.268 8.062 8.317 2,854,172 8.2072 3.06%
2025-10-14 0 8.160 8.120 8.160 8.040 8.710 5,464,000 45,512,942 8.3296 8.022 7.983 8.022 7.904 8.563 5,557,803 8.1890 -4.11%
2025-10-13 0 8.510 8.480 8.510 7.940 8.680 9,446,578 79,904,980 8.4586 8.366 8.337 8.366 7.806 8.534 9,608,751 8.3159 5.32%
2025-10-10 0 8.080 8.070 8.080 8.010 8.440 7,834,632 63,690,733 8.1294 7.944 7.934 7.944 7.875 8.298 7,969,132 7.9922 -4.38%
2025-10-09 0 8.450 8.420 8.450 8.390 8.740 4,340,300 37,030,999 8.5319 8.307 8.278 8.307 8.248 8.592 4,414,812 8.3879 -2.87%
2025-10-08 0 8.700 8.690 8.700 8.370 8.700 5,743,000 48,966,320 8.5263 8.553 8.543 8.553 8.229 8.553 5,841,592 8.3824 0.00%
2025-10-06 0 8.700 8.700 8.730 8.690 9.200 7,178,000 63,056,370 8.7847 8.553 8.553 8.583 8.543 9.045 7,301,227 8.6364 -4.92%
2025-10-03 0 9.150 9.110 9.150 9.090 9.510 3,388,000 31,197,830 9.2083 8.996 8.956 8.996 8.937 9.349 3,446,163 9.0529 -3.79%
2025-10-02 0 9.510 9.490 9.510 9.200 9.620 4,048,000 38,454,280 9.4996 9.349 9.330 9.349 9.045 9.458 4,117,494 9.3392 1.93%
2025-09-30 0 9.330 9.320 9.330 9.100 9.400 3,894,000 36,019,790 9.2501 9.173 9.163 9.173 8.946 9.241 3,960,850 9.0940 1.97%
2025-09-29 0 9.150 9.130 9.150 9.030 9.220 4,534,202 41,340,818 9.1176 8.996 8.976 8.996 8.878 9.064 4,612,042 8.9637 0.11%
2025-09-26 0 9.140 9.140 9.150 9.140 9.710 7,414,000 68,879,000 9.2904 8.986 8.986 8.996 8.986 9.546 7,541,279 9.1336 -5.87%
2025-09-25 0 9.710 9.700 9.720 9.340 9.930 9,441,540 91,752,633 9.7180 9.546 9.536 9.556 9.182 9.762 9,603,627 9.5540 3.52%
2025-09-24 0 9.380 9.350 9.380 9.200 9.440 3,689,000 34,424,460 9.3317 9.222 9.192 9.222 9.045 9.281 3,752,330 9.1742 -0.42%
2025-09-23 0 9.420 9.380 9.420 9.340 9.880 5,392,000 51,343,336 9.5221 9.261 9.222 9.261 9.182 9.713 5,484,567 9.3614 -1.67%
2025-09-22 0 9.580 9.560 9.580 9.460 9.720 3,446,000 33,018,000 9.5815 9.418 9.399 9.418 9.300 9.556 3,505,159 9.4198 -1.94%
2025-09-19 0 9.770 9.680 9.770 9.540 9.950 3,044,411 29,595,760 9.7213 9.605 9.517 9.605 9.379 9.782 3,096,676 9.5573 0.62%
2025-09-18 0 9.710 9.710 9.720 9.480 9.940 5,645,724 54,742,970 9.6964 9.546 9.546 9.556 9.320 9.772 5,742,646 9.5327 0.21%
2025-09-17 0 9.690 9.680 9.700 9.600 9.850 4,870,000 47,242,700 9.7008 9.526 9.517 9.536 9.438 9.684 4,953,605 9.5370 -0.82%
2025-09-16 0 9.770 9.750 9.770 9.700 10.11 3,791,000 37,183,650 9.8084 9.605 9.585 9.605 9.536 9.939 3,856,082 9.6429 -3.36%
2025-09-15 0 10.11 10.10 10.11 9.980 10.63 5,189,000 52,672,510 10.151 9.939 9.930 9.939 9.812 10.45 5,278,082 9.9795 -4.98%
2025-09-12 0 10.64 10.58 10.64 10.50 11.13 5,360,000 57,568,922 10.741 10.46 10.40 10.46 10.32 10.94 5,452,017 10.559 -1.75%
2025-09-11 0 10.83 10.73 10.83 10.26 11.09 7,953,350 85,455,994 10.745 10.65 10.55 10.65 10.09 10.90 8,089,888 10.563 3.14%
2025-09-10 0 10.50 10.47 10.50 9.800 10.65 11,883,000 123,820,640 10.420 10.32 10.29 10.32 9.635 10.47 12,087,000 10.244 8.36%
2025-09-09 0 9.690 9.610 9.690 9.560 9.860 3,038,217 29,321,453 9.6509 9.526 9.448 9.526 9.399 9.694 3,090,375 9.4880 -0.72%
2025-09-08 0 9.760 9.730 9.760 9.500 9.900 3,840,000 37,260,886 9.7034 9.595 9.566 9.595 9.340 9.733 3,905,923 9.5396 -1.41%
2025-09-05 0 9.900 9.880 9.900 9.520 10.05 7,681,100 75,699,459 9.8553 9.733 9.713 9.733 9.359 9.880 7,812,964 9.6890 6.34%
2025-09-04 0 9.310 9.310 9.360 9.160 9.590 5,709,000 53,178,499 9.3149 9.153 9.153 9.202 9.005 9.428 5,807,009 9.1576 0.87%
2025-09-03 0 9.230 9.230 9.240 9.160 9.480 3,377,957 31,383,879 9.2908 9.074 9.074 9.084 9.005 9.320 3,435,948 9.1340 -1.81%
2025-09-02 0 9.400 9.360 9.400 9.360 9.950 4,826,000 46,176,940 9.5684 9.241 9.202 9.241 9.202 9.782 4,908,850 9.4069 -5.53%
2025-09-01 0 9.950 9.930 9.950 9.630 10.24 4,692,000 46,693,860 9.9518 9.782 9.762 9.782 9.467 10.07 4,772,549 9.7838 1.43%
2025-08-29 0 9.810 9.810 9.820 9.530 9.860 3,222,000 31,416,500 9.7506 9.644 9.644 9.654 9.369 9.694 3,277,313 9.5861 1.13%
2025-08-28 0 9.700 9.620 9.700 9.230 9.700 3,997,500 37,877,570 9.4753 9.536 9.458 9.536 9.074 9.536 4,066,127 9.3154 0.83%
2025-08-27 0 9.620 9.600 9.620 9.580 10.50 8,008,000 80,949,820 10.109 9.458 9.438 9.458 9.418 10.32 8,145,476 9.9380 -1.03%
2025-08-26 0 9.720 9.720 9.730 9.570 9.850 4,234,000 40,946,286 9.6708 9.556 9.556 9.566 9.408 9.684 4,306,687 9.5076 -1.22%
2025-08-25 0 9.840 9.840 9.870 9.670 10.20 4,311,000 42,773,885 9.9220 9.674 9.674 9.703 9.507 10.03 4,385,009 9.7546 -0.40%
2025-08-22 0 9.880 9.820 9.880 9.810 10.16 3,588,000 35,640,330 9.9332 9.713 9.654 9.713 9.644 9.989 3,649,597 9.7656 -0.10%
2025-08-21 0 9.890 9.860 9.890 9.650 10.07 3,704,000 36,565,360 9.8719 9.723 9.694 9.723 9.487 9.900 3,767,588 9.7052 1.75%
2025-08-20 0 9.720 9.700 9.720 9.340 9.920 7,997,600 76,484,647 9.5634 9.556 9.536 9.556 9.182 9.753 8,134,898 9.4020 -2.80%
2025-08-19 0 10.00 10.00 10.01 9.850 10.20 4,136,000 41,372,330 10.003 9.831 9.831 9.841 9.684 10.03 4,207,004 9.8342 -1.86%
2025-08-18 0 10.19 10.12 10.19 10.02 10.40 3,518,000 35,886,520 10.201 10.02 9.949 10.02 9.851 10.22 3,578,395 10.029 0.99%
2025-08-15 0 10.09 10.06 10.09 9.930 10.37 6,952,000 70,022,362 10.072 9.920 9.890 9.920 9.762 10.19 7,071,348 9.9023 -2.98%
2025-08-14 0 10.40 10.34 10.40 10.06 10.48 6,802,000 69,544,110 10.224 10.22 10.17 10.22 9.890 10.30 6,918,773 10.052 -0.76%
2025-08-13 0 10.48 10.47 10.48 10.38 10.83 4,312,600 45,842,493 10.630 10.30 10.29 10.30 10.20 10.65 4,386,636 10.450 0.96%
2025-08-12 0 10.38 10.38 10.44 10.31 10.86 4,566,800 47,664,081 10.437 10.20 10.20 10.26 10.14 10.68 4,645,200 10.261 -4.07%
2025-08-11 0 10.82 10.79 10.82 10.38 10.96 2,232,000 23,970,520 10.740 10.64 10.61 10.64 10.20 10.78 2,270,318 10.558 0.56%
2025-08-08 0 10.76 10.76 10.80 10.46 10.93 2,593,000 27,842,430 10.738 10.58 10.58 10.62 10.28 10.75 2,637,515 10.556 0.65%
2025-08-07 0 10.69 10.69 10.70 10.28 10.72 2,590,000 27,318,020 10.548 10.51 10.51 10.52 10.11 10.54 2,634,464 10.369 3.38%
2025-08-06 0 10.34 10.33 10.34 10.23 10.59 2,878,000 29,951,500 10.407 10.17 10.16 10.17 10.06 10.41 2,927,408 10.231 -0.58%
2025-08-05 0 10.40 10.39 10.40 10.13 10.60 4,632,000 47,840,146 10.328 10.22 10.21 10.22 9.959 10.42 4,711,519 10.154 -0.95%
2025-08-04 0 10.50 10.45 10.50 10.05 10.64 4,441,000 46,090,746 10.379 10.32 10.27 10.32 9.880 10.46 4,517,240 10.203 -2.42%
2025-08-01 0 10.76 10.62 10.76 10.32 11.12 8,670,450 92,727,590 10.695 10.58 10.44 10.58 10.15 10.93 8,819,299 10.514 2.67%
2025-07-31 0 10.48 10.46 10.48 10.28 10.88 8,695,600 92,009,742 10.581 10.30 10.28 10.30 10.11 10.70 8,844,881 10.403 0.96%
2025-07-30 0 10.38 10.36 10.40 9.400 10.56 16,474,700 167,163,250 10.147 10.20 10.19 10.22 9.241 10.38 16,757,527 9.9754 8.81%
2025-07-29 0 9.540 9.520 9.540 8.720 9.540 13,077,400 119,772,782 9.1588 9.379 9.359 9.379 8.573 9.379 13,301,905 9.0042 5.53%
2025-07-28 0 9.040 9.000 9.040 8.800 9.260 3,139,000 28,254,680 9.0012 8.887 8.848 8.887 8.651 9.104 3,192,888 8.8493 0.00%
2025-07-25 0 9.040 9.020 9.050 8.710 9.040 2,387,758 21,101,357 8.8373 8.887 8.868 8.897 8.563 8.887 2,428,750 8.6882 3.67%
2025-07-24 0 8.720 8.710 8.750 8.670 8.980 3,774,100 33,135,183 8.7796 8.573 8.563 8.602 8.524 8.828 3,838,891 8.6314 -1.13%
2025-07-23 0 8.820 8.810 8.820 8.390 8.900 5,077,000 44,345,170 8.7345 8.671 8.661 8.671 8.248 8.750 5,164,159 8.5871 5.63%
2025-07-22 0 8.350 8.350 8.360 8.270 8.530 3,271,000 27,454,810 8.3934 8.209 8.209 8.219 8.130 8.386 3,327,155 8.2517 -0.60%
2025-07-21 0 8.400 8.380 8.400 8.020 8.560 6,071,000 50,911,120 8.3860 8.258 8.239 8.258 7.885 8.416 6,175,223 8.2444 2.56%
2025-07-18 0 8.190 8.180 8.190 7.630 8.260 9,553,000 76,867,160 8.0464 8.052 8.042 8.052 7.501 8.121 9,717,000 7.9106 7.34%
2025-07-17 0 7.630 7.610 7.630 7.410 7.880 9,166,000 69,834,860 7.6189 7.501 7.482 7.501 7.285 7.747 9,323,356 7.4903 -1.68%
2025-07-16 0 7.760 7.760 7.770 7.620 8.020 6,338,000 49,056,410 7.7400 7.629 7.629 7.639 7.491 7.885 6,446,807 7.6094 -3.84%
2025-07-15 0 8.070 8.070 8.100 7.530 8.150 5,101,000 40,122,080 7.8655 7.934 7.934 7.963 7.403 8.012 5,188,571 7.7328 5.77%
2025-07-14 0 7.630 7.620 7.630 7.310 7.660 2,672,000 20,093,740 7.5201 7.501 7.491 7.501 7.187 7.531 2,717,871 7.3932 4.81%
2025-07-11 0 7.280 7.280 7.310 7.260 7.420 2,402,000 17,675,360 7.3586 7.157 7.157 7.187 7.137 7.295 2,443,236 7.2344 -0.95%
2025-07-10 0 7.350 7.350 7.360 7.230 7.460 2,536,000 18,579,420 7.3263 7.226 7.226 7.236 7.108 7.334 2,579,536 7.2026 1.38%
2025-07-09 0 7.250 7.250 7.260 7.240 7.420 2,880,000 20,973,920 7.2826 7.128 7.128 7.137 7.118 7.295 2,929,442 7.1597 -2.68%
2025-07-08 0 7.450 7.430 7.450 7.350 7.610 2,978,000 22,355,660 7.5069 7.324 7.305 7.324 7.226 7.482 3,029,124 7.3802 0.00%
2025-07-07 0 7.450 7.450 7.460 7.260 7.790 4,361,400 32,254,914 7.3955 7.324 7.324 7.334 7.137 7.659 4,436,274 7.2707 -4.12%
2025-07-04 0 7.770 7.770 7.790 7.380 7.800 3,060,000 23,320,902 7.6212 7.639 7.639 7.659 7.255 7.668 3,112,532 7.4926 3.46%
2025-07-03 0 7.510 7.490 7.510 7.290 7.600 3,165,000 23,583,370 7.4513 7.383 7.364 7.383 7.167 7.472 3,219,335 7.3255 2.04%
2025-07-02 0 7.360 7.360 7.380 7.210 7.600 5,888,000 43,634,380 7.4107 7.236 7.236 7.255 7.088 7.472 5,989,082 7.2857 -2.39%
2025-06-30 0 7.540 7.500 7.540 7.450 7.850 5,683,600 42,990,326 7.5639 7.413 7.373 7.413 7.324 7.718 5,781,173 7.4363 -3.70%
2025-06-27 0 7.830 7.810 7.830 7.670 8.110 3,863,000 30,181,660 7.8130 7.698 7.678 7.698 7.541 7.973 3,929,318 7.6811 -3.45%
2025-06-26 0 8.190 8.130 8.190 7.970 8.300 2,934,000 23,839,340 8.1252 7.973 7.915 7.973 7.759 8.080 3,013,808 7.9100 -0.73%
2025-06-25 0 8.250 8.240 8.260 8.200 8.520 2,499,000 20,826,480 8.3339 8.032 8.022 8.041 7.983 8.294 2,566,976 8.1132 -0.60%
2025-06-24 0 8.300 8.290 8.300 7.980 8.340 3,098,000 25,514,410 8.2358 8.080 8.070 8.080 7.769 8.119 3,182,269 8.0177 4.53%
2025-06-23 0 7.940 7.910 7.940 7.610 8.050 2,010,000 15,822,092 7.8717 7.730 7.701 7.730 7.408 7.837 2,064,674 7.6632 2.58%
2025-06-20 0 7.740 7.700 7.740 7.600 8.060 5,286,000 41,237,560 7.8013 7.535 7.496 7.535 7.399 7.847 5,429,785 7.5947 -2.03%
2025-06-19 0 7.900 7.890 7.900 7.870 8.590 4,392,000 35,270,786 8.0307 7.691 7.681 7.691 7.662 8.363 4,511,467 7.8180 -7.49%
2025-06-18 0 8.540 8.490 8.550 8.140 8.600 3,844,000 32,100,660 8.3508 8.314 8.265 8.324 7.924 8.372 3,948,561 8.1297 1.43%
2025-06-17 0 8.420 8.360 8.430 8.320 8.740 2,244,000 18,931,060 8.4363 8.197 8.139 8.207 8.100 8.509 2,305,039 8.2129 -1.64%
2025-06-16 0 8.560 8.560 8.610 8.200 8.630 3,748,000 31,622,420 8.4371 8.333 8.333 8.382 7.983 8.401 3,849,950 8.2137 3.51%
2025-06-13 0 8.270 8.270 8.290 7.750 8.400 6,192,000 50,204,639 8.1080 8.051 8.051 8.070 7.545 8.178 6,360,429 7.8933 2.10%
2025-06-12 0 8.100 8.080 8.100 8.060 8.480 8,276,000 67,544,670 8.1615 7.886 7.866 7.886 7.847 8.255 8,501,116 7.9454 -4.48%
2025-06-11 0 8.480 8.430 8.480 8.200 8.510 3,508,000 29,417,160 8.3857 8.255 8.207 8.255 7.983 8.285 3,603,421 8.1637 1.56%
2025-06-10 0 8.350 8.330 8.360 8.070 8.580 4,391,000 36,263,170 8.2585 8.129 8.109 8.139 7.856 8.353 4,510,440 8.0398 -1.76%
2025-06-09 0 8.500 8.460 8.500 8.240 8.540 4,336,000 36,581,146 8.4366 8.275 8.236 8.275 8.022 8.314 4,453,944 8.2132 3.53%
2025-06-06 0 8.210 8.210 8.220 8.200 8.710 4,047,276 33,842,261 8.3617 7.993 7.993 8.002 7.983 8.479 4,157,366 8.1403 -6.81%
2025-06-05 0 8.810 8.800 8.810 8.550 8.850 1,738,000 15,159,000 8.7221 8.577 8.567 8.577 8.324 8.616 1,785,275 8.4911 1.38%
2025-06-04 0 8.690 8.690 8.700 8.380 8.770 1,998,000 17,176,940 8.5971 8.460 8.460 8.470 8.158 8.538 2,052,348 8.3694 2.00%
2025-06-03 0 8.520 8.490 8.520 8.440 8.850 2,018,000 17,372,240 8.6086 8.294 8.265 8.294 8.217 8.616 2,072,892 8.3807 -1.16%
2025-06-02 0 8.620 8.620 8.630 8.310 8.900 3,566,000 30,485,271 8.5489 8.392 8.392 8.401 8.090 8.664 3,662,999 8.3225 -2.27%
2025-05-30 0 8.820 8.760 8.820 8.670 8.970 12,154,000 107,057,772 8.8084 8.586 8.528 8.586 8.440 8.732 12,484,602 8.5752 -1.23%
2025-05-29 0 8.930 8.930 8.950 8.650 9.090 2,772,906 24,690,873 8.9043 8.694 8.694 8.713 8.421 8.849 2,848,332 8.6685 0.90%
2025-05-28 0 8.850 8.840 8.850 8.440 9.030 6,892,000 60,866,774 8.8315 8.616 8.606 8.616 8.217 8.791 7,079,470 8.5976 4.86%
2025-05-27 0 8.440 8.430 8.450 7.880 8.600 7,008,999 58,316,671 8.3203 8.217 8.207 8.226 7.671 8.372 7,199,651 8.0999 7.38%
2025-05-26 0 7.860 7.860 7.920 7.700 7.960 2,304,000 18,027,694 7.8245 7.652 7.652 7.710 7.496 7.749 2,366,671 7.6173 0.77%
2025-05-23 0 7.800 7.790 7.800 7.710 8.120 2,607,000 20,575,210 7.8923 7.593 7.584 7.593 7.506 7.905 2,677,913 7.6833 -0.13%
2025-05-22 0 7.810 7.800 7.820 7.740 8.250 6,832,000 54,021,200 7.9071 7.603 7.593 7.613 7.535 8.032 7,017,838 7.6977 -4.64%
2025-05-21 0 8.190 8.180 8.190 8.070 8.280 2,028,000 16,614,684 8.1926 7.973 7.963 7.973 7.856 8.061 2,083,164 7.9757 0.37%
2025-05-20 0 8.160 8.150 8.170 8.050 8.460 2,518,000 20,528,480 8.1527 7.944 7.934 7.954 7.837 8.236 2,586,492 7.9368 -0.37%
2025-05-19 0 8.190 8.190 8.200 8.080 8.650 2,699,000 22,187,012 8.2205 7.973 7.973 7.983 7.866 8.421 2,772,416 8.0028 -2.50%
2025-05-16 0 8.400 8.390 8.400 8.150 8.440 1,747,000 14,537,660 8.3215 8.178 8.168 8.178 7.934 8.217 1,794,520 8.1011 1.57%
2025-05-15 0 8.270 8.210 8.270 8.120 8.680 4,844,000 40,343,680 8.3286 8.051 7.993 8.051 7.905 8.450 4,975,762 8.1080 -0.12%
2025-05-14 0 8.280 8.250 8.280 7.650 8.470 6,400,000 52,438,778 8.1936 8.061 8.032 8.061 7.447 8.246 6,574,087 7.9766 6.98%
2025-05-13 0 7.740 7.680 7.740 7.600 7.970 3,191,000 24,685,340 7.7359 7.535 7.477 7.535 7.399 7.759 3,277,799 7.5311 -1.53%
2025-05-12 0 7.860 7.800 7.860 7.600 8.040 6,448,000 50,070,474 7.7653 7.652 7.593 7.652 7.399 7.827 6,623,393 7.5596 -2.12%
2025-05-09 0 8.030 7.960 8.030 7.870 8.530 6,092,000 49,003,940 8.0440 7.817 7.749 7.817 7.662 8.304 6,257,709 7.8310 -5.31%
2025-05-08 0 8.480 8.400 8.480 8.260 8.710 3,066,960 26,187,592 8.5386 8.255 8.178 8.255 8.041 8.479 3,150,385 8.3125 2.79%
2025-05-07 0 8.250 8.210 8.300 8.100 8.740 5,738,000 48,180,640 8.3968 8.032 7.993 8.080 7.886 8.509 5,894,080 8.1744 -1.90%
2025-05-06 0 8.410 8.340 8.410 7.970 8.450 4,578,000 37,810,580 8.2592 8.187 8.119 8.187 7.759 8.226 4,702,527 8.0405 3.70%
2025-05-02 0 8.110 8.110 8.120 7.810 8.130 4,097,000 32,781,670 8.0014 7.895 7.895 7.905 7.603 7.915 4,208,443 7.7895 3.84%
2025-04-30 0 7.810 7.800 7.820 7.700 8.240 8,511,070 67,699,736 7.9543 7.603 7.593 7.613 7.496 8.022 8,742,580 7.7437 -0.51%
2025-04-29 0 7.850 7.840 7.850 7.480 7.860 4,202,000 32,590,179 7.7559 7.642 7.632 7.642 7.282 7.652 4,316,299 7.5505 5.37%
2025-04-28 0 7.450 7.430 7.470 7.290 7.560 3,408,000 25,356,902 7.4404 7.253 7.233 7.272 7.097 7.360 3,500,701 7.2434 1.22%
2025-04-25 0 7.360 7.360 7.400 6.950 7.580 8,056,670 59,179,273 7.3454 7.165 7.165 7.204 6.766 7.379 8,275,820 7.1509 5.14%
2025-04-24 0 7.000 6.900 7.000 6.800 7.050 2,322,000 16,084,800 6.9271 6.815 6.717 6.815 6.620 6.863 2,385,161 6.7437 1.60%
2025-04-23 0 6.890 6.860 6.890 6.550 7.000 4,884,000 33,650,310 6.8899 6.708 6.678 6.708 6.377 6.815 5,016,850 6.7075 4.71%
2025-04-22 0 6.580 6.580 6.660 6.350 6.800 2,452,000 16,278,340 6.6388 6.406 6.406 6.484 6.182 6.620 2,518,697 6.4630 1.70%
2025-04-17 0 6.470 6.450 6.480 6.270 6.570 3,998,000 25,815,800 6.4572 6.299 6.279 6.308 6.104 6.396 4,106,750 6.2862 1.89%
2025-04-16 0 6.350 6.330 6.350 6.200 6.720 5,966,000 37,778,651 6.3323 6.182 6.162 6.182 6.036 6.542 6,128,282 6.1646 -5.51%
2025-04-15 0 6.720 6.630 6.730 6.540 6.720 3,796,000 25,171,930 6.6312 6.542 6.454 6.552 6.367 6.542 3,899,255 6.4556 0.30%
2025-04-14 0 6.700 6.700 6.710 6.480 6.840 6,210,000 41,826,840 6.7354 6.523 6.523 6.532 6.308 6.659 6,378,919 6.5570 4.85%
2025-04-11 0 6.390 6.360 6.390 5.840 6.460 8,911,788 55,881,649 6.2705 6.221 6.192 6.221 5.685 6.289 9,154,198 6.1045 9.04%
2025-04-10 0 5.860 5.860 5.910 5.760 6.250 17,770,000 107,800,390 6.0664 5.705 5.705 5.753 5.607 6.084 18,253,363 5.9058 4.64%
2025-04-09 0 5.600 5.600 5.620 4.820 5.700 12,262,000 65,993,022 5.3819 5.452 5.452 5.471 4.692 5.549 12,595,540 5.2394 7.07%
2025-04-08 0 5.230 5.220 5.230 5.030 5.550 18,467,990 97,333,986 5.2704 5.092 5.082 5.092 4.897 5.403 18,970,340 5.1309 -0.95%
2025-04-07 0 5.280 5.280 5.320 5.250 6.190 45,816,000 260,577,750 5.6875 5.140 5.140 5.179 5.111 6.026 47,062,245 5.5369 -23.59%
2025-04-03 0 6.910 6.900 6.920 6.690 7.060 19,070,010 130,708,650 6.8541 6.727 6.717 6.737 6.513 6.873 19,588,735 6.6726 -4.29%
2025-04-02 0 7.220 7.140 7.220 6.420 7.240 18,832,123 132,283,757 7.0244 7.029 6.951 7.029 6.250 7.048 19,344,377 6.8384 11.08%
2025-04-01 0 6.500 6.460 6.500 6.040 6.550 7,300,922 45,723,692 6.2627 6.328 6.289 6.328 5.880 6.377 7,499,515 6.0969 2.85%
2025-03-31 0 6.320 6.270 6.320 6.020 6.360 8,742,000 53,885,300 6.1640 6.153 6.104 6.153 5.861 6.192 8,979,792 6.0007 -0.47%
2025-03-28 0 6.350 6.330 6.350 6.300 6.670 3,998,000 25,554,479 6.3918 6.182 6.162 6.182 6.133 6.493 4,106,750 6.2226 -2.91%
2025-03-27 0 6.540 6.540 6.590 6.380 6.670 5,328,000 34,766,807 6.5253 6.367 6.367 6.415 6.211 6.493 5,472,927 6.3525 -1.36%
2025-03-26 0 6.630 6.610 6.630 6.320 6.710 8,702,000 56,997,116 6.5499 6.454 6.435 6.454 6.153 6.532 8,938,704 6.3764 4.91%
2025-03-25 0 6.320 6.310 6.320 6.270 6.670 9,810,000 63,029,640 6.4250 6.153 6.143 6.153 6.104 6.493 10,076,843 6.2549 -5.11%
2025-03-24 0 6.660 6.640 6.660 5.720 6.690 19,064,000 118,600,130 6.2212 6.484 6.464 6.484 5.569 6.513 19,582,562 6.0564 15.83%
2025-03-21 0 5.750 5.740 5.750 5.620 6.350 21,530,500 125,669,636 5.8368 5.598 5.588 5.598 5.471 6.182 22,116,153 5.6823 0.88%
2025-03-20 0 5.700 5.700 5.720 5.480 5.820 5,064,500 28,835,118 5.6936 5.549 5.549 5.569 5.335 5.666 5,202,260 5.5428 1.97%
2025-03-19 0 5.590 5.580 5.590 5.400 5.640 3,384,000 18,718,420 5.5314 5.442 5.432 5.442 5.257 5.491 3,476,048 5.3850 0.90%
2025-03-18 0 5.540 5.540 5.560 5.500 5.780 5,066,000 28,390,452 5.6041 5.393 5.393 5.413 5.354 5.627 5,203,801 5.4557 -0.36%
2025-03-17 0 5.560 5.530 5.560 5.510 5.780 3,448,000 19,262,060 5.5864 5.413 5.384 5.413 5.364 5.627 3,541,789 5.4385 -1.07%
2025-03-14 0 5.620 5.600 5.620 5.300 5.710 8,140,000 45,187,480 5.5513 5.471 5.452 5.471 5.160 5.559 8,361,417 5.4043 3.31%
2025-03-13 0 5.440 5.440 5.460 5.330 5.700 7,384,000 40,265,556 5.4531 5.296 5.296 5.315 5.189 5.549 7,584,853 5.3087 -3.03%
2025-03-12 0 5.610 5.600 5.610 5.560 5.990 4,740,000 26,993,426 5.6948 5.461 5.452 5.461 5.413 5.831 4,868,933 5.5440 -4.10%
2025-03-11 0 5.850 5.850 5.860 5.680 5.900 4,812,400 27,803,920 5.7776 5.695 5.695 5.705 5.530 5.744 4,943,303 5.6246 -2.01%
2025-03-10 0 5.970 5.940 5.980 5.810 6.200 6,366,000 37,775,260 5.9339 5.812 5.783 5.822 5.656 6.036 6,539,162 5.7768 -2.13%
2025-03-07 0 6.100 6.090 6.110 5.940 6.250 8,826,000 53,595,543 6.0725 5.938 5.929 5.948 5.783 6.084 9,066,077 5.9117 -2.09%
2025-03-06 0 6.230 6.200 6.230 5.700 6.490 25,511,250 157,798,617 6.1855 6.065 6.036 6.065 5.549 6.318 26,205,184 6.0217 11.85%
2025-03-05 0 5.570 5.550 5.580 5.210 5.600 8,720,000 47,662,131 5.4658 5.423 5.403 5.432 5.072 5.452 8,957,194 5.3211 6.91%
2025-03-04 0 5.210 5.210 5.230 4.950 5.250 4,400,000 22,761,456 5.1731 5.072 5.072 5.092 4.819 5.111 4,519,685 5.0361 1.56%
2025-03-03 0 5.130 5.130 5.180 5.000 5.220 4,426,000 22,615,106 5.1096 4.994 4.994 5.043 4.868 5.082 4,546,392 4.9743 2.19%
2025-02-28 0 5.020 5.020 5.060 4.930 5.310 9,364,000 47,776,960 5.1022 4.887 4.887 4.926 4.799 5.169 9,618,711 4.9671 -5.46%
2025-02-27 0 5.310 5.310 5.330 5.160 5.790 9,108,000 48,957,900 5.3753 5.169 5.169 5.189 5.023 5.637 9,355,748 5.2329 -1.85%
2025-02-26 0 5.410 5.410 5.440 5.180 5.580 8,434,000 45,543,840 5.4000 5.267 5.267 5.296 5.043 5.432 8,663,414 5.2570 2.08%
2025-02-25 0 5.300 5.290 5.300 5.260 5.520 4,462,000 23,948,243 5.3672 5.160 5.150 5.160 5.121 5.374 4,583,371 5.2250 -4.33%
2025-02-24 0 5.540 5.520 5.540 5.390 5.730 10,820,000 59,530,746 5.5019 5.393 5.374 5.393 5.247 5.578 11,114,316 5.3562 -1.60%
2025-02-21 0 5.630 5.620 5.630 5.250 5.740 14,377,000 78,772,660 5.4791 5.481 5.471 5.481 5.111 5.588 14,768,070 5.3340 8.27%
2025-02-20 0 5.200 5.160 5.200 5.110 5.460 10,463,000 54,460,709 5.2051 5.062 5.023 5.062 4.975 5.315 10,747,605 5.0672 -4.76%
2025-02-19 0 5.460 5.450 5.460 5.310 5.620 5,077,000 27,622,638 5.4407 5.315 5.306 5.315 5.169 5.471 5,215,100 5.2967 -1.09%
2025-02-18 0 5.520 5.500 5.520 5.320 5.780 10,680,000 59,371,066 5.5591 5.374 5.354 5.374 5.179 5.627 10,970,508 5.4119 0.36%
2025-02-17 0 5.500 5.500 5.520 5.470 6.020 15,861,000 90,202,930 5.6871 5.354 5.354 5.374 5.325 5.861 16,292,437 5.5365 -5.01%
2025-02-14 0 5.790 5.790 5.800 5.340 5.960 17,985,190 104,129,570 5.7897 5.637 5.637 5.646 5.199 5.802 18,474,407 5.6364 8.43%
2025-02-13 0 5.340 5.330 5.360 5.290 5.760 16,032,100 89,222,432 5.5652 5.199 5.189 5.218 5.150 5.607 16,468,191 5.4179 -2.20%
2025-02-12 0 5.460 5.450 5.460 5.250 5.510 9,202,000 49,968,595 5.4302 5.315 5.306 5.315 5.111 5.364 9,452,304 5.2864 3.02%
2025-02-11 0 5.300 5.280 5.300 5.200 5.450 7,964,000 42,294,754 5.3107 5.160 5.140 5.160 5.062 5.306 8,180,629 5.1701 -2.93%
2025-02-10 0 5.460 5.460 5.480 4.960 5.490 16,172,000 87,249,631 5.3951 5.315 5.315 5.335 4.829 5.345 16,611,896 5.2522 10.75%
2025-02-07 0 4.930 4.930 4.960 4.800 5.160 14,730,000 74,025,755 5.0255 4.799 4.799 4.829 4.673 5.023 15,130,672 4.8924 0.61%
2025-02-06 0 4.900 4.890 4.900 4.630 4.980 8,950,000 43,329,037 4.8412 4.770 4.761 4.770 4.507 4.848 9,193,450 4.7130 6.06%
2025-02-05 0 4.620 4.620 4.630 4.400 4.850 11,024,600 50,861,875 4.6135 4.498 4.498 4.507 4.283 4.722 11,324,481 4.4913 -1.70%
2025-02-04 0 4.700 4.690 4.700 4.470 4.800 9,744,008 45,492,317 4.6687 4.576 4.566 4.576 4.352 4.673 10,009,056 4.5451 6.58%
2025-02-03 0 4.410 4.400 4.410 4.200 4.500 3,572,000 15,511,094 4.3424 4.293 4.283 4.293 4.089 4.381 3,669,162 4.2274 0.00%
2025-01-28 0 4.410 4.410 4.420 4.130 4.440 2,382,000 10,263,100 4.3086 4.293 4.293 4.303 4.021 4.322 2,446,793 4.1945 0.00%
2025-01-27 0 4.410 4.380 4.420 4.250 4.590 8,606,000 38,154,333 4.4335 4.293 4.264 4.303 4.137 4.468 8,840,093 4.3161 5.00%
2025-01-24 0 4.200 4.200 4.210 4.180 4.330 4,191,000 17,772,610 4.2407 4.089 4.089 4.099 4.069 4.215 4,305,000 4.1284 1.20%
2025-01-23 0 4.150 4.150 4.160 4.110 4.300 1,550,000 6,519,800 4.2063 4.040 4.040 4.050 4.001 4.186 1,592,162 4.0949 -0.24%
2025-01-22 0 4.160 4.130 4.160 4.040 4.250 2,518,000 10,384,544 4.1241 4.050 4.021 4.050 3.933 4.137 2,586,492 4.0149 -1.89%
2025-01-21 0 4.240 4.210 4.240 4.130 4.340 5,172,000 22,067,239 4.2667 4.128 4.099 4.128 4.021 4.225 5,312,684 4.1537 2.42%
2025-01-20 0 4.140 4.120 4.140 4.110 4.330 2,904,000 12,157,120 4.1863 4.030 4.011 4.030 4.001 4.215 2,982,992 4.0755 -1.43%
2025-01-17 0 4.200 4.180 4.200 4.090 4.300 3,232,000 13,663,781 4.2277 4.089 4.069 4.089 3.982 4.186 3,319,914 4.1157 2.19%
2025-01-16 0 4.110 4.100 4.110 4.100 4.380 4,594,000 19,413,308 4.2258 4.001 3.991 4.001 3.991 4.264 4,718,962 4.1139 -0.48%
2025-01-15 0 4.130 4.120 4.130 4.050 4.160 1,736,000 7,128,439 4.1062 4.021 4.011 4.021 3.943 4.050 1,783,221 3.9975 0.00%
2025-01-14 0 4.130 4.110 4.130 3.990 4.360 9,904,000 41,344,210 4.1745 4.021 4.001 4.021 3.884 4.245 10,173,400 4.0640 3.25%
2025-01-13 0 4.000 4.000 4.010 3.850 4.340 10,684,000 44,018,030 4.1200 3.894 3.894 3.904 3.748 4.225 10,974,616 4.0109 2.56%
2025-01-10 0 3.900 3.900 3.920 3.850 3.990 5,630,000 22,043,514 3.9154 3.797 3.797 3.816 3.748 3.884 5,783,142 3.8117 1.56%
2025-01-09 0 3.840 3.840 3.870 3.660 3.930 7,264,000 27,861,350 3.8355 3.738 3.738 3.768 3.563 3.826 7,461,589 3.7340 6.96%
2025-01-08 0 3.590 3.590 3.600 3.570 3.740 2,228,000 8,060,206 3.6177 3.495 3.495 3.505 3.475 3.641 2,288,604 3.5219 -3.75%
2025-01-07 0 3.730 3.720 3.730 3.540 3.770 2,340,000 8,620,240 3.6839 3.631 3.621 3.631 3.446 3.670 2,403,651 3.5863 2.19%
2025-01-06 0 3.650 3.640 3.650 3.580 3.760 1,976,000 7,245,000 3.6665 3.553 3.544 3.553 3.485 3.660 2,029,749 3.5694 3.99%
2025-01-03 0 3.510 3.500 3.510 3.490 3.640 1,948,000 6,904,780 3.5445 3.417 3.407 3.417 3.398 3.544 2,000,988 3.4507 -2.50%
2025-01-02 0 3.600 3.570 3.600 3.530 3.690 2,359,000 8,490,300 3.5991 3.505 3.475 3.505 3.437 3.592 2,423,167 3.5038 -3.23%
2024-12-31 0 3.720 3.690 3.740 3.650 3.720 732,000 2,696,380 3.6836 3.621 3.592 3.641 3.553 3.621 751,911 3.5860 0.54%
2024-12-30 0 3.700 3.700 3.710 3.640 3.930 3,878,000 14,749,637 3.8034 3.602 3.602 3.612 3.544 3.826 3,983,486 3.7027 -1.60%
2024-12-27 0 3.760 3.760 3.770 3.480 3.830 6,892,000 25,682,740 3.7265 3.660 3.660 3.670 3.388 3.729 7,079,470 3.6278 8.05%
2024-12-24 0 3.480 3.480 3.500 3.470 3.500 746,000 2,597,880 3.4824 3.388 3.388 3.407 3.378 3.407 766,292 3.3902 0.58%
2024-12-23 0 3.460 3.450 3.460 3.430 3.550 566,000 1,971,193 3.4827 3.368 3.359 3.368 3.339 3.456 581,396 3.3904 0.87%
2024-12-20 0 3.430 3.430 3.440 3.330 3.520 1,858,000 6,375,536 3.4314 3.339 3.339 3.349 3.242 3.427 1,908,540 3.3405 1.18%
2024-12-19 0 3.390 3.350 3.390 3.320 3.420 1,622,600 5,449,642 3.3586 3.300 3.261 3.300 3.232 3.329 1,666,736 3.2696 -2.31%
2024-12-18 0 3.470 3.430 3.470 3.320 3.470 1,168,000 3,974,320 3.4027 3.378 3.339 3.378 3.232 3.378 1,199,771 3.3126 3.58%
2024-12-17 0 3.350 3.330 3.350 3.330 3.480 2,022,000 6,835,140 3.3804 3.261 3.242 3.261 3.242 3.388 2,077,001 3.2909 -3.74%
2024-12-16 0 3.480 3.430 3.480 3.370 3.620 2,436,000 8,438,160 3.4639 3.388 3.339 3.388 3.281 3.524 2,502,262 3.3722 -2.25%
2024-12-13 0 3.560 3.560 3.570 3.510 3.650 1,274,000 4,550,493 3.5718 3.466 3.466 3.475 3.417 3.553 1,308,654 3.4772 -2.73%
2024-12-12 0 3.660 3.630 3.660 3.520 3.700 1,646,000 5,974,459 3.6297 3.563 3.534 3.563 3.427 3.602 1,690,773 3.5336 0.83%
2024-12-11 0 3.630 3.590 3.630 3.530 3.710 2,096,000 7,608,480 3.6300 3.534 3.495 3.534 3.437 3.612 2,153,013 3.5339 -1.09%
2024-12-10 0 3.670 3.660 3.670 3.660 3.830 5,424,000 20,320,979 3.7465 3.573 3.563 3.573 3.563 3.729 5,571,539 3.6473 -2.13%
2024-12-09 0 3.750 3.740 3.750 3.340 3.770 10,550,000 38,275,919 3.6280 3.651 3.641 3.651 3.252 3.670 10,836,972 3.5320 10.62%
2024-12-06 0 3.390 3.360 3.390 3.200 3.420 4,458,000 14,919,662 3.3467 3.300 3.271 3.300 3.115 3.329 4,579,262 3.2581 7.28%
2024-12-05 0 3.160 3.130 3.160 3.130 3.260 522,000 1,663,259 3.1863 3.076 3.047 3.076 3.047 3.174 536,199 3.1019 -1.25%
2024-12-04 0 3.200 3.180 3.200 3.170 3.260 836,000 2,695,900 3.2248 3.115 3.096 3.115 3.086 3.174 858,740 3.1394 -0.93%
2024-12-03 0 3.230 3.230 3.240 3.160 3.240 1,298,000 4,161,920 3.2064 3.144 3.144 3.154 3.076 3.154 1,333,307 3.1215 1.57%
2024-12-02 0 3.180 3.160 3.180 3.110 3.210 1,810,000 5,752,949 3.1784 3.096 3.076 3.096 3.028 3.125 1,859,234 3.0943 1.92%
2024-11-29 0 3.120 3.080 3.120 3.070 3.180 1,506,000 4,691,120 3.1150 3.037 2.998 3.037 2.989 3.096 1,546,965 3.0325 1.63%
2024-11-28 0 3.070 3.050 3.070 3.040 3.130 868,000 2,665,126 3.0704 2.989 2.969 2.989 2.959 3.047 891,611 2.9891 -4.06%
2024-11-27 0 3.200 3.180 3.200 3.050 3.200 2,208,000 6,857,100 3.1056 3.115 3.096 3.115 2.969 3.115 2,268,060 3.0233 3.23%
2024-11-26 0 3.100 3.080 3.110 3.080 3.280 1,825,000 5,786,750 3.1708 3.018 2.998 3.028 2.998 3.193 1,874,642 3.0869 -3.73%
2024-11-25 0 3.220 3.220 3.230 3.000 3.280 2,168,000 6,800,360 3.1367 3.135 3.135 3.144 2.921 3.193 2,226,972 3.0536 5.23%
2024-11-22 0 3.060 3.020 3.060 3.000 3.120 2,072,000 6,326,621 3.0534 2.979 2.940 2.979 2.921 3.037 2,128,361 2.9725 -2.86%
2024-11-21 0 3.150 3.120 3.160 3.110 3.250 606,000 1,920,718 3.1695 3.067 3.037 3.076 3.028 3.164 622,484 3.0856 -1.56%
2024-11-20 0 3.200 3.200 3.210 3.110 3.230 1,664,000 5,265,620 3.1644 3.115 3.115 3.125 3.028 3.144 1,709,263 3.0806 1.91%
2024-11-19 0 3.140 3.120 3.160 3.030 3.140 952,000 2,920,400 3.0676 3.057 3.037 3.076 2.950 3.057 977,895 2.9864 0.64%
2024-11-18 0 3.120 3.110 3.120 3.040 3.130 1,212,000 3,732,760 3.0798 3.037 3.028 3.037 2.959 3.047 1,244,968 2.9983 1.30%
2024-11-15 0 3.080 3.080 3.140 3.060 3.180 494,000 1,544,760 3.1270 2.998 2.998 3.057 2.979 3.096 507,437 3.0442 0.33%
2024-11-14 0 3.070 3.070 3.080 3.040 3.210 1,618,000 5,033,591 3.1110 2.989 2.989 2.998 2.959 3.125 1,662,011 3.0286 -3.76%
2024-11-13 0 3.190 3.180 3.190 3.140 3.220 2,182,000 6,896,299 3.1605 3.106 3.096 3.106 3.057 3.135 2,241,353 3.0768 -0.31%
2024-11-12 0 3.200 3.180 3.200 3.180 3.470 2,468,000 8,120,080 3.2901 3.115 3.096 3.115 3.096 3.378 2,535,132 3.2030 -5.88%
2024-11-11 0 3.400 3.380 3.400 3.190 3.420 1,796,000 5,979,644 3.3294 3.310 3.290 3.310 3.106 3.329 1,844,853 3.2413 2.10%
2024-11-08 0 3.330 3.310 3.340 3.270 3.450 2,462,000 8,281,928 3.3639 3.242 3.222 3.252 3.183 3.359 2,528,969 3.2748 0.91%
2024-11-07 0 3.300 3.300 3.310 3.110 3.300 3,013,000 9,711,642 3.2232 3.213 3.213 3.222 3.028 3.213 3,094,957 3.1379 4.76%
2024-11-06 0 3.150 3.110 3.150 3.030 3.350 3,986,000 12,530,841 3.1437 3.067 3.028 3.067 2.950 3.261 4,094,424 3.0605 -4.26%
2024-11-05 0 3.290 3.260 3.290 3.110 3.300 2,869,000 9,251,370 3.2246 3.203 3.174 3.203 3.028 3.213 2,947,040 3.1392 2.17%
2024-11-04 0 3.220 3.210 3.220 3.160 3.220 686,000 2,188,839 3.1907 3.135 3.125 3.135 3.076 3.135 704,660 3.1062 1.58%
2024-11-01 0 3.170 3.170 3.180 3.100 3.290 2,696,000 8,491,380 3.1496 3.086 3.086 3.096 3.018 3.203 2,769,334 3.0662 -3.06%
2024-10-31 0 3.270 3.250 3.270 3.240 3.310 1,204,000 3,943,699 3.2755 3.183 3.164 3.183 3.154 3.222 1,236,750 3.1888 0.62%
2024-10-30 0 3.250 3.250 3.270 3.190 3.320 2,090,000 6,783,380 3.2456 3.164 3.164 3.183 3.106 3.232 2,146,850 3.1597 -3.85%
2024-10-29 0 3.380 3.380 3.420 3.340 3.520 1,972,000 6,764,216 3.4301 3.290 3.290 3.329 3.252 3.427 2,025,641 3.3393 -0.88%
2024-10-28 0 3.410 3.360 3.410 3.340 3.440 1,554,000 5,255,121 3.3817 3.320 3.271 3.320 3.252 3.349 1,596,270 3.2921 0.00%
2024-10-25 0 3.410 3.380 3.410 3.370 3.470 1,002,000 3,420,560 3.4137 3.320 3.290 3.320 3.281 3.378 1,029,255 3.3233 0.59%
2024-10-24 0 3.390 3.370 3.400 3.310 3.500 2,142,000 7,244,240 3.3820 3.300 3.281 3.310 3.222 3.407 2,200,265 3.2924 -4.51%
2024-10-23 0 3.550 3.520 3.550 3.460 3.660 3,025,000 10,749,310 3.5535 3.456 3.427 3.456 3.368 3.563 3,107,283 3.4594 -0.56%
2024-10-22 0 3.570 3.520 3.580 3.450 3.640 3,182,000 11,317,760 3.5568 3.475 3.427 3.485 3.359 3.544 3,268,554 3.4626 4.69%
2024-10-21 0 3.410 3.380 3.410 3.370 3.500 1,695,000 5,815,018 3.4307 3.320 3.290 3.320 3.281 3.407 1,741,106 3.3398 -1.45%
2024-10-18 0 3.460 3.420 3.460 3.260 3.560 2,414,000 8,311,540 3.4431 3.368 3.329 3.368 3.174 3.466 2,479,663 3.3519 5.49%
2024-10-17 0 3.280 3.250 3.290 3.230 3.450 1,716,000 5,748,430 3.3499 3.193 3.164 3.203 3.144 3.359 1,762,677 3.2612 -0.30%
2024-10-16 0 3.290 3.270 3.290 3.280 3.380 1,068,000 3,550,042 3.3240 3.203 3.183 3.203 3.193 3.290 1,097,051 3.2360 -1.20%
2024-10-15 0 3.330 3.300 3.330 3.300 3.680 2,150,000 7,335,660 3.4119 3.242 3.213 3.242 3.213 3.583 2,208,482 3.3216 -4.86%
2024-10-14 0 3.500 3.470 3.500 3.340 3.630 3,454,000 11,868,460 3.4361 3.407 3.378 3.407 3.252 3.534 3,547,953 3.3452 -4.11%
2024-10-10 0 3.650 3.610 3.670 3.590 3.770 2,708,000 9,982,804 3.6864 3.553 3.514 3.573 3.495 3.670 2,781,661 3.5888 2.24%
2024-10-09 0 3.570 3.530 3.570 3.400 3.870 7,936,000 28,653,360 3.6106 3.475 3.437 3.475 3.310 3.768 8,151,868 3.5149 -4.29%
2024-10-08 0 3.730 3.720 3.730 3.680 4.500 13,613,300 52,701,222 3.8713 3.631 3.621 3.631 3.583 4.381 13,983,597 3.7688 -17.84%
2024-10-07 0 4.540 4.460 4.550 4.190 4.630 17,527,004 76,922,136 4.3888 4.420 4.342 4.430 4.079 4.507 18,003,758 4.2726 12.38%
2024-10-04 0 4.040 4.030 4.040 3.600 4.070 9,952,000 38,985,897 3.9174 3.933 3.923 3.933 3.505 3.962 10,222,705 3.8137 10.68%
2024-10-03 0 3.650 3.640 3.670 3.410 3.810 6,348,000 23,132,939 3.6441 3.553 3.544 3.573 3.320 3.709 6,520,673 3.5476 -4.70%
2024-10-02 0 3.830 3.830 3.840 3.600 3.900 9,261,996 34,985,328 3.7773 3.729 3.729 3.738 3.505 3.797 9,513,932 3.6773 2.68%
2024-09-30 0 3.730 3.700 3.730 3.420 3.860 18,468,000 66,317,639 3.5909 3.631 3.602 3.631 3.329 3.758 18,970,350 3.4959 4.78%
2024-09-27 0 3.560 3.560 3.570 3.130 3.580 8,980,000 30,186,601 3.3615 3.466 3.466 3.475 3.047 3.485 9,224,266 3.2725 13.02%
2024-09-26 0 3.150 3.120 3.150 2.970 3.180 2,852,000 8,814,660 3.0907 3.067 3.037 3.067 2.891 3.096 2,929,578 3.0089 7.14%
2024-09-25 0 2.940 2.920 2.950 2.920 3.160 2,982,000 9,105,360 3.0534 2.862 2.843 2.872 2.843 3.076 3,063,114 2.9726 -2.97%
2024-09-24 0 3.030 2.990 3.030 2.800 3.030 3,504,000 10,281,220 2.9341 2.950 2.911 2.950 2.726 2.950 3,599,313 2.8564 8.21%
2024-09-23 0 2.800 2.770 2.810 2.760 2.860 956,000 2,706,200 2.8308 2.726 2.697 2.736 2.687 2.784 982,004 2.7558 0.00%
2024-09-20 0 2.800 2.800 2.820 2.790 2.870 1,132,000 3,210,000 2.8357 2.726 2.726 2.745 2.716 2.794 1,162,792 2.7606 -0.36%
2024-09-19 0 2.810 2.800 2.860 2.730 2.880 1,523,600 4,286,468 2.8134 2.736 2.726 2.784 2.658 2.804 1,565,044 2.7389 2.18%
2024-09-17 0 2.750 2.720 2.770 2.640 2.750 858,000 2,294,280 2.6740 2.677 2.648 2.697 2.570 2.677 881,339 2.6032 1.10%
2024-09-16 0 2.720 2.670 2.720 2.660 2.750 442,427 1,192,241 2.6948 2.648 2.599 2.648 2.590 2.677 454,461 2.6234 -1.81%
2024-09-13 0 2.770 2.730 2.770 2.730 2.850 1,034,000 2,851,750 2.7580 2.697 2.658 2.697 2.658 2.775 1,062,126 2.6849 1.47%
2024-09-12 0 2.730 2.710 2.730 2.640 2.880 1,760,000 4,823,680 2.7407 2.658 2.638 2.658 2.570 2.804 1,807,874 2.6682 5.00%
2024-09-11 0 2.600 2.580 2.610 2.580 2.650 568,000 1,476,680 2.5998 2.531 2.512 2.541 2.512 2.580 583,450 2.5309 -2.62%
2024-09-10 0 2.670 2.650 2.670 2.600 2.700 1,086,000 2,881,260 2.6531 2.599 2.580 2.599 2.531 2.629 1,115,540 2.5828 1.14%
2024-09-09 0 2.640 2.630 2.640 2.600 2.730 2,862,000 7,530,160 2.6311 2.570 2.560 2.570 2.531 2.658 2,939,850 2.5614 -4.00%
2024-09-05 0 2.750 2.730 2.750 2.710 2.830 840,000 2,317,320 2.7587 2.677 2.658 2.677 2.638 2.755 862,849 2.6857 -0.72%
2024-09-04 0 2.770 2.770 2.790 2.770 2.900 1,244,000 3,515,760 2.8262 2.697 2.697 2.716 2.697 2.823 1,277,838 2.7513 -5.14%
2024-09-03 0 2.920 2.900 2.920 2.730 2.920 1,716,000 4,855,938 2.8298 2.843 2.823 2.843 2.658 2.843 1,762,677 2.7549 7.35%
2024-09-02 0 2.720 2.710 2.720 2.710 2.860 3,020,000 8,442,696 2.7956 2.648 2.638 2.648 2.638 2.784 3,102,147 2.7216 -4.23%
2024-08-30 0 2.840 2.840 2.860 2.840 3.090 4,876,000 14,384,500 2.9501 2.765 2.765 2.784 2.765 3.008 5,008,633 2.8719 -5.33%
2024-08-29 0 3.000 2.990 3.000 2.580 3.000 6,266,001 17,623,246 2.8125 2.921 2.911 2.921 2.512 2.921 6,436,443 2.7380 9.09%
2024-08-28 0 2.750 2.740 2.750 2.660 3.280 8,922,000 25,281,220 2.8336 2.677 2.667 2.677 2.590 3.193 9,164,688 2.7585 -14.60%
2024-08-27 0 3.220 3.160 3.260 3.040 3.350 918,000 2,905,900 3.1655 3.135 3.076 3.174 2.959 3.261 942,971 3.0816 -2.42%
2024-08-26 0 3.300 3.280 3.300 3.280 3.350 356,001 1,177,583 3.3078 3.213 3.193 3.213 3.193 3.261 365,685 3.2202 1.23%
2024-08-23 0 3.260 3.200 3.260 3.200 3.300 1,302,000 4,215,860 3.2380 3.174 3.115 3.174 3.115 3.213 1,337,416 3.1522 -1.21%
2024-08-22 0 3.300 3.260 3.300 3.250 3.410 388,000 1,275,439 3.2872 3.213 3.174 3.213 3.164 3.320 398,554 3.2002 -1.20%
2024-08-21 0 3.340 3.300 3.340 3.220 3.370 738,000 2,445,304 3.3134 3.252 3.213 3.252 3.135 3.281 758,074 3.2257 0.91%
2024-08-20 0 3.310 3.280 3.310 3.270 3.440 642,000 2,159,180 3.3632 3.222 3.193 3.222 3.183 3.349 659,463 3.2741 -3.22%
2024-08-19 0 3.420 3.360 3.430 3.390 3.520 560,000 1,929,992 3.4464 3.329 3.271 3.339 3.300 3.427 575,233 3.3552 0.29%
2024-08-16 0 3.410 3.380 3.420 3.300 3.440 1,286,000 4,331,080 3.3679 3.320 3.290 3.329 3.213 3.349 1,320,981 3.2787 1.49%
2024-08-15 0 3.360 3.350 3.390 3.340 3.510 1,044,607 3,532,857 3.3820 3.271 3.261 3.300 3.252 3.417 1,073,021 3.2924 -4.27%
2024-08-14 0 3.510 3.480 3.520 3.400 3.530 1,242,000 4,314,872 3.4741 3.417 3.388 3.427 3.310 3.437 1,275,784 3.3821 1.74%
2024-08-13 0 3.450 3.360 3.450 3.390 3.500 586,000 2,016,300 3.4408 3.359 3.271 3.359 3.300 3.407 601,940 3.3497 1.47%
2024-08-12 0 3.400 3.390 3.400 3.350 3.430 872,000 2,951,060 3.3842 3.310 3.300 3.310 3.261 3.339 895,719 3.2946 -1.16%
2024-08-09 0 3.440 3.410 3.450 3.400 3.550 1,942,000 6,727,800 3.4644 3.349 3.320 3.359 3.310 3.456 1,994,825 3.3726 3.61%
2024-08-08 0 3.320 3.320 3.340 3.200 3.480 2,832,000 9,533,100 3.3662 3.232 3.232 3.252 3.115 3.388 2,909,033 3.2771 2.47%
2024-08-07 0 3.240 3.240 3.270 3.140 3.450 2,556,000 8,547,140 3.3440 3.154 3.154 3.183 3.057 3.359 2,625,526 3.2554 1.89%
2024-08-06 0 3.180 3.160 3.180 2.880 3.190 4,269,000 13,235,148 3.1003 3.096 3.076 3.096 2.804 3.106 4,385,121 3.0182 10.03%
2024-08-05 0 2.890 2.890 2.920 2.860 3.190 3,508,000 10,284,320 2.9317 2.813 2.813 2.843 2.784 3.106 3,603,421 2.8540 -5.25%
2024-08-02 0 3.050 3.050 3.060 3.020 3.160 2,362,000 7,364,200 3.1178 2.969 2.969 2.979 2.940 3.076 2,426,249 3.0352 -0.33%
2024-08-01 0 3.060 3.060 3.120 3.050 3.170 562,000 1,739,420 3.0951 2.979 2.979 3.037 2.969 3.086 577,287 3.0131 -2.86%
2024-07-31 0 3.150 3.130 3.150 2.920 3.150 2,062,000 6,383,880 3.0960 3.067 3.047 3.067 2.843 3.067 2,118,089 3.0140 7.88%
2024-07-30 0 2.920 2.920 2.940 2.860 3.020 1,288,000 3,758,080 2.9178 2.843 2.843 2.862 2.784 2.940 1,323,035 2.8405 -2.67%
2024-07-29 0 3.000 2.950 3.000 2.950 3.070 416,000 1,239,740 2.9801 2.921 2.872 2.921 2.872 2.989 427,316 2.9012 1.35%
2024-07-26 0 2.960 2.960 2.990 2.880 3.020 1,172,000 3,458,610 2.9510 2.882 2.882 2.911 2.804 2.940 1,203,880 2.8729 0.68%
2024-07-25 0 2.940 2.830 2.940 2.690 2.940 3,938,000 11,010,200 2.7959 2.862 2.755 2.862 2.619 2.862 4,045,118 2.7218 2.44%
2024-07-24 0 2.870 2.830 2.870 2.750 3.000 4,398,850 12,539,070 2.8505 2.794 2.755 2.794 2.677 2.921 4,518,504 2.7750 -3.69%
2024-07-23 0 2.980 2.980 2.990 2.980 3.150 1,152,000 3,492,840 3.0320 2.901 2.901 2.911 2.901 3.067 1,183,336 2.9517 -4.18%
2024-07-22 0 3.110 3.070 3.110 3.030 3.170 1,112,000 3,453,340 3.1055 3.028 2.989 3.028 2.950 3.086 1,142,248 3.0233 2.30%
2024-07-19 0 3.040 3.000 3.040 2.990 3.300 4,274,000 13,253,400 3.1009 2.959 2.921 2.959 2.911 3.213 4,390,257 3.0188 -8.43%
2024-07-18 0 3.320 3.320 3.370 3.270 3.380 828,000 2,765,206 3.3396 3.232 3.232 3.281 3.183 3.290 850,523 3.2512 0.30%
2024-07-17 0 3.310 3.310 3.380 3.310 3.450 1,194,000 4,028,836 3.3742 3.222 3.222 3.290 3.222 3.359 1,226,478 3.2849 -4.06%
2024-07-16 0 3.450 3.420 3.450 3.330 3.450 704,000 2,390,660 3.3958 3.359 3.329 3.359 3.242 3.359 723,150 3.3059 1.47%
2024-07-15 0 3.400 3.400 3.440 3.330 3.500 976,000 3,316,300 3.3978 3.310 3.310 3.349 3.242 3.407 1,002,548 3.3079 -1.73%
2024-07-12 0 3.460 3.460 3.480 3.430 3.590 1,070,000 3,741,206 3.4965 3.368 3.368 3.388 3.339 3.495 1,099,105 3.4039 -0.57%
2024-07-11 0 3.480 3.440 3.480 3.360 3.490 2,190,000 7,526,420 3.4367 3.388 3.349 3.388 3.271 3.398 2,249,570 3.3457 4.82%
2024-07-10 0 3.320 3.320 3.370 3.240 3.450 1,754,000 5,807,160 3.3108 3.232 3.232 3.281 3.154 3.359 1,801,711 3.2231 -2.06%
2024-07-09 0 3.390 3.370 3.410 3.210 3.440 2,720,000 9,142,920 3.3614 3.300 3.281 3.320 3.125 3.349 2,793,987 3.2724 5.28%
2024-07-08 0 3.220 3.210 3.220 3.150 3.340 2,292,000 7,365,780 3.2137 3.135 3.125 3.135 3.067 3.252 2,354,345 3.1286 -3.30%
2024-07-05 0 3.330 3.290 3.330 3.280 3.510 1,862,000 6,305,486 3.3864 3.242 3.203 3.242 3.193 3.417 1,912,648 3.2967 -4.31%
2024-07-04 0 3.480 3.470 3.480 3.260 3.510 2,682,000 9,177,172 3.4218 3.388 3.378 3.388 3.174 3.417 2,754,953 3.3312 5.14%
2024-07-03 0 3.310 3.300 3.310 3.150 3.330 2,644,000 8,623,579 3.2616 3.222 3.213 3.222 3.067 3.242 2,715,920 3.1752 5.08%
2024-07-02 0 3.150 3.140 3.150 3.050 3.300 2,950,000 9,191,248 3.1157 3.067 3.057 3.067 2.969 3.213 3,030,243 3.0332 0.00%
2024-06-28 0 3.150 3.130 3.150 3.080 3.250 1,513,000 4,777,389 3.1576 3.067 3.047 3.067 2.998 3.164 1,554,155 3.0739 2.27%
2024-06-27 0 3.080 3.080 3.100 3.020 3.300 1,866,000 5,796,201 3.1062 2.998 2.998 3.018 2.940 3.213 1,916,757 3.0240 -4.35%
2024-06-26 0 3.250 3.190 3.260 3.110 3.300 1,523,000 4,922,166 3.2319 3.135 3.077 3.144 3.000 3.183 1,579,003 3.1173 2.20%
2024-06-25 0 3.180 3.170 3.180 3.110 3.250 1,480,000 4,696,299 3.1732 3.067 3.058 3.067 3.000 3.135 1,534,422 3.0606 -0.93%
2024-06-24 0 3.210 3.180 3.210 3.130 3.350 1,898,000 6,033,800 3.1790 3.096 3.067 3.096 3.019 3.231 1,967,792 3.0663 1.90%
2024-06-21 0 3.150 3.110 3.150 3.050 3.220 5,242,000 16,337,820 3.1167 3.038 3.000 3.038 2.942 3.106 5,434,755 3.0062 -4.26%
2024-06-20 0 3.290 3.280 3.290 3.200 3.470 1,676,000 5,497,028 3.2798 3.173 3.164 3.173 3.087 3.347 1,737,629 3.1635 -3.24%
2024-06-19 0 3.400 3.370 3.400 3.260 3.470 2,590,000 8,778,658 3.3894 3.279 3.250 3.279 3.144 3.347 2,685,238 3.2692 4.29%
2024-06-18 0 3.260 3.190 3.260 3.080 3.340 3,742,000 11,908,410 3.1824 3.144 3.077 3.144 2.971 3.222 3,879,598 3.0695 -1.51%
2024-06-17 0 3.310 3.310 3.340 3.270 3.420 2,922,000 9,807,763 3.3565 3.193 3.193 3.222 3.154 3.299 3,029,446 3.2375 0.61%
2024-06-14 0 3.290 3.290 3.310 3.280 3.550 12,220,000 41,144,578 3.3670 3.173 3.173 3.193 3.164 3.424 12,669,345 3.2476 -8.10%
2024-06-13 0 3.580 3.530 3.580 3.530 3.680 1,374,000 4,921,380 3.5818 3.453 3.405 3.453 3.405 3.549 1,424,524 3.4548 -0.56%
2024-06-12 0 3.600 3.600 3.660 3.590 3.720 2,086,000 7,549,139 3.6190 3.472 3.472 3.530 3.463 3.588 2,162,705 3.4906 -3.74%
2024-06-11 0 3.740 3.720 3.740 3.600 3.840 2,564,000 9,638,260 3.7591 3.607 3.588 3.607 3.472 3.704 2,658,282 3.6257 0.81%
2024-06-07 0 3.710 3.710 3.760 3.660 3.790 1,924,000 7,168,079 3.7256 3.578 3.578 3.627 3.530 3.656 1,994,748 3.5935 -1.07%
2024-06-06 0 3.750 3.750 3.760 3.640 3.850 3,056,000 11,335,660 3.7093 3.617 3.617 3.627 3.511 3.713 3,168,373 3.5778 -0.27%
2024-06-05 0 3.760 3.740 3.760 3.740 3.870 2,090,000 7,956,374 3.8069 3.627 3.607 3.627 3.607 3.733 2,166,852 3.6719 0.27%
2024-06-04 0 3.750 3.740 3.750 3.580 3.900 3,966,000 14,709,442 3.7089 3.617 3.607 3.617 3.453 3.762 4,111,835 3.5773 -0.79%
2024-06-03 0 3.780 3.780 3.830 3.780 3.960 1,574,000 6,066,040 3.8539 3.646 3.646 3.694 3.646 3.820 1,631,878 3.7172 -1.82%
2024-05-31 0 3.850 3.800 3.850 3.760 4.020 3,210,000 12,353,404 3.8484 3.713 3.665 3.713 3.627 3.877 3,328,036 3.7119 -1.53%
2024-05-30 0 3.910 3.900 3.920 3.880 4.160 1,844,000 7,349,400 3.9856 3.771 3.762 3.781 3.742 4.012 1,911,806 3.8442 -4.40%
2024-05-29 0 4.090 4.070 4.090 4.040 4.180 1,654,000 6,811,480 4.1182 3.945 3.926 3.945 3.897 4.032 1,714,820 3.9721 0.25%
2024-05-28 0 4.080 4.060 4.100 4.000 4.150 1,204,000 4,896,052 4.0665 3.935 3.916 3.955 3.858 4.003 1,248,273 3.9223 -1.21%
2024-05-27 0 4.130 4.100 4.130 3.920 4.160 1,230,000 4,947,560 4.0224 3.984 3.955 3.984 3.781 4.012 1,275,229 3.8797 2.23%
2024-05-24 0 4.040 4.030 4.040 3.980 4.160 1,834,000 7,397,080 4.0333 3.897 3.887 3.897 3.839 4.012 1,901,439 3.8903 -0.25%
2024-05-23 0 4.050 4.040 4.070 4.000 4.240 3,078,000 12,575,166 4.0855 3.906 3.897 3.926 3.858 4.090 3,191,182 3.9406 -2.88%
2024-05-22 0 4.170 4.130 4.170 4.090 4.370 2,524,000 10,589,340 4.1955 4.022 3.984 4.022 3.945 4.215 2,616,811 4.0467 -0.24%
2024-05-21 0 4.180 4.110 4.190 4.040 4.200 3,064,000 12,551,448 4.0964 4.032 3.964 4.041 3.897 4.051 3,176,667 3.9511 -0.48%
2024-05-20 0 4.200 4.180 4.200 4.070 4.300 1,792,000 7,538,760 4.2069 4.051 4.032 4.051 3.926 4.147 1,857,894 4.0577 1.69%
2024-05-17 0 4.130 4.120 4.130 4.100 4.480 3,181,000 13,446,600 4.2272 3.984 3.974 3.984 3.955 4.321 3,297,969 4.0772 -5.28%
2024-05-16 0 4.360 4.310 4.360 4.090 4.430 6,492,000 28,053,450 4.3212 4.205 4.157 4.205 3.945 4.273 6,730,719 4.1680 5.31%
2024-05-14 0 4.140 4.120 4.140 3.990 4.160 3,056,000 12,429,899 4.0674 3.993 3.974 3.993 3.848 4.012 3,168,373 3.9231 3.76%
2024-05-13 0 3.990 3.990 4.000 3.920 4.080 2,028,000 8,164,820 4.0260 3.848 3.848 3.858 3.781 3.935 2,102,572 3.8833 0.00%
2024-05-10 0 3.990 3.940 3.990 3.900 4.040 2,582,000 10,235,380 3.9641 3.848 3.800 3.848 3.762 3.897 2,676,943 3.8235 1.79%
2024-05-09 0 3.920 3.920 3.930 3.840 4.000 2,438,400 9,596,640 3.9356 3.781 3.781 3.791 3.704 3.858 2,528,063 3.7960 3.43%
2024-05-08 0 3.790 3.780 3.830 3.780 4.070 3,738,000 14,459,120 3.8681 3.656 3.646 3.694 3.646 3.926 3,875,451 3.7310 -5.25%
2024-05-07 0 4.000 3.930 4.000 3.930 4.080 1,645,000 6,570,120 3.9940 3.858 3.791 3.858 3.791 3.935 1,705,489 3.8523 0.76%
2024-05-06 0 3.970 3.960 3.990 3.960 4.190 1,992,000 8,067,140 4.0498 3.829 3.820 3.848 3.820 4.041 2,065,248 3.9061 -3.64%
2024-05-03 0 4.120 4.100 4.120 4.000 4.220 2,788,000 11,354,959 4.0728 3.974 3.955 3.974 3.858 4.070 2,890,518 3.9283 -0.24%
2024-05-02 0 4.130 4.110 4.130 3.840 4.150 4,162,000 16,868,483 4.0530 3.984 3.964 3.984 3.704 4.003 4,315,042 3.9092 5.63%
2024-04-30 0 3.910 3.880 3.910 3.850 4.040 3,455,200 13,604,767 3.9375 3.771 3.742 3.771 3.713 3.897 3,582,252 3.7978 -0.51%
2024-04-29 0 3.930 3.900 3.930 3.800 4.020 4,542,000 17,791,906 3.9172 3.791 3.762 3.791 3.665 3.877 4,709,015 3.7783 0.26%
2024-04-26 0 3.920 3.900 3.920 3.750 3.980 7,114,000 27,819,359 3.9105 3.781 3.762 3.781 3.617 3.839 7,375,591 3.7718 4.81%
2024-04-25 0 3.740 3.700 3.740 3.530 3.740 2,264,000 8,310,857 3.6709 3.607 3.569 3.607 3.405 3.607 2,347,250 3.5407 3.03%
2024-04-24 0 3.630 3.620 3.630 3.290 3.690 7,538,000 26,919,840 3.5712 3.501 3.492 3.501 3.173 3.559 7,815,182 3.4446 11.35%
2024-04-23 0 3.260 3.250 3.280 3.130 3.290 5,164,000 16,614,630 3.2174 3.144 3.135 3.164 3.019 3.173 5,353,887 3.1033 4.15%
2024-04-22 0 3.130 3.130 3.150 3.130 3.540 6,694,000 21,943,197 3.2780 3.019 3.019 3.038 3.019 3.414 6,940,147 3.1618 -8.21%
2024-04-19 0 3.410 3.410 3.420 3.310 3.580 4,834,000 16,485,172 3.4103 3.289 3.289 3.299 3.193 3.453 5,011,752 3.2893 -5.01%
2024-04-18 0 3.590 3.580 3.590 3.450 3.610 3,130,000 11,120,419 3.5528 3.463 3.453 3.463 3.328 3.482 3,245,094 3.4268 2.57%
2024-04-17 0 3.500 3.470 3.500 3.400 3.620 3,156,000 11,141,549 3.5303 3.376 3.347 3.376 3.279 3.492 3,272,050 3.4051 2.94%
2024-04-16 0 3.400 3.400 3.410 3.370 3.650 3,628,600 12,650,126 3.4862 3.279 3.279 3.289 3.250 3.521 3,762,028 3.3626 -5.56%
2024-04-15 0 3.600 3.590 3.600 3.500 3.770 4,622,100 16,703,929 3.6139 3.472 3.463 3.472 3.376 3.636 4,792,061 3.4858 -2.70%
2024-04-12 0 3.700 3.680 3.700 3.650 3.820 2,142,000 7,934,740 3.7044 3.569 3.549 3.569 3.521 3.685 2,220,764 3.5730 -1.07%
2024-04-11 0 3.740 3.730 3.740 3.540 3.830 6,676,000 24,990,436 3.7433 3.607 3.598 3.607 3.414 3.694 6,921,485 3.6106 3.89%
2024-04-10 0 3.600 3.600 3.610 3.560 3.740 2,796,000 10,120,060 3.6195 3.472 3.472 3.482 3.434 3.607 2,898,813 3.4911 -2.17%
2024-04-09 0 3.680 3.680 3.690 3.520 3.740 9,540,000 34,814,490 3.6493 3.549 3.549 3.559 3.395 3.607 9,890,798 3.5199 3.66%
2024-04-08 0 3.550 3.530 3.550 3.250 3.560 6,750,000 23,270,460 3.4475 3.424 3.405 3.424 3.135 3.434 6,998,206 3.3252 9.23%
2024-04-05 0 3.250 3.230 3.250 3.190 3.340 1,894,000 6,108,060 3.2250 3.135 3.115 3.135 3.077 3.222 1,963,645 3.1106 -2.99%
2024-04-03 0 3.350 3.340 3.360 3.250 3.520 4,662,000 15,858,419 3.4016 3.231 3.222 3.241 3.135 3.395 4,833,428 3.2810 -0.59%
2024-04-02 0 3.370 3.370 3.390 3.240 3.470 11,905,100 40,075,032 3.3662 3.250 3.250 3.270 3.125 3.347 12,342,866 3.2468 8.01%
2024-03-28 0 3.120 3.100 3.120 2.850 3.220 9,350,000 28,933,910 3.0945 3.009 2.990 3.009 2.749 3.106 9,693,812 2.9848 9.47%
2024-03-27 0 2.850 2.840 2.850 2.790 2.990 6,530,000 18,613,440 2.8505 2.749 2.739 2.749 2.691 2.884 6,770,117 2.7494 -5.63%
2024-03-26 0 3.020 3.010 3.020 2.940 3.110 4,492,000 13,630,380 3.0344 2.913 2.903 2.913 2.836 3.000 4,657,177 2.9267 -0.33%
2024-03-25 0 3.030 3.000 3.030 2.940 3.150 3,456,000 10,425,180 3.0165 2.923 2.894 2.923 2.836 3.038 3,583,082 2.9096 1.34%
2024-03-22 0 2.990 2.980 2.990 2.780 3.020 5,344,000 15,710,680 2.9399 2.884 2.874 2.884 2.681 2.913 5,540,506 2.8356 -0.33%
2024-03-21 0 3.000 3.000 3.010 2.940 3.080 7,138,000 21,619,620 3.0288 2.894 2.894 2.903 2.836 2.971 7,400,473 2.9214 0.67%
2024-03-20 0 2.980 2.970 2.980 2.770 3.110 17,661,000 53,004,720 3.0012 2.874 2.865 2.874 2.672 3.000 18,310,418 2.8948 4.93%
2024-03-19 0 2.840 2.830 2.850 2.740 2.900 5,492,000 15,489,800 2.8204 2.739 2.730 2.749 2.643 2.797 5,693,948 2.7204 -0.70%
2024-03-18 0 2.860 2.840 2.860 2.660 2.880 5,404,000 15,173,960 2.8079 2.759 2.739 2.759 2.566 2.778 5,602,712 2.7083 6.32%
2024-03-15 0 2.690 2.660 2.690 2.640 2.790 3,380,000 9,125,120 2.6997 2.595 2.566 2.595 2.546 2.691 3,504,287 2.6040 1.51%
2024-03-14 0 2.650 2.640 2.650 2.540 2.680 4,469,000 11,639,170 2.6044 2.556 2.546 2.556 2.450 2.585 4,633,331 2.5121 0.00%
2024-03-13 0 2.650 2.640 2.650 2.530 2.740 6,189,750 16,327,912 2.6379 2.556 2.546 2.556 2.440 2.643 6,417,355 2.5443 3.92%
2024-03-12 0 2.550 2.550 2.560 2.490 2.670 3,200,000 8,154,800 2.5484 2.460 2.460 2.469 2.402 2.575 3,317,668 2.4580 -1.92%
2024-03-11 0 2.600 2.570 2.600 2.500 2.630 2,380,000 6,112,420 2.5682 2.508 2.479 2.508 2.411 2.537 2,467,516 2.4772 2.36%
2024-03-08 0 2.540 2.540 2.570 2.470 2.630 2,398,000 6,141,200 2.5610 2.450 2.450 2.479 2.382 2.537 2,486,178 2.4701 2.01%
2024-03-07 0 2.490 2.450 2.490 2.450 2.650 3,374,000 8,590,560 2.5461 2.402 2.363 2.402 2.363 2.556 3,498,066 2.4558 -1.19%
2024-03-06 0 2.520 2.520 2.540 2.430 2.590 3,484,000 8,761,180 2.5147 2.431 2.431 2.450 2.344 2.498 3,612,111 2.4255 -0.79%
2024-03-05 0 2.540 2.540 2.550 2.510 2.700 4,050,000 10,601,050 2.6175 2.450 2.450 2.460 2.421 2.604 4,198,924 2.5247 -5.93%
2024-03-04 0 2.700 2.680 2.700 2.350 2.800 17,003,000 44,104,950 2.5940 2.604 2.585 2.604 2.267 2.701 17,628,222 2.5020 13.92%
2024-03-01 0 2.370 2.350 2.380 2.280 2.430 2,804,000 6,655,720 2.3737 2.286 2.267 2.296 2.199 2.344 2,907,107 2.2895 3.49%
2024-02-29 0 2.290 2.280 2.300 2.280 2.420 1,992,000 4,621,260 2.3199 2.209 2.199 2.218 2.199 2.334 2,065,248 2.2376 0.00%
2024-02-28 0 2.290 2.280 2.290 2.240 2.450 4,312,000 10,167,720 2.3580 2.209 2.199 2.209 2.161 2.363 4,470,558 2.2744 -3.78%
2024-02-27 0 2.380 2.370 2.380 2.180 2.390 2,640,000 6,052,020 2.2924 2.296 2.286 2.296 2.103 2.305 2,737,076 2.2111 3.03%
2024-02-26 0 2.310 2.310 2.320 2.300 2.430 3,164,000 7,484,120 2.3654 2.228 2.228 2.238 2.218 2.344 3,280,344 2.2815 0.43%
2024-02-23 0 2.300 2.290 2.330 2.250 2.360 1,996,000 4,623,420 2.3163 2.218 2.209 2.247 2.170 2.276 2,069,395 2.2342 -1.29%
2024-02-22 0 2.330 2.310 2.330 2.150 2.350 3,512,000 7,953,140 2.2646 2.247 2.228 2.247 2.074 2.267 3,641,141 2.1842 5.43%
2024-02-21 0 2.210 2.190 2.210 2.090 2.290 2,356,000 5,207,920 2.2105 2.132 2.112 2.132 2.016 2.209 2,442,633 2.1321 4.74%
2024-02-20 0 2.110 2.110 2.120 2.060 2.150 1,142,000 2,413,480 2.1134 2.035 2.035 2.045 1.987 2.074 1,183,993 2.0384 -0.94%
2024-02-19 0 2.130 2.130 2.140 2.000 2.170 4,154,000 8,717,220 2.0985 2.054 2.054 2.064 1.929 2.093 4,306,748 2.0241 1.43%
2024-02-16 0 2.100 2.090 2.100 1.940 2.130 4,070,000 8,443,240 2.0745 2.026 2.016 2.026 1.871 2.054 4,219,659 2.0009 7.69%
2024-02-15 0 1.950 1.920 1.950 1.860 1.960 1,402,000 2,678,060 1.9102 1.881 1.852 1.881 1.794 1.890 1,453,553 1.8424 0.52%
2024-02-14 0 1.940 1.940 1.990 1.930 1.990 400,000 783,440 1.9586 1.871 1.871 1.919 1.862 1.919 414,709 1.8891 -2.02%
2024-02-09 0 1.980 1.940 1.980 1.880 1.980 306,000 584,180 1.9091 1.910 1.871 1.910 1.813 1.910 317,252 1.8414 0.51%
2024-02-08 0 1.970 1.940 1.970 1.920 2.010 936,000 1,831,000 1.9562 1.900 1.871 1.900 1.852 1.939 970,418 1.8868 2.07%
2024-02-07 0 1.930 1.920 1.940 1.920 2.070 2,346,000 4,648,380 1.9814 1.862 1.852 1.871 1.852 1.997 2,432,265 1.9111 -5.85%
2024-02-06 0 2.050 2.030 2.050 1.910 2.070 3,622,000 7,255,880 2.0033 1.977 1.958 1.977 1.842 1.997 3,755,186 1.9322 5.67%
2024-02-05 0 1.940 1.920 1.940 1.890 1.950 2,160,000 4,139,080 1.9162 1.871 1.852 1.871 1.823 1.881 2,239,426 1.8483 -1.02%
2024-02-02 0 1.960 1.960 1.970 1.940 2.080 1,322,000 2,610,560 1.9747 1.890 1.890 1.900 1.871 2.006 1,370,612 1.9047 -3.92%
2024-02-01 0 2.040 2.020 2.040 1.940 2.090 1,756,000 3,528,640 2.0095 1.968 1.948 1.968 1.871 2.016 1,820,570 1.9382 4.08%
2024-01-31 0 1.960 1.960 1.990 1.950 2.090 1,394,000 2,776,900 1.9920 1.890 1.890 1.919 1.881 2.016 1,445,259 1.9214 -4.85%
2024-01-30 0 2.060 2.020 2.060 1.990 2.070 1,720,000 3,487,120 2.0274 1.987 1.948 1.987 1.919 1.997 1,783,247 1.9555 -1.44%
2024-01-29 0 2.090 2.090 2.110 2.080 2.280 1,516,000 3,280,360 2.1638 2.016 2.016 2.035 2.006 2.199 1,571,745 2.0871 -3.69%
2024-01-26 0 2.170 2.170 2.190 1.970 2.200 3,922,000 8,178,760 2.0854 2.093 2.093 2.112 1.900 2.122 4,066,217 2.0114 3.33%
2024-01-25 0 2.100 2.100 2.160 1.850 2.150 5,092,000 10,355,340 2.0336 2.026 2.026 2.083 1.784 2.074 5,279,239 1.9615 8.25%
2024-01-24 0 1.940 1.910 1.940 1.780 1.960 3,046,000 5,615,250 1.8435 1.871 1.842 1.871 1.717 1.890 3,158,005 1.7781 10.86%
2024-01-23 0 1.750 1.740 1.750 1.740 1.850 4,596,000 8,180,580 1.7799 1.688 1.678 1.688 1.678 1.784 4,765,001 1.7168 -0.57%
2024-01-22 0 1.760 1.760 1.770 1.730 1.890 6,274,000 11,440,820 1.8235 1.698 1.698 1.707 1.669 1.823 6,504,703 1.7589 -6.38%
2024-01-19 0 1.880 1.860 1.880 1.810 1.990 2,332,000 4,408,560 1.8905 1.813 1.794 1.813 1.746 1.919 2,417,751 1.8234 0.00%
2024-01-18 0 1.880 1.850 1.880 1.840 1.900 1,720,000 3,202,900 1.8622 1.813 1.784 1.813 1.775 1.833 1,783,247 1.7961 1.62%
2024-01-17 0 1.850 1.830 1.850 1.800 1.890 10,660,000 19,462,000 1.8257 1.784 1.765 1.784 1.736 1.823 11,051,982 1.7610 -2.63%
2024-01-16 0 1.900 1.900 1.910 1.880 1.940 1,374,000 2,615,938 1.9039 1.833 1.833 1.842 1.813 1.871 1,424,524 1.8364 -2.06%
2024-01-15 0 1.940 1.940 1.960 1.940 2.100 1,722,000 3,401,844 1.9755 1.871 1.871 1.890 1.871 2.026 1,785,320 1.9055 -4.43%
2024-01-12 0 2.030 2.030 2.060 1.990 2.090 1,860,000 3,810,680 2.0488 1.958 1.958 1.987 1.919 2.016 1,928,395 1.9761 2.01%
2024-01-11 0 1.990 1.980 1.990 1.870 2.040 13,308,000 25,637,020 1.9264 1.919 1.910 1.919 1.804 1.968 13,797,352 1.8581 2.05%
2024-01-10 0 1.950 1.930 1.950 1.860 1.950 1,634,000 3,100,300 1.8974 1.881 1.862 1.881 1.794 1.881 1,694,084 1.8301 3.17%
2024-01-09 0 1.890 1.890 1.900 1.870 1.940 1,082,000 2,064,280 1.9078 1.823 1.823 1.833 1.804 1.871 1,121,787 1.8402 0.00%
2024-01-08 0 1.890 1.880 1.890 1.870 1.960 2,428,000 4,627,940 1.9061 1.823 1.813 1.823 1.804 1.890 2,517,281 1.8385 -3.57%
2024-01-05 0 1.960 1.940 1.960 1.940 2.040 2,424,000 4,779,080 1.9716 1.890 1.871 1.890 1.871 1.968 2,513,134 1.9016 -2.97%
2024-01-04 0 2.020 2.000 2.020 1.940 2.080 6,356,000 12,748,588 2.0058 1.948 1.929 1.948 1.871 2.006 6,589,718 1.9346 -3.81%
2024-01-03 0 2.100 2.070 2.100 2.020 2.130 1,344,000 2,788,742 2.0750 2.026 1.997 2.026 1.948 2.054 1,393,421 2.0014 -0.94%
2024-01-02 0 2.120 2.120 2.140 2.110 2.400 4,384,500 9,535,880 2.1749 2.045 2.045 2.064 2.035 2.315 4,545,724 2.0978 -7.42%
2023-12-29 0 2.290 2.290 2.350 2.280 2.340 1,056,000 2,440,040 2.3106 2.209 2.209 2.267 2.199 2.257 1,094,830 2.2287 -1.72%
2023-12-28 0 2.330 2.300 2.340 2.080 2.350 2,774,000 6,324,280 2.2798 2.247 2.218 2.257 2.006 2.267 2,876,004 2.1990 8.37%
2023-12-27 0 2.150 2.110 2.150 2.090 2.190 1,648,000 3,530,160 2.1421 2.074 2.035 2.074 2.016 2.112 1,708,599 2.0661 -1.83%
2023-12-22 0 2.190 2.140 2.190 2.130 2.350 2,406,000 5,343,380 2.2209 2.112 2.064 2.112 2.054 2.267 2,494,472 2.1421 -3.95%
2023-12-21 0 2.280 2.250 2.280 2.180 2.280 1,611,300 3,587,387 2.2264 2.199 2.170 2.199 2.103 2.199 1,670,550 2.1474 1.79%
2023-12-20 0 2.240 2.230 2.280 2.200 2.380 1,902,000 4,327,060 2.2750 2.161 2.151 2.199 2.122 2.296 1,971,939 2.1943 -0.44%
2023-12-19 0 2.250 2.250 2.270 2.200 2.420 5,394,000 12,244,036 2.2699 2.170 2.170 2.189 2.122 2.334 5,592,344 2.1894 -6.25%
2023-12-18 0 2.400 2.400 2.430 2.400 2.530 2,118,000 5,206,894 2.4584 2.315 2.315 2.344 2.315 2.440 2,195,882 2.3712 -3.61%
2023-12-15 0 2.490 2.490 2.500 2.160 2.570 8,390,002 20,533,584 2.4474 2.402 2.402 2.411 2.083 2.479 8,698,513 2.3606 15.81%
2023-12-14 0 2.150 2.150 2.170 2.130 2.320 2,538,000 5,635,690 2.2205 2.074 2.074 2.093 2.054 2.238 2,631,326 2.1418 -1.38%
2023-12-13 0 2.180 2.170 2.180 2.130 2.340 2,922,000 6,506,124 2.2266 2.103 2.093 2.103 2.054 2.257 3,029,446 2.1476 -0.46%
2023-12-12 0 2.190 2.190 2.210 1.990 2.240 3,328,000 7,234,740 2.1739 2.112 2.112 2.132 1.919 2.161 3,450,375 2.0968 8.42%
2023-12-11 0 2.020 2.020 2.080 1.960 2.050 1,872,000 3,753,840 2.0053 1.948 1.948 2.006 1.890 1.977 1,940,836 1.9341 0.00%
2023-12-08 0 2.020 2.020 2.060 2.000 2.130 2,800,000 5,710,062 2.0393 1.948 1.948 1.987 1.929 2.054 2,902,960 1.9670 -2.42%
2023-12-07 0 2.070 2.070 2.080 2.050 2.250 3,890,000 8,184,160 2.1039 1.997 1.997 2.006 1.977 2.170 4,033,040 2.0293 -6.76%
2023-12-06 0 2.220 2.220 2.250 2.100 2.270 2,312,000 5,030,980 2.1760 2.141 2.141 2.170 2.026 2.189 2,397,015 2.0989 4.23%
2023-12-05 0 2.130 2.120 2.130 2.100 2.260 6,334,000 13,716,050 2.1655 2.054 2.045 2.054 2.026 2.180 6,566,909 2.0887 -4.91%
2023-12-04 0 2.240 2.220 2.240 2.180 2.370 3,216,000 7,211,940 2.2425 2.161 2.141 2.161 2.103 2.286 3,334,256 2.1630 -2.18%
2023-12-01 0 2.290 2.280 2.290 2.220 2.380 2,582,000 5,903,844 2.2865 2.209 2.199 2.209 2.141 2.296 2,676,943 2.2054 -0.43%
2023-11-30 0 2.300 2.300 2.340 2.190 2.470 16,120,000 36,954,560 2.2925 2.218 2.218 2.257 2.112 2.382 16,712,753 2.2112 -2.13%
2023-11-29 0 2.350 2.350 2.360 2.240 2.500 9,131,600 21,470,629 2.3512 2.267 2.267 2.276 2.161 2.411 9,467,381 2.2679 -5.62%
2023-11-28 0 2.490 2.480 2.490 2.400 2.780 5,062,000 12,811,580 2.5309 2.402 2.392 2.402 2.315 2.681 5,248,136 2.4412 -8.46%
2023-11-27 0 2.720 2.700 2.740 2.670 2.830 874,000 2,369,440 2.7110 2.624 2.604 2.643 2.575 2.730 906,138 2.6149 -1.09%
2023-11-24 0 2.750 2.710 2.750 2.670 2.840 1,724,000 4,732,560 2.7451 2.652 2.614 2.652 2.575 2.739 1,787,394 2.6477 -3.51%
2023-11-23 0 2.850 2.810 2.850 2.780 2.870 874,000 2,458,220 2.8126 2.749 2.710 2.749 2.681 2.768 906,138 2.7129 0.71%
2023-11-22 0 2.830 2.780 2.830 2.770 2.900 2,030,000 5,742,920 2.8290 2.730 2.681 2.730 2.672 2.797 2,104,646 2.7287 1.07%
2023-11-21 0 2.800 2.790 2.800 2.700 2.880 3,242,000 9,083,190 2.8017 2.701 2.691 2.701 2.604 2.778 3,361,213 2.7024 3.32%
2023-11-20 0 2.710 2.710 2.750 2.650 2.900 5,574,040 15,330,406 2.7503 2.614 2.614 2.652 2.556 2.797 5,779,005 2.6528 -5.90%
2023-11-17 0 2.880 2.870 2.880 2.750 3.070 5,746,000 16,543,850 2.8792 2.778 2.768 2.778 2.652 2.961 5,957,288 2.7771 0.00%
2023-11-16 0 2.880 2.860 2.880 2.820 2.980 2,288,000 6,568,420 2.8708 2.778 2.759 2.778 2.720 2.874 2,372,133 2.7690 -1.37%
2023-11-15 0 2.920 2.920 2.940 2.850 3.120 6,074,000 18,069,920 2.9750 2.816 2.816 2.836 2.749 3.009 6,297,349 2.8694 -2.67%
2023-11-14 0 3.000 3.000 3.020 2.710 3.020 6,990,000 20,202,160 2.8902 2.894 2.894 2.913 2.614 2.913 7,247,031 2.7876 9.49%
2023-11-13 0 2.740 2.740 2.750 2.450 2.750 4,759,070 12,700,444 2.6687 2.643 2.643 2.652 2.363 2.652 4,934,067 2.5740 11.84%
2023-11-10 0 2.450 2.450 2.480 2.410 2.630 5,690,000 14,390,260 2.5290 2.363 2.363 2.392 2.325 2.537 5,899,229 2.4393 -8.58%
2023-11-09 0 2.680 2.680 2.710 2.550 2.770 6,248,000 16,694,910 2.6720 2.585 2.585 2.614 2.460 2.672 6,477,747 2.5773 4.28%
2023-11-08 0 2.570 2.570 2.580 2.480 2.680 4,630,000 12,079,560 2.6090 2.479 2.479 2.488 2.392 2.585 4,800,251 2.5164 2.80%
2023-11-07 0 2.500 2.500 2.540 2.380 2.610 4,739,000 11,859,260 2.5025 2.411 2.411 2.450 2.296 2.517 4,913,259 2.4137 1.63%
2023-11-06 0 2.460 2.450 2.460 2.120 2.480 6,956,000 16,476,880 2.3687 2.373 2.363 2.373 2.045 2.392 7,211,781 2.2847 16.59%
2023-11-03 0 2.110 2.110 2.140 2.070 2.180 2,230,000 4,739,590 2.1254 2.035 2.035 2.064 1.997 2.103 2,312,000 2.0500 2.43%
2023-11-02 0 2.060 2.050 2.060 2.030 2.260 2,982,000 6,296,740 2.1116 1.987 1.977 1.987 1.958 2.180 3,091,652 2.0367 -4.19%
2023-11-01 0 2.150 2.150 2.170 2.010 2.240 4,954,000 10,583,606 2.1364 2.074 2.074 2.093 1.939 2.161 5,136,165 2.0606 5.39%
2023-10-31 0 2.040 2.040 2.060 1.970 2.070 3,332,000 6,721,420 2.0172 1.968 1.968 1.987 1.900 1.997 3,454,522 1.9457 0.49%
2023-10-30 0 2.030 2.030 2.070 1.890 2.110 5,632,800 11,412,852 2.0261 1.958 1.958 1.997 1.823 2.035 5,839,925 1.9543 6.28%
2023-10-27 0 1.910 1.900 1.920 1.780 1.910 2,248,000 4,144,540 1.8437 1.842 1.833 1.852 1.717 1.842 2,330,662 1.7783 5.52%
2023-10-26 0 1.810 1.810 1.840 1.780 1.890 3,106,000 5,667,752 1.8248 1.746 1.746 1.775 1.717 1.823 3,220,212 1.7601 -2.69%
2023-10-25 0 1.860 1.860 1.890 1.840 1.980 5,802,108 10,928,300 1.8835 1.794 1.794 1.823 1.775 1.910 6,015,459 1.8167 -1.59%
2023-10-24 0 1.890 1.890 1.900 1.690 1.920 7,059,384 12,857,708 1.8214 1.823 1.823 1.833 1.630 1.852 7,318,967 1.7568 6.78%
2023-10-20 0 1.770 1.760 1.770 1.630 1.800 4,160,000 7,159,810 1.7211 1.707 1.698 1.707 1.572 1.736 4,312,969 1.6601 4.73%
2023-10-19 0 1.690 1.650 1.690 1.600 1.720 5,420,000 8,930,500 1.6477 1.630 1.591 1.630 1.543 1.659 5,619,300 1.5893 1.20%
2023-10-18 0 1.670 1.670 1.690 1.650 1.780 4,734,000 8,027,710 1.6958 1.611 1.611 1.630 1.591 1.717 4,908,075 1.6356 -6.18%
2023-10-17 0 1.780 1.760 1.790 1.760 1.840 2,626,000 4,703,360 1.7911 1.717 1.698 1.727 1.698 1.775 2,722,561 1.7275 -1.11%
2023-10-16 0 1.800 1.800 1.810 1.730 1.810 5,452,000 9,715,998 1.7821 1.736 1.736 1.746 1.669 1.746 5,652,477 1.7189 5.26%
2023-10-13 0 1.710 1.710 1.720 1.710 1.970 23,798,000 42,728,006 1.7954 1.649 1.649 1.659 1.649 1.900 24,673,083 1.7318 -6.56%
2023-10-12 0 1.830 1.830 1.850 1.760 2.100 21,940,000 41,751,362 1.9030 1.765 1.765 1.784 1.698 2.026 22,746,762 1.8355 3.39%
2023-10-11 0 1.770 1.770 1.790 1.660 1.790 7,951,254 13,847,610 1.7416 1.707 1.707 1.727 1.601 1.727 8,243,632 1.6798 4.73%
2023-10-10 0 1.690 1.690 1.720 1.680 1.840 4,948,000 8,723,060 1.7629 1.630 1.630 1.659 1.620 1.775 5,129,944 1.7004 -4.52%
2023-10-09 0 1.770 1.760 1.770 1.770 1.850 1,392,000 2,512,970 1.8053 1.707 1.698 1.707 1.707 1.784 1,443,186 1.7413 -3.28%
2023-10-06 0 1.830 1.820 1.830 1.770 1.830 2,019,004 3,652,267 1.8089 1.765 1.755 1.765 1.707 1.765 2,093,245 1.7448 3.39%
2023-10-05 0 1.770 1.760 1.770 1.760 1.880 2,512,000 4,518,500 1.7988 1.707 1.698 1.707 1.698 1.813 2,604,369 1.7350 -1.12%
2023-10-04 0 1.790 1.770 1.790 1.750 1.810 517,314 923,228 1.7847 1.727 1.707 1.727 1.688 1.746 536,336 1.7214 0.56%
2023-10-03 0 1.780 1.780 1.790 1.750 1.840 1,808,000 3,234,080 1.7888 1.717 1.717 1.727 1.688 1.775 1,874,482 1.7253 -4.81%
2023-09-29 0 1.870 1.830 1.870 1.780 1.870 1,482,000 2,682,184 1.8098 1.804 1.765 1.804 1.717 1.804 1,536,495 1.7457 4.47%
2023-09-28 0 1.790 1.790 1.800 1.780 1.850 950,000 1,706,764 1.7966 1.727 1.727 1.736 1.717 1.784 984,933 1.7329 -2.19%
2023-09-27 0 1.830 1.820 1.830 1.750 1.970 3,438,000 6,334,260 1.8424 1.765 1.755 1.765 1.688 1.900 3,564,420 1.7771 -2.14%
2023-09-26 0 1.870 1.870 1.890 1.870 2.000 1,758,000 3,361,530 1.9121 1.804 1.804 1.823 1.804 1.929 1,822,644 1.8443 -5.56%
2023-09-25 0 1.980 1.950 1.980 1.940 2.060 1,562,000 3,118,340 1.9964 1.910 1.881 1.910 1.871 1.987 1,619,437 1.9256 -2.46%
2023-09-22 0 2.030 2.000 2.040 1.970 2.080 2,642,000 5,376,104 2.0349 1.958 1.929 1.968 1.900 2.006 2,739,150 1.9627 2.01%
2023-09-21 0 1.990 1.980 2.000 1.890 2.020 1,750,000 3,424,520 1.9569 1.919 1.910 1.929 1.823 1.948 1,814,350 1.8875 5.85%
2023-09-20 0 1.880 1.880 1.910 1.830 1.940 2,126,000 3,970,882 1.8678 1.813 1.813 1.842 1.765 1.871 2,204,176 1.8015 -3.09%
2023-09-19 0 1.940 1.920 1.950 1.870 1.980 2,368,000 4,554,760 1.9235 1.871 1.852 1.881 1.804 1.910 2,455,074 1.8552 -1.02%
2023-09-18 0 1.960 1.910 1.960 1.900 2.000 2,244,000 4,343,780 1.9357 1.890 1.842 1.890 1.833 1.929 2,326,515 1.8671 -2.00%
2023-09-15 0 2.000 1.980 2.010 1.840 2.050 2,617,000 5,208,460 1.9902 1.929 1.910 1.939 1.775 1.977 2,713,230 1.9197 7.53%
2023-09-14 0 1.860 1.830 1.860 1.810 1.940 2,750,000 5,071,152 1.8441 1.794 1.765 1.794 1.746 1.871 2,851,121 1.7787 0.00%
2023-09-13 0 1.860 1.850 1.870 1.820 1.980 4,042,000 7,616,470 1.8843 1.794 1.784 1.804 1.755 1.910 4,190,630 1.8175 -6.53%
2023-09-12 0 1.990 1.980 1.990 1.960 2.040 874,000 1,737,580 1.9881 1.919 1.910 1.919 1.890 1.968 906,138 1.9176 -1.49%
2023-09-11 0 2.020 2.010 2.020 1.910 2.070 3,059,000 6,043,850 1.9758 1.948 1.939 1.948 1.842 1.997 3,171,483 1.9057 2.02%
2023-09-07 0 1.980 1.970 1.980 1.930 2.160 3,686,000 7,475,454 2.0281 1.910 1.900 1.910 1.862 2.083 3,821,539 1.9561 -7.04%
2023-09-06 0 2.130 2.110 2.130 1.900 2.160 12,150,000 24,628,120 2.0270 2.054 2.035 2.054 1.833 2.083 12,596,771 1.9551 -1.39%
2023-09-05 0 2.160 2.130 2.160 2.100 2.310 3,420,228 7,493,521 2.1909 2.083 2.054 2.083 2.026 2.228 3,545,994 2.1132 -2.70%
2023-09-04 0 2.220 2.220 2.260 2.210 2.490 5,234,000 12,034,720 2.2993 2.141 2.141 2.180 2.132 2.402 5,426,461 2.2178 -7.50%
2023-08-31 0 2.400 2.400 2.420 2.400 2.500 622,000 1,506,760 2.4224 2.315 2.315 2.334 2.315 2.411 644,872 2.3365 -2.04%
2023-08-30 0 2.450 2.400 2.500 2.400 2.540 654,000 1,595,460 2.4395 2.363 2.315 2.411 2.315 2.450 678,048 2.3530 -2.00%
2023-08-29 0 2.500 2.410 2.500 2.370 2.520 1,454,000 3,592,840 2.4710 2.411 2.325 2.411 2.286 2.431 1,507,465 2.3834 5.49%
2023-08-28 0 2.370 2.320 2.370 2.320 2.440 742,000 1,755,600 2.3660 2.286 2.238 2.286 2.238 2.353 769,284 2.2821 -1.25%
2023-08-25 0 2.400 2.360 2.400 2.380 2.450 742,000 1,787,960 2.4096 2.315 2.276 2.315 2.296 2.363 769,284 2.3242 -0.41%
2023-08-24 0 2.410 2.410 2.420 2.380 2.480 1,522,000 3,654,640 2.4012 2.325 2.325 2.334 2.296 2.392 1,577,966 2.3160 -2.82%
2023-08-23 0 2.480 2.410 2.480 2.400 2.480 190,000 458,120 2.4112 2.392 2.325 2.392 2.315 2.392 196,987 2.3256 2.90%
2023-08-22 0 2.410 2.410 2.450 2.380 2.440 278,000 667,600 2.4014 2.325 2.325 2.363 2.296 2.353 288,222 2.3163 0.42%
2023-08-21 0 2.400 2.400 2.440 2.350 2.470 1,552,000 3,747,200 2.4144 2.315 2.315 2.353 2.267 2.382 1,609,069 2.3288 -2.04%
2023-08-18 0 2.450 2.450 2.500 2.450 2.560 1,100,000 2,762,180 2.5111 2.363 2.363 2.411 2.363 2.469 1,140,448 2.4220 -3.92%
2023-08-17 0 2.550 2.500 2.560 2.480 2.600 986,000 2,506,940 2.5425 2.460 2.411 2.469 2.392 2.508 1,022,256 2.4524 -0.39%
2023-08-16 0 2.560 2.560 2.600 2.460 2.600 498,000 1,276,960 2.5642 2.469 2.469 2.508 2.373 2.508 516,312 2.4732 2.81%
2023-08-15 0 2.490 2.490 2.510 2.440 2.560 1,096,000 2,731,520 2.4923 2.402 2.402 2.421 2.353 2.469 1,136,301 2.4039 -1.19%
2023-08-14 0 2.520 2.520 2.540 2.500 2.530 400,000 1,004,500 2.5113 2.431 2.431 2.450 2.411 2.440 414,709 2.4222 -2.70%
2023-08-11 0 2.590 2.570 2.590 2.560 2.640 476,000 1,238,520 2.6019 2.498 2.479 2.498 2.469 2.546 493,503 2.5096 -2.63%
2023-08-10 0 2.660 2.650 2.660 2.580 2.680 620,000 1,641,700 2.6479 2.566 2.556 2.566 2.488 2.585 642,798 2.5540 2.70%
2023-08-09 0 2.590 2.590 2.600 2.580 2.670 566,000 1,480,470 2.6157 2.498 2.498 2.508 2.488 2.575 586,813 2.5229 -3.36%
2023-08-08 0 2.680 2.690 2.700 2.620 2.760 486,000 1,297,740 2.6702 2.585 2.595 2.604 2.527 2.662 503,871 2.5755 -4.29%
2023-08-07 0 2.800 2.790 2.800 2.710 2.800 616,000 1,720,620 2.7932 2.701 2.691 2.701 2.614 2.701 638,651 2.6941 2.19%
2023-08-04 0 2.740 2.740 2.760 2.660 2.760 558,000 1,523,720 2.7307 2.643 2.643 2.662 2.566 2.662 578,518 2.6338 3.01%
2023-08-03 0 2.660 2.660 2.680 2.590 2.720 2,426,000 6,445,966 2.6570 2.566 2.566 2.585 2.498 2.624 2,515,207 2.5628 -2.21%
2023-08-02 0 2.720 2.720 2.730 2.680 2.790 952,000 2,592,680 2.7234 2.624 2.624 2.633 2.585 2.691 987,006 2.6268 -0.73%
2023-08-01 0 2.740 2.730 2.740 2.690 2.830 1,032,000 2,817,460 2.7301 2.643 2.633 2.643 2.595 2.730 1,069,948 2.6333 -2.84%
2023-07-31 0 2.820 2.770 2.820 2.750 2.910 5,324,000 15,102,580 2.8367 2.720 2.672 2.720 2.652 2.807 5,519,770 2.7361 5.22%
2023-07-28 0 2.680 2.680 2.700 2.550 2.710 1,504,000 3,999,380 2.6592 2.585 2.585 2.604 2.460 2.614 1,559,304 2.5648 3.08%
2023-07-27 0 2.600 2.580 2.600 2.530 2.600 444,000 1,149,260 2.5884 2.508 2.488 2.508 2.440 2.508 460,326 2.4966 0.00%
2023-07-26 0 2.600 2.500 2.600 2.490 2.600 654,000 1,673,600 2.5590 2.508 2.411 2.508 2.402 2.508 678,048 2.4683 3.59%
2023-07-25 0 2.510 2.470 2.510 2.450 2.560 1,096,000 2,745,366 2.5049 2.421 2.382 2.421 2.363 2.469 1,136,301 2.4161 5.46%
2023-07-24 0 2.380 2.380 2.410 2.370 2.500 802,000 1,938,220 2.4167 2.296 2.296 2.325 2.286 2.411 831,491 2.3310 -6.67%
2023-07-21 0 2.550 2.540 2.550 2.540 2.580 136,000 347,636 2.5561 2.460 2.450 2.460 2.450 2.488 141,001 2.4655 0.79%
2023-07-20 0 2.530 2.510 2.530 2.500 2.590 464,000 1,176,500 2.5356 2.440 2.421 2.440 2.411 2.498 481,062 2.4456 -2.32%
2023-07-19 0 2.590 2.540 2.590 2.480 2.600 1,390,000 3,521,180 2.5332 2.498 2.450 2.498 2.392 2.508 1,441,112 2.4434 0.00%
2023-07-18 0 2.590 2.580 2.590 2.550 2.740 1,016,000 2,687,204 2.6449 2.498 2.488 2.498 2.460 2.643 1,053,360 2.5511 -3.72%
2023-07-14 0 2.690 2.690 2.700 2.690 2.770 1,002,000 2,729,700 2.7243 2.595 2.595 2.604 2.595 2.672 1,038,845 2.6276 -0.74%
2023-07-13 0 2.710 2.710 2.730 2.690 2.730 1,076,000 2,918,900 2.7127 2.614 2.614 2.633 2.595 2.633 1,115,566 2.6165 0.00%
2023-07-12 0 2.710 2.680 2.720 2.620 2.770 1,096,000 2,964,600 2.7049 2.614 2.585 2.624 2.527 2.672 1,136,301 2.6090 2.26%
2023-07-11 0 2.650 2.630 2.650 2.610 2.680 546,000 1,442,680 2.6423 2.556 2.537 2.556 2.517 2.585 566,077 2.5486 1.15%
2023-07-10 0 2.620 2.600 2.620 2.600 2.720 860,000 2,293,880 2.6673 2.527 2.508 2.527 2.508 2.624 891,623 2.5727 0.00%
2023-07-07 0 2.620 2.600 2.620 2.550 2.730 1,288,000 3,380,028 2.6242 2.527 2.508 2.527 2.460 2.633 1,335,361 2.5312 -2.96%
2023-07-06 0 2.700 2.670 2.700 2.560 2.780 3,016,000 8,057,350 2.6715 2.604 2.575 2.604 2.469 2.681 3,126,902 2.5768 8.00%
2023-07-05 0 2.500 2.500 2.530 2.210 2.980 9,370,000 25,420,760 2.7130 2.411 2.411 2.440 2.132 2.874 9,714,547 2.6168 -17.22%
2023-07-04 0 3.020 3.020 3.050 2.890 3.060 1,000,000 2,998,540 2.9985 2.913 2.913 2.942 2.788 2.951 1,036,771 2.8922 3.07%
2023-07-03 0 2.930 2.900 2.930 2.800 2.980 1,616,000 4,644,680 2.8742 2.826 2.797 2.826 2.701 2.874 1,675,422 2.7722 5.02%
2023-06-30 0 2.810 2.810 2.860 2.810 2.910 1,148,000 3,299,140 2.8738 2.691 2.691 2.739 2.691 2.787 1,198,745 2.7522 -2.09%
2023-06-29 0 2.870 2.870 2.950 2.860 3.090 2,030,000 5,943,278 2.9277 2.749 2.749 2.825 2.739 2.959 2,119,733 2.8038 -5.28%
2023-06-28 0 3.030 2.980 3.050 2.900 3.080 876,000 2,619,960 2.9908 2.902 2.854 2.921 2.777 2.950 914,722 2.8642 0.66%
2023-06-27 0 3.010 2.960 3.010 2.920 3.080 4,312,000 13,017,090 3.0188 2.883 2.835 2.883 2.796 2.950 4,502,605 2.8910 4.15%
2023-06-26 0 2.890 2.890 2.980 2.880 3.000 1,528,000 4,487,520 2.9369 2.768 2.768 2.854 2.758 2.873 1,595,543 2.8125 0.00%
2023-06-23 0 2.890 2.880 2.890 2.840 3.160 3,168,000 9,236,250 2.9155 2.768 2.758 2.768 2.720 3.026 3,308,036 2.7921 -8.54%
2023-06-21 0 3.160 3.140 3.160 3.000 3.230 1,780,000 5,585,780 3.1381 3.026 3.007 3.026 2.873 3.093 1,858,682 3.0052 1.94%
2023-06-20 0 3.100 3.040 3.110 3.010 3.300 2,364,000 7,356,100 3.1117 2.969 2.911 2.978 2.883 3.160 2,468,497 2.9800 -6.06%
2023-06-19 0 3.300 3.270 3.300 3.000 3.340 2,528,000 8,073,430 3.1936 3.160 3.132 3.160 2.873 3.199 2,639,746 3.0584 8.20%
2023-06-16 0 3.050 3.050 3.060 2.900 3.100 3,798,000 11,562,660 3.0444 2.921 2.921 2.930 2.777 2.969 3,965,884 2.9155 5.90%
2023-06-15 0 2.880 2.880 2.890 2.880 3.100 5,368,000 15,659,860 2.9173 2.758 2.758 2.768 2.758 2.969 5,605,284 2.7938 -7.40%
2023-06-14 0 3.110 3.080 3.110 3.070 3.200 760,000 2,372,020 3.1211 2.978 2.950 2.978 2.940 3.065 793,595 2.9890 0.32%
2023-06-13 0 3.100 3.090 3.100 2.940 3.120 990,000 3,041,420 3.0721 2.969 2.959 2.969 2.816 2.988 1,033,761 2.9421 4.73%
2023-06-12 0 2.960 2.940 2.960 2.930 3.110 788,000 2,353,480 2.9866 2.835 2.816 2.835 2.806 2.978 822,832 2.8602 -4.21%
2023-06-09 0 3.090 3.080 3.110 3.050 3.180 842,000 2,597,480 3.0849 2.959 2.950 2.978 2.921 3.045 879,219 2.9543 -0.64%
2023-06-08 0 3.110 3.070 3.120 3.060 3.130 1,152,000 3,571,160 3.1000 2.978 2.940 2.988 2.930 2.998 1,202,922 2.9687 -0.32%
2023-06-07 0 3.120 3.120 3.130 3.100 3.230 1,663,000 5,250,840 3.1575 2.988 2.988 2.998 2.969 3.093 1,736,510 3.0238 1.96%
2023-06-06 0 3.060 3.010 3.180 2.980 3.280 642,000 1,978,340 3.0815 2.930 2.883 3.045 2.854 3.141 670,379 2.9511 -5.85%
2023-06-05 0 3.250 3.220 3.250 3.170 3.320 1,790,600 5,788,472 3.2327 3.112 3.084 3.112 3.036 3.179 1,869,751 3.0959 2.52%
2023-06-02 0 3.170 3.130 3.170 3.020 3.220 1,252,000 3,893,980 3.1102 3.036 2.998 3.036 2.892 3.084 1,307,343 2.9785 5.67%
2023-06-01 0 3.000 2.930 3.000 2.800 3.030 1,372,000 3,983,740 2.9036 2.873 2.806 2.873 2.681 2.902 1,432,647 2.7807 0.00%
2023-05-31 0 3.000 2.940 3.000 2.670 3.000 2,554,000 7,304,710 2.8601 2.873 2.816 2.873 2.557 2.873 2,666,895 2.7390 5.63%
2023-05-30 0 2.840 2.810 2.840 2.670 2.850 1,814,000 5,018,284 2.7664 2.720 2.691 2.720 2.557 2.729 1,894,185 2.6493 1.43%
2023-05-29 0 2.800 2.760 2.800 2.760 2.890 2,104,000 5,899,000 2.8037 2.681 2.643 2.681 2.643 2.768 2,197,004 2.6850 1.08%
2023-05-25 0 2.770 2.760 2.860 2.620 3.030 7,562,000 20,781,040 2.7481 2.653 2.643 2.739 2.509 2.902 7,896,266 2.6318 -6.42%
2023-05-24 0 2.960 2.920 2.960 2.920 3.220 4,008,000 12,156,160 3.0330 2.835 2.796 2.835 2.796 3.084 4,185,167 2.9046 -9.20%
2023-05-23 0 3.260 3.220 3.260 3.200 3.390 716,000 2,350,280 3.2825 3.122 3.084 3.122 3.065 3.246 747,650 3.1436 -0.91%
2023-05-22 0 3.290 3.290 3.300 3.260 3.500 2,146,000 7,140,140 3.3272 3.151 3.151 3.160 3.122 3.352 2,240,860 3.1863 -4.36%
2023-05-19 0 3.440 3.440 3.470 3.340 3.480 182,000 621,550 3.4151 3.294 3.294 3.323 3.199 3.333 190,045 3.2705 1.18%
2023-05-18 0 3.400 3.370 3.400 3.350 3.470 642,000 2,188,520 3.4089 3.256 3.227 3.256 3.208 3.323 670,379 3.2646 3.98%
2023-05-17 0 3.270 3.260 3.300 3.250 3.540 830,000 2,780,960 3.3506 3.132 3.122 3.160 3.112 3.390 866,689 3.2087 -7.63%
2023-05-16 0 3.540 3.460 3.540 3.480 3.640 490,000 1,736,349 3.5436 3.390 3.314 3.390 3.333 3.486 511,660 3.3936 -0.28%
2023-05-15 0 3.550 3.500 3.570 3.360 3.610 892,000 3,147,858 3.5290 3.400 3.352 3.419 3.218 3.457 931,429 3.3796 7.58%
2023-05-12 0 3.300 3.290 3.300 3.250 3.570 1,904,000 6,359,700 3.3402 3.160 3.151 3.160 3.112 3.419 1,988,163 3.1988 -4.90%
2023-05-11 0 3.470 3.400 3.510 3.430 3.530 470,000 1,638,680 3.4866 3.323 3.256 3.361 3.285 3.381 490,776 3.3390 -3.61%
2023-05-10 0 3.600 3.500 3.600 3.600 3.680 365,920 1,331,233 3.6380 3.448 3.352 3.448 3.448 3.524 382,095 3.4840 -1.10%
2023-05-09 0 3.640 3.520 3.640 3.530 3.690 838,000 3,013,470 3.5960 3.486 3.371 3.486 3.381 3.534 875,042 3.4438 -0.55%
2023-05-08 0 3.660 3.600 3.660 3.550 3.660 2,823,280 10,186,105 3.6079 3.505 3.448 3.505 3.400 3.505 2,948,078 3.4552 3.39%
2023-05-05 0 3.540 3.500 3.540 3.400 3.620 2,326,000 8,083,400 3.4752 3.390 3.352 3.390 3.256 3.467 2,428,817 3.3281 4.12%
2023-05-04 0 3.400 3.400 3.500 3.400 3.710 3,256,800 11,524,108 3.5385 3.256 3.256 3.352 3.256 3.553 3,400,761 3.3887 -9.33%
2023-05-03 0 3.750 3.720 3.750 3.670 3.830 1,074,555 4,006,921 3.7289 3.591 3.563 3.591 3.515 3.668 1,122,054 3.5711 -2.60%
2023-05-02 0 3.850 3.800 3.850 3.680 3.900 794,000 3,010,540 3.7916 3.687 3.639 3.687 3.524 3.735 829,097 3.6311 0.52%
2023-04-28 0 3.830 3.780 3.830 3.630 3.850 1,582,222 5,905,894 3.7327 3.668 3.620 3.668 3.476 3.687 1,652,161 3.5746 4.64%
2023-04-27 0 3.660 3.650 3.700 3.640 3.830 752,000 2,783,740 3.7018 3.505 3.495 3.543 3.486 3.668 785,241 3.5451 -5.91%
2023-04-26 0 3.890 3.850 3.890 3.700 4.040 2,756,000 10,738,240 3.8963 3.725 3.687 3.725 3.543 3.869 2,877,824 3.7314 3.73%
2023-04-25 0 3.750 3.720 3.750 3.560 3.810 3,308,000 12,223,140 3.6950 3.591 3.563 3.591 3.409 3.649 3,454,225 3.5386 -1.32%
2023-04-24 0 3.800 3.780 3.800 3.750 4.060 3,576,000 13,751,880 3.8456 3.639 3.620 3.639 3.591 3.888 3,734,071 3.6828 -5.94%
2023-04-21 0 4.040 4.040 4.060 4.000 4.450 3,174,000 13,175,670 4.1511 3.869 3.869 3.888 3.831 4.262 3,314,301 3.9754 -9.62%
2023-04-20 0 4.470 4.430 4.470 4.320 4.480 788,000 3,479,940 4.4162 4.281 4.242 4.281 4.137 4.290 822,832 4.2292 1.82%
2023-04-19 0 4.390 4.350 4.400 4.320 4.460 536,000 2,348,240 4.3810 4.204 4.166 4.214 4.137 4.271 559,693 4.1956 -1.57%
2023-04-18 0 4.460 4.450 4.490 4.440 4.590 648,000 2,911,440 4.4930 4.271 4.262 4.300 4.252 4.396 676,644 4.3028 -3.04%
2023-04-17 0 4.600 4.530 4.600 4.420 4.730 1,550,264 7,110,480 4.5866 4.405 4.338 4.405 4.233 4.530 1,618,791 4.3925 1.10%
2023-04-14 0 4.550 4.530 4.560 4.450 4.600 2,997,000 13,522,160 4.5119 4.357 4.338 4.367 4.262 4.405 3,129,477 4.3209 -1.52%
2023-04-13 0 4.620 4.620 4.640 4.400 4.620 5,100,000 23,236,200 4.5561 4.424 4.424 4.444 4.214 4.424 5,325,437 4.3632 0.43%
2023-04-12 0 4.600 4.520 4.600 4.380 4.880 3,900,000 18,146,590 4.6530 4.405 4.329 4.405 4.195 4.673 4,072,393 4.4560 2.45%
2023-04-11 0 4.490 4.490 4.500 4.300 4.600 2,656,000 11,899,640 4.4803 4.300 4.300 4.310 4.118 4.405 2,773,404 4.2906 4.42%
2023-04-06 0 4.300 4.250 4.300 4.120 4.310 1,368,000 5,803,720 4.2425 4.118 4.070 4.118 3.946 4.128 1,428,470 4.0629 -0.23%
2023-04-04 0 4.310 4.290 4.380 4.240 4.460 2,550,000 11,122,940 4.3619 4.128 4.108 4.195 4.061 4.271 2,662,719 4.1773 -2.93%
2023-04-03 0 4.440 4.440 4.480 4.440 4.790 1,838,000 8,384,560 4.5618 4.252 4.252 4.290 4.252 4.587 1,919,246 4.3687 -3.27%
2023-03-31 0 4.590 4.560 4.590 4.330 4.650 2,698,000 12,299,560 4.5588 4.396 4.367 4.396 4.147 4.453 2,817,261 4.3658 4.79%
2023-03-30 0 4.380 4.260 4.380 4.190 4.390 602,000 2,587,540 4.2982 4.195 4.080 4.195 4.013 4.204 628,610 4.1163 0.46%
2023-03-29 0 4.360 4.280 4.360 4.210 4.420 2,096,192 9,002,412 4.2947 4.175 4.099 4.175 4.032 4.233 2,188,851 4.1128 0.23%
2023-03-28 0 4.350 4.340 4.430 4.190 4.440 2,358,000 10,223,440 4.3356 4.166 4.156 4.242 4.013 4.252 2,462,231 4.1521 -0.46%
2023-03-27 0 4.370 4.370 4.440 4.330 4.800 1,650,000 7,559,620 4.5816 4.185 4.185 4.252 4.147 4.597 1,722,936 4.3876 -6.82%
2023-03-24 0 4.690 4.660 4.690 4.490 4.740 3,454,000 15,882,940 4.5984 4.491 4.463 4.491 4.300 4.539 3,606,678 4.4038 1.08%
2023-03-23 0 4.640 4.600 4.640 3.990 4.700 9,879,100 42,930,816 4.3456 4.444 4.405 4.444 3.821 4.501 10,315,789 4.1617 4.98%
2023-03-22 0 4.420 4.420 4.450 4.400 4.700 6,718,000 29,983,150 4.4631 4.233 4.233 4.262 4.214 4.501 7,014,958 4.2742 -3.91%
2023-03-21 0 4.600 4.510 4.610 4.360 4.690 4,305,000 19,306,280 4.4846 4.405 4.319 4.415 4.175 4.491 4,495,295 4.2948 1.77%
2023-03-20 0 4.520 4.500 4.520 4.310 4.900 10,924,000 49,231,700 4.5067 4.329 4.310 4.329 4.128 4.693 11,406,877 4.3160 -9.24%
2023-03-17 0 4.980 4.900 4.980 4.880 5.100 2,032,000 10,109,320 4.9751 4.769 4.693 4.769 4.673 4.884 2,121,821 4.7645 2.05%
2023-03-16 0 4.880 4.870 4.930 4.880 5.170 834,000 4,165,200 4.9942 4.673 4.664 4.721 4.673 4.951 870,866 4.7828 -4.50%
2023-03-15 0 5.110 5.060 5.110 5.020 5.200 577,000 2,945,220 5.1044 4.894 4.846 4.894 4.807 4.980 602,505 4.8883 2.00%
2023-03-14 0 5.010 4.920 5.010 4.850 5.120 948,500 4,691,040 4.9457 4.798 4.712 4.798 4.645 4.903 990,427 4.7364 -3.47%
2023-03-13 0 5.190 5.140 5.190 4.770 5.200 1,962,600 9,996,996 5.0938 4.970 4.922 4.970 4.568 4.980 2,049,353 4.8781 5.70%
2023-03-10 0 4.910 4.860 4.910 4.640 5.470 8,360,000 41,679,200 4.9856 4.702 4.654 4.702 4.444 5.238 8,729,540 4.7745 -13.56%
2023-03-09 0 5.680 5.630 5.690 5.450 5.850 3,342,000 19,081,780 5.7097 5.440 5.392 5.449 5.219 5.602 3,489,728 5.4680 3.27%
2023-03-08 0 5.500 5.500 5.550 5.070 5.550 1,710,000 9,112,560 5.3290 5.267 5.267 5.315 4.855 5.315 1,785,588 5.1034 4.17%
2023-03-07 0 5.280 5.190 5.280 5.180 5.490 3,762,192 19,798,788 5.2626 5.056 4.970 5.056 4.961 5.258 3,928,493 5.0398 -1.31%
2023-03-06 0 5.350 5.320 5.370 5.160 5.670 5,889,000 32,031,938 5.4393 5.124 5.095 5.143 4.942 5.430 6,149,313 5.2090 -5.81%
2023-03-03 0 5.680 5.640 5.680 5.080 6.250 20,928,000 115,516,598 5.5197 5.440 5.401 5.440 4.865 5.985 21,853,088 5.2861 -7.34%
2023-03-02 0 6.130 6.100 6.130 5.930 6.220 1,684,000 10,225,640 6.0722 5.871 5.842 5.871 5.679 5.957 1,758,438 5.8152 -1.29%
2023-03-01 0 6.210 6.200 6.210 5.900 6.390 7,327,000 45,219,445 6.1716 5.947 5.938 5.947 5.650 6.119 7,650,878 5.9104 2.99%
2023-02-28 0 6.030 6.000 6.030 5.610 6.230 12,034,000 71,467,864 5.9388 5.775 5.746 5.775 5.373 5.966 12,565,943 5.6874 3.08%
2023-02-27 0 5.850 5.700 5.850 5.560 5.960 2,322,000 13,322,970 5.7377 5.602 5.459 5.602 5.325 5.708 2,424,640 5.4948 -1.18%
2023-02-24 0 5.920 5.870 5.920 5.780 5.980 1,702,300 10,009,616 5.8801 5.669 5.622 5.669 5.535 5.727 1,777,547 5.6311 0.68%
2023-02-23 0 5.880 5.830 5.880 5.750 6.050 2,166,000 12,795,352 5.9074 5.631 5.583 5.631 5.507 5.794 2,261,744 5.6573 -0.68%
2023-02-22 0 5.920 5.920 5.940 5.630 6.020 3,039,000 17,910,120 5.8934 5.669 5.669 5.689 5.392 5.765 3,173,334 5.6439 0.34%
2023-02-21 0 5.900 5.810 5.900 5.770 5.990 3,213,000 18,881,520 5.8766 5.650 5.564 5.650 5.526 5.736 3,355,025 5.6278 0.51%
2023-02-20 0 5.870 5.810 5.870 5.420 5.880 4,464,100 25,637,106 5.7430 5.622 5.564 5.622 5.191 5.631 4,661,428 5.4998 6.73%
2023-02-17 0 5.500 5.450 5.500 5.410 5.900 3,580,100 20,011,189 5.5896 5.267 5.219 5.267 5.181 5.650 3,738,352 5.3529 -5.01%
2023-02-16 0 5.790 5.780 5.790 5.550 6.230 13,503,000 80,701,510 5.9766 5.545 5.535 5.545 5.315 5.966 14,099,878 5.7236 4.14%
2023-02-15 0 5.560 5.560 5.600 5.360 5.680 6,010,000 33,118,900 5.5106 5.325 5.325 5.363 5.133 5.440 6,275,662 5.2774 -2.80%
2023-02-14 0 5.720 5.720 5.750 5.580 6.070 3,896,000 22,291,000 5.7215 5.478 5.478 5.507 5.344 5.813 4,068,216 5.4793 -5.30%
2023-02-13 0 6.040 6.010 6.040 5.590 6.080 4,658,600 27,738,334 5.9542 5.784 5.756 5.784 5.353 5.823 4,864,526 5.7022 5.04%
2023-02-10 0 5.750 5.700 5.750 5.660 6.170 4,658,000 27,245,508 5.8492 5.507 5.459 5.507 5.420 5.909 4,863,899 5.6016 -4.49%
2023-02-09 0 6.020 5.990 6.020 5.300 6.080 9,232,000 53,692,440 5.8159 5.765 5.736 5.765 5.076 5.823 9,640,085 5.5697 11.48%
2023-02-08 0 5.400 5.400 5.410 5.210 5.550 4,166,000 22,312,630 5.3559 5.171 5.171 5.181 4.989 5.315 4,350,151 5.1292 0.56%
2023-02-07 0 5.370 5.270 5.380 5.110 5.580 4,028,000 21,487,560 5.3345 5.143 5.047 5.152 4.894 5.344 4,206,051 5.1087 -0.56%
2023-02-06 0 5.400 5.400 5.410 5.140 5.760 10,036,000 54,835,020 5.4638 5.171 5.171 5.181 4.922 5.516 10,479,625 5.2325 -0.92%
2023-02-03 0 5.450 5.420 5.450 4.810 5.450 9,181,000 48,260,240 5.2565 5.219 5.191 5.219 4.606 5.219 9,586,831 5.0340 7.50%
2023-02-02 0 5.070 5.060 5.070 4.970 5.230 9,104,000 46,685,710 5.1280 4.855 4.846 4.855 4.760 5.009 9,506,427 4.9110 1.20%
2023-02-01 0 5.010 5.000 5.010 4.730 5.050 3,961,000 19,537,755 4.9325 4.798 4.788 4.798 4.530 4.836 4,136,089 4.7237 4.38%
2023-01-31 0 4.800 4.780 4.800 4.540 4.820 2,946,000 13,728,180 4.6599 4.597 4.578 4.597 4.348 4.616 3,076,223 4.4627 0.00%
2023-01-30 0 4.800 4.770 4.800 4.610 5.170 7,594,000 37,257,340 4.9062 4.597 4.568 4.597 4.415 4.951 7,929,680 4.6985 -1.03%
2023-01-27 0 4.850 4.850 4.870 4.500 4.900 5,191,000 24,751,260 4.7681 4.645 4.645 4.664 4.310 4.693 5,420,460 4.5663 4.98%
2023-01-26 0 4.620 4.620 4.640 4.420 4.680 3,294,000 15,135,740 4.5949 4.424 4.424 4.444 4.233 4.482 3,439,606 4.4004 4.76%
2023-01-20 0 4.410 4.410 4.420 4.090 4.500 2,671,000 11,733,600 4.3930 4.223 4.223 4.233 3.917 4.310 2,789,067 4.2070 7.56%
2023-01-19 0 4.100 4.100 4.190 4.060 4.320 1,966,000 8,231,020 4.1867 3.926 3.926 4.013 3.888 4.137 2,052,904 4.0095 -2.61%
2023-01-18 0 4.210 4.140 4.210 3.990 4.280 1,700,000 7,082,680 4.1663 4.032 3.965 4.032 3.821 4.099 1,775,146 3.9899 4.73%
2023-01-17 0 4.020 3.980 4.020 3.860 4.050 1,138,000 4,491,200 3.9466 3.850 3.812 3.850 3.697 3.879 1,188,303 3.7795 -0.99%
2023-01-16 0 4.060 4.050 4.060 4.030 4.470 3,038,000 12,838,340 4.2259 3.888 3.879 3.888 3.859 4.281 3,172,290 4.0470 -5.58%
2023-01-13 0 4.300 4.300 4.310 4.200 4.450 1,746,000 7,517,800 4.3057 4.118 4.118 4.128 4.022 4.262 1,823,179 4.1235 -2.05%
2023-01-12 0 4.390 4.340 4.390 4.300 4.800 6,789,000 30,751,000 4.5295 4.204 4.156 4.204 4.118 4.597 7,089,096 4.3378 -6.99%
2023-01-11 0 4.720 4.720 4.740 4.070 4.800 20,651,000 93,525,650 4.5289 4.520 4.520 4.539 3.898 4.597 21,563,843 4.3372 18.89%
2023-01-10 0 3.970 3.970 4.010 3.920 4.100 1,794,000 7,209,080 4.0184 3.802 3.802 3.840 3.754 3.926 1,873,301 3.8483 -1.00%
2023-01-09 0 4.010 4.000 4.020 3.820 4.120 3,208,370 12,813,023 3.9936 3.840 3.831 3.850 3.658 3.946 3,350,191 3.8246 3.89%
2023-01-06 0 3.860 3.860 3.890 3.820 4.100 3,170,000 12,529,120 3.9524 3.697 3.697 3.725 3.658 3.926 3,310,125 3.7851 1.05%
2023-01-05 0 3.820 3.820 3.840 3.780 4.090 2,858,000 11,071,320 3.8738 3.658 3.658 3.677 3.620 3.917 2,984,333 3.7098 -4.26%
2023-01-04 0 3.990 3.930 3.990 3.910 4.160 3,798,000 15,283,930 4.0242 3.821 3.764 3.821 3.744 3.984 3,965,884 3.8539 -1.48%
2023-01-03 0 4.050 4.030 4.050 3.460 4.150 7,802,000 30,473,760 3.9059 3.879 3.859 3.879 3.314 3.974 8,146,874 3.7405 13.76%
2022-12-30 0 3.560 3.550 3.560 3.380 3.640 3,506,000 12,327,800 3.5162 3.409 3.400 3.409 3.237 3.486 3,660,977 3.3674 5.95%
2022-12-29 0 3.360 3.340 3.360 3.170 3.390 1,980,000 6,498,940 3.2823 3.218 3.199 3.218 3.036 3.246 2,067,523 3.1433 2.44%
2022-12-28 0 3.280 3.250 3.280 3.200 3.480 2,708,000 9,041,180 3.3387 3.141 3.112 3.141 3.065 3.333 2,827,703 3.1974 0.92%
2022-12-23 0 3.250 3.250 3.280 3.200 3.310 1,478,000 4,797,600 3.2460 3.112 3.112 3.141 3.065 3.170 1,543,333 3.1086 -2.11%
2022-12-22 0 3.320 3.320 3.330 3.240 3.430 2,442,000 8,131,440 3.3298 3.179 3.179 3.189 3.103 3.285 2,549,945 3.1889 2.79%
2022-12-21 0 3.230 3.230 3.250 3.200 3.330 900,000 2,918,280 3.2425 3.093 3.093 3.112 3.065 3.189 939,783 3.1053 -2.42%
2022-12-20 0 3.310 3.240 3.310 3.160 3.490 5,548,000 18,194,980 3.2796 3.170 3.103 3.170 3.026 3.342 5,793,240 3.1407 -5.16%
2022-12-19 0 3.490 3.480 3.490 3.420 3.740 6,111,960 21,593,815 3.5330 3.342 3.333 3.342 3.275 3.582 6,382,129 3.3835 -3.59%
2022-12-16 0 3.620 3.590 3.620 3.580 3.900 3,118,994 11,543,847 3.7011 3.467 3.438 3.467 3.428 3.735 3,256,864 3.5445 -4.49%
2022-12-15 0 3.790 3.760 3.790 3.680 3.880 2,422,000 9,183,490 3.7917 3.630 3.601 3.630 3.524 3.716 2,529,060 3.6312 -1.30%
2022-12-14 0 3.840 3.840 3.850 3.700 3.930 2,734,000 10,497,606 3.8397 3.677 3.677 3.687 3.543 3.764 2,854,852 3.6771 2.67%
2022-12-13 0 3.740 3.680 3.740 3.660 3.910 4,080,000 15,381,140 3.7699 3.582 3.524 3.582 3.505 3.744 4,260,350 3.6103 -1.32%
2022-12-12 0 3.790 3.770 3.790 3.660 3.950 9,304,000 35,276,530 3.7915 3.630 3.610 3.630 3.505 3.783 9,715,268 3.6310 -3.32%
2022-12-09 0 3.920 3.860 3.920 3.800 4.370 10,817,000 43,211,450 3.9948 3.754 3.697 3.754 3.639 4.185 11,295,148 3.8257 -4.39%
2022-12-08 0 4.100 4.100 4.140 3.860 4.360 5,527,000 22,916,990 4.1464 3.926 3.926 3.965 3.697 4.175 5,771,312 3.9708 -1.20%
2022-12-07 0 4.150 4.040 4.150 3.900 4.570 11,624,000 48,846,530 4.2022 3.974 3.869 3.974 3.735 4.377 12,137,820 4.0243 -7.57%
2022-12-06 0 4.490 4.450 4.490 4.380 4.740 6,246,000 28,194,270 4.5140 4.300 4.262 4.300 4.195 4.539 6,522,094 4.3229 -3.44%
2022-12-05 0 4.650 4.620 4.650 4.270 4.800 12,982,860 59,807,524 4.6067 4.453 4.424 4.453 4.089 4.597 13,556,746 4.4116 8.14%
2022-12-02 0 4.300 4.300 4.380 4.060 4.450 14,237,860 60,578,287 4.2547 4.118 4.118 4.195 3.888 4.262 14,867,221 4.0746 5.91%
2022-12-01 0 4.060 4.060 4.090 3.230 4.200 30,648,000 116,184,690 3.7909 3.888 3.888 3.917 3.093 4.022 32,002,744 3.6305 30.97%
2022-11-30 0 3.100 3.100 3.150 3.070 3.350 18,940,000 59,293,856 3.1306 2.969 2.969 3.017 2.940 3.208 19,777,211 2.9981 -5.20%
2022-11-29 0 3.270 3.270 3.300 3.230 3.450 8,066,000 27,039,760 3.3523 3.132 3.132 3.160 3.093 3.304 8,422,544 3.2104 2.19%
2022-11-28 0 3.200 3.200 3.240 3.050 3.290 4,050,000 13,021,140 3.2151 3.065 3.065 3.103 2.921 3.151 4,229,024 3.0790 -3.32%
2022-11-25 0 3.310 3.230 3.310 3.190 3.380 3,276,000 10,703,680 3.2673 3.170 3.093 3.170 3.055 3.237 3,420,810 3.1290 -3.50%
2022-11-24 0 3.430 3.390 3.430 3.380 3.550 2,477,000 8,527,460 3.4427 3.285 3.246 3.285 3.237 3.400 2,586,492 3.2969 -1.72%
2022-11-23 0 3.490 3.480 3.490 3.130 3.580 7,506,000 25,109,520 3.3453 3.342 3.333 3.342 2.998 3.428 7,837,790 3.2036 4.80%
2022-11-22 0 3.330 3.260 3.330 3.270 3.600 12,132,000 42,278,600 3.4849 3.189 3.122 3.189 3.132 3.448 12,668,275 3.3374 -1.77%
2022-11-21 0 3.390 3.360 3.390 2.810 3.540 12,790,000 41,862,800 3.2731 3.246 3.218 3.246 2.691 3.390 13,355,361 3.1345 17.30%
2022-11-18 0 2.890 2.870 2.890 2.600 2.980 10,168,000 28,820,680 2.8344 2.768 2.749 2.768 2.490 2.854 10,617,460 2.7145 12.02%
2022-11-17 0 2.580 2.560 2.580 2.280 2.610 6,176,000 15,208,780 2.4626 2.471 2.452 2.471 2.183 2.500 6,449,000 2.3583 8.40%
2022-11-16 0 2.380 2.350 2.380 2.300 2.500 3,814,000 9,071,480 2.3785 2.279 2.251 2.279 2.203 2.394 3,982,592 2.2778 -1.24%
2022-11-15 0 2.410 2.400 2.410 2.280 2.430 3,984,000 9,490,700 2.3822 2.308 2.298 2.308 2.183 2.327 4,160,106 2.2814 2.55%
2022-11-14 0 2.350 2.310 2.320 2.220 2.400 5,360,000 12,504,740 2.3330 2.251 2.212 2.222 2.126 2.298 5,596,930 2.2342 5.38%
2022-11-11 0 2.230 2.230 2.240 2.130 2.310 4,410,000 9,930,594 2.2518 2.136 2.136 2.145 2.040 2.212 4,604,937 2.1565 10.40%
2022-11-10 0 2.020 2.020 2.040 2.020 2.150 2,092,000 4,340,020 2.0746 1.934 1.934 1.954 1.934 2.059 2,184,473 1.9868 -6.48%
2022-11-09 0 2.160 2.160 2.170 2.000 2.190 4,634,000 9,798,280 2.1144 2.069 2.069 2.078 1.915 2.097 4,838,838 2.0249 8.54%
2022-11-08 0 1.990 1.990 2.000 1.870 2.030 2,678,000 5,301,900 1.9798 1.906 1.906 1.915 1.791 1.944 2,796,377 1.8960 3.11%
2022-11-07 0 1.930 1.880 1.930 1.850 2.010 4,020,000 7,810,200 1.9428 1.848 1.800 1.848 1.772 1.925 4,197,697 1.8606 4.32%
2022-11-04 0 1.850 1.830 1.850 1.710 1.890 2,584,995 4,707,310 1.8210 1.772 1.753 1.772 1.638 1.810 2,699,260 1.7439 8.82%
2022-11-03 0 1.700 1.700 1.710 1.680 2.100 6,106,000 11,207,580 1.8355 1.628 1.628 1.638 1.609 2.011 6,375,906 1.7578 -14.14%
2022-11-02 0 1.980 1.970 1.980 1.750 1.980 1,162,000 2,198,020 1.8916 1.896 1.887 1.896 1.676 1.896 1,213,364 1.8115 8.79%
2022-11-01 0 1.820 1.790 1.820 1.680 1.820 6,176,000 10,741,944 1.7393 1.743 1.714 1.743 1.609 1.743 6,449,000 1.6657 8.98%
2022-10-31 0 1.670 1.670 1.700 1.620 1.760 5,202,000 8,789,078 1.6896 1.599 1.599 1.628 1.551 1.685 5,431,946 1.6180 2.45%
2022-10-28 0 1.630 1.630 1.650 1.620 1.800 1,788,000 3,012,020 1.6846 1.561 1.561 1.580 1.551 1.724 1,867,036 1.6133 -10.44%
2022-10-27 0 1.820 1.780 1.820 1.770 2.040 3,336,000 6,394,040 1.9167 1.743 1.705 1.743 1.695 1.954 3,483,462 1.8355 3.41%
2022-10-26 0 1.760 1.750 1.760 1.600 1.810 4,470,000 7,702,260 1.7231 1.685 1.676 1.685 1.532 1.733 4,667,589 1.6502 13.55%
2022-10-25 0 1.550 1.530 1.550 1.510 1.610 1,004,000 1,571,800 1.5655 1.484 1.465 1.484 1.446 1.542 1,048,380 1.4993 -0.64%
2022-10-24 0 1.560 1.510 1.560 1.500 1.700 2,988,000 4,711,900 1.5769 1.494 1.446 1.494 1.437 1.628 3,120,080 1.5102 -6.59%
2022-10-21 0 1.670 1.650 1.670 1.650 1.770 1,302,000 2,219,230 1.7045 1.599 1.580 1.599 1.580 1.695 1,359,553 1.6323 -3.47%
2022-10-20 0 1.730 1.720 1.730 1.620 1.870 1,988,000 3,461,540 1.7412 1.657 1.647 1.657 1.551 1.791 2,075,876 1.6675 3.59%
2022-10-19 0 1.670 1.650 1.670 1.600 1.670 1,136,000 1,862,380 1.6394 1.599 1.580 1.599 1.532 1.599 1,186,215 1.5700 -1.76%
2022-10-18 0 1.700 1.690 1.700 1.610 1.750 2,304,000 3,842,320 1.6677 1.628 1.618 1.628 1.542 1.676 2,405,844 1.5971 5.59%
2022-10-17 0 1.610 1.590 1.610 1.540 1.620 1,454,000 2,308,380 1.5876 1.542 1.523 1.542 1.475 1.551 1,518,272 1.5204 4.55%
2022-10-14 0 1.540 1.520 1.540 1.510 1.620 1,242,000 1,951,360 1.5711 1.475 1.456 1.475 1.446 1.551 1,296,901 1.5046 0.65%
2022-10-13 0 1.530 1.510 1.530 1.400 1.660 2,448,000 3,607,660 1.4737 1.465 1.446 1.465 1.341 1.590 2,556,210 1.4113 -3.77%
2022-10-12 0 1.590 1.580 1.590 1.580 1.680 2,230,000 3,590,560 1.6101 1.523 1.513 1.523 1.513 1.609 2,328,573 1.5420 -0.62%
2022-10-11 0 1.600 1.600 1.650 1.590 1.680 2,709,000 4,384,970 1.6187 1.532 1.532 1.580 1.523 1.609 2,828,747 1.5501 -0.62%
2022-10-10 0 1.610 1.610 1.620 1.550 1.750 1,841,000 3,002,100 1.6307 1.542 1.542 1.551 1.484 1.676 1,922,378 1.5617 -11.54%
2022-10-07 0 1.820 1.780 1.850 1.750 1.830 264,000 472,180 1.7886 1.743 1.705 1.772 1.676 1.753 275,670 1.7128 -0.55%
2022-10-06 0 1.830 1.830 1.870 1.820 1.900 160,000 295,880 1.8493 1.753 1.753 1.791 1.743 1.820 167,073 1.7710 -3.17%
2022-10-05 0 1.890 1.860 1.890 1.800 1.910 458,000 860,920 1.8797 1.810 1.781 1.810 1.724 1.829 478,245 1.8002 6.18%
2022-10-03 0 1.780 1.760 1.780 1.740 1.790 744,000 1,310,860 1.7619 1.705 1.685 1.705 1.666 1.714 776,887 1.6873 -1.11%
2022-09-30 0 1.800 1.780 1.800 1.750 1.870 724,000 1,309,820 1.8091 1.724 1.705 1.724 1.676 1.791 756,003 1.7326 1.69%
2022-09-29 0 1.770 1.770 1.780 1.760 1.860 2,118,000 3,802,180 1.7952 1.695 1.695 1.705 1.685 1.781 2,211,623 1.7192 -2.75%
2022-09-28 0 1.820 1.810 1.820 1.800 1.880 1,310,000 2,381,840 1.8182 1.743 1.733 1.743 1.724 1.800 1,367,906 1.7412 -3.19%
2022-09-27 0 1.880 1.880 1.910 1.820 2.000 3,342,000 6,271,480 1.8766 1.800 1.800 1.829 1.743 1.915 3,489,728 1.7971 0.53%
2022-09-26 0 1.870 1.870 1.910 1.830 1.980 2,222,000 4,232,460 1.9048 1.791 1.791 1.829 1.753 1.896 2,320,220 1.8242 -0.53%
2022-09-23 0 1.880 1.880 1.900 1.820 1.950 3,162,000 5,892,160 1.8634 1.800 1.800 1.820 1.743 1.867 3,301,771 1.7845 -2.59%
2022-09-22 0 1.930 1.880 1.930 1.860 2.000 3,498,000 6,735,240 1.9255 1.848 1.800 1.848 1.781 1.915 3,652,623 1.8439 -3.02%
2022-09-21 0 1.990 1.990 2.000 1.970 2.070 3,779,000 7,548,830 1.9976 1.906 1.906 1.915 1.887 1.982 3,946,044 1.9130 -1.49%
2022-09-20 0 2.020 2.020 2.070 2.000 2.120 4,128,000 8,427,520 2.0416 1.934 1.934 1.982 1.915 2.030 4,310,471 1.9551 -0.49%
2022-09-19 0 2.030 2.020 2.030 2.030 2.170 2,006,000 4,168,680 2.0781 1.944 1.934 1.944 1.944 2.078 2,094,672 1.9901 -6.88%
2022-09-16 0 2.180 2.180 2.190 2.180 2.270 368,000 817,300 2.2209 2.088 2.088 2.097 2.088 2.174 384,267 2.1269 -4.39%
2022-09-15 0 2.280 2.280 2.300 2.190 2.380 1,047,000 2,414,090 2.3057 2.183 2.183 2.203 2.097 2.279 1,093,281 2.2081 0.00%
2022-09-14 0 2.280 2.280 2.330 2.180 2.330 758,000 1,674,440 2.2090 2.183 2.183 2.231 2.088 2.231 791,506 2.1155 0.44%
2022-09-13 0 2.270 2.230 2.300 2.270 2.430 812,000 1,928,960 2.3756 2.174 2.136 2.203 2.174 2.327 847,893 2.2750 -2.99%
2022-09-09 0 2.340 2.330 2.380 2.300 2.390 202,000 470,680 2.3301 2.241 2.231 2.279 2.203 2.289 210,929 2.2315 0.43%
2022-09-08 0 2.330 2.280 2.330 2.280 2.370 850,000 1,988,180 2.3390 2.231 2.183 2.231 2.183 2.270 887,573 2.2400 0.00%
2022-09-07 0 2.330 2.320 2.330 2.300 2.360 1,344,000 3,145,080 2.3401 2.231 2.222 2.231 2.203 2.260 1,403,409 2.2410 4.02%
2022-09-06 0 2.240 2.240 2.250 2.200 2.270 456,000 1,022,960 2.2433 2.145 2.145 2.155 2.107 2.174 476,157 2.1484 -0.88%
2022-09-05 0 2.260 2.250 2.260 2.220 2.340 598,000 1,364,660 2.2820 2.164 2.155 2.164 2.126 2.241 624,434 2.1854 -1.74%
2022-09-02 0 2.300 2.300 2.350 2.300 2.400 1,988,000 4,636,600 2.3323 2.203 2.203 2.251 2.203 2.298 2,075,876 2.2336 -5.74%
2022-09-01 0 2.440 2.400 2.440 2.400 2.590 424,000 1,033,680 2.4379 2.337 2.298 2.337 2.298 2.480 442,742 2.3347 -4.69%
2022-08-31 0 2.560 2.480 2.560 2.480 2.740 1,522,000 3,944,460 2.5916 2.452 2.375 2.452 2.375 2.624 1,589,277 2.4819 1.59%
2022-08-30 0 2.520 2.470 2.520 2.450 2.530 726,000 1,818,860 2.5053 2.413 2.365 2.413 2.346 2.423 758,092 2.3993 0.40%
2022-08-29 0 2.510 2.460 2.510 2.420 2.510 192,000 479,760 2.4988 2.404 2.356 2.404 2.318 2.404 200,487 2.3930 -0.40%
2022-08-26 0 2.520 2.480 2.520 2.500 2.550 526,000 1,323,480 2.5161 2.413 2.375 2.413 2.394 2.442 549,251 2.4096 0.00%
2022-08-25 0 2.520 2.460 2.520 2.460 2.540 248,000 618,900 2.4956 2.413 2.356 2.413 2.356 2.432 258,962 2.3899 5.00%
2022-08-24 0 2.400 2.390 2.400 2.380 2.450 648,000 1,558,760 2.4055 2.298 2.289 2.298 2.279 2.346 676,644 2.3037 -2.44%
2022-08-23 0 2.460 2.450 2.460 2.440 2.520 198,000 490,300 2.4763 2.356 2.346 2.356 2.337 2.413 206,752 2.3714 -1.60%
2022-08-22 0 2.500 2.500 2.510 2.420 2.550 850,000 2,131,970 2.5082 2.394 2.394 2.404 2.318 2.442 887,573 2.4020 0.81%
2022-08-19 0 2.480 2.450 2.480 2.440 2.600 380,000 937,988 2.4684 2.375 2.346 2.375 2.337 2.490 396,797 2.3639 0.00%
2022-08-18 0 2.480 2.480 2.500 2.460 2.570 206,000 514,426 2.4972 2.375 2.375 2.394 2.356 2.461 215,106 2.3915 -0.80%
2022-08-17 0 2.500 2.500 2.510 2.430 2.500 480,000 1,195,160 2.4899 2.394 2.394 2.404 2.327 2.394 501,218 2.3845 0.81%
2022-08-16 0 2.480 2.440 2.510 2.390 2.520 996,000 2,464,800 2.4747 2.375 2.337 2.404 2.289 2.413 1,040,027 2.3699 5.08%
2022-08-15 0 2.360 2.360 2.430 2.360 2.580 1,795,000 4,397,230 2.4497 2.260 2.260 2.327 2.260 2.471 1,874,345 2.3460 -5.98%
2022-08-12 0 2.510 2.500 2.510 2.440 2.590 2,012,000 5,040,740 2.5053 2.404 2.394 2.404 2.337 2.480 2,100,937 2.3993 2.45%
2022-08-11 0 2.450 2.450 2.500 2.410 2.540 2,118,000 5,232,740 2.4706 2.346 2.346 2.394 2.308 2.432 2,211,623 2.3660 0.00%
2022-08-10 0 2.450 2.450 2.510 2.450 2.600 2,150,000 5,356,840 2.4916 2.346 2.346 2.404 2.346 2.490 2,245,037 2.3861 -5.77%
2022-08-09 0 2.600 2.600 2.620 2.600 2.730 2,636,000 6,913,700 2.6228 2.490 2.490 2.509 2.490 2.614 2,752,520 2.5118 -2.99%
2022-08-08 0 2.680 2.600 2.680 2.600 2.780 2,676,000 7,153,300 2.6731 2.567 2.490 2.567 2.490 2.662 2,794,288 2.5600 -0.74%
2022-08-05 0 2.700 2.700 2.760 2.680 2.900 6,384,000 17,755,320 2.7812 2.586 2.586 2.643 2.567 2.777 6,666,194 2.6635 -4.93%
2022-08-04 0 2.840 2.740 2.830 2.660 2.880 556,000 1,560,820 2.8072 2.720 2.624 2.710 2.547 2.758 580,577 2.6884 1.43%
2022-08-03 0 2.800 2.800 2.830 2.760 2.830 814,000 2,283,640 2.8055 2.681 2.681 2.710 2.643 2.710 849,982 2.6867 1.08%
2022-08-02 0 2.770 2.750 2.770 2.560 2.780 3,280,000 8,976,986 2.7369 2.653 2.634 2.653 2.452 2.662 3,424,987 2.6210 2.59%
2022-08-01 0 2.700 2.670 2.720 2.630 2.790 362,000 970,380 2.6806 2.586 2.557 2.605 2.519 2.672 378,002 2.5671 -3.23%
2022-07-29 0 2.790 2.750 2.790 2.670 2.820 1,846,000 5,070,140 2.7466 2.672 2.634 2.672 2.557 2.701 1,927,599 2.6303 1.45%
2022-07-28 0 2.750 2.730 2.750 2.750 2.840 290,000 806,340 2.7805 2.634 2.614 2.634 2.634 2.720 302,819 2.6628 -1.08%
2022-07-27 0 2.780 2.770 2.780 2.750 2.780 1,036,000 2,853,520 2.7544 2.662 2.653 2.662 2.634 2.662 1,081,795 2.6378 1.46%
2022-07-26 0 2.740 2.710 2.740 2.610 2.740 534,000 1,442,740 2.7018 2.624 2.595 2.624 2.500 2.624 557,605 2.5874 2.24%
2022-07-25 0 2.680 2.680 2.720 2.660 2.720 430,000 1,153,080 2.6816 2.567 2.567 2.605 2.547 2.605 449,007 2.5681 -3.94%
2022-07-22 0 2.790 2.740 2.790 2.700 2.830 338,000 935,220 2.7669 2.672 2.624 2.672 2.586 2.710 352,941 2.6498 3.33%
2022-07-21 0 2.700 2.660 2.700 2.670 2.760 1,508,000 4,094,520 2.7152 2.586 2.547 2.586 2.557 2.643 1,574,659 2.6003 1.50%
2022-07-20 0 2.660 2.660 2.680 2.550 2.680 1,171,000 3,093,640 2.6419 2.547 2.547 2.567 2.442 2.567 1,222,762 2.5300 5.56%
2022-07-19 0 2.520 2.510 2.520 2.430 2.590 869,600 2,208,944 2.5402 2.413 2.404 2.413 2.327 2.480 908,039 2.4327 0.40%
2022-07-18 0 2.510 2.510 2.520 2.490 2.600 852,000 2,146,080 2.5189 2.404 2.404 2.413 2.385 2.490 889,661 2.4122 -0.79%
2022-07-15 0 2.530 2.460 2.530 2.460 2.540 248,000 618,460 2.4938 2.423 2.356 2.423 2.356 2.432 258,962 2.3882 0.40%
2022-07-14 0 2.520 2.500 2.530 2.480 2.560 718,400 1,801,480 2.5076 2.413 2.394 2.423 2.375 2.452 750,156 2.4015 -1.56%
2022-07-13 0 2.560 2.520 2.560 2.500 2.600 508,000 1,300,060 2.5592 2.452 2.413 2.452 2.394 2.490 530,455 2.4508 0.00%
2022-07-12 0 2.560 2.540 2.560 2.520 2.600 942,000 2,400,980 2.5488 2.452 2.432 2.452 2.413 2.490 983,640 2.4409 -2.66%
2022-07-11 0 2.630 2.620 2.640 2.600 2.750 678,000 1,793,060 2.6446 2.519 2.509 2.528 2.490 2.634 707,970 2.5327 -1.50%
2022-07-08 0 2.670 2.670 2.770 2.670 2.800 588,000 1,599,820 2.7208 2.557 2.557 2.653 2.557 2.681 613,992 2.6056 -3.96%
2022-07-07 0 2.780 2.740 2.780 2.690 2.790 369,477 1,017,457 2.7538 2.662 2.624 2.662 2.576 2.672 385,809 2.6372 1.46%
2022-07-06 0 2.740 2.690 2.750 2.660 2.780 1,468,000 3,948,260 2.6896 2.624 2.576 2.634 2.547 2.662 1,532,891 2.5757 -0.72%
2022-07-05 0 2.760 2.760 2.790 2.720 2.800 502,999 1,387,147 2.7578 2.643 2.643 2.672 2.605 2.681 525,233 2.6410 1.85%
2022-07-04 0 2.710 2.710 2.760 2.700 2.870 1,008,000 2,779,560 2.7575 2.595 2.595 2.643 2.586 2.749 1,052,557 2.6408 -4.24%
2022-06-30 0 2.830 2.830 2.840 2.830 3.060 1,282,000 3,692,260 2.8801 2.710 2.710 2.720 2.710 2.930 1,338,669 2.7582 -4.07%
2022-06-29 0 2.950 2.860 2.950 2.860 3.140 1,843,000 5,582,500 3.0290 2.825 2.739 2.825 2.739 3.007 1,924,467 2.9008 -1.01%
2022-06-28 0 2.980 2.980 3.000 2.890 3.050 3,066,000 9,121,470 2.9750 2.854 2.854 2.873 2.768 2.921 3,201,527 2.8491 1.36%
2022-06-27 0 2.940 2.900 2.940 2.780 2.950 3,476,000 9,958,260 2.8649 2.816 2.777 2.816 2.662 2.825 3,629,651 2.7436 5.76%
2022-06-24 0 2.780 2.780 2.790 2.710 2.880 1,030,000 2,862,800 2.7794 2.662 2.662 2.672 2.595 2.758 1,075,529 2.6618 3.73%
2022-06-23 0 2.680 2.650 2.680 2.600 2.730 512,000 1,370,500 2.6768 2.567 2.538 2.567 2.490 2.614 534,632 2.5634 1.52%
2022-06-22 0 2.640 2.630 2.640 2.610 2.740 470,000 1,254,610 2.6694 2.528 2.519 2.528 2.500 2.624 490,776 2.5564 -5.04%
2022-06-21 0 2.780 2.690 2.780 2.670 2.780 456,000 1,238,640 2.7163 2.662 2.576 2.662 2.557 2.662 476,157 2.6013 1.46%
2022-06-20 0 2.740 2.690 2.740 2.680 2.780 314,000 857,480 2.7308 2.624 2.576 2.624 2.567 2.662 327,880 2.6152 -0.36%
2022-06-17 0 2.750 2.690 2.750 2.570 2.800 502,000 1,363,020 2.7152 2.634 2.576 2.634 2.461 2.681 524,190 2.6002 3.00%
2022-06-16 0 2.670 2.630 2.670 2.610 2.790 1,370,000 3,718,580 2.7143 2.557 2.519 2.557 2.500 2.672 1,430,559 2.5994 -4.98%
2022-06-15 0 2.810 2.760 2.840 2.710 2.900 1,246,000 3,507,900 2.8153 2.691 2.643 2.720 2.595 2.777 1,301,077 2.6962 1.81%
2022-06-14 0 2.760 2.740 2.760 2.670 2.800 502,000 1,366,580 2.7223 2.643 2.624 2.643 2.557 2.681 524,190 2.6070 1.47%
2022-06-13 0 2.720 2.720 2.750 2.720 2.830 828,000 2,284,700 2.7593 2.605 2.605 2.634 2.605 2.710 864,600 2.6425 -5.23%
2022-06-10 0 2.870 2.810 2.870 2.670 2.900 1,550,000 4,296,260 2.7718 2.749 2.691 2.749 2.557 2.777 1,618,515 2.6544 1.77%
2022-06-09 0 2.820 2.820 2.900 2.820 3.000 657,000 1,906,880 2.9024 2.701 2.701 2.777 2.701 2.873 686,042 2.7795 -3.42%
2022-06-08 0 2.920 2.920 2.940 2.790 2.950 2,608,000 7,536,880 2.8899 2.796 2.796 2.816 2.672 2.825 2,723,282 2.7676 8.15%
2022-06-07 0 2.700 2.700 2.730 2.690 2.800 590,000 1,627,340 2.7582 2.586 2.586 2.614 2.576 2.681 616,080 2.6414 -1.82%
2022-06-06 0 2.750 2.740 2.770 2.680 2.820 842,000 2,339,440 2.7784 2.634 2.624 2.653 2.567 2.701 879,219 2.6608 3.38%
2022-06-02 0 2.660 2.660 2.670 2.600 2.680 250,000 658,060 2.6322 2.547 2.547 2.557 2.490 2.567 261,051 2.5208 -0.75%
2022-06-01 0 2.680 2.660 2.690 2.650 2.720 194,000 517,400 2.6670 2.567 2.547 2.576 2.538 2.605 202,575 2.5541 -1.47%
2022-05-31 0 2.720 2.700 2.720 2.580 2.730 1,290,000 3,480,520 2.6981 2.605 2.586 2.605 2.471 2.614 1,347,022 2.5839 4.62%
2022-05-30 0 2.600 2.580 2.600 2.520 2.620 600,000 1,551,000 2.5850 2.490 2.471 2.490 2.413 2.509 626,522 2.4756 4.42%
2022-05-27 0 2.490 2.470 2.510 2.470 2.550 556,000 1,399,780 2.5176 2.385 2.365 2.404 2.365 2.442 580,577 2.4110 -0.80%
2022-05-26 0 2.510 2.500 2.520 2.460 2.540 426,000 1,064,870 2.4997 2.404 2.394 2.413 2.356 2.432 444,831 2.3939 -0.79%
2022-05-25 0 2.530 2.510 2.530 2.500 2.550 1,590,000 4,008,280 2.5209 2.423 2.404 2.423 2.394 2.442 1,660,283 2.4142 1.61%
2022-05-24 0 2.490 2.450 2.490 2.410 2.560 1,622,000 4,056,280 2.5008 2.385 2.346 2.385 2.308 2.452 1,693,698 2.3949 0.40%
2022-05-23 0 2.480 2.480 2.500 2.470 2.600 968,000 2,425,200 2.5054 2.375 2.375 2.394 2.365 2.490 1,010,789 2.3993 -4.62%
2022-05-20 0 2.600 2.570 2.600 2.540 2.620 624,000 1,610,440 2.5808 2.490 2.461 2.490 2.432 2.509 651,583 2.4716 1.96%
2022-05-19 0 2.550 2.520 2.550 2.490 2.560 374,000 942,400 2.5198 2.442 2.413 2.442 2.385 2.452 390,532 2.4131 -3.04%
2022-05-18 0 2.630 2.600 2.630 2.580 2.690 562,000 1,468,860 2.6136 2.519 2.490 2.519 2.471 2.576 586,842 2.5030 -0.38%
2022-05-17 0 2.640 2.630 2.640 2.290 2.670 3,426,000 8,793,420 2.5667 2.528 2.519 2.528 2.193 2.557 3,577,441 2.4580 10.00%
2022-05-16 0 2.400 2.360 2.400 2.350 2.560 894,000 2,155,700 2.4113 2.298 2.260 2.298 2.251 2.452 933,518 2.3092 -2.04%
2022-05-13 0 2.450 2.450 2.460 2.240 2.480 2,304,000 5,532,670 2.4013 2.346 2.346 2.356 2.145 2.375 2,405,844 2.2997 5.60%
2022-05-12 0 2.320 2.320 2.360 2.270 2.550 1,924,000 4,574,940 2.3778 2.222 2.222 2.260 2.174 2.442 2,009,047 2.2772 -9.73%
2022-05-11 0 2.570 2.480 2.570 2.480 2.650 1,085,000 2,784,390 2.5663 2.461 2.375 2.461 2.375 2.538 1,132,961 2.4576 -1.15%
2022-05-10 0 2.600 2.600 2.630 2.510 2.620 576,000 1,474,760 2.5603 2.490 2.490 2.519 2.404 2.509 601,461 2.4520 -1.52%
2022-05-06 0 2.640 2.600 2.640 2.550 2.700 952,000 2,510,480 2.6371 2.528 2.490 2.528 2.442 2.586 994,082 2.5254 -2.94%
2022-05-05 0 2.720 2.680 2.720 2.680 2.760 730,000 1,970,540 2.6994 2.605 2.567 2.605 2.567 2.643 762,268 2.5851 1.12%
2022-05-04 0 2.690 2.690 2.730 2.660 2.820 1,026,000 2,825,120 2.7535 2.576 2.576 2.614 2.547 2.701 1,071,353 2.6370 -4.27%
2022-05-03 0 2.810 2.780 2.810 2.600 2.840 204,000 560,740 2.7487 2.691 2.662 2.691 2.490 2.720 213,017 2.6324 1.08%
2022-04-29 0 2.780 2.780 2.790 2.650 2.850 2,746,000 7,501,960 2.7320 2.662 2.662 2.672 2.538 2.729 2,867,382 2.6163 2.58%
2022-04-28 0 2.710 2.680 2.710 2.640 2.750 746,000 1,998,760 2.6793 2.595 2.567 2.595 2.528 2.634 778,976 2.5659 1.50%
2022-04-27 0 2.670 2.630 2.670 2.490 2.710 994,320 2,620,157 2.6351 2.557 2.519 2.557 2.385 2.595 1,038,272 2.5236 4.71%
2022-04-26 0 2.550 2.500 2.550 2.450 2.720 1,278,000 3,323,060 2.6002 2.442 2.394 2.442 2.346 2.605 1,334,492 2.4901 -1.16%
2022-04-25 0 2.580 2.580 2.590 2.500 2.790 2,632,000 6,815,680 2.5895 2.471 2.471 2.480 2.394 2.672 2,748,343 2.4799 -8.83%
2022-04-22 0 2.830 2.790 2.830 2.750 2.860 1,044,000 2,929,730 2.8063 2.710 2.672 2.710 2.634 2.739 1,090,148 2.6875 -2.41%
2022-04-21 0 2.900 2.890 2.920 2.860 3.000 547,000 1,598,840 2.9229 2.777 2.768 2.796 2.739 2.873 571,179 2.7992 -2.68%
2022-04-20 0 2.980 2.950 2.990 2.910 3.080 748,000 2,243,530 2.9994 2.854 2.825 2.863 2.787 2.950 781,064 2.8724 -0.67%
2022-04-19 0 3.000 3.000 3.030 2.950 3.070 928,000 2,782,020 2.9979 2.873 2.873 2.902 2.825 2.940 969,021 2.8710 -1.32%
2022-04-14 0 3.040 3.040 3.050 2.980 3.190 1,200,000 3,667,500 3.0563 2.911 2.911 2.921 2.854 3.055 1,253,044 2.9269 0.66%
2022-04-13 0 3.020 3.020 3.030 3.010 3.130 594,000 1,817,300 3.0594 2.892 2.892 2.902 2.883 2.998 620,257 2.9299 -1.31%
2022-04-12 0 3.060 3.060 3.090 2.980 3.140 1,472,000 4,546,040 3.0883 2.930 2.930 2.959 2.854 3.007 1,537,067 2.9576 3.73%
2022-04-11 0 2.950 2.950 2.960 2.860 3.120 2,170,000 6,469,960 2.9815 2.825 2.825 2.835 2.739 2.988 2,265,921 2.8553 -6.35%
2022-04-08 0 3.150 3.150 3.160 3.030 3.210 3,232,000 10,063,760 3.1138 3.017 3.017 3.026 2.902 3.074 3,374,865 2.9820 -5.12%
2022-04-07 0 3.320 3.310 3.320 3.160 3.360 1,598,000 5,182,900 3.2434 3.179 3.170 3.179 3.026 3.218 1,668,637 3.1061 -2.35%
2022-04-06 0 3.400 3.400 3.410 3.350 3.600 1,540,000 5,293,900 3.4376 3.256 3.256 3.266 3.208 3.448 1,608,073 3.2921 -3.68%
2022-04-04 0 3.530 3.520 3.530 3.270 3.540 2,420,000 8,379,080 3.4624 3.381 3.371 3.381 3.132 3.390 2,526,972 3.3159 5.37%
2022-04-01 0 3.350 3.320 3.350 3.240 3.630 5,940,000 20,223,990 3.4047 3.208 3.179 3.208 3.103 3.476 6,202,568 3.2606 1.52%
2022-03-31 0 3.300 3.300 3.320 3.040 3.440 7,508,023 24,800,155 3.3032 3.160 3.160 3.179 2.911 3.294 7,839,903 3.1633 14.98%
2022-03-30 0 2.870 2.860 2.900 2.730 2.990 1,534,000 4,306,880 2.8076 2.749 2.739 2.777 2.614 2.863 1,601,808 2.6888 0.70%
2022-03-29 0 2.850 2.840 2.880 2.770 2.900 2,858,000 8,118,720 2.8407 2.729 2.720 2.758 2.653 2.777 2,984,333 2.7204 2.15%
2022-03-28 0 2.790 2.780 2.810 2.710 2.860 1,472,000 4,166,460 2.8305 2.672 2.662 2.691 2.595 2.739 1,537,067 2.7107 2.20%
2022-03-25 0 2.730 2.730 2.740 2.700 3.030 2,204,000 6,244,940 2.8335 2.614 2.614 2.624 2.586 2.902 2,301,424 2.7135 -8.70%
2022-03-24 0 2.990 2.970 2.990 2.800 3.050 4,250,000 12,714,220 2.9916 2.863 2.844 2.863 2.681 2.921 4,437,864 2.8649 5.28%
2022-03-23 0 2.840 2.810 2.840 2.780 2.870 1,788,000 5,050,158 2.8245 2.720 2.691 2.720 2.662 2.749 1,867,036 2.7049 3.27%
2022-03-22 0 2.750 2.750 2.760 2.620 2.810 3,044,000 8,298,580 2.7262 2.634 2.634 2.643 2.509 2.691 3,178,555 2.6108 6.59%
2022-03-21 0 2.580 2.570 2.580 2.450 2.760 4,530,300 11,712,075 2.5853 2.471 2.461 2.471 2.346 2.643 4,730,554 2.4758 -5.84%
2022-03-18 0 2.740 2.690 2.740 2.650 2.790 3,224,000 8,753,600 2.7151 2.624 2.576 2.624 2.538 2.672 3,366,512 2.6002 -2.49%
2022-03-17 0 2.810 2.800 2.820 2.680 2.860 4,242,000 11,759,040 2.7721 2.691 2.681 2.701 2.567 2.739 4,429,511 2.6547 9.77%
2022-03-16 0 2.560 2.550 2.560 2.180 2.640 6,300,000 15,294,220 2.4277 2.452 2.442 2.452 2.088 2.528 6,578,481 2.3249 17.43%
2022-03-15 0 2.180 2.130 2.180 2.000 2.390 3,836,000 8,444,660 2.2014 2.088 2.040 2.088 1.915 2.289 4,005,564 2.1082 -5.63%
2022-03-14 0 2.310 2.310 2.400 2.310 2.550 3,200,000 7,773,060 2.4291 2.212 2.212 2.298 2.212 2.442 3,341,451 2.3263 -13.81%
2022-03-11 0 2.680 2.630 2.680 2.490 2.690 2,772,000 7,098,574 2.5608 2.567 2.519 2.567 2.385 2.576 2,894,532 2.4524 0.37%
2022-03-10 0 2.670 2.670 2.680 2.600 2.820 1,798,000 4,900,500 2.7255 2.557 2.557 2.567 2.490 2.701 1,877,478 2.6102 -1.84%
2022-03-09 0 2.720 2.700 2.720 2.570 2.800 3,700,000 9,857,746 2.6643 2.605 2.586 2.605 2.461 2.681 3,863,552 2.5515 0.74%
2022-03-08 0 2.700 2.680 2.700 2.670 3.070 7,618,800 21,415,340 2.8109 2.586 2.567 2.586 2.557 2.940 7,955,576 2.6919 -9.09%
2022-03-07 0 2.970 2.970 2.990 2.970 3.340 4,105,000 12,497,370 3.0444 2.844 2.844 2.863 2.844 3.199 4,286,455 2.9155 -7.76%
2022-03-04 0 3.220 3.200 3.230 3.180 3.380 3,084,000 10,063,080 3.2630 3.084 3.065 3.093 3.045 3.237 3,220,323 3.1249 -6.40%
2022-03-03 0 3.440 3.400 3.440 3.370 3.530 1,868,000 6,407,550 3.4302 3.294 3.256 3.294 3.227 3.381 1,950,572 3.2850 -1.71%
2022-03-02 0 3.500 3.500 3.530 3.490 3.630 1,931,000 6,825,382 3.5346 3.352 3.352 3.381 3.342 3.476 2,016,357 3.3850 -2.78%
2022-03-01 0 3.600 3.580 3.600 3.400 3.720 3,986,000 14,178,674 3.5571 3.448 3.428 3.448 3.256 3.563 4,162,195 3.4065 -3.23%
2022-02-28 0 3.720 3.720 3.770 3.640 3.910 2,782,000 10,447,820 3.7555 3.563 3.563 3.610 3.486 3.744 2,904,974 3.5965 -3.63%
2022-02-25 0 3.860 3.860 3.870 3.760 4.040 1,347,000 5,171,860 3.8395 3.697 3.697 3.706 3.601 3.869 1,406,542 3.6770 -0.77%
2022-02-24 0 3.890 3.850 3.890 3.810 4.010 1,684,000 6,577,500 3.9059 3.725 3.687 3.725 3.649 3.840 1,758,438 3.7405 -4.19%
2022-02-23 0 4.060 4.020 4.060 3.900 4.080 688,000 2,762,440 4.0152 3.888 3.850 3.888 3.735 3.907 718,412 3.8452 1.25%
2022-02-22 0 4.010 4.010 4.020 3.950 4.070 1,154,000 4,605,400 3.9908 3.840 3.840 3.850 3.783 3.898 1,205,011 3.8219 -0.25%
2022-02-21 0 4.020 4.020 4.030 3.880 4.090 1,902,000 7,602,440 3.9971 3.850 3.850 3.859 3.716 3.917 1,986,075 3.8279 0.00%
2022-02-18 0 4.020 3.990 4.020 3.960 4.130 1,430,000 5,754,880 4.0244 3.850 3.821 3.850 3.792 3.955 1,493,211 3.8540 -3.13%
2022-02-17 0 4.150 4.110 4.150 4.080 4.150 718,000 2,954,780 4.1153 3.974 3.936 3.974 3.907 3.974 749,738 3.9411 -0.24%
2022-02-16 0 4.160 4.100 4.170 4.100 4.200 1,606,000 6,623,680 4.1243 3.984 3.926 3.993 3.926 4.022 1,676,991 3.9497 1.22%
2022-02-15 0 4.110 4.100 4.110 4.050 4.200 790,000 3,256,330 4.1219 3.936 3.926 3.936 3.879 4.022 824,921 3.9474 0.49%
2022-02-14 0 4.090 4.050 4.090 4.000 4.150 1,778,000 7,211,080 4.0557 3.917 3.879 3.917 3.831 3.974 1,856,594 3.8840 -2.15%
2022-02-11 0 4.180 4.180 4.190 4.120 4.280 1,152,000 4,851,220 4.2111 4.003 4.003 4.013 3.946 4.099 1,202,922 4.0329 0.24%
2022-02-10 0 4.170 4.160 4.190 4.160 4.330 1,424,000 6,031,980 4.2359 3.993 3.984 4.013 3.984 4.147 1,486,946 4.0566 -2.11%
2022-02-09 0 4.260 4.210 4.260 4.180 4.300 1,354,000 5,732,640 4.2339 4.080 4.032 4.080 4.003 4.118 1,413,851 4.0546 2.65%
2022-02-08 0 4.150 4.130 4.160 3.910 4.230 2,260,000 9,094,500 4.0241 3.974 3.955 3.984 3.744 4.051 2,359,900 3.8538 1.72%
2022-02-07 0 4.080 4.080 4.110 4.000 4.330 1,460,000 6,002,340 4.1112 3.907 3.907 3.936 3.831 4.147 1,524,537 3.9372 -4.23%
2022-02-04 0 4.260 4.240 4.270 4.040 4.280 1,325,439 5,561,822 4.1962 4.080 4.061 4.089 3.869 4.099 1,384,028 4.0186 3.65%
2022-01-31 0 4.110 4.110 4.120 4.000 4.190 332,000 1,363,680 4.1075 3.936 3.936 3.946 3.831 4.013 346,676 3.9336 3.01%
2022-01-28 0 3.990 3.980 3.990 3.980 4.100 1,772,000 7,133,400 4.0256 3.821 3.812 3.821 3.812 3.926 1,850,328 3.8552 -5.67%
2022-01-27 0 4.230 4.190 4.230 4.060 4.300 2,800,000 11,542,060 4.1222 4.051 4.013 4.051 3.888 4.118 2,923,769 3.9477 -3.64%
2022-01-26 0 4.390 4.360 4.390 4.210 4.410 2,284,000 9,924,840 4.3454 4.204 4.175 4.204 4.032 4.223 2,384,960 4.1614 3.05%
2022-01-25 0 4.260 4.250 4.260 4.100 4.650 6,480,000 27,851,800 4.2981 4.080 4.070 4.080 3.926 4.453 6,766,438 4.1162 -6.99%
2022-01-24 0 4.580 4.520 4.580 4.410 4.660 1,309,000 5,954,634 4.5490 4.386 4.329 4.386 4.223 4.463 1,366,862 4.3564 1.78%
2022-01-21 0 4.500 4.470 4.510 4.450 4.820 5,318,000 24,298,160 4.5690 4.310 4.281 4.319 4.262 4.616 5,553,073 4.3756 -6.64%
2022-01-20 0 4.820 4.810 4.820 4.750 5.050 3,007,000 14,568,700 4.8449 4.616 4.606 4.616 4.549 4.836 3,139,919 4.6398 -2.43%
2022-01-19 0 4.940 4.890 4.940 4.750 5.080 5,522,000 27,286,340 4.9414 4.731 4.683 4.731 4.549 4.865 5,766,091 4.7322 2.92%
2022-01-18 0 4.800 4.800 4.810 4.650 5.120 8,296,000 41,000,694 4.9422 4.597 4.597 4.606 4.453 4.903 8,662,711 4.7330 1.05%
2022-01-17 0 4.750 4.750 4.760 4.360 4.780 8,180,000 37,921,848 4.6359 4.549 4.549 4.558 4.175 4.578 8,541,583 4.4397 9.45%
2022-01-14 0 4.340 4.340 4.350 4.140 4.380 4,830,000 20,866,250 4.3201 4.156 4.156 4.166 3.965 4.195 5,043,502 4.1373 4.58%
2022-01-13 0 4.150 4.150 4.160 4.150 4.210 2,084,000 8,691,310 4.1705 3.974 3.974 3.984 3.974 4.032 2,176,120 3.9939 -1.43%
2022-01-12 0 4.210 4.170 4.210 4.130 4.250 1,270,000 5,335,400 4.2011 4.032 3.993 4.032 3.955 4.070 1,326,138 4.0233 2.93%
2022-01-11 0 4.090 4.080 4.090 4.030 4.260 3,776,000 15,533,720 4.1138 3.917 3.907 3.917 3.859 4.080 3,942,912 3.9397 -1.45%
2022-01-10 0 4.150 4.150 4.170 4.100 4.260 2,468,000 10,320,760 4.1818 3.974 3.974 3.993 3.926 4.080 2,577,094 4.0048 -0.72%
2022-01-07 0 4.180 4.150 4.180 3.980 4.200 2,614,000 10,665,792 4.0803 4.003 3.974 4.003 3.812 4.022 2,729,548 3.9075 4.50%
2022-01-06 0 4.000 3.980 4.000 3.790 4.030 3,924,000 15,257,920 3.8884 3.831 3.812 3.831 3.630 3.859 4,097,454 3.7238 0.00%
2022-01-05 0 4.000 4.000 4.010 3.950 4.400 8,556,000 35,114,460 4.1041 3.831 3.831 3.840 3.783 4.214 8,934,204 3.9303 -8.88%
2022-01-04 0 4.390 4.380 4.390 4.320 4.590 2,908,000 12,907,356 4.4386 4.204 4.195 4.204 4.137 4.396 3,036,543 4.2507 -3.09%
2022-01-03 0 4.530 4.510 4.530 4.310 4.570 3,757,977 16,556,448 4.4057 4.338 4.319 4.338 4.128 4.377 3,924,092 4.2192 0.67%
2021-12-31 0 4.500 4.450 4.500 4.440 4.540 760,000 3,405,900 4.4814 4.310 4.262 4.310 4.252 4.348 793,595 4.2917 1.35%
2021-12-30 0 4.440 4.410 4.440 4.340 4.590 1,818,000 8,094,860 4.4526 4.252 4.223 4.252 4.156 4.396 1,898,362 4.2641 -0.67%
2021-12-29 0 4.470 4.450 4.470 4.260 4.470 2,977,000 13,067,540 4.3895 4.281 4.262 4.281 4.080 4.281 3,108,593 4.2037 1.59%
2021-12-28 0 4.400 4.400 4.430 4.350 4.500 1,358,000 5,985,820 4.4078 4.214 4.214 4.242 4.166 4.310 1,418,028 4.2212 -2.22%
2021-12-24 0 4.500 4.440 4.500 4.380 4.640 2,012,000 9,040,860 4.4935 4.310 4.252 4.310 4.195 4.444 2,100,937 4.3033 -0.22%
2021-12-23 0 4.510 4.510 4.520 4.450 4.800 4,496,500 20,843,195 4.6354 4.319 4.319 4.329 4.262 4.597 4,695,260 4.4392 0.89%
2021-12-22 0 4.470 4.470 4.480 4.230 4.480 2,901,000 12,764,630 4.4001 4.281 4.281 4.290 4.051 4.290 3,029,234 4.2138 4.93%
2021-12-21 0 4.260 4.240 4.260 4.030 4.280 4,350,249 18,177,445 4.1785 4.080 4.061 4.080 3.859 4.099 4,542,545 4.0016 5.19%
2021-12-20 0 4.050 4.040 4.050 4.030 4.250 5,451,000 22,318,510 4.0944 3.879 3.869 3.879 3.859 4.070 5,691,952 3.9211 -4.93%
2021-12-17 0 4.260 4.250 4.260 4.190 4.450 6,069,500 25,930,655 4.2723 4.080 4.070 4.080 4.013 4.262 6,337,792 4.0914 -3.62%
2021-12-16 0 4.420 4.410 4.420 4.250 4.460 3,692,000 16,238,020 4.3982 4.233 4.223 4.233 4.070 4.271 3,855,199 4.2120 2.79%
2021-12-15 0 4.300 4.260 4.300 4.210 4.420 4,912,000 21,278,920 4.3320 4.118 4.080 4.118 4.032 4.233 5,129,127 4.1486 0.23%
2021-12-14 0 4.290 4.290 4.310 4.210 4.440 4,540,000 19,545,826 4.3052 4.108 4.108 4.128 4.032 4.252 4,740,683 4.1230 -0.46%
2021-12-13 0 4.310 4.310 4.320 4.160 4.520 5,742,000 25,005,160 4.3548 4.128 4.128 4.137 3.984 4.329 5,995,816 4.1704 1.65%
2021-12-10 0 4.240 4.230 4.240 4.120 4.330 2,634,000 11,145,420 4.2314 4.061 4.051 4.061 3.946 4.147 2,750,432 4.0522 -1.40%
2021-12-09 0 4.300 4.290 4.300 4.250 4.400 4,780,000 20,692,380 4.3289 4.118 4.108 4.118 4.070 4.214 4,991,292 4.1457 1.18%
2021-12-08 0 4.250 4.250 4.260 3.910 4.350 11,340,000 47,672,110 4.2039 4.070 4.070 4.080 3.744 4.166 11,841,266 4.0259 6.25%
2021-12-07 0 4.000 3.990 4.000 3.840 4.000 3,156,000 12,403,220 3.9300 3.831 3.821 3.831 3.677 3.831 3,295,506 3.7637 5.54%
2021-12-06 0 3.790 3.740 3.790 3.740 3.900 2,930,000 11,111,920 3.7925 3.630 3.582 3.630 3.582 3.735 3,059,516 3.6319 -2.82%
2021-12-03 0 3.900 3.900 3.920 3.740 3.950 2,962,000 11,340,620 3.8287 3.735 3.735 3.754 3.582 3.783 3,092,930 3.6666 1.30%
2021-12-02 0 3.850 3.850 3.860 3.780 4.040 5,204,000 20,019,400 3.8469 3.687 3.687 3.697 3.620 3.869 5,434,034 3.6841 -4.70%
2021-12-01 0 4.040 4.040 4.050 3.900 4.080 5,448,000 21,936,960 4.0266 3.869 3.869 3.879 3.735 3.907 5,688,820 3.8562 1.00%
2021-11-30 0 4.000 3.990 4.000 3.750 4.000 4,900,000 19,248,440 3.9283 3.831 3.821 3.831 3.591 3.831 5,116,596 3.7620 5.54%
2021-11-29 0 3.790 3.790 3.800 3.700 3.870 2,568,000 9,733,760 3.7904 3.630 3.630 3.639 3.543 3.706 2,681,514 3.6299 0.80%
2021-11-26 0 3.760 3.750 3.760 3.750 3.870 3,874,000 14,708,880 3.7968 3.601 3.591 3.601 3.591 3.706 4,045,244 3.6361 -2.59%
2021-11-25 0 3.860 3.860 3.870 3.800 3.960 2,482,000 9,601,000 3.8683 3.697 3.697 3.706 3.639 3.792 2,591,713 3.7045 0.52%
2021-11-24 0 3.840 3.840 3.850 3.640 3.920 2,824,000 10,840,180 3.8386 3.677 3.677 3.687 3.486 3.754 2,948,830 3.6761 4.92%
2021-11-23 0 3.660 3.660 3.670 3.650 3.840 4,640,000 17,220,980 3.7114 3.505 3.505 3.515 3.495 3.677 4,845,104 3.5543 -4.69%
2021-11-22 0 3.840 3.830 3.840 3.800 4.080 6,464,000 24,950,440 3.8599 3.677 3.668 3.677 3.639 3.907 6,749,730 3.6965 -3.76%
2021-11-19 0 3.990 3.980 3.990 3.900 4.100 4,042,000 16,121,060 3.9884 3.821 3.812 3.821 3.735 3.926 4,220,670 3.8196 -2.21%
2021-11-18 0 4.080 4.080 4.090 3.810 4.190 8,932,000 35,894,620 4.0187 3.907 3.907 3.917 3.649 4.013 9,326,824 3.8485 1.49%
2021-11-17 0 4.020 4.010 4.020 3.870 4.100 4,788,000 19,137,652 3.9970 3.850 3.840 3.850 3.706 3.926 4,999,646 3.8278 1.77%
2021-11-16 0 3.950 3.930 3.950 3.690 4.130 9,566,000 38,094,280 3.9823 3.783 3.764 3.783 3.534 3.955 9,988,849 3.8137 5.61%
2021-11-15 0 3.740 3.730 3.740 3.600 4.000 10,486,000 39,179,640 3.7364 3.582 3.572 3.582 3.448 3.831 10,949,516 3.5782 -5.56%
2021-11-12 0 3.960 3.950 3.960 3.490 4.010 17,198,000 65,600,560 3.8144 3.792 3.783 3.792 3.342 3.840 17,958,209 3.6530 15.12%
2021-11-11 0 3.440 3.440 3.460 3.360 3.470 1,548,000 5,305,580 3.4274 3.294 3.294 3.314 3.218 3.323 1,616,427 3.2823 -0.29%
2021-11-10 0 3.450 3.450 3.460 3.300 3.480 1,504,000 5,047,040 3.3557 3.304 3.304 3.314 3.160 3.333 1,570,482 3.2137 3.29%
2021-11-09 0 3.340 3.340 3.360 3.320 3.470 2,104,000 7,087,920 3.3688 3.199 3.199 3.218 3.179 3.323 2,197,004 3.2262 -2.91%
2021-11-08 0 3.440 3.430 3.440 3.350 3.530 2,024,000 6,991,280 3.4542 3.294 3.285 3.294 3.208 3.381 2,113,468 3.3080 1.78%
2021-11-05 0 3.380 3.370 3.380 3.300 3.620 4,754,000 16,158,440 3.3989 3.237 3.227 3.237 3.160 3.467 4,964,143 3.2550 -5.59%
2021-11-04 0 3.580 3.560 3.580 3.500 3.820 4,600,000 16,857,160 3.6646 3.428 3.409 3.428 3.352 3.658 4,803,335 3.5095 -0.56%
2021-11-03 0 3.600 3.600 3.630 3.500 3.810 8,121,000 29,923,720 3.6847 3.448 3.448 3.476 3.352 3.649 8,479,975 3.5288 3.75%
2021-11-02 0 3.470 3.460 3.470 3.310 3.600 4,763,000 16,512,420 3.4668 3.323 3.314 3.323 3.170 3.448 4,973,541 3.3201 5.15%
2021-11-01 0 3.300 3.280 3.300 3.230 3.350 2,324,000 7,652,320 3.2927 3.160 3.141 3.160 3.093 3.208 2,426,729 3.1533 -1.49%
2021-10-29 0 3.350 3.340 3.350 3.170 3.500 3,840,000 12,706,880 3.3091 3.208 3.199 3.208 3.036 3.352 4,009,741 3.1690 1.52%
2021-10-28 0 3.300 3.300 3.340 3.260 3.630 4,810,000 16,176,120 3.3630 3.160 3.160 3.199 3.122 3.476 5,022,618 3.2207 -4.90%
2021-10-27 0 3.470 3.470 3.500 3.300 3.540 4,158,000 14,093,540 3.3895 3.323 3.323 3.352 3.160 3.390 4,341,797 3.2460 0.29%
2021-10-26 0 3.460 3.440 3.470 3.360 3.700 9,716,000 34,334,400 3.5338 3.314 3.294 3.323 3.218 3.543 10,145,480 3.3842 4.85%
2021-10-25 0 3.300 3.300 3.310 3.230 3.600 16,037,700 53,585,782 3.3412 3.160 3.160 3.170 3.093 3.448 16,746,620 3.1998 -5.98%
2021-10-22 0 3.510 3.510 3.550 3.410 3.670 6,230,000 22,014,860 3.5337 3.361 3.361 3.400 3.266 3.515 6,505,387 3.3841 -1.96%
2021-10-21 0 3.580 3.580 3.600 3.450 3.860 10,580,000 38,084,900 3.5997 3.428 3.428 3.448 3.304 3.697 11,047,671 3.4473 -6.53%
2021-10-20 0 3.830 3.820 3.830 3.760 4.190 8,406,000 32,933,868 3.9179 3.668 3.658 3.668 3.601 4.013 8,777,573 3.7520 -1.29%
2021-10-19 0 3.880 3.880 3.900 3.750 4.050 7,668,000 29,691,560 3.8721 3.716 3.716 3.735 3.591 3.879 8,006,951 3.7082 -2.02%
2021-10-18 0 3.960 3.960 4.040 3.660 4.680 19,800,000 79,577,320 4.0191 3.792 3.792 3.869 3.505 4.482 20,675,226 3.8489 -14.66%
2021-10-15 0 4.640 4.640 4.660 4.500 4.760 4,834,000 22,449,040 4.6440 4.444 4.444 4.463 4.310 4.558 5,047,679 4.4474 0.43%
2021-10-12 0 4.620 4.620 4.630 4.410 4.750 1,464,000 6,697,020 4.5745 4.424 4.424 4.434 4.223 4.549 1,528,714 4.3808 -2.53%
2021-10-11 0 4.740 4.700 4.750 4.500 4.850 1,844,800 8,700,772 4.7164 4.539 4.501 4.549 4.310 4.645 1,926,346 4.5167 5.33%
2021-10-08 0 4.500 4.480 4.500 4.470 5.000 4,712,000 21,983,900 4.6655 4.310 4.290 4.310 4.281 4.788 4,920,286 4.4680 -7.41%
2021-10-07 0 4.860 4.860 4.870 4.700 5.150 6,948,000 34,651,120 4.9872 4.654 4.654 4.664 4.501 4.932 7,255,125 4.7761 3.40%
2021-10-06 0 4.700 4.660 4.700 4.500 4.870 2,294,000 10,815,620 4.7147 4.501 4.463 4.501 4.310 4.664 2,395,402 4.5152 4.21%
2021-10-05 0 4.510 4.420 4.530 4.330 4.620 1,656,000 7,399,520 4.4683 4.319 4.233 4.338 4.147 4.424 1,729,201 4.2792 0.00%
2021-10-04 0 4.510 4.510 4.520 4.400 4.730 2,494,000 11,372,840 4.5601 4.319 4.319 4.329 4.214 4.530 2,604,243 4.3670 -5.05%
2021-09-30 0 4.750 4.680 4.750 4.610 4.880 1,382,000 6,534,780 4.7285 4.549 4.482 4.549 4.415 4.673 1,443,089 4.5283 1.06%
2021-09-29 0 4.700 4.700 4.720 4.650 4.920 5,688,000 27,452,520 4.8264 4.501 4.501 4.520 4.453 4.712 5,939,429 4.6221 -4.08%
2021-09-28 0 4.900 4.900 4.920 4.770 5.050 3,978,000 19,535,120 4.9108 4.693 4.693 4.712 4.568 4.836 4,153,841 4.7029 0.00%
2021-09-27 0 4.900 4.850 4.900 4.660 5.300 12,884,000 64,204,220 4.9833 4.693 4.645 4.693 4.463 5.076 13,453,516 4.7723 0.82%
2021-09-24 0 4.860 4.850 4.860 4.700 5.150 7,103,000 34,612,280 4.8729 4.654 4.645 4.654 4.501 4.932 7,416,976 4.6666 -2.02%
2021-09-23 0 4.960 4.930 4.960 4.100 4.960 15,936,000 73,222,840 4.5948 4.750 4.721 4.750 3.926 4.750 16,640,424 4.4003 22.77%
2021-09-21 0 4.040 4.030 4.090 3.710 4.090 2,950,000 11,595,040 3.9305 3.869 3.859 3.917 3.553 3.917 3,080,400 3.7641 4.39%
2021-09-20 0 3.870 3.870 3.880 3.790 4.500 9,450,000 37,842,560 4.0045 3.706 3.706 3.716 3.630 4.310 9,867,722 3.8350 -12.44%
2021-09-17 0 4.420 4.400 4.420 4.150 4.470 6,054,000 26,502,760 4.3777 4.233 4.214 4.233 3.974 4.281 6,321,607 4.1924 4.00%
2021-09-16 0 4.250 4.220 4.250 4.150 4.630 6,037,000 25,998,628 4.3065 4.070 4.041 4.070 3.974 4.434 6,303,856 4.1242 -4.28%
2021-09-15 0 4.440 4.410 4.440 4.210 4.850 8,684,000 38,272,600 4.4073 4.252 4.223 4.252 4.032 4.645 9,067,862 4.2207 -3.06%
2021-09-14 0 4.580 4.570 4.580 4.580 5.200 6,448,000 31,052,540 4.8158 4.386 4.377 4.386 4.386 4.980 6,733,023 4.6120 -9.84%
2021-09-13 0 5.080 5.080 5.090 4.860 5.260 7,674,000 39,003,140 5.0825 4.865 4.865 4.875 4.654 5.037 8,013,216 4.8674 0.40%
2021-09-10 0 5.060 5.000 5.070 4.730 5.250 12,308,500 61,977,565 5.0353 4.846 4.788 4.855 4.530 5.028 12,852,577 4.8222 4.98%
2021-09-09 0 4.820 4.760 4.820 4.650 4.990 5,610,028 26,912,357 4.7972 4.616 4.558 4.616 4.453 4.779 5,858,010 4.5941 -2.03%
2021-09-08 0 4.920 4.850 4.920 4.710 5.090 6,071,000 29,795,620 4.9079 4.712 4.645 4.712 4.511 4.875 6,339,358 4.7001 1.44%
2021-09-07 0 4.850 4.850 4.860 4.400 4.990 20,155,514 96,627,718 4.7941 4.645 4.645 4.654 4.214 4.779 21,046,455 4.5912 10.48%
2021-09-06 0 4.390 4.370 4.390 3.780 4.480 10,939,000 45,778,210 4.1849 4.204 4.185 4.204 3.620 4.290 11,422,540 4.0077 12.85%
2021-09-03 0 3.890 3.870 3.890 3.790 4.140 10,174,000 39,857,330 3.9176 3.725 3.706 3.725 3.630 3.965 10,623,725 3.7517 -2.51%
2021-09-02 0 3.990 3.980 3.990 3.650 4.070 8,862,000 34,715,080 3.9173 3.821 3.812 3.821 3.495 3.898 9,253,730 3.7515 11.76%
2021-09-01 0 3.570 3.550 3.580 3.400 3.990 16,564,000 59,693,420 3.6038 3.419 3.400 3.428 3.256 3.821 17,296,184 3.4512 -9.16%
2021-08-31 0 3.930 3.920 3.930 3.770 4.370 17,298,000 69,805,180 4.0354 3.764 3.754 3.764 3.610 4.185 18,062,629 3.8646 -4.15%
2021-08-30 0 4.100 4.100 4.110 3.860 4.340 28,194,998 116,911,451 4.1465 3.926 3.926 3.936 3.697 4.156 29,441,311 3.9710 12.64%
2021-08-27 0 3.640 3.620 3.640 3.370 3.710 13,582,575 48,641,607 3.5812 3.486 3.467 3.486 3.227 3.553 14,182,970 3.4296 8.98%
2021-08-26 0 3.340 3.320 3.340 3.040 3.450 8,892,000 29,104,480 3.2731 3.199 3.179 3.199 2.911 3.304 9,285,056 3.1346 10.60%
2021-08-25 0 3.020 3.020 3.030 2.980 3.170 2,394,000 7,331,340 3.0624 2.892 2.892 2.902 2.854 3.036 2,499,823 2.9327 -2.27%
2021-08-24 0 3.090 3.080 3.090 2.900 3.100 3,588,000 10,788,360 3.0068 2.959 2.950 2.959 2.777 2.969 3,746,602 2.8795 4.04%
2021-08-23 0 2.970 2.970 2.990 2.880 3.060 1,658,000 4,881,200 2.9440 2.844 2.844 2.863 2.758 2.930 1,731,289 2.8194 3.48%
2021-08-20 0 2.870 2.870 2.880 2.780 3.050 3,902,000 11,183,200 2.8660 2.749 2.749 2.758 2.662 2.921 4,074,481 2.7447 -5.28%
2021-08-19 0 3.030 3.030 3.050 2.920 3.140 5,478,000 16,732,570 3.0545 2.902 2.902 2.921 2.796 3.007 5,720,146 2.9252 2.02%
2021-08-18 0 2.970 2.960 2.970 2.860 3.020 2,674,000 7,927,940 2.9648 2.844 2.835 2.844 2.739 2.892 2,792,200 2.8393 3.12%
2021-08-17 0 2.880 2.880 2.890 2.860 3.160 4,092,000 12,133,520 2.9652 2.758 2.758 2.768 2.739 3.026 4,272,880 2.8397 -4.32%
2021-08-16 0 3.010 3.000 3.020 3.000 3.320 7,174,000 22,055,720 3.0744 2.883 2.873 2.892 2.873 3.179 7,491,115 2.9443 -7.10%
2021-08-13 0 3.240 3.210 3.240 3.180 3.380 3,878,000 12,643,960 3.2604 3.103 3.074 3.103 3.045 3.237 4,049,421 3.1224 -4.14%
2021-08-12 0 3.380 3.370 3.380 3.300 3.460 2,194,000 7,393,240 3.3698 3.237 3.227 3.237 3.160 3.314 2,290,982 3.2271 0.30%
2021-08-11 0 3.370 3.370 3.390 3.370 3.760 8,586,000 30,614,260 3.5656 3.227 3.227 3.246 3.227 3.601 8,965,530 3.4147 -2.32%
2021-08-10 0 3.450 3.440 3.450 3.180 3.520 7,166,000 24,292,640 3.3900 3.304 3.294 3.304 3.045 3.371 7,482,761 3.2465 7.14%
2021-08-09 0 3.220 3.200 3.220 3.000 3.320 5,238,000 16,666,480 3.1818 3.084 3.065 3.084 2.873 3.179 5,469,537 3.0471 3.21%
2021-08-06 0 3.120 3.100 3.120 2.990 3.450 8,136,000 26,115,120 3.2098 2.988 2.969 2.988 2.863 3.304 8,495,638 3.0739 -0.64%
2021-08-05 0 3.140 3.140 3.170 3.100 3.550 8,232,000 27,549,640 3.3467 3.007 3.007 3.036 2.969 3.400 8,595,882 3.2050 -3.68%
2021-08-04 0 3.260 3.260 3.300 3.150 3.490 10,630,000 35,569,580 3.3462 3.122 3.122 3.160 3.017 3.342 11,099,882 3.2045 -2.69%
2021-08-03 0 3.350 3.350 3.360 2.740 3.370 19,572,000 60,250,515 3.0784 3.208 3.208 3.218 2.624 3.227 20,437,148 2.9481 20.94%
2021-08-02 0 2.770 2.770 2.780 2.600 2.950 9,628,000 27,015,000 2.8059 2.653 2.653 2.662 2.490 2.825 10,053,590 2.6871 6.54%
2021-07-30 0 2.600 2.600 2.630 2.600 2.770 3,698,000 9,852,900 2.6644 2.490 2.490 2.519 2.490 2.653 3,861,464 2.5516 -7.14%
2021-07-29 0 2.800 2.770 2.800 2.600 2.860 13,580,000 36,702,440 2.7027 2.681 2.653 2.681 2.490 2.739 14,180,281 2.5883 9.80%
2021-07-28 0 2.550 2.550 2.560 2.510 2.720 5,794,000 15,036,460 2.5952 2.442 2.442 2.452 2.404 2.605 6,050,114 2.4853 -0.78%
2021-07-27 0 2.570 2.520 2.570 2.450 3.140 17,679,925 49,657,561 2.8087 2.461 2.413 2.461 2.346 3.007 18,461,437 2.6898 -7.22%
2021-07-26 0 2.770 2.770 2.790 2.530 2.980 13,355,000 37,354,150 2.7970 2.653 2.653 2.672 2.423 2.854 13,945,336 2.6786 -3.48%
2021-07-23 0 2.870 2.850 2.880 2.700 3.660 30,290,000 95,484,800 3.1524 2.749 2.729 2.758 2.586 3.505 31,628,919 3.0189 -18.47%
2021-07-22 0 3.520 3.510 3.520 3.000 3.580 24,163,000 81,643,430 3.3789 3.371 3.361 3.371 2.873 3.428 25,231,085 3.2358 10.00%
2021-07-21 0 3.200 3.190 3.200 2.790 3.290 33,716,000 103,075,080 3.0572 3.065 3.055 3.065 2.672 3.151 35,206,360 2.9277 15.52%
2021-07-20 0 2.770 2.760 2.770 2.560 3.090 19,428,000 54,034,040 2.7812 2.653 2.643 2.653 2.452 2.959 20,286,783 2.6635 -11.22%
2021-07-19 0 3.120 3.120 3.130 2.880 3.400 36,521,330 113,365,739 3.1041 2.988 2.988 2.998 2.758 3.256 38,135,695 2.9727 0.65%
2021-07-16 0 3.100 3.090 3.100 2.270 3.100 76,175,604 206,564,412 2.7117 2.969 2.959 2.969 2.174 2.969 79,542,820 2.5969 46.92%
2021-07-15 0 2.110 2.090 2.110 1.940 2.140 4,542,000 9,238,780 2.0341 2.021 2.002 2.021 1.858 2.049 4,742,772 1.9480 9.90%
2021-07-14 0 1.920 1.910 1.920 1.880 1.960 1,518,000 2,901,500 1.9114 1.839 1.829 1.839 1.800 1.877 1,585,101 1.8305 -2.04%
2021-07-13 0 1.960 1.960 1.970 1.880 1.970 1,252,000 2,429,430 1.9404 1.877 1.877 1.887 1.800 1.887 1,307,343 1.8583 4.81%
2021-07-12 0 1.870 1.860 1.870 1.850 1.920 2,070,000 3,879,200 1.8740 1.791 1.781 1.791 1.772 1.839 2,161,501 1.7947 0.00%
2021-07-09 0 1.870 1.870 1.900 1.860 1.940 1,044,000 1,971,480 1.8884 1.791 1.791 1.820 1.781 1.858 1,090,148 1.8085 -1.06%
2021-07-08 0 1.890 1.890 1.920 1.890 1.980 1,636,000 3,156,660 1.9295 1.810 1.810 1.839 1.810 1.896 1,708,317 1.8478 -3.57%
2021-07-07 0 1.960 1.940 1.970 1.900 1.960 1,044,000 2,007,440 1.9228 1.877 1.858 1.887 1.820 1.877 1,090,148 1.8414 2.08%
2021-07-06 0 1.920 1.920 1.940 1.910 1.960 788,000 1,518,100 1.9265 1.839 1.839 1.858 1.829 1.877 822,832 1.8450 -1.03%
2021-07-05 0 1.940 1.940 1.960 1.940 1.990 1,362,000 2,664,960 1.9567 1.858 1.858 1.877 1.858 1.906 1,422,205 1.8738 -1.52%
2021-07-02 0 1.970 1.970 1.980 1.950 2.030 2,044,000 4,042,730 1.9779 1.887 1.887 1.896 1.867 1.944 2,134,352 1.8941 -1.01%
2021-06-30 0 1.990 1.970 1.990 1.930 2.010 2,888,000 5,678,720 1.9663 1.906 1.887 1.906 1.848 1.925 3,015,659 1.8831 2.05%
2021-06-29 0 1.950 1.950 1.970 1.950 2.040 6,010,000 11,893,420 1.9789 1.867 1.867 1.887 1.867 1.954 6,275,662 1.8952 -3.47%
2021-06-28 0 2.020 2.010 2.020 2.010 2.030 988,000 1,993,540 2.0178 1.934 1.925 1.934 1.925 1.944 1,031,673 1.9323 -0.49%
2021-06-25 0 2.030 2.020 2.040 2.010 2.030 1,710,000 3,459,900 2.0233 1.944 1.934 1.954 1.925 1.944 1,785,588 1.9377 0.00%
2021-06-24 0 2.030 2.020 2.030 2.010 2.070 980,000 1,992,140 2.0328 1.944 1.934 1.944 1.925 1.982 1,023,319 1.9467 -0.49%
2021-06-23 0 2.040 2.040 2.050 1.990 2.110 3,172,000 6,543,060 2.0628 1.954 1.954 1.963 1.906 2.021 3,312,213 1.9754 0.99%
2021-06-22 0 2.020 2.000 2.020 1.980 2.030 1,336,000 2,670,500 1.9989 1.934 1.915 1.934 1.896 1.944 1,395,056 1.9143 0.00%
2021-06-21 0 2.020 2.000 2.020 1.980 2.070 5,302,000 10,647,120 2.0081 1.934 1.915 1.934 1.896 1.982 5,536,366 1.9231 -1.46%
2021-06-18 0 2.050 2.040 2.050 2.030 2.110 2,390,000 4,923,480 2.0600 1.963 1.954 1.963 1.944 2.021 2,495,646 1.9728 -1.44%
2021-06-17 0 2.080 2.040 2.070 2.020 2.090 912,000 1,864,860 2.0448 1.992 1.954 1.982 1.934 2.002 952,313 1.9582 0.48%
2021-06-16 0 2.070 2.040 2.070 2.040 2.150 2,100,000 4,350,880 2.0718 1.982 1.954 1.982 1.954 2.059 2,192,827 1.9841 -3.72%
2021-06-15 0 2.150 2.130 2.160 2.130 2.280 1,516,000 3,282,520 2.1653 2.059 2.040 2.069 2.040 2.183 1,583,012 2.0736 -2.71%
2021-06-11 0 2.210 2.210 2.220 2.170 2.360 6,052,000 13,532,740 2.2361 2.116 2.116 2.126 2.078 2.260 6,319,519 2.1414 -5.15%
2021-06-10 0 2.330 2.330 2.360 2.040 2.530 17,730,000 41,839,840 2.3598 2.231 2.231 2.260 1.954 2.423 18,513,725 2.2599 12.02%
2021-06-09 0 2.080 2.080 2.090 2.040 2.090 192,000 400,820 2.0876 1.992 1.992 2.002 1.954 2.002 200,487 1.9992 0.48%
2021-06-08 0 2.070 2.050 2.070 2.050 2.100 278,000 572,580 2.0596 1.982 1.963 1.982 1.963 2.011 290,289 1.9725 0.98%
2021-06-07 0 2.050 2.050 2.070 2.050 2.120 990,000 2,053,960 2.0747 1.963 1.963 1.982 1.963 2.030 1,033,761 1.9869 -1.44%
2021-06-04 0 2.080 2.060 2.080 2.050 2.110 1,636,000 3,399,820 2.0781 1.992 1.973 1.992 1.963 2.021 1,708,317 1.9902 0.00%
2021-06-03 0 2.080 2.040 2.080 1.980 2.080 2,574,000 5,216,160 2.0265 1.992 1.954 1.992 1.896 1.992 2,687,779 1.9407 2.46%
2021-06-02 0 2.030 2.030 2.060 2.010 2.090 1,487,000 3,044,070 2.0471 1.944 1.944 1.973 1.925 2.002 1,552,730 1.9605 -2.40%
2021-06-01 0 2.080 2.080 2.110 1.990 2.160 2,380,000 4,951,320 2.0804 1.992 1.992 2.021 1.906 2.069 2,485,204 1.9923 1.46%
2021-05-31 0 2.050 2.030 2.050 2.000 2.100 1,378,000 2,795,720 2.0288 1.963 1.944 1.963 1.915 2.011 1,438,912 1.9429 -1.44%
2021-05-28 0 2.080 2.080 2.120 2.080 2.150 692,000 1,458,520 2.1077 1.992 1.992 2.030 1.992 2.059 722,589 2.0185 -3.26%
2021-05-27 0 2.150 2.090 2.150 2.060 2.150 1,234,000 2,598,180 2.1055 2.059 2.002 2.059 1.973 2.059 1,288,547 2.0164 2.38%
2021-05-26 0 2.100 2.090 2.110 1.990 2.160 5,076,000 10,610,720 2.0904 2.011 2.002 2.021 1.906 2.069 5,300,376 2.0019 3.96%
2021-05-25 0 2.020 2.010 2.040 2.000 2.080 2,602,000 5,305,900 2.0392 1.934 1.925 1.954 1.915 1.992 2,717,017 1.9528 1.00%
2021-05-24 0 2.000 2.000 2.010 1.950 2.000 2,012,000 3,959,800 1.9681 1.915 1.915 1.925 1.867 1.915 2,100,937 1.8848 0.50%
2021-05-21 0 1.990 1.990 2.000 1.950 2.020 1,682,000 3,330,100 1.9798 1.906 1.906 1.915 1.867 1.934 1,756,350 1.8960 -0.50%
2021-05-20 0 2.000 2.000 2.030 1.920 2.070 2,972,000 5,940,000 1.9987 1.915 1.915 1.944 1.839 1.982 3,103,372 1.9140 -4.31%
2021-05-18 0 2.090 2.060 2.090 2.060 2.110 666,000 1,386,180 2.0814 2.002 1.973 2.002 1.973 2.021 695,439 1.9932 -0.48%
2021-05-17 0 2.100 2.090 2.130 2.080 2.160 1,190,000 2,520,560 2.1181 2.011 2.002 2.040 1.992 2.069 1,242,602 2.0285 1.45%
2021-05-14 0 2.070 2.060 2.070 2.020 2.090 1,576,000 3,246,380 2.0599 1.982 1.973 1.982 1.934 2.002 1,645,664 1.9727 1.47%
2021-05-13 0 2.040 2.030 2.040 2.030 2.100 2,484,000 5,106,660 2.0558 1.954 1.944 1.954 1.944 2.011 2,593,801 1.9688 -2.86%
2021-05-12 0 2.100 2.110 2.120 2.090 2.160 1,552,000 3,290,020 2.1199 2.011 2.021 2.030 2.002 2.069 1,620,604 2.0301 0.00%
2021-05-11 0 2.100 2.080 2.100 2.070 2.210 3,898,000 8,169,320 2.0958 2.011 1.992 2.011 1.982 2.116 4,070,305 2.0071 -4.98%
2021-05-10 0 2.210 2.210 2.230 2.200 2.350 1,358,000 3,035,520 2.2353 2.116 2.116 2.136 2.107 2.251 1,418,028 2.1407 -0.90%
2021-05-07 0 2.230 2.230 2.240 2.230 2.300 672,000 1,516,920 2.2573 2.136 2.136 2.145 2.136 2.203 701,705 2.1618 -3.04%
2021-05-06 0 2.300 2.300 2.320 2.210 2.400 2,278,000 5,240,400 2.3004 2.203 2.203 2.222 2.116 2.298 2,378,695 2.2031 -3.36%
2021-05-05 0 2.380 2.370 2.380 2.360 2.460 1,424,000 3,412,060 2.3961 2.279 2.270 2.279 2.260 2.356 1,486,946 2.2947 -2.46%
2021-05-04 0 2.440 2.440 2.460 2.390 2.520 1,088,000 2,670,940 2.4549 2.337 2.337 2.356 2.289 2.413 1,136,093 2.3510 -2.01%
2021-05-03 0 2.490 2.490 2.500 2.400 2.540 1,800,000 4,402,520 2.4458 2.385 2.385 2.394 2.298 2.432 1,879,566 2.3423 -1.97%
2021-04-30 0 2.540 2.520 2.550 2.470 2.600 1,676,416 4,237,941 2.5280 2.432 2.413 2.442 2.365 2.490 1,750,519 2.4210 -2.31%
2021-04-29 0 2.600 2.600 2.620 2.600 2.720 1,594,000 4,210,820 2.6417 2.490 2.490 2.509 2.490 2.605 1,664,460 2.5298 -3.70%
2021-04-28 0 2.700 2.680 2.700 2.650 2.770 2,248,000 6,074,500 2.7022 2.586 2.567 2.586 2.538 2.653 2,347,369 2.5878 -0.37%
2021-04-27 0 2.710 2.700 2.710 2.580 2.740 3,760,000 10,072,220 2.6788 2.595 2.586 2.595 2.471 2.624 3,926,205 2.5654 5.86%
2021-04-26 0 2.560 2.560 2.570 2.530 2.740 2,842,000 7,468,180 2.6278 2.452 2.452 2.461 2.423 2.624 2,967,626 2.5166 -3.76%
2021-04-23 0 2.660 2.660 2.700 2.520 2.820 7,590,000 20,678,760 2.7245 2.547 2.547 2.586 2.413 2.701 7,925,503 2.6091 4.31%
2021-04-22 0 2.550 2.530 2.550 2.380 2.590 2,210,000 5,550,120 2.5114 2.442 2.423 2.442 2.279 2.480 2,307,689 2.4051 7.59%
2021-04-21 0 2.370 2.370 2.380 2.360 2.470 1,130,000 2,723,600 2.4103 2.270 2.270 2.279 2.260 2.365 1,179,950 2.3082 -4.05%
2021-04-20 0 2.470 2.440 2.470 2.440 2.580 1,880,000 4,699,580 2.4998 2.365 2.337 2.365 2.337 2.471 1,963,102 2.3940 -4.26%
2021-04-19 0 2.580 2.580 2.590 2.400 2.630 3,150,000 8,029,720 2.5491 2.471 2.471 2.480 2.298 2.519 3,289,241 2.4412 0.39%
2021-04-16 0 2.570 2.560 2.570 2.400 2.740 12,218,000 31,962,540 2.6160 2.461 2.452 2.461 2.298 2.624 12,758,076 2.5053 4.05%
2021-04-15 0 2.470 2.470 2.480 2.150 2.540 12,396,000 29,969,720 2.4177 2.365 2.365 2.375 2.059 2.432 12,943,945 2.3153 14.88%
2021-04-14 0 2.150 2.150 2.180 2.130 2.200 658,000 1,426,660 2.1682 2.059 2.059 2.088 2.040 2.107 687,086 2.0764 -1.38%
2021-04-13 0 2.180 2.150 2.180 2.150 2.190 123,000 266,250 2.1646 2.088 2.059 2.088 2.059 2.097 128,437 2.0730 0.00%
2021-04-12 0 2.180 2.110 2.180 2.110 2.200 1,528,000 3,290,120 2.1532 2.088 2.021 2.088 2.021 2.107 1,595,543 2.0621 1.40%
2021-04-09 0 2.150 2.150 2.180 2.150 2.230 1,632,000 3,550,160 2.1753 2.059 2.059 2.088 2.059 2.136 1,704,140 2.0833 -3.59%
2021-04-08 0 2.230 2.210 2.230 2.200 2.250 974,000 2,166,360 2.2242 2.136 2.116 2.136 2.107 2.155 1,017,054 2.1300 0.90%
2021-04-07 0 2.210 2.210 2.260 2.180 2.340 1,644,000 3,659,300 2.2259 2.116 2.116 2.164 2.088 2.241 1,716,670 2.1316 -3.91%
2021-04-01 0 2.300 2.300 2.310 2.130 2.340 3,702,000 8,304,580 2.2433 2.203 2.203 2.212 2.040 2.241 3,865,641 2.1483 5.99%
2021-03-31 0 2.170 2.120 2.150 2.100 2.260 1,774,000 3,860,180 2.1760 2.078 2.030 2.059 2.011 2.164 1,852,417 2.0839 -2.25%
2021-03-30 0 2.220 2.210 2.220 2.190 2.260 1,516,000 3,388,740 2.2353 2.126 2.116 2.126 2.097 2.164 1,583,012 2.1407 0.00%
2021-03-29 0 2.220 2.200 2.220 2.120 2.260 2,447,000 5,411,500 2.2115 2.126 2.107 2.126 2.030 2.164 2,555,166 2.1179 1.83%
2021-03-26 0 2.180 2.170 2.180 2.100 2.210 1,324,000 2,850,690 2.1531 2.088 2.078 2.088 2.011 2.116 1,382,525 2.0619 -0.91%
2021-03-25 0 2.200 2.180 2.200 2.040 2.200 2,562,000 5,414,640 2.1134 2.107 2.088 2.107 1.954 2.107 2,675,249 2.0240 4.76%
2021-03-24 0 2.100 2.090 2.100 2.070 2.150 1,594,000 3,340,500 2.0957 2.011 2.002 2.011 1.982 2.059 1,664,460 2.0070 -1.87%
2021-03-23 0 2.140 2.130 2.140 2.100 2.270 6,245,000 13,521,920 2.1652 2.049 2.040 2.049 2.011 2.174 6,521,050 2.0736 -4.46%
2021-03-22 0 2.240 2.240 2.260 2.230 2.460 7,672,000 17,612,620 2.2957 2.145 2.145 2.164 2.136 2.356 8,011,128 2.1985 -8.57%
2021-03-19 0 2.450 2.450 2.460 2.320 2.590 9,221,000 22,338,190 2.4225 2.346 2.346 2.356 2.222 2.480 9,628,599 2.3200 -5.77%
2021-03-18 0 2.600 2.550 2.600 2.520 2.610 2,006,000 5,148,180 2.5664 2.490 2.442 2.490 2.413 2.500 2,094,672 2.4578 0.00%
2021-03-17 0 2.600 2.550 2.600 2.530 2.660 2,034,000 5,229,527 2.5711 2.490 2.442 2.490 2.423 2.547 2,123,910 2.4622 -0.76%
2021-03-16 0 2.620 2.600 2.620 2.520 2.620 1,892,000 4,846,680 2.5617 2.509 2.490 2.509 2.413 2.509 1,975,633 2.4532 1.16%
2021-03-15 0 2.590 2.580 2.610 2.480 2.670 3,032,000 7,798,140 2.5719 2.480 2.471 2.500 2.375 2.557 3,166,025 2.4631 -1.52%
2021-03-12 0 2.630 2.610 2.630 2.570 2.790 5,358,000 14,339,220 2.6762 2.519 2.500 2.519 2.461 2.672 5,594,842 2.5629 1.54%
2021-03-11 0 2.590 2.570 2.590 2.430 2.600 4,258,000 10,754,960 2.5258 2.480 2.461 2.480 2.327 2.490 4,446,218 2.4189 6.15%
2021-03-10 0 2.440 2.370 2.440 2.330 2.610 4,376,000 10,790,840 2.4659 2.337 2.270 2.337 2.231 2.500 4,569,434 2.3615 -1.61%
2021-03-09 0 2.480 2.440 2.480 2.240 2.560 6,194,000 14,949,240 2.4135 2.375 2.337 2.375 2.145 2.452 6,467,795 2.3113 5.53%
2021-03-08 0 2.350 2.340 2.350 2.300 2.830 8,196,000 20,251,920 2.4710 2.251 2.241 2.251 2.203 2.710 8,558,291 2.3664 -15.16%
2021-03-05 0 2.770 2.720 2.770 2.550 2.820 4,572,000 12,262,220 2.6820 2.653 2.605 2.653 2.442 2.701 4,774,098 2.5685 -0.36%
2021-03-04 0 2.780 2.740 2.780 2.750 3.010 4,406,517 12,482,127 2.8327 2.662 2.624 2.662 2.634 2.883 4,601,300 2.7127 -8.25%
2021-03-03 0 3.030 3.030 3.050 2.960 3.060 1,900,000 5,730,160 3.0159 2.902 2.902 2.921 2.835 2.930 1,983,986 2.8882 1.68%
2021-03-02 0 2.980 2.980 3.000 2.980 3.240 5,972,000 18,681,500 3.1282 2.854 2.854 2.873 2.854 3.103 6,235,982 2.9958 -2.30%
2021-03-01 0 3.050 3.040 3.050 2.920 3.090 3,378,000 10,127,280 2.9980 2.921 2.911 2.921 2.796 2.959 3,527,319 2.8711 3.04%
2021-02-26 0 2.960 2.930 2.970 2.810 3.050 6,186,000 17,986,940 2.9077 2.835 2.806 2.844 2.691 2.921 6,459,442 2.7846 -4.21%
2021-02-25 0 3.090 3.080 3.090 2.750 3.110 6,865,000 20,445,430 2.9782 2.959 2.950 2.959 2.634 2.978 7,168,456 2.8521 9.57%
2021-02-24 0 2.820 2.810 2.820 2.690 3.260 13,411,000 39,286,138 2.9294 2.701 2.691 2.701 2.576 3.122 14,003,811 2.8054 -9.32%
2021-02-23 0 3.110 3.110 3.120 2.880 3.330 13,610,000 42,615,200 3.1312 2.978 2.978 2.988 2.758 3.189 14,211,607 2.9986 2.64%
2021-02-22 0 3.030 3.030 3.050 3.020 3.700 40,524,000 130,262,910 3.2145 2.902 2.902 2.921 2.892 3.543 42,315,296 3.0784 -14.89%
2021-02-19 0 3.560 3.560 3.570 3.500 4.050 16,730,000 63,003,590 3.7659 3.409 3.409 3.419 3.352 3.879 17,469,522 3.6065 -4.81%
2021-02-18 0 3.740 3.730 3.740 3.550 5.480 70,509,000 287,719,207 4.0806 3.582 3.572 3.582 3.400 5.248 73,625,733 3.9079 -28.35%
2021-02-17 0 5.220 5.200 5.220 4.700 6.410 34,774,000 186,376,950 5.3597 4.999 4.980 4.999 4.501 6.139 36,311,127 5.1328 -11.68%
2021-02-16 0 5.910 5.910 5.920 5.830 6.600 18,930,500 117,179,490 6.1900 5.660 5.660 5.669 5.583 6.321 19,767,291 5.9279 -5.29%
2021-02-11 0 6.240 6.240 6.300 4.900 6.430 45,169,000 262,932,400 5.8211 5.976 5.976 6.033 4.693 6.158 47,165,621 5.5747 21.17%
2021-02-10 0 5.150 5.140 5.150 3.990 5.150 45,763,000 211,888,810 4.6301 4.932 4.922 4.932 3.821 4.932 47,785,877 4.4341 29.40%
2021-02-09 0 3.980 3.980 4.020 3.790 4.160 18,202,000 71,811,440 3.9452 3.812 3.812 3.850 3.630 3.984 19,006,589 3.7782 -6.35%
2021-02-08 0 4.250 4.250 4.260 3.190 4.250 41,262,500 157,219,970 3.8102 4.070 4.070 4.080 3.055 4.070 43,086,440 3.6489 36.66%
2021-02-05 0 3.110 3.110 3.150 3.010 3.500 34,551,000 113,261,940 3.2781 2.978 2.978 3.017 2.883 3.352 36,078,270 3.1393 4.01%
2021-02-04 0 2.990 2.980 2.990 2.200 3.200 64,142,000 187,156,910 2.9179 2.863 2.854 2.863 2.107 3.065 66,977,291 2.7943 35.91%
2021-02-03 0 2.200 2.190 2.200 2.030 2.240 4,516,000 9,764,860 2.1623 2.107 2.097 2.107 1.944 2.145 4,715,622 2.0707 7.32%
2021-02-02 0 2.050 2.020 2.050 2.000 2.070 1,572,000 3,161,860 2.0114 1.963 1.934 1.963 1.915 1.982 1,641,488 1.9262 3.54%
2021-02-01 0 1.980 1.960 1.980 1.960 2.020 1,206,000 2,392,540 1.9839 1.896 1.877 1.896 1.877 1.934 1,259,309 1.8999 1.54%
2021-01-29 0 1.950 1.940 1.950 1.940 2.040 2,402,000 4,764,320 1.9835 1.867 1.858 1.867 1.858 1.954 2,508,176 1.8995 -2.99%
2021-01-28 0 2.010 2.000 2.010 2.000 2.080 1,450,000 2,934,820 2.0240 1.925 1.915 1.925 1.915 1.992 1,514,095 1.9383 -3.37%
2021-01-27 0 2.080 2.080 2.090 2.020 2.170 3,471,000 7,190,790 2.0717 1.992 1.992 2.002 1.934 2.078 3,624,430 1.9840 -4.59%
2021-01-26 0 2.180 2.160 2.180 2.140 2.230 4,327,972 9,500,128 2.1951 2.088 2.069 2.088 2.049 2.136 4,519,283 2.1021 -2.68%
2021-01-25 0 2.240 2.210 2.240 2.030 2.260 7,234,000 15,730,500 2.1745 2.145 2.116 2.145 1.944 2.164 7,553,767 2.0825 10.89%
2021-01-22 0 2.020 2.020 2.040 1.990 2.070 1,547,000 3,112,000 2.0116 1.934 1.934 1.954 1.906 1.982 1,615,383 1.9265 -0.49%
2021-01-21 0 2.030 2.010 2.030 2.000 2.070 1,505,000 3,059,130 2.0326 1.944 1.925 1.944 1.915 1.982 1,571,526 1.9466 -1.46%
2021-01-20 0 2.060 2.050 2.060 1.980 2.090 3,205,000 6,568,820 2.0496 1.973 1.963 1.973 1.896 2.002 3,346,672 1.9628 3.00%
2021-01-19 0 2.000 1.970 2.000 1.930 2.120 4,702,000 9,419,460 2.0033 1.915 1.887 1.915 1.848 2.030 4,909,844 1.9185 -2.44%
2021-01-18 0 2.050 2.030 2.050 1.920 2.100 2,618,000 5,306,540 2.0269 1.963 1.944 1.963 1.839 2.011 2,733,724 1.9411 2.50%
2021-01-15 0 2.000 1.970 2.000 1.940 2.070 2,450,000 4,881,440 1.9924 1.915 1.887 1.915 1.858 1.982 2,558,298 1.9081 -1.96%
2021-01-14 0 2.040 2.020 2.040 1.940 2.040 2,644,000 5,286,900 1.9996 1.954 1.934 1.954 1.858 1.954 2,760,874 1.9149 6.25%
2021-01-13 0 1.920 1.920 1.930 1.860 2.020 4,212,118 8,258,848 1.9607 1.839 1.839 1.848 1.781 1.934 4,398,308 1.8777 3.23%
2021-01-12 0 1.860 1.860 1.870 1.760 1.880 3,158,000 5,765,240 1.8256 1.781 1.781 1.791 1.685 1.800 3,297,594 1.7483 6.29%
2021-01-11 0 1.750 1.740 1.790 1.650 1.840 4,636,000 8,176,440 1.7637 1.676 1.666 1.714 1.580 1.762 4,840,927 1.6890 5.42%
2021-01-08 0 1.660 1.630 1.660 1.620 1.660 2,517,000 4,124,330 1.6386 1.590 1.561 1.590 1.551 1.590 2,628,260 1.5692 1.84%
2021-01-07 0 1.630 1.620 1.640 1.600 1.680 1,634,000 2,664,340 1.6306 1.561 1.551 1.571 1.532 1.609 1,706,228 1.5615 -2.40%
2021-01-06 0 1.670 1.620 1.670 1.600 1.680 3,262,000 5,337,640 1.6363 1.599 1.551 1.599 1.532 1.609 3,406,191 1.5670 2.45%
2021-01-05 0 1.630 1.630 1.680 1.630 1.700 1,988,200 3,327,512 1.6736 1.561 1.561 1.609 1.561 1.628 2,076,085 1.6028 -4.68%
2021-01-04 0 1.710 1.680 1.710 1.600 1.760 6,212,154 10,303,903 1.6587 1.638 1.609 1.638 1.532 1.685 6,486,752 1.5885 5.56%
2020-12-31 0 1.620 1.620 1.650 1.620 1.680 1,124,000 1,839,400 1.6365 1.551 1.551 1.580 1.551 1.609 1,173,685 1.5672 -0.61%
2020-12-30 0 1.630 1.630 1.640 1.600 1.650 1,424,000 2,296,320 1.6126 1.561 1.561 1.571 1.532 1.580 1,486,946 1.5443 -1.21%
2020-12-29 0 1.650 1.620 1.650 1.610 1.650 1,330,000 2,163,180 1.6265 1.580 1.551 1.580 1.542 1.580 1,388,790 1.5576 0.61%
2020-12-28 0 1.640 1.630 1.640 1.630 1.690 942,000 1,555,400 1.6512 1.571 1.561 1.571 1.561 1.618 983,640 1.5813 -2.96%
2020-12-24 0 1.690 1.670 1.690 1.660 1.690 548,000 913,240 1.6665 1.618 1.599 1.618 1.590 1.618 572,223 1.5960 -0.59%
2020-12-23 0 1.700 1.680 1.700 1.670 1.720 1,098,000 1,860,720 1.6946 1.628 1.609 1.628 1.599 1.647 1,146,535 1.6229 1.19%
2020-12-22 0 1.680 1.680 1.710 1.680 1.710 2,436,000 4,132,880 1.6966 1.609 1.609 1.638 1.609 1.638 2,543,679 1.6248 -1.18%
2020-12-21 0 1.700 1.680 1.700 1.690 1.790 3,956,000 6,866,280 1.7357 1.628 1.609 1.628 1.618 1.714 4,130,868 1.6622 0.59%
2020-12-18 0 1.690 1.670 1.690 1.660 1.700 1,117,000 1,886,580 1.6890 1.618 1.599 1.618 1.590 1.628 1,166,375 1.6175 -0.59%
2020-12-17 0 1.700 1.680 1.700 1.670 1.700 1,170,000 1,970,280 1.6840 1.628 1.609 1.628 1.599 1.628 1,221,718 1.6127 0.00%
2020-12-16 0 1.700 1.690 1.700 1.680 1.710 1,189,000 2,015,550 1.6952 1.628 1.618 1.628 1.609 1.638 1,241,558 1.6234 0.00%
2020-12-15 0 1.700 1.690 1.700 1.690 1.750 1,930,000 3,287,760 1.7035 1.628 1.618 1.628 1.618 1.676 2,015,312 1.6314 -3.41%
2020-12-14 0 1.760 1.730 1.760 1.730 1.800 430,000 754,020 1.7535 1.685 1.657 1.685 1.657 1.724 449,007 1.6793 -1.12%
2020-12-11 0 1.780 1.740 1.780 1.720 1.780 298,000 521,800 1.7510 1.705 1.666 1.705 1.647 1.705 311,173 1.6769 0.56%
2020-12-10 0 1.770 1.750 1.770 1.740 1.800 914,000 1,606,220 1.7574 1.695 1.676 1.695 1.666 1.724 954,402 1.6830 -1.67%
2020-12-09 0 1.800 1.780 1.800 1.780 1.810 1,733,000 3,114,500 1.7972 1.724 1.705 1.724 1.705 1.733 1,809,604 1.7211 -0.55%
2020-12-08 0 1.810 1.800 1.810 1.800 1.840 3,078,000 5,570,800 1.8099 1.733 1.724 1.733 1.724 1.762 3,214,058 1.7333 -0.55%
2020-12-07 0 1.820 1.810 1.820 1.810 1.820 198,000 359,360 1.8149 1.743 1.733 1.743 1.733 1.743 206,752 1.7381 -1.09%
2020-12-04 0 1.840 1.830 1.840 1.820 1.840 172,355 315,131 1.8284 1.762 1.753 1.762 1.743 1.762 179,974 1.7510 -0.54%
2020-12-03 0 1.850 1.830 1.850 1.830 1.880 1,358,000 2,530,700 1.8635 1.772 1.753 1.772 1.753 1.800 1,418,028 1.7847 -1.07%
2020-12-02 0 1.870 1.850 1.870 1.850 1.930 1,580,000 2,962,760 1.8752 1.791 1.772 1.791 1.772 1.848 1,649,841 1.7958 -0.53%
2020-12-01 0 1.880 1.860 1.880 1.860 1.940 1,280,000 2,406,980 1.8805 1.800 1.781 1.800 1.781 1.858 1,336,580 1.8008 0.00%
2020-11-30 0 1.880 1.860 1.880 1.860 1.880 980,000 1,834,080 1.8715 1.800 1.781 1.800 1.781 1.800 1,023,319 1.7923 0.53%
2020-11-27 0 1.870 1.840 1.870 1.820 1.870 1,758,500 3,246,920 1.8464 1.791 1.762 1.791 1.743 1.791 1,836,232 1.7683 1.08%
2020-11-26 0 1.850 1.850 1.860 1.840 1.870 1,080,000 1,999,680 1.8516 1.772 1.772 1.781 1.762 1.791 1,127,740 1.7732 0.00%
2020-11-25 0 1.850 1.850 1.870 1.830 1.880 1,124,000 2,091,260 1.8606 1.772 1.772 1.791 1.753 1.800 1,173,685 1.7818 -1.60%
2020-11-24 0 1.880 1.850 1.880 1.850 1.940 1,330,000 2,487,420 1.8702 1.800 1.772 1.800 1.772 1.858 1,388,790 1.7911 -1.05%
2020-11-23 0 1.900 1.840 1.900 1.820 1.920 902,000 1,668,120 1.8494 1.820 1.762 1.820 1.743 1.839 941,871 1.7711 0.00%
2020-11-20 0 1.900 1.860 1.900 1.850 1.900 782,000 1,458,180 1.8647 1.820 1.781 1.820 1.772 1.820 816,567 1.7857 0.00%
2020-11-19 0 1.900 1.890 1.900 1.880 1.940 436,000 829,880 1.9034 1.820 1.810 1.820 1.800 1.858 455,273 1.8228 -0.52%
2020-11-18 0 1.910 1.870 1.910 1.860 1.920 1,924,000 3,614,400 1.8786 1.829 1.791 1.829 1.781 1.839 2,009,047 1.7991 -1.04%
2020-11-17 0 1.930 1.910 1.930 1.900 1.960 490,000 938,920 1.9162 1.848 1.829 1.848 1.820 1.877 511,660 1.8350 -2.03%
2020-11-16 0 1.970 1.940 1.970 1.940 1.980 598,000 1,168,260 1.9536 1.887 1.858 1.887 1.858 1.896 624,434 1.8709 -1.01%
2020-11-13 0 1.990 1.940 1.990 1.910 2.000 1,034,000 2,020,440 1.9540 1.906 1.858 1.906 1.829 1.915 1,079,706 1.8713 -0.50%
2020-11-12 0 2.000 1.980 2.000 1.930 2.040 1,410,000 2,800,680 1.9863 1.915 1.896 1.915 1.848 1.954 1,472,327 1.9022 4.17%
2020-11-11 0 1.920 1.910 1.920 1.870 1.920 720,000 1,366,220 1.8975 1.839 1.829 1.839 1.791 1.839 751,826 1.8172 0.52%
2020-11-10 0 1.910 1.910 1.920 1.860 1.920 1,090,000 2,073,340 1.9021 1.829 1.829 1.839 1.781 1.839 1,138,182 1.8216 2.69%
2020-11-09 0 1.860 1.860 1.910 1.860 1.920 2,140,000 4,051,280 1.8931 1.781 1.781 1.829 1.781 1.839 2,234,595 1.8130 -1.59%
2020-11-06 0 1.890 1.860 1.890 1.840 1.920 412,000 771,540 1.8727 1.810 1.781 1.810 1.762 1.839 430,212 1.7934 0.00%
2020-11-05 0 1.890 1.850 1.890 1.810 1.890 1,634,000 3,017,280 1.8466 1.810 1.772 1.810 1.733 1.810 1,706,228 1.7684 3.85%
2020-11-04 0 1.820 1.810 1.820 1.800 1.920 4,100,000 7,574,620 1.8475 1.743 1.733 1.743 1.724 1.839 4,281,234 1.7693 -3.70%
2020-11-03 0 1.890 1.870 1.890 1.840 1.890 1,002,000 1,863,900 1.8602 1.810 1.791 1.810 1.762 1.810 1,046,292 1.7814 2.16%
2020-11-02 0 1.850 1.820 1.850 1.820 1.920 614,000 1,132,840 1.8450 1.772 1.743 1.772 1.743 1.839 641,141 1.7669 1.09%
2020-10-30 0 1.830 1.830 1.840 1.810 1.860 636,505 1,173,023 1.8429 1.753 1.753 1.762 1.733 1.781 664,641 1.7649 -1.08%
2020-10-29 0 1.850 1.850 1.860 1.810 1.870 814,000 1,502,640 1.8460 1.772 1.772 1.781 1.733 1.791 849,982 1.7679 0.54%
2020-10-28 0 1.840 1.840 1.850 1.840 1.950 2,572,000 4,817,660 1.8731 1.762 1.762 1.772 1.762 1.867 2,685,691 1.7938 -3.16%
2020-10-27 0 1.900 1.900 1.930 1.880 1.920 2,186,000 4,164,040 1.9049 1.820 1.820 1.848 1.800 1.839 2,282,629 1.8242 -1.04%
2020-10-23 0 1.920 1.920 1.930 1.910 1.970 1,876,000 3,622,620 1.9310 1.839 1.839 1.848 1.829 1.887 1,958,925 1.8493 0.00%
2020-10-22 0 1.920 1.910 1.920 1.860 1.920 1,559,000 2,946,890 1.8902 1.839 1.829 1.839 1.781 1.839 1,627,913 1.8102 1.05%
2020-10-21 0 1.900 1.880 1.900 1.860 1.900 1,768,000 3,327,340 1.8820 1.820 1.800 1.820 1.781 1.820 1,846,152 1.8023 0.53%
2020-10-20 0 1.890 1.890 1.910 1.890 1.960 836,000 1,593,340 1.9059 1.810 1.810 1.829 1.810 1.877 872,954 1.8252 -2.58%
2020-10-19 0 1.940 1.900 1.940 1.860 1.940 3,966,000 7,516,200 1.8952 1.858 1.820 1.858 1.781 1.858 4,141,310 1.8149 2.11%
2020-10-16 0 1.900 1.870 1.910 1.860 1.930 1,562,000 2,931,420 1.8767 1.820 1.791 1.829 1.781 1.848 1,631,046 1.7973 -0.52%
2020-10-15 0 1.910 1.890 1.910 1.880 1.940 594,000 1,132,700 1.9069 1.829 1.810 1.829 1.800 1.858 620,257 1.8262 0.53%
2020-10-14 0 1.900 1.890 1.900 1.890 2.000 888,000 1,700,360 1.9148 1.820 1.810 1.820 1.810 1.915 927,253 1.8338 -1.55%
2020-10-12 0 1.930 1.920 1.930 1.860 1.950 2,692,253 5,094,402 1.8922 1.848 1.839 1.848 1.781 1.867 2,811,260 1.8121 3.21%
2020-10-09 0 1.870 1.870 1.890 1.870 1.910 1,576,000 2,966,660 1.8824 1.791 1.791 1.810 1.791 1.829 1,645,664 1.8027 -1.58%
2020-10-08 0 1.900 1.870 1.900 1.860 1.980 1,198,000 2,248,600 1.8770 1.820 1.791 1.820 1.781 1.896 1,250,956 1.7975 0.00%
2020-10-07 0 1.900 1.900 1.910 1.900 1.980 358,000 686,860 1.9186 1.820 1.820 1.829 1.820 1.896 373,825 1.8374 -2.56%
2020-10-06 0 1.950 1.950 1.960 1.860 1.960 1,350,000 2,583,880 1.9140 1.867 1.867 1.877 1.781 1.877 1,409,675 1.8330 2.09%
2020-10-05 0 1.910 1.890 1.910 1.870 1.960 376,000 717,280 1.9077 1.829 1.810 1.829 1.791 1.877 392,620 1.8269 -0.52%
2020-09-30 0 1.920 1.860 1.920 1.850 1.940 410,000 769,360 1.8765 1.839 1.781 1.839 1.772 1.858 428,123 1.7971 1.59%
2020-09-29 0 1.890 1.880 1.890 1.880 1.960 636,000 1,212,140 1.9059 1.810 1.800 1.810 1.800 1.877 664,113 1.8252 0.00%
2020-09-28 0 1.890 1.860 1.900 1.840 1.900 364,000 678,940 1.8652 1.810 1.781 1.820 1.762 1.820 380,090 1.7863 -0.53%
2020-09-25 0 1.900 1.880 1.900 1.870 1.940 204,000 387,240 1.8982 1.820 1.800 1.820 1.791 1.858 213,017 1.8179 -0.52%
2020-09-24 0 1.910 1.870 1.910 1.860 1.910 394,000 737,940 1.8729 1.829 1.791 1.829 1.781 1.829 411,416 1.7937 0.53%
2020-09-23 0 1.900 1.890 1.900 1.880 1.930 669,000 1,269,660 1.8978 1.820 1.810 1.820 1.800 1.848 698,572 1.8175 -1.55%
2020-09-22 0 1.930 1.920 1.940 1.920 1.950 265,000 512,380 1.9335 1.848 1.839 1.858 1.839 1.867 276,714 1.8517 1.58%
2020-09-21 0 1.900 1.860 1.900 1.850 1.970 3,308,000 6,307,350 1.9067 1.820 1.781 1.820 1.772 1.887 3,454,225 1.8260 -3.06%
2020-09-18 0 1.960 1.960 1.970 1.960 2.140 2,040,000 4,092,860 2.0063 1.877 1.877 1.887 1.877 2.049 2,130,175 1.9214 -4.39%
2020-09-17 0 2.050 2.050 2.060 2.050 2.120 740,000 1,540,320 2.0815 1.963 1.963 1.973 1.963 2.030 772,710 1.9934 -3.30%
2020-09-16 0 2.120 2.100 2.120 2.080 2.140 402,406 848,580 2.1088 2.030 2.011 2.030 1.992 2.049 420,194 2.0195 -0.47%
2020-09-15 0 2.130 2.110 2.130 2.060 2.140 247,000 516,910 2.0928 2.040 2.021 2.040 1.973 2.049 257,918 2.0042 1.91%
2020-09-14 0 2.090 2.070 2.090 2.060 2.140 888,116 1,852,376 2.0857 2.002 1.982 2.002 1.973 2.049 927,374 1.9974 -0.95%
2020-09-11 0 2.110 2.100 2.110 2.060 2.140 404,000 844,900 2.0913 2.021 2.011 2.021 1.973 2.049 421,858 2.0028 1.93%
2020-09-10 0 2.070 2.050 2.070 2.050 2.110 210,000 435,290 2.0728 1.982 1.963 1.982 1.963 2.021 219,283 1.9851 -0.48%
2020-09-09 0 2.080 2.070 2.090 2.060 2.120 706,000 1,476,340 2.0911 1.992 1.982 2.002 1.973 2.030 737,208 2.0026 1.46%
2020-09-08 0 2.050 2.050 2.060 2.040 2.200 655,000 1,370,320 2.0921 1.963 1.963 1.973 1.954 2.107 683,953 2.0035 -0.97%
2020-09-07 0 2.070 2.050 2.070 2.040 2.160 1,138,000 2,362,620 2.0761 1.982 1.963 1.982 1.954 2.069 1,188,303 1.9882 -1.43%
2020-09-04 0 2.100 2.070 2.100 2.020 2.220 1,220,000 2,535,780 2.0785 2.011 1.982 2.011 1.934 2.126 1,273,928 1.9905 -2.78%
2020-09-03 0 2.160 2.140 2.160 2.140 2.210 520,000 1,125,800 2.1650 2.069 2.049 2.069 2.049 2.116 542,986 2.0734 -2.26%
2020-09-02 0 2.210 2.180 2.210 2.090 2.220 1,368,000 2,956,240 2.1610 2.116 2.088 2.116 2.002 2.126 1,428,470 2.0695 5.24%
2020-09-01 0 2.100 2.080 2.100 2.000 2.110 2,078,000 4,198,560 2.0205 2.011 1.992 2.011 1.915 2.021 2,169,855 1.9349 -0.47%
2020-08-31 0 2.110 2.110 2.120 2.110 2.200 1,666,000 3,578,200 2.1478 2.021 2.021 2.030 2.021 2.107 1,739,643 2.0569 -3.21%
2020-08-28 0 2.180 2.170 2.180 2.160 2.240 1,548,000 3,386,780 2.1878 2.088 2.078 2.088 2.069 2.145 1,616,427 2.0952 -0.46%
2020-08-27 0 2.190 2.190 2.210 2.140 2.340 2,364,000 5,168,500 2.1863 2.097 2.097 2.116 2.049 2.241 2,468,497 2.0938 -1.35%
2020-08-26 0 2.220 2.200 2.220 2.210 2.300 760,000 1,691,960 2.2263 2.126 2.107 2.126 2.116 2.203 793,595 2.1320 -1.33%
2020-08-25 0 2.250 2.240 2.250 2.250 2.420 1,242,000 2,846,620 2.2920 2.155 2.145 2.155 2.155 2.318 1,296,901 2.1949 -5.46%
2020-08-24 0 2.380 2.370 2.380 2.330 2.430 1,054,000 2,497,100 2.3692 2.279 2.270 2.279 2.231 2.327 1,100,590 2.2689 -1.24%
2020-08-21 0 2.410 2.390 2.410 2.250 2.420 2,110,000 4,993,300 2.3665 2.308 2.289 2.308 2.155 2.318 2,203,269 2.2663 5.70%
2020-08-20 0 2.280 2.260 2.280 2.180 2.280 902,000 2,003,560 2.2212 2.183 2.164 2.183 2.088 2.183 941,871 2.1272 -2.15%
2020-08-19 0 2.330 2.330 2.340 2.140 2.330 2,080,000 4,602,460 2.2127 2.231 2.231 2.241 2.049 2.231 2,171,943 2.1191 8.37%
2020-08-18 0 2.150 2.150 2.180 2.150 2.260 1,334,000 2,955,100 2.2152 2.059 2.059 2.088 2.059 2.164 1,392,967 2.1214 -2.27%
2020-08-17 0 2.200 2.190 2.200 2.190 2.230 1,156,000 2,548,120 2.2043 2.107 2.097 2.107 2.097 2.136 1,207,099 2.1109 -0.45%
2020-08-14 0 2.210 2.200 2.210 2.190 2.270 678,000 1,502,340 2.2158 2.116 2.107 2.116 2.097 2.174 707,970 2.1220 -1.78%
2020-08-13 0 2.250 2.230 2.250 2.220 2.300 745,000 1,668,620 2.2398 2.155 2.136 2.155 2.126 2.203 777,931 2.1449 0.00%
2020-08-12 0 2.250 2.240 2.250 2.220 2.290 1,672,000 3,750,660 2.2432 2.155 2.145 2.155 2.126 2.193 1,745,908 2.1483 -2.17%
2020-08-11 0 2.300 2.300 2.320 2.280 2.380 1,841,000 4,256,400 2.3120 2.203 2.203 2.222 2.183 2.279 1,922,378 2.2141 -1.71%
2020-08-10 0 2.340 2.320 2.340 2.300 2.360 942,000 2,191,780 2.3267 2.241 2.222 2.241 2.203 2.260 983,640 2.2282 -2.09%
2020-08-07 0 2.390 2.390 2.400 2.340 2.480 1,708,000 4,094,780 2.3974 2.289 2.289 2.298 2.241 2.375 1,783,499 2.2959 -3.24%
2020-08-06 0 2.470 2.410 2.470 2.350 2.470 2,215,000 5,348,000 2.4144 2.365 2.308 2.365 2.251 2.365 2,312,910 2.3122 2.49%
2020-08-05 0 2.410 2.390 2.410 2.340 2.460 2,462,000 5,921,440 2.4051 2.308 2.289 2.308 2.241 2.356 2,570,829 2.3033 2.99%
2020-08-04 0 2.340 2.330 2.340 2.300 2.440 2,638,000 6,150,360 2.3314 2.241 2.231 2.241 2.203 2.337 2,754,608 2.2328 -2.50%
2020-08-03 0 2.400 2.380 2.400 2.320 2.420 2,438,000 5,762,080 2.3634 2.298 2.279 2.298 2.222 2.318 2,545,768 2.2634 0.00%
2020-07-31 0 2.400 2.360 2.400 2.340 2.420 1,152,000 2,732,660 2.3721 2.298 2.260 2.298 2.241 2.318 1,202,922 2.2717 -0.83%
2020-07-30 0 2.420 2.410 2.420 2.410 2.490 1,588,000 3,875,860 2.4407 2.318 2.308 2.318 2.308 2.385 1,658,195 2.3374 -1.22%
2020-07-29 0 2.450 2.450 2.470 2.300 2.520 4,860,000 11,872,940 2.4430 2.346 2.346 2.365 2.203 2.413 5,074,828 2.3396 5.60%
2020-07-28 0 2.320 2.310 2.320 2.300 2.380 1,001,000 2,340,080 2.3377 2.222 2.212 2.222 2.203 2.279 1,045,248 2.2388 2.65%
2020-07-27 0 2.260 2.250 2.260 2.250 2.430 1,802,000 4,154,300 2.3054 2.164 2.155 2.164 2.155 2.327 1,881,654 2.2078 -5.04%
2020-07-24 0 2.380 2.370 2.380 2.370 2.540 2,965,000 7,208,840 2.4313 2.279 2.270 2.279 2.270 2.432 3,096,063 2.3284 -6.67%
2020-07-23 0 2.550 2.530 2.550 2.510 2.580 1,508,000 3,837,880 2.5450 2.442 2.423 2.442 2.404 2.471 1,574,659 2.4373 -1.16%
2020-07-22 0 2.580 2.570 2.580 2.560 2.700 3,037,000 7,891,030 2.5983 2.471 2.461 2.471 2.452 2.586 3,171,246 2.4883 -4.80%
2020-07-21 0 2.710 2.670 2.710 2.600 2.720 2,658,000 7,113,680 2.6763 2.595 2.557 2.595 2.490 2.605 2,775,492 2.5630 3.83%
2020-07-20 0 2.610 2.580 2.610 2.480 2.670 3,051,156 7,848,288 2.5722 2.500 2.471 2.500 2.375 2.557 3,186,027 2.4633 2.35%
2020-07-17 0 2.550 2.540 2.550 2.470 2.570 2,548,000 6,395,040 2.5098 2.442 2.432 2.442 2.365 2.461 2,660,630 2.4036 0.00%
2020-07-16 0 2.550 2.520 2.550 2.500 2.760 5,226,000 13,545,640 2.5920 2.442 2.413 2.442 2.394 2.643 5,457,007 2.4822 -10.53%
2020-07-15 0 2.850 2.830 2.850 2.770 2.960 2,436,000 6,932,100 2.8457 2.729 2.710 2.729 2.653 2.835 2,543,679 2.7252 -2.40%
2020-07-14 0 2.920 2.880 2.920 2.820 2.980 3,712,000 10,782,900 2.9049 2.796 2.758 2.796 2.701 2.854 3,876,083 2.7819 -3.95%
2020-07-13 0 3.040 3.020 3.040 2.880 3.110 3,532,000 10,572,600 2.9934 2.911 2.892 2.911 2.758 2.978 3,688,126 2.8667 -1.30%
2020-07-10 0 3.080 3.050 3.080 3.060 3.270 4,516,000 14,317,260 3.1703 2.950 2.921 2.950 2.930 3.132 4,715,622 3.0361 -0.96%
2020-07-09 0 3.110 3.110 3.120 3.030 3.230 12,950,000 40,964,240 3.1633 2.978 2.978 2.988 2.902 3.093 13,522,433 3.0294 0.00%
2020-07-08 0 3.110 3.100 3.110 2.900 3.140 8,822,000 27,163,710 3.0791 2.978 2.969 2.978 2.777 3.007 9,211,962 2.9487 7.24%
2020-07-07 0 2.900 2.890 2.900 2.830 3.000 3,046,000 8,786,160 2.8845 2.777 2.768 2.777 2.710 2.873 3,180,643 2.7624 -1.36%
2020-07-06 0 2.940 2.930 2.940 2.760 3.030 8,126,000 23,818,000 2.9311 2.816 2.806 2.816 2.643 2.902 8,485,196 2.8070 6.52%
2020-07-03 0 2.760 2.740 2.760 2.520 2.760 4,312,000 11,357,580 2.6339 2.643 2.624 2.643 2.413 2.643 4,502,605 2.5224 6.56%
2020-07-02 0 2.590 2.580 2.590 2.540 2.660 4,028,000 10,451,460 2.5947 2.480 2.471 2.480 2.432 2.547 4,206,051 2.4849 -0.77%
2020-06-30 0 2.610 2.600 2.610 2.410 2.620 2,778,000 7,027,020 2.5295 2.500 2.490 2.500 2.308 2.509 2,900,797 2.4224 6.97%
2020-06-29 0 2.440 2.430 2.450 2.400 2.470 2,048,000 4,978,760 2.4310 2.337 2.327 2.346 2.298 2.365 2,138,528 2.3281 -1.61%
2020-06-26 0 2.480 2.450 2.480 2.430 2.600 3,084,000 7,708,340 2.4995 2.375 2.346 2.375 2.327 2.490 3,220,323 2.3937 -4.25%
2020-06-24 0 2.590 2.570 2.590 2.520 2.720 4,149,500 10,738,500 2.5879 2.480 2.461 2.480 2.413 2.605 4,332,922 2.4784 -1.89%
2020-06-23 0 2.640 2.620 2.640 2.560 2.670 4,308,000 11,240,880 2.6093 2.528 2.509 2.528 2.452 2.557 4,498,428 2.4988 0.00%
2020-06-22 0 2.640 2.620 2.640 2.550 2.810 3,250,000 8,624,500 2.6537 2.528 2.509 2.528 2.442 2.691 3,393,661 2.5414 -2.94%
2020-06-19 0 2.720 2.720 2.730 2.630 2.830 5,310,000 14,331,720 2.6990 2.605 2.605 2.614 2.519 2.710 5,544,720 2.5848 -2.51%
2020-06-18 0 2.790 2.780 2.790 2.570 2.830 18,628,000 50,864,980 2.7306 2.672 2.662 2.672 2.461 2.710 19,451,420 2.6150 7.72%
2020-06-17 0 2.590 2.570 2.590 2.260 2.680 24,647,000 61,300,020 2.4871 2.480 2.461 2.480 2.164 2.567 25,736,480 2.3818 14.10%
2020-06-16 0 2.270 2.260 2.270 2.230 2.340 2,774,000 6,320,760 2.2786 2.174 2.164 2.174 2.136 2.241 2,896,620 2.1821 -0.44%
2020-06-15 0 2.280 2.270 2.300 2.250 2.340 814,000 1,872,920 2.3009 2.183 2.174 2.203 2.155 2.241 849,982 2.2035 0.00%
2020-06-12 0 2.280 2.250 2.300 2.230 2.290 290,000 655,660 2.2609 2.183 2.155 2.203 2.136 2.193 302,819 2.1652 0.44%
2020-06-11 0 2.270 2.270 2.290 2.270 2.340 602,000 1,386,980 2.3040 2.174 2.174 2.193 2.174 2.241 628,610 2.2064 -1.30%
2020-06-10 0 2.300 2.290 2.310 2.300 2.360 92,000 213,880 2.3248 2.203 2.193 2.212 2.203 2.260 96,067 2.2264 -0.43%
2020-06-09 0 2.310 2.300 2.310 2.280 2.350 1,590,000 3,685,660 2.3180 2.212 2.203 2.212 2.183 2.251 1,660,283 2.2199 0.43%
2020-06-08 0 2.300 2.280 2.300 2.280 2.360 273,000 630,690 2.3102 2.203 2.183 2.203 2.183 2.260 285,068 2.2124 -1.71%
2020-06-05 0 2.340 2.320 2.340 2.260 2.340 1,216,000 2,797,040 2.3002 2.241 2.222 2.241 2.164 2.241 1,269,751 2.2028 0.43%
2020-06-04 0 2.330 2.300 2.340 2.260 2.400 1,054,000 2,413,760 2.2901 2.231 2.203 2.241 2.164 2.298 1,100,590 2.1932 -1.27%
2020-06-03 0 2.360 2.310 2.360 2.300 2.400 1,124,000 2,636,380 2.3455 2.260 2.212 2.260 2.203 2.298 1,173,685 2.2462 0.85%
2020-06-02 0 2.340 2.330 2.340 2.290 2.340 734,000 1,697,580 2.3128 2.241 2.231 2.241 2.193 2.241 766,445 2.2149 0.86%
2020-06-01 0 2.320 2.310 2.330 2.270 2.340 1,406,000 3,240,400 2.3047 2.222 2.212 2.231 2.174 2.241 1,468,150 2.2071 1.31%
2020-05-29 0 2.290 2.290 2.300 2.140 2.300 2,134,000 4,679,360 2.1928 2.193 2.193 2.203 2.049 2.203 2,228,330 2.0999 -0.43%
2020-05-28 0 2.300 2.240 2.300 2.210 2.320 1,084,000 2,444,100 2.2547 2.203 2.145 2.203 2.116 2.222 1,131,916 2.1593 -0.43%
2020-05-27 0 2.310 2.260 2.320 2.270 2.340 292,000 667,960 2.2875 2.212 2.164 2.222 2.174 2.241 304,907 2.1907 -0.86%
2020-05-26 0 2.330 2.300 2.340 2.290 2.340 234,000 540,240 2.3087 2.231 2.203 2.241 2.193 2.241 244,344 2.2110 1.30%
2020-05-25 0 2.300 2.260 2.270 2.230 2.300 852,000 1,921,480 2.2553 2.203 2.164 2.174 2.136 2.203 889,661 2.1598 1.77%
2020-05-22 0 2.260 2.260 2.320 2.250 2.360 1,770,000 4,055,800 2.2914 2.164 2.164 2.222 2.155 2.260 1,848,240 2.1944 -5.83%
2020-05-21 0 2.400 2.370 2.400 2.370 2.510 1,128,000 2,741,220 2.4302 2.298 2.270 2.298 2.270 2.404 1,177,861 2.3273 -4.00%
2020-05-20 0 2.500 2.480 2.500 2.400 2.540 3,466,000 8,620,320 2.4871 2.394 2.375 2.394 2.298 2.432 3,619,209 2.3818 2.04%
2020-05-19 0 2.450 2.440 2.450 2.370 2.470 2,220,000 5,352,680 2.4111 2.346 2.337 2.346 2.270 2.365 2,318,131 2.3090 1.24%
2020-05-18 0 2.420 2.380 2.420 2.370 2.480 1,226,000 2,948,520 2.4050 2.318 2.279 2.318 2.270 2.375 1,280,193 2.3032 -1.22%
2020-05-15 0 2.450 2.450 2.470 2.360 2.470 2,020,000 4,919,840 2.4356 2.346 2.346 2.365 2.260 2.365 2,109,291 2.3325 3.38%
2020-05-14 0 2.370 2.350 2.370 2.350 2.370 288,000 678,620 2.3563 2.270 2.251 2.270 2.251 2.270 300,731 2.2566 0.85%
2020-05-13 0 2.350 2.350 2.370 2.280 2.380 578,000 1,349,940 2.3355 2.251 2.251 2.270 2.183 2.279 603,550 2.2367 1.29%
2020-05-12 0 2.320 2.320 2.330 2.280 2.350 1,360,000 3,144,180 2.3119 2.222 2.222 2.231 2.183 2.251 1,420,117 2.2140 0.43%
2020-05-11 0 2.310 2.310 2.330 2.290 2.410 3,306,000 7,650,600 2.3142 2.212 2.212 2.231 2.193 2.308 3,452,136 2.2162 -2.53%
2020-05-08 0 2.370 2.370 2.380 2.340 2.450 1,210,000 2,893,300 2.3912 2.270 2.270 2.279 2.241 2.346 1,263,486 2.2899 -0.84%
2020-05-07 0 2.390 2.350 2.400 2.340 2.430 1,010,000 2,405,760 2.3819 2.289 2.251 2.298 2.241 2.327 1,054,645 2.2811 0.00%
2020-05-06 0 2.390 2.380 2.420 2.300 2.400 804,517 1,895,160 2.3556 2.289 2.279 2.318 2.203 2.298 840,079 2.2559 1.27%
2020-05-05 0 2.360 2.340 2.360 2.230 2.360 796,580 1,836,203 2.3051 2.260 2.241 2.260 2.136 2.260 831,791 2.2075 1.72%
2020-05-04 0 2.320 2.320 2.340 2.250 2.380 904,000 2,085,580 2.3071 2.222 2.222 2.241 2.155 2.279 943,960 2.2094 -2.52%
2020-04-29 0 2.380 2.370 2.380 2.380 2.480 440,000 1,062,480 2.4147 2.279 2.270 2.279 2.279 2.375 459,449 2.3125 -1.65%
2020-04-28 0 2.420 2.420 2.430 2.420 2.540 522,000 1,285,200 2.4621 2.318 2.318 2.327 2.318 2.432 545,074 2.3578 -1.22%
2020-04-27 0 2.450 2.430 2.450 2.380 2.490 1,046,000 2,563,300 2.4506 2.346 2.327 2.346 2.279 2.385 1,092,237 2.3468 2.94%
2020-04-24 0 2.380 2.350 2.390 2.350 2.440 466,000 1,109,780 2.3815 2.279 2.251 2.289 2.251 2.337 486,599 2.2807 -2.46%
2020-04-23 0 2.440 2.430 2.440 2.410 2.520 332,000 810,250 2.4405 2.337 2.327 2.337 2.308 2.413 346,676 2.3372 -2.40%
2020-04-22 0 2.500 2.480 2.500 2.410 2.510 574,000 1,412,580 2.4609 2.394 2.375 2.394 2.308 2.404 599,373 2.3568 1.63%
2020-04-21 0 2.460 2.420 2.470 2.360 2.540 692,000 1,669,800 2.4130 2.356 2.318 2.365 2.260 2.432 722,589 2.3109 -0.40%
2020-04-20 0 2.470 2.460 2.470 2.460 2.540 454,000 1,126,340 2.4809 2.365 2.356 2.365 2.356 2.432 474,068 2.3759 -0.40%
2020-04-17 0 2.480 2.450 2.490 2.450 2.560 314,000 786,520 2.5048 2.375 2.346 2.385 2.346 2.452 327,880 2.3988 -1.20%
2020-04-16 0 2.510 2.480 2.530 2.460 2.540 538,000 1,348,780 2.5070 2.404 2.375 2.423 2.356 2.432 561,781 2.4009 -1.57%
2020-04-15 0 2.550 2.540 2.550 2.480 2.600 1,246,000 3,187,740 2.5584 2.442 2.432 2.442 2.375 2.490 1,301,077 2.4501 1.59%
2020-04-14 0 2.510 2.500 2.510 2.440 2.510 1,150,000 2,860,480 2.4874 2.404 2.394 2.404 2.337 2.404 1,200,834 2.3821 1.62%
2020-04-09 0 2.470 2.460 2.470 2.450 2.540 280,000 695,320 2.4833 2.365 2.356 2.365 2.346 2.432 292,377 2.3782 -1.20%
2020-04-08 0 2.500 2.500 2.510 2.430 2.520 905,319 2,263,391 2.5001 2.394 2.394 2.404 2.327 2.413 945,337 2.3943 0.00%
2020-04-07 0 2.500 2.500 2.510 2.430 2.510 1,490,000 3,701,340 2.4841 2.394 2.394 2.404 2.327 2.404 1,555,863 2.3790 2.88%
2020-04-06 0 2.430 2.430 2.440 2.400 2.480 278,232 676,270 2.4306 2.327 2.327 2.337 2.298 2.375 290,531 2.3277 0.83%
2020-04-03 0 2.410 2.400 2.410 2.390 2.480 1,140,000 2,738,360 2.4021 2.308 2.298 2.308 2.289 2.375 1,190,392 2.3004 -2.03%
2020-04-02 0 2.460 2.440 2.460 2.380 2.460 2,246,000 5,391,620 2.4005 2.356 2.337 2.356 2.279 2.356 2,345,281 2.2989 4.68%
2020-04-01 0 2.350 2.350 2.360 2.270 2.460 3,076,000 7,202,960 2.3417 2.251 2.251 2.260 2.174 2.356 3,211,969 2.2425 -1.26%
2020-03-31 0 2.380 2.370 2.380 2.230 2.430 2,458,000 5,753,500 2.3407 2.279 2.270 2.279 2.136 2.327 2,566,652 2.2416 4.39%
2020-03-30 0 2.280 2.200 2.280 2.200 2.330 1,990,000 4,468,620 2.2455 2.183 2.107 2.183 2.107 2.231 2,077,965 2.1505 0.00%
2020-03-27 0 2.280 2.260 2.280 2.250 2.480 3,262,000 7,640,820 2.3424 2.183 2.164 2.183 2.155 2.375 3,406,191 2.2432 -4.60%
2020-03-26 0 2.390 2.370 2.400 2.330 2.420 556,000 1,322,900 2.3793 2.289 2.270 2.298 2.231 2.318 580,577 2.2786 0.42%
2020-03-25 0 2.380 2.350 2.380 2.340 2.430 1,526,330 3,625,079 2.3750 2.279 2.251 2.279 2.241 2.327 1,593,799 2.2745 2.59%
2020-03-24 0 2.320 2.300 2.320 2.240 2.350 1,650,000 3,784,800 2.2938 2.222 2.203 2.222 2.145 2.251 1,722,936 2.1967 5.94%
2020-03-23 0 2.190 2.180 2.190 2.180 2.370 3,371,203 7,623,826 2.2615 2.097 2.088 2.097 2.088 2.270 3,520,221 2.1657 -8.37%
2020-03-20 0 2.390 2.380 2.390 2.330 2.440 2,396,000 5,708,550 2.3825 2.289 2.279 2.289 2.231 2.337 2,501,911 2.2817 0.42%
2020-03-19 0 2.380 2.360 2.380 2.350 2.600 2,031,203 4,963,011 2.4434 2.279 2.260 2.279 2.251 2.490 2,120,989 2.3400 -4.42%
2020-03-18 0 2.490 2.460 2.490 2.460 2.640 1,961,261 5,022,562 2.5609 2.385 2.356 2.385 2.356 2.528 2,047,955 2.4525 -1.19%
2020-03-17 0 2.520 2.490 2.520 2.360 2.540 1,724,000 4,229,980 2.4536 2.413 2.385 2.413 2.260 2.432 1,800,207 2.3497 2.44%
2020-03-16 0 2.460 2.440 2.460 2.440 2.690 1,838,815 4,648,828 2.5282 2.356 2.337 2.356 2.337 2.576 1,920,097 2.4211 -7.52%
2020-03-13 0 2.660 2.650 2.660 2.550 2.680 2,479,783 6,481,028 2.6135 2.547 2.538 2.547 2.442 2.567 2,589,398 2.5029 -1.12%
2020-03-12 0 2.690 2.670 2.690 2.660 2.870 3,212,887 8,800,496 2.7391 2.576 2.557 2.576 2.547 2.749 3,354,907 2.6232 -7.24%
2020-03-11 0 2.900 2.890 2.900 2.880 2.970 1,006,000 2,941,100 2.9236 2.777 2.768 2.777 2.758 2.844 1,050,469 2.7998 -1.69%
2020-03-10 0 2.950 2.940 2.950 2.860 3.090 3,124,288 9,192,723 2.9423 2.825 2.816 2.825 2.739 2.959 3,262,392 2.8178 0.34%
2020-03-09 0 2.940 2.920 2.930 2.930 3.150 3,274,815 9,860,236 3.0109 2.816 2.796 2.806 2.806 3.017 3,419,573 2.8835 -7.84%
2020-03-06 0 3.190 3.160 3.190 3.160 3.240 866,000 2,755,920 3.1824 3.055 3.026 3.055 3.026 3.103 904,280 3.0476 -1.85%
2020-03-05 0 3.250 3.250 3.260 3.230 3.290 1,296,000 4,229,560 3.2635 3.112 3.112 3.122 3.093 3.151 1,353,288 3.1254 1.56%
2020-03-04 0 3.200 3.200 3.210 3.130 3.280 3,921,000 12,462,700 3.1784 3.065 3.065 3.074 2.998 3.141 4,094,321 3.0439 -1.84%
2020-03-03 0 3.260 3.240 3.260 3.220 3.370 3,736,000 12,336,520 3.3021 3.122 3.103 3.122 3.084 3.227 3,901,144 3.1623 2.52%
2020-03-02 0 3.180 3.180 3.190 3.140 3.230 2,941,203 9,346,445 3.1778 3.045 3.045 3.055 3.007 3.093 3,071,214 3.0432 -0.62%
2020-02-28 0 3.200 3.180 3.200 3.150 3.340 8,888,000 28,463,000 3.2024 3.065 3.045 3.065 3.017 3.199 9,280,879 3.0668 -5.88%
2020-02-27 0 3.400 3.400 3.410 3.260 3.410 4,742,000 15,919,760 3.3572 3.256 3.256 3.266 3.122 3.266 4,951,612 3.2151 3.66%
2020-02-26 0 3.280 3.260 3.280 3.240 3.320 3,040,000 10,003,740 3.2907 3.141 3.122 3.141 3.103 3.179 3,174,378 3.1514 -1.50%
2020-02-25 0 3.330 3.310 3.330 3.100 3.350 5,522,000 18,017,920 3.2629 3.189 3.170 3.189 2.969 3.208 5,766,091 3.1248 5.38%
2020-02-24 0 3.160 3.140 3.160 3.110 3.180 1,700,000 5,346,580 3.1450 3.026 3.007 3.026 2.978 3.045 1,775,146 3.0119 -0.63%
2020-02-21 0 3.180 3.180 3.190 3.090 3.270 1,604,000 5,119,920 3.1920 3.045 3.045 3.055 2.959 3.132 1,674,902 3.0568 2.25%
2020-02-20 0 3.110 3.100 3.110 3.060 3.180 5,347,000 16,696,760 3.1226 2.978 2.969 2.978 2.930 3.045 5,583,355 2.9905 -2.51%
2020-02-19 0 3.190 3.170 3.190 3.170 3.270 2,802,750 8,957,161 3.1958 3.055 3.036 3.055 3.036 3.132 2,926,641 3.0606 -1.85%
2020-02-18 0 3.250 3.220 3.250 3.100 3.290 2,864,000 9,198,500 3.2118 3.112 3.084 3.112 2.969 3.151 2,990,598 3.0758 -1.22%
2020-02-17 0 3.290 3.280 3.290 3.210 3.340 2,530,350 8,277,596 3.2713 3.151 3.141 3.151 3.074 3.199 2,642,200 3.1328 0.30%
2020-02-14 0 3.280 3.270 3.280 3.270 3.410 3,860,000 12,880,820 3.3370 3.141 3.132 3.141 3.132 3.266 4,030,625 3.1957 -1.80%
2020-02-13 0 3.340 3.300 3.340 3.300 3.480 4,582,000 15,506,520 3.3842 3.199 3.160 3.199 3.160 3.333 4,784,540 3.2410 -3.47%
2020-02-12 0 3.460 3.440 3.460 3.280 3.490 7,138,000 24,415,460 3.4205 3.314 3.294 3.314 3.141 3.342 7,453,523 3.2757 5.17%
2020-02-11 0 3.290 3.260 3.290 3.210 3.430 3,924,000 12,997,880 3.3124 3.151 3.122 3.151 3.074 3.285 4,097,454 3.1722 -2.95%
2020-02-10 0 3.390 3.370 3.390 3.330 3.730 11,318,900 39,972,456 3.5315 3.246 3.227 3.246 3.189 3.572 11,819,233 3.3820 -1.17%
2020-02-07 0 3.430 3.410 3.430 3.020 3.470 9,644,000 31,654,280 3.2823 3.285 3.266 3.285 2.892 3.323 10,070,297 3.1433 13.58%
2020-02-06 0 3.020 3.010 3.020 2.860 3.060 2,246,000 6,669,900 2.9697 2.892 2.883 2.892 2.739 2.930 2,345,281 2.8440 3.42%
2020-02-05 0 2.920 2.900 2.920 2.820 2.980 1,566,000 4,551,180 2.9062 2.796 2.777 2.796 2.701 2.854 1,635,222 2.7832 2.10%
2020-02-04 0 2.860 2.860 2.870 2.800 2.950 1,278,000 3,684,440 2.8830 2.739 2.739 2.749 2.681 2.825 1,334,492 2.7609 2.51%
2020-02-03 0 2.790 2.770 2.790 2.760 2.840 1,070,000 2,979,460 2.7845 2.672 2.653 2.672 2.643 2.720 1,117,298 2.6667 0.00%
2020-01-31 0 2.790 2.790 2.800 2.790 2.930 857,000 2,438,460 2.8453 2.672 2.672 2.681 2.672 2.806 894,882 2.7249 -2.79%
2020-01-30 0 2.870 2.840 2.870 2.810 3.070 1,518,000 4,397,580 2.8970 2.749 2.720 2.749 2.691 2.940 1,585,101 2.7743 -4.33%
2020-01-29 0 3.000 2.980 3.000 2.990 3.060 702,000 2,121,700 3.0224 2.873 2.854 2.873 2.863 2.930 733,031 2.8944 -5.06%
2020-01-24 0 3.160 3.120 3.160 3.070 3.200 1,062,000 3,309,940 3.1167 3.026 2.988 3.026 2.940 3.065 1,108,944 2.9848 0.64%
2020-01-23 0 3.140 3.080 3.140 3.070 3.250 1,876,000 5,872,620 3.1304 3.007 2.950 3.007 2.940 3.112 1,958,925 2.9979 -4.85%
2020-01-22 0 3.300 3.290 3.300 3.250 3.330 1,493,240 4,925,944 3.2988 3.160 3.151 3.160 3.112 3.189 1,559,246 3.1592 0.61%
2020-01-21 0 3.280 3.250 3.280 3.260 3.390 2,026,902 6,733,973 3.3223 3.141 3.112 3.141 3.122 3.246 2,116,498 3.1817 -4.93%
2020-01-20 0 3.450 3.390 3.450 3.190 3.550 5,610,000 19,057,920 3.3971 3.304 3.246 3.304 3.055 3.400 5,857,981 3.2533 7.14%
2020-01-17 0 3.220 3.210 3.220 3.070 3.230 3,811,800 12,116,310 3.1786 3.084 3.074 3.084 2.940 3.093 3,980,294 3.0441 5.23%
2020-01-16 0 3.060 3.050 3.060 3.050 3.150 1,864,000 5,764,320 3.0924 2.930 2.921 2.930 2.921 3.017 1,946,395 2.9615 -1.92%
2020-01-15 0 3.120 3.100 3.120 3.100 3.140 624,000 1,950,300 3.1255 2.988 2.969 2.988 2.969 3.007 651,583 2.9932 -0.32%
2020-01-14 0 3.130 3.110 3.130 3.110 3.180 1,058,000 3,319,040 3.1371 2.998 2.978 2.998 2.978 3.045 1,104,767 3.0043 -0.95%
2020-01-13 0 3.160 3.140 3.160 3.140 3.240 1,325,000 4,188,750 3.1613 3.026 3.007 3.026 3.007 3.103 1,383,569 3.0275 0.64%
2020-01-10 0 3.140 3.100 3.140 3.100 3.180 1,298,000 4,057,740 3.1261 3.007 2.969 3.007 2.969 3.045 1,355,376 2.9938 0.00%
2020-01-09 0 3.140 3.130 3.140 3.120 3.200 914,000 2,895,090 3.1675 3.007 2.998 3.007 2.988 3.065 954,402 3.0334 -0.32%
2020-01-08 0 3.150 3.120 3.150 3.130 3.210 296,000 932,900 3.1517 3.017 2.988 3.017 2.998 3.074 309,084 3.0183 -0.63%
2020-01-07 0 3.170 3.160 3.170 3.160 3.230 576,998 1,835,733 3.1815 3.036 3.026 3.036 3.026 3.093 602,503 3.0468 -0.63%
2020-01-06 0 3.190 3.190 3.200 3.160 3.250 240,000 766,980 3.1958 3.055 3.055 3.065 3.026 3.112 250,609 3.0605 -1.24%
2020-01-03 0 3.230 3.200 3.230 3.170 3.260 706,000 2,274,900 3.2222 3.093 3.065 3.093 3.036 3.122 737,208 3.0858 1.57%
2020-01-02 0 3.180 3.180 3.210 3.180 3.290 1,380,000 4,449,420 3.2242 3.045 3.045 3.074 3.045 3.151 1,441,001 3.0877 -0.62%
2019-12-31 0 3.200 3.130 3.200 3.140 3.200 44,000 140,020 3.1823 3.065 2.998 3.065 3.007 3.065 45,945 3.0476 0.63%
2019-12-30 0 3.180 3.140 3.180 3.100 3.210 558,000 1,766,520 3.1658 3.045 3.007 3.045 2.969 3.074 582,665 3.0318 1.92%
2019-12-27 0 3.120 3.120 3.150 3.120 3.200 803,000 2,539,560 3.1626 2.988 2.988 3.017 2.988 3.065 838,495 3.0287 -2.19%
2019-12-24 0 3.190 3.160 3.200 3.180 3.210 206,000 658,260 3.1954 3.055 3.026 3.065 3.045 3.074 215,106 3.0602 0.31%
2019-12-23 0 3.180 3.130 3.180 3.180 3.200 135,319 430,857 3.1840 3.045 2.998 3.045 3.045 3.065 141,301 3.0492 0.95%
2019-12-20 0 3.150 3.140 3.150 3.130 3.190 648,000 2,044,380 3.1549 3.017 3.007 3.017 2.998 3.055 676,644 3.0214 -1.25%
2019-12-19 0 3.190 3.180 3.190 3.170 3.200 410,000 1,305,480 3.1841 3.055 3.045 3.055 3.036 3.065 428,123 3.0493 0.00%
2019-12-18 0 3.190 3.180 3.190 3.170 3.240 660,000 2,109,180 3.1957 3.055 3.045 3.055 3.036 3.103 689,174 3.0604 0.00%
2019-12-17 0 3.190 3.180 3.190 3.160 3.220 350,000 1,112,340 3.1781 3.055 3.045 3.055 3.026 3.084 365,471 3.0436 -0.62%
2019-12-16 0 3.210 3.180 3.210 3.160 3.220 604,000 1,932,680 3.1998 3.074 3.045 3.074 3.026 3.084 630,699 3.0643 -0.31%
2019-12-13 0 3.220 3.200 3.220 3.190 3.250 348,000 1,116,480 3.2083 3.084 3.065 3.084 3.055 3.112 363,383 3.0725 0.00%
2019-12-12 0 3.220 3.210 3.220 3.170 3.300 846,000 2,724,420 3.2204 3.084 3.074 3.084 3.036 3.160 883,396 3.0840 0.62%
2019-12-11 0 3.200 3.170 3.200 3.180 3.240 220,000 708,280 3.2195 3.065 3.036 3.065 3.045 3.103 229,725 3.0832 -0.62%
2019-12-10 0 3.220 3.220 3.230 3.200 3.270 372,000 1,208,960 3.2499 3.084 3.084 3.093 3.065 3.132 388,444 3.1123 0.62%
2019-12-09 0 3.200 3.160 3.210 3.160 3.230 106,000 339,200 3.2000 3.065 3.026 3.074 3.026 3.093 110,686 3.0645 0.95%
2019-12-06 0 3.170 3.170 3.200 3.170 3.240 178,000 567,340 3.1873 3.036 3.036 3.065 3.036 3.103 185,868 3.0524 0.00%
2019-12-05 0 3.170 3.170 3.190 3.170 3.280 230,000 741,580 3.2243 3.036 3.036 3.055 3.036 3.141 240,167 3.0878 0.63%
2019-12-04 0 3.150 3.130 3.150 3.130 3.190 342,000 1,077,640 3.1510 3.017 2.998 3.017 2.998 3.055 357,118 3.0176 -1.25%
2019-12-03 0 3.190 3.190 3.240 3.180 3.300 184,000 592,900 3.2223 3.055 3.055 3.103 3.045 3.160 192,133 3.0859 0.00%
2019-12-02 0 3.190 3.190 3.240 3.180 3.290 204,000 660,660 3.2385 3.055 3.055 3.103 3.045 3.151 213,017 3.1014 -0.62%
2019-11-29 0 3.210 3.200 3.210 3.150 3.270 418,200 1,334,314 3.1906 3.074 3.065 3.074 3.017 3.132 436,686 3.0555 -0.62%
2019-11-28 0 3.230 3.200 3.250 3.160 3.250 266,000 848,800 3.1910 3.093 3.065 3.112 3.026 3.112 277,758 3.0559 0.31%
2019-11-27 0 3.220 3.180 3.220 3.190 3.290 551,000 1,778,920 3.2285 3.084 3.045 3.084 3.055 3.151 575,356 3.0919 -2.42%
2019-11-26 0 3.300 3.200 3.300 3.040 3.300 2,433,000 7,723,400 3.1744 3.160 3.065 3.160 2.911 3.160 2,540,547 3.0401 8.91%
2019-11-25 0 3.030 3.000 3.020 2.990 3.030 82,800 249,806 3.0170 2.902 2.873 2.892 2.863 2.902 86,460 2.8893 1.34%
2019-11-22 0 2.990 2.980 2.990 2.980 3.050 218,000 654,990 3.0045 2.863 2.854 2.863 2.854 2.921 227,636 2.8774 -0.99%
2019-11-21 0 3.020 2.990 3.020 2.950 3.070 550,000 1,657,580 3.0138 2.892 2.863 2.892 2.825 2.940 574,312 2.8862 0.00%
2019-11-20 0 3.020 3.010 3.020 2.960 3.050 1,288,000 3,863,540 2.9996 2.892 2.883 2.892 2.835 2.921 1,344,934 2.8727 3.07%
2019-11-19 0 2.930 2.930 2.990 2.790 3.020 2,232,000 6,411,680 2.8726 2.806 2.806 2.863 2.672 2.892 2,330,662 2.7510 5.02%
2019-11-18 0 2.790 2.790 2.800 2.770 2.950 1,062,000 2,992,410 2.8177 2.672 2.672 2.681 2.653 2.825 1,108,944 2.6984 -1.41%
2019-11-15 0 2.830 2.800 2.830 2.800 2.920 814,000 2,318,180 2.8479 2.710 2.681 2.710 2.681 2.796 849,982 2.7273 -3.08%
2019-11-14 0 2.920 2.900 2.920 2.900 2.990 820,000 2,409,050 2.9379 2.796 2.777 2.796 2.777 2.863 856,247 2.8135 -1.02%
2019-11-13 0 2.950 2.950 2.960 2.950 3.010 362,000 1,080,610 2.9851 2.825 2.825 2.835 2.825 2.883 378,002 2.8587 -1.99%
2019-11-12 0 3.010 3.000 3.020 2.990 3.080 720,000 2,169,880 3.0137 2.883 2.873 2.892 2.863 2.950 751,826 2.8861 -0.99%
2019-11-11 0 3.040 3.040 3.060 3.030 3.070 706,000 2,154,490 3.0517 2.911 2.911 2.930 2.902 2.940 737,208 2.9225 -0.65%
2019-11-08 0 3.060 3.050 3.060 3.060 3.140 2,136,000 6,626,140 3.1021 2.930 2.921 2.930 2.930 3.007 2,230,418 2.9708 -3.16%
2019-11-07 0 3.160 3.160 3.170 3.150 3.190 292,000 925,710 3.1702 3.026 3.026 3.036 3.017 3.055 304,907 3.0360 -0.32%
2019-11-06 0 3.170 3.170 3.190 3.100 3.200 708,000 2,232,060 3.1526 3.036 3.036 3.055 2.969 3.065 739,296 3.0192 1.93%
2019-11-05 0 3.110 3.110 3.120 3.080 3.140 776,000 2,405,790 3.1002 2.978 2.978 2.988 2.950 3.007 810,302 2.9690 -0.64%
2019-11-04 0 3.130 3.120 3.130 3.060 3.130 690,000 2,142,180 3.1046 2.998 2.988 2.998 2.930 2.998 720,500 2.9732 1.29%
2019-11-01 0 3.090 3.070 3.090 3.030 3.110 154,000 472,760 3.0699 2.959 2.940 2.959 2.902 2.978 160,807 2.9399 0.00%
2019-10-31 0 3.090 3.060 3.090 3.050 3.110 632,000 1,946,320 3.0796 2.959 2.930 2.959 2.921 2.978 659,937 2.9493 0.00%
2019-10-30 0 3.090 3.080 3.090 3.070 3.120 498,000 1,539,140 3.0906 2.959 2.950 2.959 2.940 2.988 520,013 2.9598 -0.32%
2019-10-29 0 3.100 3.090 3.120 3.080 3.220 1,986,000 6,218,380 3.1311 2.969 2.959 2.988 2.950 3.084 2,073,788 2.9986 -3.13%
2019-10-28 0 3.200 3.160 3.200 3.160 3.320 1,190,000 3,827,920 3.2167 3.065 3.026 3.065 3.026 3.179 1,242,602 3.0806 -2.14%
2019-10-25 0 3.270 3.250 3.270 3.200 3.300 380,000 1,238,920 3.2603 3.132 3.112 3.132 3.065 3.160 396,797 3.1223 1.87%
2019-10-24 0 3.210 3.180 3.210 3.160 3.210 362,000 1,152,122 3.1827 3.074 3.045 3.074 3.026 3.074 378,002 3.0479 2.23%
2019-10-23 0 3.140 3.110 3.150 3.130 3.190 244,000 766,820 3.1427 3.007 2.978 3.017 2.998 3.055 254,786 3.0097 -0.32%
2019-10-22 0 3.150 3.140 3.150 3.130 3.210 458,000 1,449,370 3.1646 3.017 3.007 3.017 2.998 3.074 478,245 3.0306 0.64%
2019-10-21 0 3.130 3.130 3.150 3.110 3.230 1,008,000 3,185,590 3.1603 2.998 2.998 3.017 2.978 3.093 1,052,557 3.0265 -2.49%
2019-10-18 0 3.210 3.210 3.220 3.210 3.300 220,000 711,370 3.2335 3.074 3.074 3.084 3.074 3.160 229,725 3.0966 -1.23%
2019-10-17 0 3.250 3.250 3.300 3.220 3.300 268,000 878,140 3.2766 3.112 3.112 3.160 3.084 3.160 279,846 3.1379 -0.31%
2019-10-16 0 3.260 3.260 3.300 3.220 3.350 1,122,000 3,655,220 3.2578 3.122 3.122 3.160 3.084 3.208 1,171,596 3.1199 -1.81%
2019-10-15 0 3.320 3.300 3.320 3.310 3.460 1,030,000 3,439,820 3.3396 3.179 3.160 3.179 3.170 3.314 1,075,529 3.1983 -4.05%
2019-10-14 0 3.460 3.460 3.470 3.390 3.500 1,364,000 4,724,320 3.4636 3.314 3.314 3.323 3.246 3.352 1,424,293 3.3170 2.37%
2019-10-11 0 3.380 3.380 3.410 3.370 3.470 712,000 2,424,320 3.4049 3.237 3.237 3.266 3.227 3.323 743,473 3.2608 -2.03%
2019-10-10 0 3.450 3.410 3.450 3.420 3.490 332,000 1,148,220 3.4585 3.304 3.266 3.304 3.275 3.342 346,676 3.3121 1.77%
2019-10-09 0 3.390 3.390 3.440 3.390 3.450 206,000 704,160 3.4183 3.246 3.246 3.294 3.246 3.304 215,106 3.2736 -0.59%
2019-10-08 0 3.410 3.390 3.410 3.360 3.520 654,000 2,252,640 3.4444 3.266 3.246 3.266 3.218 3.371 682,909 3.2986 1.19%
2019-10-04 0 3.370 3.340 3.380 3.340 3.460 518,000 1,743,540 3.3659 3.227 3.199 3.237 3.199 3.314 540,897 3.2234 -2.03%
2019-10-03 0 3.440 3.390 3.440 3.400 3.460 114,000 391,320 3.4326 3.294 3.246 3.294 3.256 3.314 119,039 3.2873 0.58%
2019-10-02 0 3.420 3.390 3.430 3.380 3.470 338,000 1,155,980 3.4201 3.275 3.246 3.285 3.237 3.323 352,941 3.2753 -0.29%
2019-09-30 0 3.430 3.390 3.430 3.340 3.430 781,000 2,645,660 3.3875 3.285 3.246 3.285 3.199 3.285 815,523 3.2441 1.48%
2019-09-27 0 3.380 3.380 3.410 3.370 3.460 190,000 645,720 3.3985 3.237 3.237 3.266 3.227 3.314 198,399 3.2547 0.30%
2019-09-26 0 3.370 3.360 3.380 3.360 3.400 664,000 2,245,850 3.3823 3.227 3.218 3.237 3.218 3.256 693,351 3.2391 -1.46%
2019-09-25 0 3.420 3.420 3.450 3.420 3.530 178,000 612,260 3.4397 3.275 3.275 3.304 3.275 3.381 185,868 3.2941 -0.87%
2019-09-24 0 3.450 3.430 3.460 3.430 3.570 1,000,600 3,461,088 3.4590 3.304 3.285 3.314 3.285 3.419 1,044,830 3.3126 -0.86%
2019-09-23 0 3.480 3.470 3.480 3.470 3.610 594,000 2,085,660 3.5112 3.333 3.323 3.333 3.323 3.457 620,257 3.3626 -2.52%
2019-09-20 0 3.570 3.550 3.580 3.540 3.600 1,040,000 3,711,580 3.5688 3.419 3.400 3.428 3.390 3.448 1,085,971 3.4178 1.71%
2019-09-19 0 3.510 3.500 3.520 3.490 3.570 284,000 1,001,180 3.5253 3.361 3.352 3.371 3.342 3.419 296,554 3.3760 0.57%
2019-09-18 0 3.490 3.470 3.510 3.370 3.560 2,162,000 7,399,440 3.4225 3.342 3.323 3.361 3.227 3.409 2,257,568 3.2776 0.87%
2019-09-17 0 3.460 3.450 3.480 3.450 3.600 518,000 1,800,640 3.4761 3.314 3.304 3.333 3.304 3.448 540,897 3.3290 -1.42%
2019-09-16 0 3.510 3.510 3.520 3.510 3.640 480,000 1,706,000 3.5542 3.361 3.361 3.371 3.361 3.486 501,218 3.4037 -3.31%
2019-09-13 0 3.630 3.580 3.630 3.500 3.630 676,000 2,413,220 3.5699 3.476 3.428 3.476 3.352 3.476 705,881 3.4187 4.31%
2019-09-12 0 3.480 3.480 3.500 3.440 3.540 322,000 1,116,840 3.4684 3.333 3.333 3.352 3.294 3.390 336,233 3.3216 0.00%
2019-09-11 0 3.480 3.470 3.480 3.460 3.500 344,000 1,197,380 3.4808 3.333 3.323 3.333 3.314 3.352 359,206 3.3334 -0.29%
2019-09-10 0 3.490 3.450 3.480 3.450 3.490 541,995 1,881,562 3.4715 3.342 3.304 3.333 3.304 3.342 565,953 3.3246 0.87%
2019-09-09 0 3.460 3.440 3.470 3.440 3.480 418,000 1,445,120 3.4572 3.314 3.294 3.323 3.294 3.333 436,477 3.3109 -0.86%
2019-09-06 0 3.490 3.490 3.500 3.470 3.520 884,000 3,094,520 3.5006 3.342 3.342 3.352 3.323 3.371 923,076 3.3524 -1.13%
2019-09-05 0 3.530 3.490 3.530 3.470 3.550 826,000 2,898,400 3.5090 3.381 3.342 3.381 3.323 3.400 862,512 3.3604 1.15%
2019-09-04 0 3.490 3.450 3.490 3.400 3.510 1,340,000 4,635,600 3.4594 3.342 3.304 3.342 3.256 3.361 1,399,232 3.3130 2.95%
2019-09-03 0 3.390 3.360 3.400 3.360 3.480 922,000 3,127,800 3.3924 3.246 3.218 3.256 3.218 3.333 962,755 3.2488 -2.02%
2019-09-02 0 3.460 3.450 3.470 3.440 3.500 724,000 2,519,380 3.4798 3.314 3.304 3.323 3.294 3.352 756,003 3.3325 0.29%
2019-08-30 0 3.450 3.420 3.450 3.390 3.490 926,000 3,179,460 3.4335 3.304 3.275 3.304 3.246 3.342 966,932 3.2882 1.77%
2019-08-29 0 3.390 3.370 3.390 3.340 3.410 989,800 3,325,452 3.3597 3.246 3.227 3.246 3.199 3.266 1,033,552 3.2175 0.00%
2019-08-28 0 3.390 3.380 3.390 3.350 3.510 1,570,000 5,331,560 3.3959 3.246 3.237 3.246 3.208 3.361 1,639,399 3.2521 -2.59%
2019-08-27 0 3.480 3.450 3.490 3.400 3.650 4,844,000 16,798,540 3.4679 3.333 3.304 3.342 3.256 3.495 5,058,121 3.3211 -4.40%
2019-08-26 0 3.640 3.590 3.640 3.480 3.650 2,194,559 7,892,534 3.5964 3.486 3.438 3.486 3.333 3.495 2,291,566 3.4442 0.83%
2019-08-23 0 3.610 3.600 3.610 3.590 3.660 1,960,000 7,079,000 3.6117 3.457 3.448 3.457 3.438 3.505 2,046,639 3.4588 -1.90%
2019-08-22 0 3.680 3.660 3.680 3.660 3.760 358,000 1,316,700 3.6779 3.524 3.505 3.524 3.505 3.601 373,825 3.5222 -1.08%
2019-08-21 0 3.720 3.700 3.720 3.690 3.770 2,167,800 8,058,044 3.7172 3.563 3.543 3.563 3.534 3.610 2,263,624 3.5598 -1.85%
2019-08-20 0 3.790 3.770 3.800 3.730 3.830 2,966,000 11,210,300 3.7796 3.630 3.610 3.639 3.572 3.668 3,097,107 3.6196 0.53%
2019-08-19 0 3.770 3.750 3.770 3.720 4.130 6,152,100 23,673,338 3.8480 3.610 3.591 3.610 3.563 3.955 6,424,043 3.6851 -5.99%
2019-08-16 0 4.010 3.990 4.020 3.850 4.070 9,203,000 36,691,660 3.9869 3.840 3.821 3.850 3.687 3.898 9,609,803 3.8181 4.16%
2019-08-15 0 3.850 3.840 3.860 3.620 3.870 4,018,000 15,254,870 3.7966 3.687 3.677 3.697 3.467 3.706 4,195,609 3.6359 4.62%
2019-08-14 0 3.680 3.680 3.690 3.660 3.740 638,000 2,359,640 3.6985 3.524 3.524 3.534 3.505 3.582 666,202 3.5419 1.10%
2019-08-13 0 3.640 3.640 3.660 3.600 3.670 1,042,000 3,795,300 3.6423 3.486 3.486 3.505 3.448 3.515 1,088,060 3.4881 -1.62%
2019-08-12 0 3.700 3.700 3.730 3.630 3.730 1,420,000 5,203,500 3.6644 3.543 3.543 3.572 3.476 3.572 1,482,769 3.5093 1.37%
2019-08-09 0 3.650 3.620 3.650 3.640 3.700 75,145 275,193 3.6622 3.495 3.467 3.495 3.486 3.543 78,467 3.5071 -0.54%
2019-08-08 0 3.670 3.650 3.680 3.660 3.710 856,000 3,149,200 3.6790 3.515 3.495 3.524 3.505 3.553 893,838 3.5232 1.10%
2019-08-07 0 3.630 3.610 3.640 3.570 3.670 1,083,941 3,928,550 3.6243 3.476 3.457 3.486 3.419 3.515 1,131,855 3.4709 1.68%
2019-08-06 0 3.570 3.550 3.590 3.430 3.590 3,088,500 10,872,405 3.5203 3.419 3.400 3.438 3.285 3.438 3,225,022 3.3713 -0.83%
2019-08-05 0 3.600 3.600 3.620 3.510 3.690 2,590,500 9,340,945 3.6058 3.448 3.448 3.467 3.361 3.534 2,705,009 3.4532 -2.96%
2019-08-02 0 3.710 3.700 3.710 3.650 3.790 1,929,000 7,136,980 3.6998 3.553 3.543 3.553 3.495 3.630 2,014,268 3.5432 -2.37%
2019-08-01 0 3.800 3.770 3.800 3.730 3.850 4,778,000 18,142,010 3.7970 3.639 3.610 3.639 3.572 3.687 4,989,204 3.6363 1.06%
2019-07-31 0 3.760 3.750 3.780 3.700 3.800 2,840,500 10,632,565 3.7432 3.601 3.591 3.620 3.543 3.639 2,966,060 3.5847 -2.59%
2019-07-30 0 3.860 3.840 3.850 3.810 3.880 3,538,674 13,629,833 3.8517 3.697 3.677 3.687 3.649 3.716 3,695,095 3.6886 1.58%
2019-07-29 0 3.800 3.780 3.800 3.780 3.900 1,240,500 4,734,880 3.8169 3.639 3.620 3.639 3.620 3.735 1,295,334 3.6553 -0.26%
2019-07-26 0 3.810 3.800 3.810 3.800 3.880 242,000 927,320 3.8319 3.649 3.639 3.649 3.639 3.716 252,697 3.6697 -1.04%
2019-07-25 0 3.850 3.860 3.890 3.820 3.900 1,222,462 4,719,950 3.8610 3.687 3.697 3.725 3.658 3.735 1,276,499 3.6976 -1.03%
2019-07-24 0 3.890 3.870 3.890 3.840 3.940 2,641,800 10,306,274 3.9012 3.725 3.706 3.725 3.677 3.773 2,758,576 3.7361 1.30%
2019-07-23 0 3.840 3.820 3.840 3.740 3.840 1,116,200 4,262,308 3.8186 3.677 3.658 3.677 3.582 3.677 1,165,540 3.6569 2.67%
2019-07-22 0 3.740 3.740 3.750 3.710 3.780 940,000 3,531,980 3.7574 3.582 3.582 3.591 3.553 3.620 981,551 3.5984 -0.27%
2019-07-19 0 3.750 3.720 3.760 3.690 3.810 1,564,000 5,878,260 3.7585 3.591 3.563 3.601 3.534 3.649 1,633,134 3.5994 0.00%
2019-07-18 0 3.750 3.700 3.760 3.680 3.820 3,212,000 12,002,320 3.7367 3.591 3.543 3.601 3.524 3.658 3,353,981 3.5785 -1.06%
2019-07-17 0 3.790 3.750 3.790 3.710 3.830 5,142,000 19,470,860 3.7866 3.630 3.591 3.630 3.553 3.668 5,369,294 3.6263 0.26%
2019-07-16 0 3.780 3.740 3.780 3.690 3.810 1,612,000 6,084,560 3.7745 3.620 3.582 3.620 3.534 3.649 1,683,256 3.6148 0.80%
2019-07-15 0 3.750 3.740 3.770 3.670 3.780 2,332,000 8,751,320 3.7527 3.591 3.582 3.610 3.515 3.620 2,435,082 3.5938 1.08%
2019-07-12 0 3.710 3.680 3.710 3.580 3.720 2,480,000 9,117,900 3.6766 3.553 3.524 3.553 3.428 3.563 2,589,624 3.5209 3.06%
2019-07-11 0 3.600 3.580 3.610 3.550 3.640 1,526,000 5,513,860 3.6133 3.448 3.428 3.457 3.400 3.486 1,593,454 3.4603 1.69%
2019-07-10 0 3.540 3.530 3.540 3.490 3.590 808,000 2,855,580 3.5341 3.390 3.381 3.390 3.342 3.438 843,716 3.3845 1.43%
2019-07-09 0 3.490 3.460 3.490 3.430 3.540 1,342,000 4,682,300 3.4890 3.342 3.314 3.342 3.285 3.390 1,401,321 3.3413 -1.69%
2019-07-08 0 3.550 3.520 3.550 3.490 3.650 1,257,900 4,478,438 3.5602 3.400 3.371 3.400 3.342 3.495 1,313,503 3.4095 -1.93%
2019-07-05 0 3.620 3.560 3.620 3.500 3.720 2,022,100 7,159,770 3.5408 3.467 3.409 3.467 3.352 3.563 2,111,484 3.3909 -1.09%
2019-07-04 0 3.660 3.630 3.660 3.610 3.790 1,028,000 3,780,100 3.6771 3.505 3.476 3.505 3.457 3.630 1,073,441 3.5215 -2.92%
2019-07-03 0 3.770 3.730 3.790 3.730 3.860 2,213,995 8,432,380 3.8087 3.610 3.572 3.630 3.572 3.697 2,311,861 3.6474 -2.33%
2019-07-02 0 3.860 3.820 3.860 3.790 3.890 2,982,000 11,464,120 3.8444 3.697 3.658 3.697 3.630 3.725 3,113,814 3.6817 1.31%
2019-06-28 0 3.810 3.800 3.810 3.720 3.820 2,286,000 8,619,960 3.7708 3.649 3.639 3.649 3.563 3.658 2,387,049 3.6111 -0.26%
2019-06-27 0 3.820 3.810 3.820 3.770 3.860 1,668,000 6,363,880 3.8153 3.658 3.649 3.658 3.610 3.697 1,741,731 3.6538 -1.04%
2019-06-26 0 3.860 3.820 3.860 3.720 3.880 3,332,000 12,786,280 3.8374 3.697 3.658 3.697 3.563 3.716 3,479,286 3.6750 2.93%
2019-06-25 0 3.750 3.720 3.750 3.530 3.760 4,594,000 16,745,000 3.6450 3.591 3.563 3.591 3.381 3.601 4,797,070 3.4907 5.04%
2019-06-24 0 3.570 3.550 3.580 3.430 3.630 3,177,495 11,312,557 3.5602 3.419 3.400 3.428 3.285 3.476 3,317,951 3.4095 2.29%
2019-06-21 0 3.490 3.470 3.500 3.400 3.520 1,700,500 5,909,265 3.4750 3.342 3.323 3.352 3.256 3.371 1,775,668 3.3279 1.16%
2019-06-20 0 3.450 3.390 3.490 3.230 3.510 4,130,000 13,987,640 3.3868 3.304 3.246 3.342 3.093 3.361 4,312,560 3.2435 7.81%
2019-06-19 0 3.200 3.190 3.200 3.140 3.220 1,220,000 3,902,460 3.1987 3.065 3.055 3.065 3.007 3.084 1,273,928 3.0633 3.56%
2019-06-18 0 3.090 3.080 3.090 3.050 3.220 1,802,000 5,570,620 3.0914 2.959 2.950 2.959 2.921 3.084 1,881,654 2.9605 -3.13%
2019-06-17 0 3.190 3.180 3.190 3.140 3.250 716,000 2,282,220 3.1875 3.055 3.045 3.055 3.007 3.112 747,650 3.0525 -1.85%
2019-06-14 0 3.250 3.240 3.280 3.240 3.270 136,000 442,800 3.2559 3.112 3.103 3.141 3.103 3.132 142,012 3.1181 -2.40%
2019-06-13 0 3.330 3.310 3.340 3.160 3.340 1,488,000 4,875,160 3.2763 3.189 3.170 3.199 3.026 3.199 1,553,775 3.1376 4.72%
2019-06-12 0 3.180 3.170 3.180 3.170 3.280 806,000 2,584,180 3.2062 3.045 3.036 3.045 3.036 3.141 841,628 3.0705 -3.34%
2019-06-11 0 3.290 3.280 3.300 3.230 3.330 654,000 2,160,080 3.3029 3.151 3.141 3.160 3.093 3.189 682,909 3.1631 2.17%
2019-06-10 0 3.260 3.250 3.260 3.240 3.280 152,000 494,280 3.2518 3.084 3.074 3.084 3.065 3.103 160,691 3.0760 1.56%
2019-06-06 0 3.210 3.210 3.230 3.210 3.250 154,000 496,860 3.2264 3.036 3.036 3.055 3.036 3.074 162,805 3.0519 -0.93%
2019-06-05 0 3.240 3.220 3.250 3.200 3.260 358,000 1,154,170 3.2239 3.065 3.046 3.074 3.027 3.084 378,469 3.0496 0.93%
2019-06-04 0 3.210 3.200 3.210 3.200 3.420 704,000 2,300,650 3.2680 3.036 3.027 3.036 3.027 3.235 744,251 3.0912 -3.31%
2019-06-03 0 3.320 3.320 3.360 3.320 3.430 374,000 1,258,740 3.3656 3.140 3.140 3.178 3.140 3.244 395,383 3.1836 -1.78%
2019-05-31 0 3.380 3.380 3.400 3.280 3.410 2,087,145 6,958,997 3.3342 3.197 3.197 3.216 3.103 3.226 2,206,477 3.1539 2.11%
2019-05-30 0 3.310 3.290 3.310 3.260 3.330 496,000 1,637,352 3.3011 3.131 3.112 3.131 3.084 3.150 524,359 3.1226 0.91%
2019-05-29 0 3.280 3.280 3.290 3.270 3.370 896,000 2,966,660 3.3110 3.103 3.103 3.112 3.093 3.188 947,229 3.1319 -2.96%
2019-05-28 0 3.380 3.330 3.380 3.290 3.400 3,988,000 13,400,180 3.3601 3.197 3.150 3.197 3.112 3.216 4,216,013 3.1784 3.68%
2019-05-27 0 3.260 3.250 3.260 3.180 3.330 2,764,000 8,975,678 3.2474 3.084 3.074 3.084 3.008 3.150 2,922,031 3.0717 -2.69%
2019-05-24 0 3.350 3.320 3.360 3.320 3.450 1,782,000 6,014,042 3.3749 3.169 3.140 3.178 3.140 3.263 1,883,886 3.1924 -1.47%
2019-05-23 0 3.400 3.380 3.400 3.380 3.690 2,472,000 8,690,622 3.5156 3.216 3.197 3.216 3.197 3.490 2,613,336 3.3255 -5.03%
2019-05-22 0 3.580 3.560 3.580 3.530 3.640 1,234,000 4,407,598 3.5718 3.386 3.367 3.386 3.339 3.443 1,304,554 3.3786 1.42%
2019-05-21 0 3.530 3.530 3.550 3.530 3.650 1,437,609 5,196,079 3.6144 3.339 3.339 3.358 3.339 3.453 1,519,804 3.4189 -2.22%
2019-05-20 0 3.610 3.580 3.610 3.570 3.740 1,312,000 4,742,904 3.6150 3.415 3.386 3.415 3.377 3.538 1,387,013 3.4195 -2.43%
2019-05-17 0 3.700 3.690 3.710 3.680 3.900 1,488,000 5,602,860 3.7654 3.500 3.490 3.509 3.481 3.689 1,573,076 3.5617 -3.90%
2019-05-16 0 3.850 3.810 3.850 3.780 3.890 948,000 3,629,910 3.8290 3.642 3.604 3.642 3.576 3.680 1,002,202 3.6219 1.32%
2019-05-15 0 3.800 3.800 3.810 3.750 3.850 876,000 3,331,350 3.8029 3.594 3.594 3.604 3.547 3.642 926,085 3.5972 1.60%
2019-05-14 0 3.740 3.720 3.740 3.690 3.750 824,000 3,061,974 3.7160 3.538 3.519 3.538 3.490 3.547 871,112 3.5150 -2.86%
2019-05-10 0 3.850 3.810 3.850 3.730 3.880 1,736,000 6,617,500 3.8119 3.642 3.604 3.642 3.528 3.670 1,835,255 3.6058 4.05%
2019-05-09 0 3.700 3.690 3.700 3.690 3.970 3,790,000 14,360,380 3.7890 3.500 3.490 3.500 3.490 3.755 4,006,693 3.5841 -4.88%
2019-05-08 0 3.890 3.870 3.900 3.850 4.030 2,428,000 9,510,620 3.9171 3.680 3.661 3.689 3.642 3.812 2,566,820 3.7052 -3.71%
2019-05-07 0 4.040 4.000 4.040 3.950 4.090 1,298,000 5,199,220 4.0056 3.822 3.784 3.822 3.736 3.869 1,372,213 3.7889 1.51%
2019-05-06 0 3.980 3.970 3.980 3.920 4.150 4,308,232 17,301,569 4.0159 3.765 3.755 3.765 3.708 3.926 4,554,554 3.7987 -7.23%
2019-05-03 0 4.290 4.250 4.290 4.190 4.320 990,116 4,204,957 4.2469 4.058 4.020 4.058 3.963 4.086 1,046,726 4.0172 0.70%
2019-05-02 0 4.260 4.260 4.290 4.200 4.290 766,054 3,262,128 4.2584 4.030 4.030 4.058 3.973 4.058 809,853 4.0280 0.71%
2019-04-30 0 4.230 4.210 4.230 4.200 4.360 1,124,000 4,808,140 4.2777 4.001 3.982 4.001 3.973 4.124 1,188,264 4.0464 -1.63%
2019-04-29 0 4.300 4.280 4.310 4.230 4.350 3,170,000 13,592,340 4.2878 4.067 4.049 4.077 4.001 4.115 3,351,244 4.0559 1.90%
2019-04-26 0 4.220 4.200 4.220 4.070 4.230 2,629,000 10,972,020 4.1735 3.992 3.973 3.992 3.850 4.001 2,779,313 3.9477 4.20%
2019-04-25 0 4.050 4.040 4.060 4.040 4.380 3,506,000 14,664,640 4.1827 3.831 3.822 3.840 3.822 4.143 3,706,455 3.9565 -6.90%
2019-04-24 0 4.350 4.340 4.360 4.130 4.380 5,572,000 24,020,340 4.3109 4.115 4.105 4.124 3.907 4.143 5,890,578 4.0778 3.82%
2019-04-23 0 4.190 4.170 4.200 4.170 4.290 1,462,000 6,158,250 4.2122 3.963 3.944 3.973 3.944 4.058 1,545,590 3.9844 0.96%
2019-04-18 0 4.150 4.140 4.170 4.140 4.220 824,000 3,434,540 4.1681 3.926 3.916 3.944 3.916 3.992 871,112 3.9427 -2.35%
2019-04-17 0 4.250 4.230 4.250 4.220 4.330 1,383,000 5,923,766 4.2833 4.020 4.001 4.020 3.992 4.096 1,462,073 4.0516 -0.23%
2019-04-16 0 4.260 4.250 4.270 4.180 4.340 1,673,200 7,108,264 4.2483 4.030 4.020 4.039 3.954 4.105 1,768,865 4.0185 -0.23%
2019-04-15 0 4.270 4.260 4.280 4.180 4.350 3,472,100 14,876,666 4.2846 4.039 4.030 4.049 3.954 4.115 3,670,617 4.0529 2.40%
2019-04-12 0 4.170 4.160 4.180 4.070 4.190 858,000 3,548,980 4.1363 3.944 3.935 3.954 3.850 3.963 907,056 3.9126 1.21%
2019-04-11 0 4.120 4.120 4.140 4.090 4.210 1,348,000 5,587,320 4.1449 3.897 3.897 3.916 3.869 3.982 1,425,072 3.9207 -1.20%
2019-04-10 0 4.170 4.160 4.180 4.120 4.190 2,167,000 9,024,570 4.1645 3.944 3.935 3.954 3.897 3.963 2,290,898 3.9393 1.96%
2019-04-09 0 4.090 4.090 4.110 3.950 4.110 2,809,275 11,271,896 4.0124 3.869 3.869 3.888 3.736 3.888 2,969,895 3.7954 2.51%
2019-04-08 0 3.990 4.000 4.010 3.960 4.180 3,346,000 13,462,350 4.0234 3.774 3.784 3.793 3.746 3.954 3,537,307 3.8058 -3.39%
2019-04-04 0 4.130 4.120 4.140 4.120 4.250 1,742,000 7,229,820 4.1503 3.907 3.897 3.916 3.897 4.020 1,841,599 3.9258 -1.90%
2019-04-03 0 4.210 4.200 4.240 4.190 4.300 2,405,598 10,195,977 4.2384 3.982 3.973 4.011 3.963 4.067 2,543,138 4.0092 -1.17%
2019-04-02 0 4.260 4.270 4.300 4.230 4.310 1,316,000 5,613,820 4.2658 4.030 4.039 4.067 4.001 4.077 1,391,242 4.0351 0.24%
2019-04-01 0 4.250 4.250 4.260 4.230 4.350 2,378,000 10,163,960 4.2742 4.020 4.020 4.030 4.001 4.115 2,513,962 4.0430 -1.39%
2019-03-29 0 4.310 4.290 4.300 4.210 4.320 2,309,000 9,895,030 4.2854 4.077 4.058 4.067 3.982 4.086 2,441,017 4.0537 2.38%
2019-03-28 0 4.210 4.210 4.230 4.120 4.230 2,194,000 9,155,600 4.1730 3.982 3.982 4.001 3.897 4.001 2,319,442 3.9473 1.45%
2019-03-27 0 4.150 4.130 4.150 4.130 4.200 1,552,000 6,455,740 4.1596 3.926 3.907 3.926 3.907 3.973 1,640,735 3.9347 -0.48%
2019-03-26 0 4.170 4.150 4.170 4.070 4.190 2,488,000 10,309,740 4.1438 3.944 3.926 3.944 3.850 3.963 2,630,251 3.9197 2.71%
2019-03-25 0 4.060 4.040 4.060 4.020 4.200 4,700,000 19,177,000 4.0802 3.840 3.822 3.840 3.803 3.973 4,968,722 3.8595 -3.33%
2019-03-22 0 4.200 4.200 4.220 4.150 4.350 3,246,000 13,707,220 4.2228 3.973 3.973 3.992 3.926 4.115 3,431,589 3.9944 -2.33%
2019-03-21 0 4.300 4.290 4.300 4.160 4.390 4,374,000 18,683,940 4.2716 4.067 4.058 4.067 3.935 4.153 4,624,083 4.0406 0.70%
2019-03-20 0 4.270 4.250 4.290 4.210 4.430 8,695,000 37,496,308 4.3124 4.039 4.020 4.058 3.982 4.190 9,192,135 4.0792 -0.93%
2019-03-19 0 4.310 4.290 4.330 4.280 4.910 15,808,000 70,949,955 4.4882 4.077 4.058 4.096 4.049 4.644 16,711,819 4.2455 -10.58%
2019-03-18 0 4.820 4.820 4.840 4.810 5.190 8,330,000 41,878,755 5.0275 4.559 4.559 4.578 4.550 4.909 8,806,266 4.7556 -4.17%
2019-03-15 0 5.030 5.010 5.030 4.890 5.030 5,659,600 28,235,986 4.9890 4.758 4.739 4.758 4.626 4.758 5,983,187 4.7192 2.65%
2019-03-14 0 4.900 4.870 4.900 4.830 4.940 1,163,448 5,675,404 4.8781 4.635 4.607 4.635 4.569 4.673 1,229,968 4.6143 -0.41%
2019-03-13 0 4.920 4.900 4.920 4.900 5.010 5,458,000 27,055,604 4.9571 4.654 4.635 4.654 4.635 4.739 5,770,060 4.6890 0.00%
2019-03-12 0 4.920 4.920 4.930 4.860 4.980 2,461,001 12,115,814 4.9231 4.654 4.654 4.663 4.597 4.711 2,601,708 4.6569 0.41%
2019-03-11 0 4.900 4.900 4.920 4.750 4.950 3,831,413 18,763,571 4.8973 4.635 4.635 4.654 4.493 4.682 4,050,473 4.6324 2.73%
2019-03-08 0 4.770 4.750 4.790 4.730 4.860 1,637,462 7,830,116 4.7819 4.512 4.493 4.531 4.474 4.597 1,731,084 4.5232 -1.24%
2019-03-07 0 4.830 4.830 4.840 4.770 4.940 3,810,000 18,411,240 4.8323 4.569 4.569 4.578 4.512 4.673 4,027,836 4.5710 -0.21%
2019-03-06 0 4.840 4.830 4.860 4.820 4.950 2,044,000 9,963,980 4.8747 4.578 4.569 4.597 4.559 4.682 2,160,865 4.6111 -0.41%
2019-03-05 0 4.860 4.860 4.870 4.750 4.910 1,834,000 8,896,120 4.8507 4.597 4.597 4.607 4.493 4.644 1,938,859 4.5883 1.46%
2019-03-04 0 4.790 4.770 4.800 4.730 4.890 4,104,151 19,790,781 4.8221 4.531 4.512 4.540 4.474 4.626 4,338,805 4.5613 0.42%
2019-03-01 0 4.770 4.760 4.770 4.550 4.800 6,525,301 30,811,539 4.7219 4.512 4.503 4.512 4.304 4.540 6,898,384 4.4665 4.84%
2019-02-28 0 4.550 4.540 4.550 4.430 4.550 3,021,000 13,642,000 4.5157 4.304 4.294 4.304 4.190 4.304 3,193,725 4.2715 2.94%
2019-02-27 0 4.420 4.400 4.420 4.370 4.450 1,957,032 8,622,708 4.4060 4.181 4.162 4.181 4.134 4.209 2,068,925 4.1677 0.68%
2019-02-26 0 4.390 4.370 4.390 4.340 4.450 1,891,000 8,284,670 4.3811 4.153 4.134 4.153 4.105 4.209 1,999,118 4.1442 0.00%
2019-02-25 0 4.390 4.370 4.420 4.270 4.480 3,735,000 16,371,470 4.3833 4.153 4.134 4.181 4.039 4.238 3,948,548 4.1462 -0.23%
2019-02-22 0 4.400 4.400 4.410 4.190 4.430 4,115,000 17,917,390 4.3542 4.162 4.162 4.171 3.963 4.190 4,350,274 4.1187 3.29%
2019-02-21 0 4.260 4.240 4.260 4.220 4.310 946,000 4,023,620 4.2533 4.030 4.011 4.030 3.992 4.077 1,000,087 4.0233 1.43%
2019-02-20 0 4.200 4.190 4.220 4.180 4.320 1,040,000 4,400,000 4.2308 3.973 3.963 3.992 3.954 4.086 1,099,462 4.0020 -1.41%
2019-02-19 0 4.260 4.260 4.290 4.250 4.340 582,244 2,493,759 4.2830 4.030 4.030 4.058 4.020 4.105 615,534 4.0514 -0.23%
2019-02-18 0 4.270 4.240 4.280 4.210 4.300 1,118,000 4,762,180 4.2596 4.039 4.011 4.049 3.982 4.067 1,181,921 4.0292 1.91%
2019-02-15 0 4.190 4.170 4.200 4.140 4.290 2,651,000 11,115,450 4.1929 3.963 3.944 3.973 3.916 4.058 2,802,570 3.9662 -2.78%
2019-02-14 0 4.310 4.290 4.310 4.270 4.350 1,137,000 4,894,810 4.3050 4.077 4.058 4.077 4.039 4.115 1,202,008 4.0722 -0.46%
2019-02-13 0 4.330 4.330 4.350 4.230 4.360 4,377,000 18,903,010 4.3187 4.096 4.096 4.115 4.001 4.124 4,627,254 4.0851 1.41%
2019-02-12 0 4.270 4.260 4.270 4.140 4.290 5,003,000 21,165,940 4.2306 4.039 4.030 4.039 3.916 4.058 5,289,046 4.0018 2.64%
2019-02-11 0 4.160 4.140 4.160 3.900 4.160 5,931,200 24,132,870 4.0688 3.935 3.916 3.935 3.689 3.935 6,270,315 3.8487 6.12%
2019-02-08 0 3.920 3.910 3.920 3.880 3.980 1,544,000 6,032,840 3.9073 3.708 3.699 3.708 3.670 3.765 1,632,278 3.6960 -1.75%
2019-02-04 0 3.990 3.980 3.990 3.930 3.990 2,032,000 8,081,200 3.9770 3.774 3.765 3.774 3.717 3.774 2,148,179 3.7619 1.01%
2019-02-01 0 3.950 3.920 3.930 3.840 3.950 3,828,000 14,942,650 3.9035 3.736 3.708 3.717 3.632 3.736 4,046,865 3.6924 3.13%
2019-01-31 0 3.830 3.820 3.840 3.820 3.870 1,350,000 5,186,160 3.8416 3.623 3.613 3.632 3.613 3.661 1,427,186 3.6338 -0.52%
2019-01-30 0 3.850 3.830 3.850 3.810 3.880 2,392,000 9,212,740 3.8515 3.642 3.623 3.642 3.604 3.670 2,528,762 3.6432 -0.26%
2019-01-29 0 3.860 3.850 3.860 3.830 3.890 1,770,000 6,824,600 3.8557 3.651 3.642 3.651 3.623 3.680 1,871,199 3.6472 -0.26%
2019-01-28 0 3.870 3.830 3.870 3.810 3.880 4,676,000 18,032,820 3.8565 3.661 3.623 3.661 3.604 3.670 4,943,349 3.6479 2.11%
2019-01-25 0 3.790 3.790 3.820 3.720 3.840 7,457,000 28,408,480 3.8096 3.585 3.585 3.613 3.519 3.632 7,883,353 3.6036 1.34%
2019-01-24 0 3.740 3.740 3.750 3.610 3.750 3,909,000 14,378,350 3.6783 3.538 3.538 3.547 3.415 3.547 4,132,496 3.4793 3.89%
2019-01-23 0 3.600 3.580 3.600 3.590 3.620 412,000 1,485,320 3.6051 3.405 3.386 3.405 3.396 3.424 435,556 3.4102 0.00%
2019-01-22 0 3.600 3.580 3.600 3.570 3.660 716,000 2,578,280 3.6009 3.405 3.386 3.405 3.377 3.462 756,937 3.4062 0.56%
2019-01-21 0 3.580 3.570 3.600 3.550 3.680 1,706,000 6,117,080 3.5856 3.386 3.377 3.405 3.358 3.481 1,803,540 3.3917 -0.83%
2019-01-18 0 3.610 3.610 3.630 3.610 3.700 1,348,000 4,933,160 3.6596 3.415 3.415 3.434 3.415 3.500 1,425,072 3.4617 -2.17%
2019-01-17 0 3.690 3.650 3.680 3.650 3.820 3,501,000 13,098,860 3.7415 3.490 3.453 3.481 3.453 3.613 3,701,169 3.5391 1.37%
2019-01-16 0 3.640 3.630 3.640 3.490 3.640 1,830,000 6,564,080 3.5869 3.443 3.434 3.443 3.301 3.443 1,934,630 3.3929 3.12%
2019-01-15 0 3.530 3.510 3.530 3.470 3.590 982,000 3,451,460 3.5147 3.339 3.320 3.339 3.282 3.396 1,038,146 3.3246 1.15%
2019-01-14 0 3.490 3.490 3.500 3.470 3.540 406,000 1,427,620 3.5163 3.301 3.301 3.311 3.282 3.349 429,213 3.3261 -0.57%
2019-01-11 0 3.510 3.500 3.520 3.490 3.590 810,000 2,846,840 3.5146 3.320 3.311 3.330 3.301 3.396 856,312 3.3245 -0.85%
2019-01-10 0 3.540 3.500 3.540 3.500 3.570 818,000 2,889,980 3.5330 3.349 3.311 3.349 3.311 3.377 864,769 3.3419 0.00%
2019-01-09 0 3.540 3.530 3.540 3.520 3.580 836,000 2,970,560 3.5533 3.349 3.339 3.349 3.330 3.386 883,798 3.3611 0.85%
2019-01-08 0 3.510 3.510 3.520 3.400 3.550 2,216,000 7,738,680 3.4922 3.320 3.320 3.330 3.216 3.358 2,342,699 3.3033 4.46%
2019-01-07 0 3.360 3.350 3.410 3.350 3.500 938,000 3,213,560 3.4260 3.178 3.169 3.226 3.169 3.311 991,630 3.2407 -1.18%
2019-01-04 0 3.400 3.380 3.400 3.320 3.420 344,000 1,160,580 3.3738 3.216 3.197 3.216 3.140 3.235 363,668 3.1913 2.10%
2019-01-03 0 3.330 3.340 3.350 3.320 3.370 196,000 655,620 3.3450 3.150 3.159 3.169 3.140 3.188 207,206 3.1641 -1.19%
2019-01-02 0 3.370 3.350 3.370 3.360 3.470 508,000 1,729,500 3.4045 3.188 3.169 3.188 3.178 3.282 537,045 3.2204 -0.59%
2018-12-31 0 3.390 3.360 3.390 3.360 3.490 534,000 1,825,040 3.4177 3.207 3.178 3.207 3.178 3.301 564,531 3.2328 1.19%
2018-12-28 0 3.350 3.320 3.350 3.310 3.440 483,866 1,626,771 3.3620 3.169 3.140 3.169 3.131 3.254 511,531 3.1802 -0.30%
2018-12-27 0 3.360 3.320 3.360 3.310 3.510 666,740 2,260,276 3.3900 3.178 3.140 3.178 3.131 3.320 704,861 3.2067 -1.75%
2018-12-24 0 3.420 3.400 3.420 3.400 3.470 336,000 1,149,620 3.4215 3.235 3.216 3.235 3.216 3.282 355,211 3.2364 0.59%
2018-12-21 0 3.400 3.360 3.400 3.350 3.450 742,000 2,517,440 3.3928 3.216 3.178 3.216 3.169 3.263 784,424 3.2093 0.00%
2018-12-20 0 3.400 3.360 3.400 3.360 3.440 1,016,000 3,451,940 3.3976 3.216 3.178 3.216 3.178 3.254 1,074,090 3.2138 -1.16%
2018-12-19 0 3.440 3.410 3.440 3.340 3.450 348,000 1,190,060 3.4197 3.254 3.226 3.254 3.159 3.263 367,897 3.2348 1.47%
2018-12-18 0 3.390 3.350 3.420 3.300 3.500 2,832,000 9,589,500 3.3861 3.207 3.169 3.235 3.122 3.311 2,993,919 3.2030 -3.97%
2018-12-17 0 3.530 3.510 3.530 3.500 3.590 222,000 783,660 3.5300 3.339 3.320 3.339 3.311 3.396 234,693 3.3391 0.28%
2018-12-14 0 3.520 3.520 3.530 3.500 3.560 398,000 1,407,310 3.5360 3.330 3.330 3.339 3.311 3.367 420,756 3.3447 -1.95%
2018-12-13 0 3.590 3.570 3.590 3.530 3.620 822,000 2,953,100 3.5926 3.396 3.377 3.396 3.339 3.424 868,998 3.3983 1.99%
2018-12-12 0 3.520 3.520 3.530 3.520 3.590 402,000 1,427,440 3.5508 3.330 3.330 3.339 3.330 3.396 424,984 3.3588 0.28%
2018-12-11 0 3.510 3.490 3.520 3.460 3.550 310,000 1,086,160 3.5037 3.320 3.301 3.330 3.273 3.358 327,724 3.3143 0.86%
2018-12-10 0 3.480 3.470 3.490 3.460 3.620 626,000 2,195,800 3.5077 3.292 3.282 3.301 3.273 3.424 661,791 3.3180 -1.97%
2018-12-07 0 3.550 3.540 3.550 3.540 3.620 332,000 1,186,520 3.5739 3.358 3.349 3.358 3.349 3.424 350,982 3.3806 0.28%
2018-12-06 0 3.540 3.520 3.550 3.530 3.650 654,000 2,322,140 3.5507 3.349 3.330 3.358 3.339 3.453 691,392 3.3586 -2.48%
2018-12-05 0 3.630 3.620 3.640 3.550 3.640 1,237,000 4,460,820 3.6062 3.434 3.424 3.443 3.358 3.443 1,307,725 3.4111 0.83%
2018-12-04 0 3.600 3.590 3.600 3.470 3.600 1,426,000 5,080,160 3.5625 3.405 3.396 3.405 3.282 3.405 1,507,531 3.3699 4.65%
2018-12-03 0 3.440 3.430 3.490 3.440 3.600 5,536,000 19,487,120 3.5201 3.254 3.244 3.301 3.254 3.405 5,852,520 3.3297 -2.82%
2018-11-30 0 3.540 3.430 3.440 3.430 3.710 3,788,000 13,514,990 3.5678 3.349 3.244 3.254 3.244 3.509 4,004,578 3.3749 -3.80%
2018-11-29 0 3.680 3.670 3.700 3.670 3.730 1,281,000 4,757,820 3.7141 3.481 3.472 3.500 3.472 3.528 1,354,241 3.5133 -0.54%
2018-11-28 0 3.700 3.690 3.700 3.660 3.720 1,165,250 4,314,265 3.7024 3.500 3.490 3.500 3.462 3.519 1,231,873 3.5022 0.54%
2018-11-27 0 3.680 3.670 3.680 3.650 3.720 444,000 1,637,380 3.6878 3.481 3.472 3.481 3.453 3.519 469,386 3.4883 0.82%
2018-11-26 0 3.650 3.650 3.690 3.620 3.700 586,000 2,145,260 3.6609 3.453 3.453 3.490 3.424 3.500 619,504 3.4629 0.00%
2018-11-23 0 3.650 3.640 3.650 3.630 3.700 834,000 3,055,340 3.6635 3.453 3.443 3.453 3.434 3.500 881,684 3.4653 -0.82%
2018-11-22 0 3.680 3.640 3.680 3.600 3.720 892,000 3,262,460 3.6575 3.481 3.443 3.481 3.405 3.519 943,000 3.4597 0.82%
2018-11-21 0 3.650 3.630 3.660 3.510 3.660 1,680,000 6,078,520 3.6182 3.453 3.434 3.462 3.320 3.462 1,776,054 3.4225 1.96%
2018-11-20 0 3.580 3.560 3.580 3.510 3.630 1,458,000 5,194,600 3.5628 3.386 3.367 3.386 3.320 3.434 1,541,361 3.3701 -1.38%
2018-11-19 0 3.630 3.610 3.640 3.600 3.750 2,001,000 7,300,320 3.6483 3.434 3.415 3.443 3.405 3.547 2,115,407 3.4510 -2.16%
2018-11-16 0 3.710 3.680 3.720 3.680 3.740 1,247,000 4,630,810 3.7136 3.509 3.481 3.519 3.481 3.538 1,318,297 3.5127 0.54%
2018-11-15 0 3.690 3.700 3.720 3.660 3.750 1,790,000 6,630,212 3.7040 3.490 3.500 3.519 3.462 3.547 1,892,343 3.5037 -0.27%
2018-11-14 0 3.700 3.670 3.700 3.630 3.740 2,800,000 10,351,600 3.6970 3.500 3.472 3.500 3.434 3.538 2,960,089 3.4971 2.49%
2018-11-13 0 3.610 3.600 3.620 3.550 3.690 3,949,000 14,384,390 3.6425 3.415 3.405 3.424 3.358 3.490 4,174,783 3.4455 -0.55%
2018-11-12 0 3.630 3.610 3.630 3.560 3.640 1,990,000 7,160,714 3.5983 3.434 3.415 3.434 3.367 3.443 2,103,778 3.4037 1.40%
2018-11-09 0 3.580 3.540 3.570 3.430 3.600 3,222,000 11,345,260 3.5212 3.386 3.349 3.377 3.244 3.405 3,406,217 3.3308 0.28%
2018-11-08 0 3.570 3.550 3.580 3.500 3.620 3,412,001 12,196,777 3.5747 3.377 3.358 3.386 3.311 3.424 3,607,082 3.3813 2.29%
2018-11-07 0 3.490 3.460 3.490 3.300 3.510 2,771,000 9,511,300 3.4324 3.301 3.273 3.301 3.122 3.320 2,929,431 3.2468 5.12%
2018-11-06 0 3.320 3.300 3.320 3.270 3.350 2,314,000 7,627,160 3.2961 3.140 3.122 3.140 3.093 3.169 2,446,303 3.1178 0.61%
2018-11-05 0 3.300 3.300 3.310 3.280 3.320 790,000 2,602,340 3.2941 3.122 3.122 3.131 3.103 3.140 835,168 3.1159 -0.90%
2018-11-02 0 3.330 3.320 3.340 3.240 3.390 6,269,000 20,764,300 3.3122 3.150 3.140 3.159 3.065 3.207 6,627,429 3.1331 4.39%
2018-11-01 0 3.190 3.180 3.200 3.130 3.250 2,560,000 8,166,140 3.1899 3.017 3.008 3.027 2.961 3.074 2,706,368 3.0174 2.24%
2018-10-31 0 3.120 3.130 3.140 3.070 3.140 876,000 2,729,100 3.1154 2.951 2.961 2.970 2.904 2.970 926,085 2.9469 0.65%
2018-10-30 0 3.100 3.080 3.100 3.080 3.150 262,000 813,040 3.1032 2.932 2.913 2.932 2.913 2.980 276,980 2.9354 0.32%
2018-10-29 0 3.090 3.070 3.090 3.060 3.170 468,000 1,446,720 3.0913 2.923 2.904 2.923 2.895 2.999 494,758 2.9241 -0.64%
2018-10-26 0 3.110 3.080 3.110 3.080 3.170 474,000 1,478,020 3.1182 2.942 2.913 2.942 2.913 2.999 501,101 2.9495 -0.64%
2018-10-25 0 3.130 3.080 3.130 3.020 3.130 776,000 2,376,940 3.0631 2.961 2.913 2.961 2.857 2.961 820,368 2.8974 0.00%
2018-10-24 0 3.130 3.110 3.150 3.100 3.190 882,000 2,765,460 3.1354 2.961 2.942 2.980 2.932 3.017 932,428 2.9659 0.97%
2018-10-23 0 3.100 3.070 3.100 3.070 3.200 1,342,000 4,185,540 3.1189 2.932 2.904 2.932 2.904 3.027 1,418,729 2.9502 -4.32%
2018-10-22 0 3.240 3.220 3.250 3.110 3.250 2,046,000 6,529,800 3.1915 3.065 3.046 3.074 2.942 3.074 2,162,980 3.0189 3.18%
2018-10-19 0 3.140 3.120 3.140 3.030 3.180 1,422,000 4,424,340 3.1114 2.970 2.951 2.970 2.866 3.008 1,503,303 2.9431 2.28%
2018-10-18 0 3.070 3.050 3.070 3.040 3.110 980,000 3,006,680 3.0680 2.904 2.885 2.904 2.876 2.942 1,036,031 2.9021 0.66%
2018-10-16 0 3.050 3.020 3.050 2.990 3.070 1,902,000 5,744,360 3.0202 2.885 2.857 2.885 2.828 2.904 2,010,746 2.8568 -0.33%
2018-10-15 0 3.060 3.050 3.060 3.000 3.170 1,461,000 4,488,500 3.0722 2.895 2.885 2.895 2.838 2.999 1,544,532 2.9061 -1.92%
2018-10-12 0 3.120 3.110 3.130 2.970 3.190 3,966,000 12,212,080 3.0792 2.951 2.942 2.961 2.809 3.017 4,192,755 2.9127 4.00%
2018-10-11 0 3.000 2.990 3.000 2.990 3.190 5,308,000 16,206,580 3.0532 2.838 2.828 2.838 2.828 3.017 5,611,484 2.8881 -9.37%
2018-10-10 0 3.310 3.300 3.320 3.290 3.370 1,196,000 3,983,520 3.3307 3.131 3.122 3.140 3.112 3.188 1,264,381 3.1506 0.61%
2018-10-09 0 3.290 3.250 3.290 3.200 3.340 1,218,000 3,990,380 3.2762 3.112 3.074 3.112 3.027 3.159 1,287,639 3.0990 1.86%
2018-10-08 0 3.230 3.190 3.240 3.190 3.400 2,272,000 7,391,000 3.2531 3.055 3.017 3.065 3.017 3.216 2,401,901 3.0771 -3.00%
2018-10-05 0 3.330 3.320 3.340 3.290 3.450 3,694,000 12,369,560 3.3486 3.150 3.140 3.159 3.112 3.263 3,905,204 3.1675 -3.76%
2018-10-04 0 3.460 3.460 3.480 3.420 3.680 2,772,000 9,688,780 3.4952 3.273 3.273 3.292 3.235 3.481 2,930,489 3.3062 -5.21%
2018-10-03 0 3.650 3.620 3.660 3.610 3.780 1,216,000 4,450,140 3.6597 3.453 3.424 3.462 3.415 3.576 1,285,525 3.4617 -2.67%
2018-10-02 0 3.750 3.740 3.750 3.710 3.820 1,430,000 5,380,000 3.7622 3.547 3.538 3.547 3.509 3.613 1,511,760 3.5588 -0.79%
2018-09-28 0 3.780 3.760 3.780 3.730 3.850 2,046,000 7,753,300 3.7895 3.576 3.557 3.576 3.528 3.642 2,162,980 3.5845 0.53%
2018-09-27 0 3.760 3.730 3.760 3.680 3.800 2,301,000 8,630,190 3.7506 3.557 3.528 3.557 3.481 3.594 2,432,559 3.5478 1.08%
2018-09-26 0 3.720 3.700 3.720 3.640 3.800 3,836,000 14,304,060 3.7289 3.519 3.500 3.519 3.443 3.594 4,055,323 3.5272 0.54%
2018-09-24 0 3.700 3.660 3.720 3.420 3.710 5,422,000 19,551,190 3.6059 3.500 3.462 3.519 3.235 3.509 5,732,002 3.4109 4.82%
2018-09-21 0 3.530 3.500 3.530 3.340 3.540 4,126,984 14,214,734 3.4443 3.339 3.311 3.339 3.159 3.349 4,362,944 3.2581 4.13%
2018-09-20 0 3.390 3.360 3.390 3.290 3.420 3,234,000 10,926,900 3.3788 3.207 3.178 3.207 3.112 3.235 3,418,903 3.1960 3.04%
2018-09-19 0 3.290 3.280 3.290 3.200 3.310 1,624,000 5,318,600 3.2750 3.112 3.103 3.112 3.027 3.131 1,716,852 3.0979 2.49%
2018-09-18 0 3.210 3.200 3.210 3.170 3.250 1,016,000 3,257,870 3.2066 3.036 3.027 3.036 2.999 3.074 1,074,090 3.0331 0.63%
2018-09-17 0 3.190 3.160 3.190 3.120 3.210 630,000 1,982,200 3.1463 3.017 2.989 3.017 2.951 3.036 666,020 2.9762 -0.93%
2018-09-14 0 3.220 3.210 3.220 3.120 3.240 2,296,000 7,339,140 3.1965 3.046 3.036 3.046 2.951 3.065 2,427,273 3.0236 2.55%
2018-09-13 0 3.140 3.130 3.140 3.070 3.170 1,291,000 4,030,490 3.1220 2.970 2.961 2.970 2.904 2.999 1,364,813 2.9531 2.95%
2018-09-12 0 3.050 3.010 3.040 3.000 3.170 4,732,000 14,347,220 3.0320 2.885 2.847 2.876 2.838 2.999 5,002,551 2.8680 -2.56%
2018-09-11 0 3.130 3.090 3.130 3.050 3.300 2,997,000 9,445,620 3.1517 2.961 2.923 2.961 2.885 3.122 3,168,353 2.9812 -3.99%
2018-09-10 0 3.260 3.250 3.270 3.220 3.340 642,000 2,086,650 3.2502 3.084 3.074 3.093 3.046 3.159 678,706 3.0745 -1.21%
2018-09-07 0 3.300 3.280 3.300 3.260 3.380 1,684,000 5,577,520 3.3121 3.122 3.103 3.122 3.084 3.197 1,780,282 3.1329 0.00%
2018-09-06 0 3.300 3.290 3.330 3.220 3.370 2,286,000 7,493,520 3.2780 3.122 3.112 3.150 3.046 3.188 2,416,702 3.1007 -0.60%
2018-09-05 0 3.320 3.320 3.350 3.290 3.500 4,314,000 14,485,380 3.3578 3.140 3.140 3.169 3.112 3.311 4,560,652 3.1762 -4.05%
2018-09-04 0 3.460 3.440 3.460 3.260 3.480 4,772,000 16,288,720 3.4134 3.273 3.254 3.273 3.084 3.292 5,044,838 3.2288 6.13%
2018-09-03 0 3.260 3.220 3.260 3.210 3.340 1,632,000 5,326,060 3.2635 3.084 3.046 3.084 3.036 3.159 1,725,309 3.0870 -0.31%
2018-08-31 0 3.270 3.270 3.280 3.210 3.350 1,874,000 6,156,360 3.2851 3.093 3.093 3.103 3.036 3.169 1,981,146 3.1075 0.31%
2018-08-30 0 3.260 3.240 3.260 3.220 3.450 4,304,000 14,253,520 3.3117 3.084 3.065 3.084 3.046 3.263 4,550,080 3.1326 -4.12%
2018-08-29 0 3.400 3.390 3.420 3.330 3.530 8,153,000 28,026,160 3.4375 3.216 3.207 3.235 3.150 3.339 8,619,146 3.2516 2.10%
2018-08-28 0 3.330 3.330 3.340 3.250 3.350 2,550,000 8,403,580 3.2955 3.150 3.150 3.159 3.074 3.169 2,695,796 3.1173 1.22%
2018-08-27 0 3.290 3.250 3.300 3.230 3.400 8,937,000 29,554,540 3.3070 3.112 3.074 3.122 3.055 3.216 9,447,971 3.1281 2.17%
2018-08-24 0 3.220 3.220 3.250 3.110 3.260 7,418,000 23,789,920 3.2071 3.046 3.046 3.074 2.942 3.084 7,842,123 3.0336 2.22%
2018-08-23 0 3.150 3.120 3.150 3.090 3.190 3,178,000 10,002,680 3.1475 2.980 2.951 2.980 2.923 3.017 3,359,702 2.9773 0.96%
2018-08-22 0 3.120 3.100 3.130 3.030 3.180 7,282,000 22,666,900 3.1127 2.951 2.932 2.961 2.866 3.008 7,698,347 2.9444 0.97%
2018-08-21 0 3.090 3.080 3.090 2.990 3.120 11,828,480 36,331,760 3.0715 2.923 2.913 2.923 2.828 2.951 12,504,771 2.9054 4.75%
2018-08-20 0 2.950 2.950 2.960 2.760 2.970 5,880,000 16,875,870 2.8700 2.790 2.790 2.800 2.611 2.809 6,216,188 2.7148 9.26%
2018-08-17 0 2.700 2.660 2.700 2.660 2.760 252,000 680,580 2.7007 2.554 2.516 2.554 2.516 2.611 266,408 2.5547 1.89%
2018-08-16 0 2.650 2.630 2.690 2.600 2.700 314,000 830,480 2.6448 2.507 2.488 2.545 2.459 2.554 331,953 2.5018 -0.75%
2018-08-15 0 2.670 2.620 2.680 2.610 2.700 570,000 1,520,360 2.6673 2.526 2.478 2.535 2.469 2.554 602,590 2.5230 -0.37%
2018-08-14 0 2.680 2.660 2.680 2.650 2.720 582,000 1,557,160 2.6755 2.535 2.516 2.535 2.507 2.573 615,276 2.5308 -1.47%
2018-08-13 0 2.720 2.720 2.790 2.680 2.800 477,448 1,299,067 2.7209 2.573 2.573 2.639 2.535 2.649 504,746 2.5737 -0.37%
2018-08-10 0 2.730 2.730 2.770 2.730 2.760 164,000 451,100 2.7506 2.582 2.582 2.620 2.582 2.611 173,377 2.6018 -1.09%
2018-08-09 0 2.760 2.730 2.760 2.680 2.800 935,000 2,588,310 2.7682 2.611 2.582 2.611 2.535 2.649 988,458 2.6185 2.60%
2018-08-08 0 2.690 2.680 2.690 2.660 2.690 186,000 497,960 2.6772 2.545 2.535 2.545 2.516 2.545 196,635 2.5324 0.00%
2018-08-07 0 2.690 2.650 2.690 2.610 2.690 338,000 892,400 2.6402 2.545 2.507 2.545 2.469 2.545 357,325 2.4974 1.51%
2018-08-06 0 2.650 2.630 2.650 2.630 2.820 1,260,000 3,403,780 2.7014 2.507 2.488 2.507 2.488 2.667 1,332,040 2.5553 -2.93%
2018-08-03 0 2.730 2.690 2.730 2.690 2.750 176,000 476,980 2.7101 2.582 2.545 2.582 2.545 2.601 186,063 2.5635 -0.36%
2018-08-02 0 2.740 2.690 2.750 2.660 2.760 1,936,000 5,233,460 2.7032 2.592 2.545 2.601 2.516 2.611 2,046,690 2.5570 -2.14%
2018-08-01 0 2.800 2.770 2.800 2.760 2.830 794,000 2,206,900 2.7795 2.649 2.620 2.649 2.611 2.677 839,397 2.6291 -0.71%
2018-07-31 0 2.820 2.780 2.820 2.760 2.840 710,000 1,974,200 2.7806 2.667 2.630 2.667 2.611 2.686 750,594 2.6302 -1.05%
2018-07-30 0 2.850 2.810 2.850 2.800 2.890 294,000 830,620 2.8252 2.696 2.658 2.696 2.649 2.734 310,809 2.6724 -0.70%
2018-07-27 0 2.870 2.840 2.870 2.840 2.890 104,000 296,780 2.8537 2.715 2.686 2.715 2.686 2.734 109,946 2.6993 -0.69%
2018-07-26 0 2.890 2.870 2.890 2.840 2.910 335,000 960,420 2.8669 2.734 2.715 2.734 2.686 2.753 354,154 2.7119 -0.69%
2018-07-25 0 2.910 2.860 2.910 2.830 2.910 488,000 1,406,080 2.8813 2.753 2.705 2.753 2.677 2.753 515,901 2.7255 0.69%
2018-07-24 0 2.890 2.850 2.890 2.820 2.890 474,000 1,352,460 2.8533 2.734 2.696 2.734 2.667 2.734 501,101 2.6990 0.70%
2018-07-23 0 2.870 2.840 2.870 2.780 2.870 458,000 1,297,180 2.8323 2.715 2.686 2.715 2.630 2.715 484,186 2.6791 1.41%
2018-07-20 0 2.830 2.810 2.830 2.780 2.840 268,000 751,640 2.8046 2.677 2.658 2.677 2.630 2.686 283,323 2.6529 0.71%
2018-07-19 0 2.810 2.780 2.810 2.790 2.840 361,000 1,011,870 2.8030 2.658 2.630 2.658 2.639 2.686 381,640 2.6514 -1.06%
2018-07-18 0 2.840 2.810 2.840 2.810 2.850 438,000 1,238,020 2.8265 2.686 2.658 2.686 2.658 2.696 463,043 2.6737 0.00%
2018-07-17 0 2.840 2.820 2.840 2.800 2.850 238,000 673,260 2.8288 2.686 2.667 2.686 2.649 2.696 251,608 2.6758 0.00%
2018-07-16 0 2.840 2.820 2.840 2.810 2.860 466,000 1,318,180 2.8287 2.686 2.667 2.686 2.658 2.705 492,643 2.6757 0.00%
2018-07-13 0 2.840 2.830 2.840 2.800 2.870 1,212,000 3,432,660 2.8322 2.686 2.677 2.686 2.649 2.715 1,281,296 2.6791 4.03%
2018-07-12 0 2.730 2.720 2.730 2.670 2.750 546,000 1,476,180 2.7036 2.582 2.573 2.582 2.526 2.601 577,217 2.5574 1.11%
2018-07-11 0 2.700 2.680 2.720 2.680 2.850 2,140,000 5,860,280 2.7384 2.554 2.535 2.573 2.535 2.696 2,262,354 2.5903 -5.26%
2018-07-10 0 2.850 2.840 2.850 2.840 2.860 607,000 1,724,330 2.8407 2.696 2.686 2.696 2.686 2.705 641,705 2.6871 0.35%
2018-07-09 0 2.840 2.840 2.850 2.790 2.840 380,000 1,068,420 2.8116 2.686 2.686 2.696 2.639 2.686 401,726 2.6596 0.35%
2018-07-06 0 2.830 2.800 2.830 2.790 2.900 690,000 1,946,280 2.8207 2.677 2.649 2.677 2.639 2.743 729,451 2.6681 0.71%
2018-07-05 0 2.810 2.790 2.810 2.790 2.910 816,000 2,314,260 2.8361 2.658 2.639 2.658 2.639 2.753 862,655 2.6827 -3.44%
2018-07-04 0 2.910 2.860 2.920 2.850 2.940 418,000 1,203,620 2.8795 2.753 2.705 2.762 2.696 2.781 441,899 2.7237 0.00%
2018-07-03 0 2.910 2.900 2.920 2.870 2.920 440,000 1,272,780 2.8927 2.753 2.743 2.762 2.715 2.762 465,157 2.7362 -1.36%
2018-06-29 0 2.950 2.920 2.950 2.780 2.970 1,030,000 3,002,240 2.9148 2.790 2.762 2.790 2.630 2.809 1,088,890 2.7572 5.73%
2018-06-28 0 2.790 2.790 2.800 2.770 2.800 324,000 902,860 2.7866 2.639 2.639 2.649 2.620 2.649 342,525 2.6359 -0.36%
2018-06-27 0 2.800 2.800 2.840 2.790 2.890 986,000 2,770,620 2.8100 2.649 2.649 2.686 2.639 2.734 1,042,374 2.6580 -2.44%
2018-06-26 0 2.870 2.830 2.880 2.780 2.870 586,000 1,654,840 2.8240 2.715 2.677 2.724 2.630 2.715 619,504 2.6712 1.41%
2018-06-25 0 2.830 2.830 2.870 2.830 2.990 702,000 2,025,180 2.8849 2.677 2.677 2.715 2.677 2.828 742,137 2.7289 -3.08%
2018-06-22 0 2.920 2.900 2.920 2.800 2.930 1,694,000 4,881,410 2.8816 2.762 2.743 2.762 2.649 2.772 1,790,854 2.7257 2.82%
2018-06-21 0 2.840 2.840 2.850 2.810 2.890 484,000 1,376,080 2.8431 2.686 2.686 2.696 2.658 2.734 511,673 2.6894 0.00%
2018-06-20 0 2.840 2.840 2.870 2.820 2.890 678,000 1,934,780 2.8537 2.686 2.686 2.715 2.667 2.734 716,765 2.6993 0.71%
2018-06-19 0 2.820 2.780 2.820 2.740 2.930 3,026,000 8,514,560 2.8138 2.667 2.630 2.667 2.592 2.772 3,199,011 2.6616 -4.41%
2018-06-15 0 2.950 2.900 2.920 2.890 3.030 1,954,000 5,718,160 2.9264 2.790 2.743 2.762 2.734 2.866 2,065,720 2.7681 -2.64%
2018-06-14 0 3.030 3.000 3.030 3.000 3.050 170,000 512,140 3.0126 2.866 2.838 2.866 2.838 2.885 179,720 2.8497 1.00%
2018-06-13 0 3.000 3.000 3.020 2.980 3.060 796,000 2,391,540 3.0044 2.838 2.838 2.857 2.819 2.895 841,511 2.8420 -1.96%
2018-06-12 0 3.060 3.020 3.060 3.000 3.080 722,000 2,174,840 3.0122 2.895 2.857 2.895 2.838 2.913 763,280 2.8493 2.00%
2018-06-11 0 3.030 3.030 3.040 3.030 3.120 1,116,000 3,398,100 3.0449 2.838 2.838 2.847 2.838 2.922 1,191,605 2.8517 -1.94%
2018-06-08 0 3.090 3.040 3.090 3.010 3.110 1,248,000 3,811,500 3.0541 2.894 2.847 2.894 2.819 2.913 1,332,548 2.8603 -0.96%
2018-06-07 0 3.120 3.100 3.120 3.070 3.170 946,000 2,961,220 3.1303 2.922 2.903 2.922 2.875 2.969 1,010,088 2.9316 1.63%
2018-06-06 0 3.070 3.060 3.080 3.030 3.130 869,000 2,670,680 3.0733 2.875 2.866 2.885 2.838 2.931 927,872 2.8783 -1.92%
2018-06-05 0 3.130 3.100 3.130 3.070 3.130 343,000 1,061,350 3.0943 2.931 2.903 2.931 2.875 2.931 366,237 2.8980 0.64%
2018-06-04 0 3.110 3.110 3.120 3.090 3.140 224,000 697,120 3.1121 2.913 2.913 2.922 2.894 2.941 239,175 2.9147 0.97%
2018-06-01 0 3.080 3.070 3.110 3.070 3.140 358,000 1,109,220 3.0984 2.885 2.875 2.913 2.875 2.941 382,253 2.9018 -1.91%
2018-05-31 0 3.140 3.100 3.140 3.060 3.150 566,000 1,756,980 3.1042 2.941 2.903 2.941 2.866 2.950 604,345 2.9072 2.95%
2018-05-30 0 3.050 3.030 3.060 2.970 3.120 1,571,000 4,767,600 3.0348 2.856 2.838 2.866 2.782 2.922 1,677,430 2.8422 -1.61%
2018-05-29 0 3.100 3.100 3.110 3.090 3.190 750,000 2,352,780 3.1370 2.903 2.903 2.913 2.894 2.988 800,810 2.9380 -1.90%
2018-05-28 0 3.160 3.140 3.160 3.090 3.180 1,759,000 5,539,020 3.1490 2.960 2.941 2.960 2.894 2.978 1,878,166 2.9492 2.60%
2018-05-25 0 3.080 3.060 3.080 3.040 3.130 944,000 2,907,420 3.0799 2.885 2.866 2.885 2.847 2.931 1,007,953 2.8845 -0.65%
2018-05-24 0 3.100 3.080 3.110 3.030 3.110 3,371,000 10,414,120 3.0893 2.903 2.885 2.913 2.838 2.913 3,599,374 2.8933 1.31%
2018-05-23 0 3.060 3.050 3.060 2.930 3.070 3,669,000 11,105,170 3.0268 2.866 2.856 2.866 2.744 2.875 3,917,562 2.8347 4.44%
2018-05-21 0 2.930 2.910 2.930 2.900 2.960 683,000 1,996,680 2.9234 2.744 2.725 2.744 2.716 2.772 729,271 2.7379 0.69%
2018-05-18 0 2.910 2.880 2.910 2.840 2.920 742,000 2,140,880 2.8853 2.725 2.697 2.725 2.660 2.735 792,268 2.7022 1.04%
2018-05-17 0 2.880 2.850 2.880 2.850 2.930 690,000 1,981,500 2.8717 2.697 2.669 2.697 2.669 2.744 736,745 2.6895 -1.03%
2018-05-16 0 2.910 2.890 2.910 2.850 2.940 1,084,000 3,130,380 2.8878 2.725 2.707 2.725 2.669 2.753 1,157,437 2.7046 0.69%
2018-05-15 0 2.890 2.880 2.890 2.840 2.920 715,000 2,060,360 2.8816 2.707 2.697 2.707 2.660 2.735 763,439 2.6988 -0.69%
2018-05-14 0 2.910 2.910 2.920 2.880 2.970 752,000 2,191,760 2.9146 2.725 2.725 2.735 2.697 2.782 802,945 2.7297 0.34%
2018-05-11 0 2.900 2.900 2.910 2.890 3.030 3,306,000 9,677,480 2.9272 2.716 2.716 2.725 2.707 2.838 3,529,970 2.7415 -4.29%
2018-05-10 0 3.030 3.020 3.030 2.780 3.030 10,469,000 30,834,650 2.9453 2.838 2.828 2.838 2.604 2.838 11,178,239 2.7585 10.99%
2018-05-09 0 2.730 2.720 2.740 2.680 2.750 666,000 1,822,440 2.7364 2.557 2.547 2.566 2.510 2.576 711,119 2.5628 1.87%
2018-05-08 0 2.680 2.670 2.680 2.670 2.720 414,000 1,113,900 2.6906 2.510 2.501 2.510 2.501 2.547 442,047 2.5199 -0.74%
2018-05-07 0 2.700 2.700 2.720 2.690 2.750 300,000 813,920 2.7131 2.529 2.529 2.547 2.519 2.576 320,324 2.5409 -0.37%
2018-05-04 0 2.710 2.690 2.710 2.690 2.750 521,000 1,413,410 2.7129 2.538 2.519 2.538 2.519 2.576 556,296 2.5408 -1.45%
2018-05-03 0 2.750 2.730 2.750 2.670 2.760 750,000 2,032,140 2.7095 2.576 2.557 2.576 2.501 2.585 800,810 2.5376 0.00%
2018-05-02 0 2.750 2.720 2.750 2.670 2.780 2,284,000 6,266,600 2.7437 2.576 2.547 2.576 2.501 2.604 2,438,733 2.5696 2.61%
2018-04-30 0 2.680 2.660 2.700 2.580 2.770 5,198,000 13,950,180 2.6838 2.510 2.491 2.529 2.416 2.594 5,550,147 2.5135 4.28%
2018-04-27 0 2.570 2.570 2.580 2.530 2.590 381,000 976,180 2.5622 2.407 2.407 2.416 2.369 2.426 406,811 2.3996 0.78%
2018-04-26 0 2.550 2.530 2.560 2.530 2.610 402,000 1,026,660 2.5539 2.388 2.369 2.398 2.369 2.444 429,234 2.3918 -1.92%
2018-04-25 0 2.600 2.580 2.600 2.560 2.620 1,088,000 2,821,540 2.5933 2.435 2.416 2.435 2.398 2.454 1,161,708 2.4288 0.39%
2018-04-24 0 2.590 2.570 2.590 2.560 2.600 250,000 644,430 2.5777 2.426 2.407 2.426 2.398 2.435 266,937 2.4142 0.78%
2018-04-23 0 2.570 2.550 2.580 2.520 2.580 930,000 2,382,680 2.5620 2.407 2.388 2.416 2.360 2.416 993,004 2.3995 0.78%
2018-04-20 0 2.550 2.520 2.550 2.520 2.580 405,000 1,026,470 2.5345 2.388 2.360 2.388 2.360 2.416 432,437 2.3737 -1.16%
2018-04-19 0 2.580 2.560 2.580 2.510 2.590 1,230,000 3,155,700 2.5656 2.416 2.398 2.416 2.351 2.426 1,313,328 2.4028 3.20%
2018-04-18 0 2.500 2.500 2.530 2.500 2.530 796,000 1,995,380 2.5068 2.341 2.341 2.369 2.341 2.369 849,926 2.3477 -0.79%
2018-04-17 0 2.520 2.500 2.520 2.500 2.530 542,000 1,361,260 2.5115 2.360 2.341 2.360 2.341 2.369 578,719 2.3522 0.00%
2018-04-16 0 2.520 2.510 2.530 2.500 2.530 454,000 1,143,020 2.5177 2.360 2.351 2.369 2.341 2.369 484,757 2.3579 0.00%
2018-04-13 0 2.520 2.510 2.520 2.500 2.530 148,200 371,788 2.5087 2.360 2.351 2.360 2.341 2.369 158,240 2.3495 0.00%
2018-04-12 0 2.520 2.490 2.520 2.470 2.540 382,000 953,720 2.4966 2.360 2.332 2.360 2.313 2.379 407,879 2.3382 -0.40%
2018-04-11 0 2.530 2.510 2.530 2.480 2.540 854,000 2,147,000 2.5141 2.369 2.351 2.369 2.323 2.379 911,856 2.3545 -0.39%
2018-04-10 0 2.540 2.530 2.550 2.530 2.580 1,095,000 2,800,310 2.5574 2.379 2.369 2.388 2.369 2.416 1,169,182 2.3951 -0.39%
2018-04-09 0 2.550 2.520 2.550 2.480 2.580 866,100 2,190,886 2.5296 2.388 2.360 2.388 2.323 2.416 924,775 2.3691 2.41%
2018-04-06 0 2.490 2.470 2.490 2.470 2.550 604,000 1,503,140 2.4886 2.332 2.313 2.332 2.313 2.388 644,919 2.3307 0.00%
2018-04-04 0 2.490 2.490 2.500 2.490 2.540 324,000 811,040 2.5032 2.332 2.332 2.341 2.332 2.379 345,950 2.3444 -2.35%
2018-04-03 0 2.550 2.530 2.550 2.510 2.560 622,000 1,571,840 2.5271 2.388 2.369 2.388 2.351 2.398 664,138 2.3667 -1.16%
2018-03-29 0 2.580 2.570 2.590 2.490 2.600 1,772,000 4,528,100 2.5554 2.416 2.407 2.426 2.332 2.435 1,892,047 2.3932 4.88%
2018-03-28 0 2.460 2.460 2.470 2.460 2.600 1,766,000 4,455,700 2.5230 2.304 2.304 2.313 2.304 2.435 1,885,640 2.3630 -5.38%
2018-03-27 0 2.600 2.570 2.600 2.510 2.710 8,294,000 21,800,180 2.6284 2.435 2.407 2.435 2.351 2.538 8,855,890 2.4617 4.84%
2018-03-26 0 2.480 2.490 2.510 2.410 2.500 848,000 2,101,860 2.4786 2.323 2.332 2.351 2.257 2.341 905,449 2.3213 2.90%
2018-03-23 0 2.410 2.410 2.460 2.350 2.500 1,641,000 3,969,160 2.4187 2.257 2.257 2.304 2.201 2.341 1,752,172 2.2653 -2.03%
2018-03-22 0 2.460 2.460 2.470 2.450 2.550 741,000 1,845,940 2.4911 2.304 2.304 2.313 2.295 2.388 791,200 2.3331 -2.38%
2018-03-21 0 2.520 2.500 2.520 2.490 2.560 418,000 1,048,840 2.5092 2.360 2.341 2.360 2.332 2.398 446,318 2.3500 0.40%
2018-03-20 0 2.510 2.500 2.520 2.490 2.540 558,000 1,402,380 2.5132 2.351 2.341 2.360 2.332 2.379 595,803 2.3538 -0.40%
2018-03-19 0 2.520 2.500 2.520 2.500 2.540 440,000 1,109,680 2.5220 2.360 2.341 2.360 2.341 2.379 469,808 2.3620 -1.18%
2018-03-16 0 2.550 2.510 2.530 2.460 2.550 2,774,000 7,020,940 2.5310 2.388 2.351 2.369 2.304 2.388 2,961,929 2.3704 2.82%
2018-03-15 0 2.480 2.480 2.500 2.450 2.520 2,653,000 6,618,500 2.4947 2.323 2.323 2.341 2.295 2.360 2,832,732 2.3364 3.33%
2018-03-14 0 2.400 2.390 2.410 2.380 2.420 428,000 1,027,320 2.4003 2.248 2.238 2.257 2.229 2.266 456,996 2.2480 0.84%
2018-03-13 0 2.380 2.380 2.410 2.380 2.440 408,000 982,420 2.4079 2.229 2.229 2.257 2.229 2.285 435,641 2.2551 -0.83%
2018-03-12 0 2.400 2.400 2.410 2.390 2.420 606,000 1,455,800 2.4023 2.248 2.248 2.257 2.238 2.266 647,054 2.2499 1.27%
2018-03-09 0 2.370 2.370 2.390 2.360 2.390 198,000 468,120 2.3642 2.220 2.220 2.238 2.210 2.238 211,414 2.2142 0.00%
2018-03-08 0 2.370 2.370 2.390 2.360 2.390 176,000 417,240 2.3707 2.220 2.220 2.238 2.210 2.238 187,923 2.2203 -0.42%
2018-03-07 0 2.380 2.360 2.380 2.370 2.410 134,000 319,220 2.3822 2.229 2.210 2.229 2.220 2.257 143,078 2.2311 -0.83%
2018-03-06 0 2.400 2.360 2.400 2.350 2.410 912,000 2,175,760 2.3857 2.248 2.210 2.248 2.201 2.257 973,785 2.2343 2.56%
2018-03-05 0 2.340 2.340 2.360 2.340 2.440 464,000 1,099,420 2.3694 2.192 2.192 2.210 2.192 2.285 495,434 2.2191 -2.50%
2018-03-02 0 2.400 2.370 2.400 2.370 2.430 484,000 1,154,600 2.3855 2.248 2.220 2.248 2.220 2.276 516,789 2.2342 -0.41%
2018-03-01 0 2.410 2.400 2.430 2.340 2.440 950,000 2,263,520 2.3827 2.257 2.248 2.276 2.192 2.285 1,014,359 2.2315 2.55%
2018-02-28 0 2.350 2.350 2.370 2.340 2.390 242,000 572,800 2.3669 2.201 2.201 2.220 2.192 2.238 258,395 2.2168 -1.26%
2018-02-27 0 2.380 2.380 2.410 2.380 2.440 192,000 460,060 2.3961 2.229 2.229 2.257 2.229 2.285 205,007 2.2441 -2.06%
2018-02-26 0 2.430 2.430 2.440 2.350 2.450 1,734,000 4,188,740 2.4157 2.276 2.276 2.285 2.201 2.295 1,851,473 2.2624 3.85%
2018-02-23 0 2.340 2.340 2.360 2.330 2.400 506,000 1,201,880 2.3753 2.192 2.192 2.210 2.182 2.248 540,280 2.2246 0.86%
2018-02-22 0 2.320 2.320 2.330 2.290 2.350 90,000 209,380 2.3264 2.173 2.173 2.182 2.145 2.201 96,097 2.1788 0.00%
2018-02-21 0 2.320 2.300 2.320 2.280 2.320 790,000 1,822,940 2.3075 2.173 2.154 2.173 2.135 2.173 843,520 2.1611 0.87%
2018-02-20 0 2.300 2.290 2.300 2.280 2.340 516,000 1,186,820 2.3000 2.154 2.145 2.154 2.135 2.192 550,957 2.1541 0.88%
2018-02-15 0 2.280 2.240 2.280 2.230 2.280 184,000 415,560 2.2585 2.135 2.098 2.135 2.089 2.135 196,465 2.1152 2.70%
2018-02-14 0 2.220 2.200 2.230 2.200 2.230 541,000 1,193,870 2.2068 2.079 2.060 2.089 2.060 2.089 577,651 2.0668 -0.89%
2018-02-13 0 2.240 2.200 2.240 2.180 2.260 1,022,000 2,271,440 2.2225 2.098 2.060 2.098 2.042 2.117 1,091,237 2.0815 2.75%
2018-02-12 0 2.180 2.160 2.180 2.120 2.220 684,000 1,475,140 2.1566 2.042 2.023 2.042 1.985 2.079 730,339 2.0198 1.40%
2018-02-09 0 2.150 2.120 2.150 2.060 2.170 3,652,000 7,667,480 2.0995 2.014 1.985 2.014 1.929 2.032 3,899,410 1.9663 -2.71%
2018-02-08 0 2.210 2.180 2.210 2.170 2.220 848,000 1,865,440 2.1998 2.070 2.042 2.070 2.032 2.079 905,449 2.0602 1.38%
2018-02-07 0 2.180 2.170 2.180 2.180 2.310 1,679,000 3,776,730 2.2494 2.042 2.032 2.042 2.042 2.163 1,792,746 2.1067 -1.36%
2018-02-06 0 2.210 2.190 2.210 2.190 2.350 2,510,000 5,650,580 2.2512 2.070 2.051 2.070 2.051 2.201 2,680,044 2.1084 -7.92%
2018-02-05 0 2.400 2.380 2.400 2.370 2.430 526,000 1,254,000 2.3840 2.248 2.229 2.248 2.220 2.276 561,635 2.2328 -2.04%
2018-02-02 0 2.450 2.430 2.450 2.350 2.450 676,000 1,621,640 2.3989 2.295 2.276 2.295 2.201 2.295 721,797 2.2467 3.38%
2018-02-01 0 2.370 2.370 2.380 2.360 2.430 723,000 1,721,870 2.3816 2.220 2.220 2.229 2.210 2.276 771,981 2.2305 -2.47%
2018-01-31 0 2.430 2.430 2.470 2.410 2.490 1,014,000 2,482,380 2.4481 2.276 2.276 2.313 2.257 2.332 1,082,695 2.2928 -2.02%
2018-01-30 0 2.480 2.460 2.510 2.440 2.550 4,250,000 10,589,300 2.4916 2.323 2.304 2.351 2.285 2.388 4,537,923 2.3335 0.00%
2018-01-29 0 2.480 2.470 2.480 2.460 2.600 1,850,000 4,640,460 2.5084 2.323 2.313 2.323 2.304 2.435 1,975,331 2.3492 -4.25%
2018-01-26 0 2.590 2.550 2.590 2.520 2.630 8,544,000 22,033,640 2.5788 2.426 2.388 2.426 2.360 2.463 9,122,827 2.4152 0.78%
2018-01-25 0 2.570 2.550 2.570 2.460 2.610 18,778,000 48,283,600 2.5713 2.407 2.388 2.407 2.304 2.444 20,050,145 2.4081 3.63%
2018-01-24 0 2.480 2.470 2.510 2.370 2.540 6,846,192 17,011,204 2.4848 2.323 2.313 2.351 2.220 2.379 7,309,998 2.3271 5.08%
2018-01-23 0 2.360 2.350 2.360 2.230 2.380 3,217,000 7,473,460 2.3231 2.210 2.201 2.210 2.089 2.229 3,434,941 2.1757 4.42%
2018-01-22 0 2.260 2.240 2.260 2.250 2.290 439,000 999,900 2.2777 2.117 2.098 2.117 2.107 2.145 468,741 2.1332 -0.88%
2018-01-19 0 2.280 2.250 2.280 2.230 2.310 800,000 1,834,420 2.2930 2.135 2.107 2.135 2.089 2.163 854,197 2.1475 0.88%
2018-01-18 0 2.260 2.250 2.270 2.130 2.290 2,398,000 5,338,340 2.2262 2.117 2.107 2.126 1.995 2.145 2,560,456 2.0849 5.61%
2018-01-17 0 2.140 2.140 2.150 2.120 2.180 619,000 1,328,270 2.1458 2.004 2.004 2.014 1.985 2.042 660,935 2.0097 -0.47%
2018-01-16 0 2.150 2.120 2.150 2.110 2.150 950,000 2,017,300 2.1235 2.014 1.985 2.014 1.976 2.014 1,014,359 1.9887 -0.46%
2018-01-15 0 2.160 2.120 2.170 2.120 2.190 279,000 604,440 2.1665 2.023 1.985 2.032 1.985 2.051 297,901 2.0290 0.47%
2018-01-12 0 2.150 2.120 2.150 2.120 2.150 156,000 333,280 2.1364 2.014 1.985 2.014 1.985 2.014 166,568 2.0009 0.94%
2018-01-11 0 2.130 2.130 2.140 2.120 2.190 522,000 1,117,660 2.1411 1.995 1.995 2.004 1.985 2.051 557,364 2.0053 -0.47%
2018-01-10 0 2.140 2.140 2.150 2.110 2.190 440,000 940,520 2.1375 2.004 2.004 2.014 1.976 2.051 469,808 2.0019 -0.47%
2018-01-09 0 2.150 2.140 2.170 2.150 2.190 284,000 612,620 2.1571 2.014 2.004 2.032 2.014 2.051 303,240 2.0202 -0.92%
2018-01-08 0 2.170 2.170 2.200 2.170 2.230 145,000 321,680 2.2185 2.032 2.032 2.060 2.032 2.089 154,823 2.0777 -0.46%
2018-01-05 0 2.180 2.160 2.190 2.160 2.210 326,000 715,060 2.1934 2.042 2.023 2.051 2.023 2.070 348,085 2.0543 -0.46%
2018-01-04 0 2.190 2.160 2.190 2.160 2.190 433,000 939,780 2.1704 2.051 2.023 2.051 2.023 2.051 462,334 2.0327 0.00%
2018-01-03 0 2.190 2.160 2.200 2.140 2.200 489,000 1,062,510 2.1728 2.051 2.023 2.060 2.004 2.060 522,128 2.0350 1.39%
2018-01-02 0 2.160 2.160 2.180 2.160 2.190 160,000 348,660 2.1791 2.023 2.023 2.042 2.023 2.051 170,839 2.0409 0.93%
2017-12-29 0 2.140 2.120 2.140 2.110 2.140 194,000 412,600 2.1268 2.004 1.985 2.004 1.976 2.004 207,143 1.9919 1.90%
2017-12-28 0 2.100 2.100 2.110 2.100 2.130 218,000 460,560 2.1127 1.967 1.967 1.976 1.967 1.995 232,769 1.9786 -0.94%
2017-12-27 0 2.120 2.110 2.120 2.120 2.160 200,000 426,060 2.1303 1.985 1.976 1.985 1.985 2.023 213,549 1.9951 -1.85%
2017-12-22 0 2.160 2.140 2.160 2.140 2.160 53,000 113,910 2.1492 2.023 2.004 2.023 2.004 2.023 56,591 2.0129 -0.46%
2017-12-21 0 2.170 2.160 2.170 2.140 2.180 31,000 66,840 2.1561 2.032 2.023 2.032 2.004 2.042 33,100 2.0193 0.00%
2017-12-20 0 2.170 2.160 2.170 2.160 2.180 98,000 212,040 2.1637 2.032 2.023 2.032 2.023 2.042 104,639 2.0264 -0.91%
2017-12-19 0 2.190 2.160 2.190 2.140 2.190 206,000 443,990 2.1553 2.051 2.023 2.051 2.004 2.051 219,956 2.0185 0.92%
2017-12-18 0 2.170 2.150 2.170 2.150 2.230 548,000 1,196,800 2.1839 2.032 2.014 2.032 2.014 2.089 585,125 2.0454 -1.81%
2017-12-15 0 2.210 2.180 2.230 2.080 2.230 1,365,203 2,929,166 2.1456 2.070 2.042 2.089 1.948 2.089 1,457,691 2.0095 5.24%
2017-12-14 0 2.100 2.080 2.100 2.070 2.100 306,000 637,400 2.0830 1.967 1.948 1.967 1.939 1.967 326,730 1.9508 -0.47%
2017-12-13 0 2.110 2.080 2.110 2.080 2.140 198,000 415,620 2.0991 1.976 1.948 1.976 1.948 2.004 211,414 1.9659 0.48%
2017-12-12 0 2.100 2.070 2.100 2.070 2.130 458,000 956,280 2.0879 1.967 1.939 1.967 1.939 1.995 489,028 1.9555 -1.41%
2017-12-11 0 2.130 2.110 2.130 2.030 2.160 2,059,000 4,359,000 2.1170 1.995 1.976 1.995 1.901 2.023 2,198,490 1.9827 4.41%
2017-12-08 0 2.040 2.020 2.040 2.010 2.090 314,000 642,680 2.0468 1.911 1.892 1.911 1.882 1.957 335,272 1.9169 1.49%
2017-12-07 0 2.010 2.010 2.040 2.000 2.040 76,000 153,420 2.0187 1.882 1.882 1.911 1.873 1.911 81,149 1.8906 -0.50%
2017-12-06 0 2.020 1.980 2.020 1.970 2.060 684,000 1,363,660 1.9937 1.892 1.854 1.892 1.845 1.929 730,339 1.8672 -0.98%
2017-12-05 0 2.040 2.000 2.040 2.000 2.090 248,000 502,580 2.0265 1.911 1.873 1.911 1.873 1.957 264,801 1.8980 -0.49%
2017-12-04 0 2.050 2.030 2.050 2.020 2.050 102,000 208,300 2.0422 1.920 1.901 1.920 1.892 1.920 108,910 1.9126 -0.49%
2017-12-01 0 2.060 2.050 2.060 2.000 2.090 380,000 781,680 2.0571 1.929 1.920 1.929 1.873 1.957 405,744 1.9265 3.00%
2017-11-30 0 2.000 2.000 2.030 2.000 2.020 138,999 277,628 1.9973 1.873 1.873 1.901 1.873 1.892 148,416 1.8706 -1.48%
2017-11-29 0 2.030 1.990 2.030 1.950 2.040 416,000 830,840 1.9972 1.901 1.864 1.901 1.826 1.911 444,183 1.8705 1.50%
2017-11-28 0 2.000 1.950 2.000 1.930 2.000 409,000 800,990 1.9584 1.873 1.826 1.873 1.808 1.873 436,708 1.8342 0.00%
2017-11-27 0 2.000 1.990 2.000 1.980 2.050 232,000 465,860 2.0080 1.873 1.864 1.873 1.854 1.920 247,717 1.8806 -0.99%
2017-11-24 0 2.020 2.010 2.030 1.990 2.050 322,000 650,760 2.0210 1.892 1.882 1.901 1.864 1.920 343,814 1.8928 1.00%
2017-11-23 0 2.000 1.980 2.000 1.980 2.060 490,000 986,400 2.0131 1.873 1.854 1.873 1.854 1.929 523,196 1.8853 0.00%
2017-11-22 0 2.000 2.000 2.010 1.970 2.040 840,000 1,690,860 2.0129 1.873 1.873 1.882 1.845 1.911 896,907 1.8852 1.52%
2017-11-21 0 1.970 1.970 1.980 1.930 2.070 1,810,000 3,585,260 1.9808 1.845 1.845 1.854 1.808 1.939 1,932,621 1.8551 -5.29%
2017-11-20 0 2.080 2.080 2.090 2.070 2.130 395,000 826,830 2.0932 1.948 1.948 1.957 1.939 1.995 421,760 1.9604 0.97%
2017-11-17 0 2.060 2.040 2.060 2.020 2.160 3,338,000 6,964,520 2.0864 1.929 1.911 1.929 1.892 2.023 3,564,138 1.9541 -4.19%
2017-11-16 0 2.150 2.150 2.160 2.130 2.170 206,000 442,380 2.1475 2.014 2.014 2.023 1.995 2.032 219,956 2.0112 -0.46%
2017-11-15 0 2.160 2.150 2.160 2.140 2.180 906,000 1,952,100 2.1546 2.023 2.014 2.023 2.004 2.042 967,378 2.0179 -1.82%
2017-11-14 0 2.200 2.180 2.200 2.170 2.270 1,442,000 3,170,100 2.1984 2.060 2.042 2.060 2.032 2.126 1,539,691 2.0589 -2.65%
2017-11-13 0 2.260 2.250 2.260 2.190 2.260 440,000 984,120 2.2366 2.117 2.107 2.117 2.051 2.117 469,808 2.0947 1.35%
2017-11-10 0 2.230 2.230 2.250 2.170 2.250 968,000 2,143,120 2.2140 2.089 2.089 2.107 2.032 2.107 1,033,579 2.0735 1.36%
2017-11-09 0 2.200 2.180 2.200 2.160 2.280 4,003,000 8,800,030 2.1984 2.060 2.042 2.060 2.023 2.135 4,274,189 2.0589 -3.51%
2017-11-08 0 2.280 2.260 2.280 2.270 2.390 1,271,000 2,948,280 2.3197 2.135 2.117 2.135 2.126 2.238 1,357,106 2.1725 -4.20%
2017-11-07 0 2.380 2.370 2.380 2.370 2.420 304,000 725,140 2.3853 2.229 2.220 2.229 2.220 2.266 324,595 2.2340 -0.42%
2017-11-06 0 2.390 2.390 2.400 2.360 2.420 1,425,000 3,414,330 2.3960 2.238 2.238 2.248 2.210 2.266 1,521,539 2.2440 -0.42%
2017-11-03 0 2.400 2.390 2.400 2.330 2.400 558,000 1,322,520 2.3701 2.248 2.238 2.248 2.182 2.248 595,803 2.2197 0.42%
2017-11-02 0 2.390 2.380 2.400 2.370 2.420 642,000 1,539,120 2.3974 2.238 2.229 2.248 2.220 2.266 685,493 2.2453 -0.42%
2017-11-01 0 2.400 2.380 2.400 2.380 2.430 451,000 1,082,600 2.4004 2.248 2.229 2.248 2.229 2.276 481,554 2.2481 0.42%
2017-10-31 0 2.390 2.390 2.400 2.280 2.400 1,160,000 2,754,680 2.3747 2.238 2.238 2.248 2.135 2.248 1,238,586 2.2241 3.91%
2017-10-30 0 2.300 2.280 2.300 2.280 2.330 515,000 1,183,600 2.2983 2.154 2.135 2.154 2.135 2.182 549,889 2.1524 -1.29%
2017-10-27 0 2.330 2.310 2.330 2.310 2.370 424,000 987,020 2.3279 2.182 2.163 2.182 2.163 2.220 452,725 2.1802 0.00%
2017-10-26 0 2.330 2.330 2.350 2.320 2.360 488,000 1,139,180 2.3344 2.182 2.182 2.201 2.173 2.210 521,060 2.1863 -2.10%
2017-10-25 0 2.380 2.350 2.380 2.350 2.460 2,283,000 5,438,700 2.3823 2.229 2.201 2.229 2.201 2.304 2,437,665 2.2311 -2.06%
2017-10-24 0 2.430 2.430 2.440 2.370 2.500 4,090,000 9,982,530 2.4407 2.276 2.276 2.285 2.220 2.341 4,367,083 2.2859 0.41%
2017-10-23 0 2.420 2.400 2.420 2.370 2.430 1,422,000 3,430,780 2.4126 2.266 2.248 2.266 2.220 2.276 1,518,336 2.2596 0.41%
2017-10-20 0 2.410 2.400 2.410 2.300 2.430 2,062,000 4,899,880 2.3763 2.257 2.248 2.257 2.154 2.276 2,201,693 2.2255 5.70%
2017-10-19 0 2.280 2.270 2.280 2.260 2.360 940,000 2,175,800 2.3147 2.135 2.126 2.135 2.117 2.210 1,003,682 2.1678 -2.15%
2017-10-18 0 2.330 2.330 2.340 2.200 2.370 2,340,000 5,373,840 2.2965 2.182 2.182 2.192 2.060 2.220 2,498,527 2.1508 5.91%
2017-10-17 0 2.200 2.200 2.230 2.200 2.250 444,000 987,500 2.2241 2.060 2.060 2.089 2.060 2.107 474,079 2.0830 0.00%
2017-10-16 0 2.200 2.200 2.210 2.200 2.240 1,976,000 4,348,820 2.2008 2.060 2.060 2.070 2.060 2.098 2,109,867 2.0612 -0.45%
2017-10-13 0 2.210 2.220 2.230 2.210 2.290 765,000 1,710,130 2.2355 2.070 2.079 2.089 2.070 2.145 816,826 2.0936 -2.64%
2017-10-12 0 2.270 2.270 2.280 2.220 2.310 889,000 2,021,790 2.2742 2.126 2.126 2.135 2.079 2.163 949,227 2.1299 -0.44%
2017-10-11 0 2.280 2.260 2.280 2.210 2.320 2,084,000 4,719,700 2.2647 2.135 2.117 2.135 2.070 2.173 2,225,184 2.1210 3.64%
2017-10-10 0 2.200 2.170 2.200 2.170 2.400 2,930,000 6,677,480 2.2790 2.060 2.032 2.060 2.032 2.248 3,128,497 2.1344 -6.38%
2017-10-09 0 2.350 2.300 2.350 2.100 2.510 8,998,000 21,144,530 2.3499 2.201 2.154 2.201 1.967 2.351 9,607,584 2.2008 11.90%
2017-10-06 0 2.100 2.090 2.100 2.090 2.100 1,580,000 3,309,580 2.0947 1.967 1.957 1.967 1.957 1.967 1,687,040 1.9618 0.48%
2017-10-04 0 2.090 2.090 2.100 2.090 2.100 156,000 326,580 2.0935 1.957 1.957 1.967 1.957 1.967 166,568 1.9606 -0.48%
2017-10-03 0 2.100 2.090 2.100 2.090 2.100 617,000 1,295,010 2.0989 1.967 1.957 1.967 1.957 1.967 658,800 1.9657 0.00%
2017-09-29 0 2.100 2.090 2.100 2.090 2.100 932,000 1,949,200 2.0914 1.967 1.957 1.967 1.957 1.967 995,140 1.9587 1.94%
2017-09-28 0 2.060 2.060 2.070 2.050 2.070 126,000 259,780 2.0617 1.929 1.929 1.939 1.920 1.939 134,536 1.9309 -0.96%
2017-09-27 0 2.080 2.070 2.080 2.070 2.090 1,543,000 3,207,620 2.0788 1.948 1.939 1.948 1.939 1.957 1,647,533 1.9469 0.00%
2017-09-26 0 2.080 2.080 2.090 2.080 2.090 650,000 1,353,000 2.0815 1.948 1.948 1.957 1.948 1.957 694,035 1.9495 0.00%
2017-09-25 0 2.080 2.080 2.100 2.070 2.100 8,563,000 17,964,080 2.0979 1.948 1.948 1.967 1.939 1.967 9,143,114 1.9648 -0.48%
2017-09-22 0 2.090 2.090 2.100 2.080 2.090 7,197,000 14,975,640 2.0808 1.957 1.957 1.967 1.948 1.957 7,684,572 1.9488 0.48%
2017-09-21 0 2.080 2.080 2.090 2.080 2.090 5,624,000 11,703,400 2.0810 1.948 1.948 1.957 1.948 1.957 6,005,007 1.9489 0.00%
2017-09-20 0 2.080 2.080 2.090 2.080 2.090 1,978,000 4,114,500 2.0801 1.948 1.948 1.957 1.948 1.957 2,112,003 1.9482 -0.48%
2017-09-19 0 2.090 2.080 2.090 2.080 2.100 8,671,000 18,178,170 2.0964 1.957 1.948 1.957 1.948 1.967 9,258,430 1.9634 0.00%
2017-09-18 0 2.090 2.090 2.100 2.080 2.100 7,604,000 15,892,410 2.0900 1.957 1.957 1.967 1.948 1.967 8,119,145 1.9574 0.00%
2017-09-15 0 2.090 2.080 2.090 2.080 2.090 3,280,000 6,828,460 2.0818 1.957 1.948 1.957 1.948 1.957 3,502,209 1.9498 0.00%
2017-09-14 0 2.090 2.080 2.090 2.080 2.090 1,944,000 4,047,760 2.0822 1.957 1.948 1.957 1.948 1.957 2,075,699 1.9501 0.00%
2017-09-13 0 2.090 2.080 2.090 2.080 2.090 699,000 1,456,798 2.0841 1.957 1.948 1.957 1.948 1.957 746,355 1.9519 0.48%
2017-09-12 0 2.080 2.080 2.090 2.080 2.090 1,162,000 2,416,840 2.0799 1.948 1.948 1.957 1.948 1.957 1,240,722 1.9479 -0.48%
2017-09-11 0 2.090 2.080 2.090 2.080 2.090 1,304,000 2,718,840 2.0850 1.957 1.948 1.957 1.948 1.957 1,392,342 1.9527 0.00%
2017-09-08 0 2.090 2.080 2.090 2.080 2.090 743,000 1,550,220 2.0864 1.957 1.948 1.957 1.948 1.957 793,336 1.9541 -0.48%
2017-09-07 0 2.100 2.080 2.100 2.080 2.100 1,142,000 2,387,480 2.0906 1.967 1.948 1.967 1.948 1.967 1,219,367 1.9580 0.48%
2017-09-06 0 2.090 2.080 2.090 2.080 2.090 1,742,000 3,636,300 2.0874 1.957 1.948 1.957 1.948 1.957 1,860,015 1.9550 0.00%
2017-09-05 0 2.090 2.080 2.090 2.080 2.100 18,500,000 38,836,920 2.0993 1.957 1.948 1.957 1.948 1.967 19,753,311 1.9661 0.00%
2017-09-04 0 2.090 2.080 2.090 2.080 2.090 7,047,000 14,694,260 2.0852 1.957 1.948 1.957 1.948 1.957 7,524,410 1.9529 0.00%
2017-09-01 0 2.090 2.080 2.090 2.080 2.100 1,240,000 2,586,180 2.0856 1.957 1.948 1.957 1.948 1.967 1,324,006 1.9533 -0.48%
2017-08-31 0 2.100 2.090 2.100 2.080 2.100 6,071,000 12,662,080 2.0857 1.967 1.957 1.967 1.948 1.967 6,482,289 1.9533 0.00%
2017-08-30 0 2.100 2.090 2.100 2.080 2.100 2,246,000 4,699,320 2.0923 1.967 1.957 1.967 1.948 1.967 2,398,159 1.9596 0.48%
2017-08-29 0 2.090 2.080 2.090 2.080 2.090 2,508,000 5,231,910 2.0861 1.957 1.948 1.957 1.948 1.957 2,677,908 1.9537 0.48%
2017-08-28 0 2.080 2.080 2.090 2.080 2.090 2,501,000 5,203,840 2.0807 1.948 1.948 1.957 1.948 1.957 2,670,434 1.9487 0.00%
2017-08-25 0 2.080 2.080 2.090 2.080 2.090 1,614,000 3,364,960 2.0849 1.948 1.948 1.957 1.948 1.957 1,723,343 1.9526 0.00%
2017-08-24 0 2.080 2.080 2.090 2.080 2.100 3,699,000 7,721,480 2.0875 1.948 1.948 1.957 1.948 1.967 3,949,595 1.9550 0.00%
2017-08-22 1 2.080 2.070 2.080 2.070 2.090 4,692,000 9,808,820 2.0905 1.948 1.939 1.948 1.939 1.957 5,009,867 1.9579 -0.48%
2017-08-21 0 2.090 2.070 2.090 2.060 2.090 15,352,000 32,154,420 2.0945 1.957 1.939 1.957 1.929 1.957 16,392,045 1.9616 0.97%
2017-08-18 0 2.070 2.050 2.070 2.050 2.070 8,011,000 16,515,410 2.0616 1.939 1.920 1.939 1.920 1.939 8,553,718 1.9308 0.98%
2017-08-17 0 2.050 2.040 2.050 2.040 2.050 3,652,000 7,465,420 2.0442 1.920 1.911 1.920 1.911 1.920 3,899,410 1.9145 0.00%
2017-08-16 0 2.050 2.030 2.050 2.040 2.050 3,458,000 7,057,520 2.0409 1.920 1.901 1.920 1.911 1.920 3,692,268 1.9114 0.00%
2017-08-15 0 2.050 2.030 2.050 2.030 2.050 840,000 1,715,780 2.0426 1.920 1.901 1.920 1.901 1.920 896,907 1.9130 0.49%
2017-08-14 0 2.040 2.030 2.040 2.030 2.050 1,444,000 2,945,259 2.0397 1.911 1.901 1.911 1.901 1.920 1,541,826 1.9102 -0.49%
2017-08-11 0 2.050 2.040 2.050 2.030 2.050 5,690,000 11,614,840 2.0413 1.920 1.911 1.920 1.901 1.920 6,075,478 1.9118 0.49%
2017-08-10 0 2.040 2.040 2.050 2.040 2.050 2,398,000 4,893,840 2.0408 1.911 1.911 1.920 1.911 1.920 2,560,456 1.9113 -0.49%
2017-08-09 0 2.050 2.040 2.050 2.040 2.050 10,854,000 22,166,980 2.0423 1.920 1.911 1.920 1.911 1.920 11,589,321 1.9127 0.49%
2017-08-08 0 2.040 2.040 2.050 2.040 2.050 4,242,000 8,653,810 2.0400 1.911 1.911 1.920 1.911 1.920 4,529,381 1.9106 0.00%
2017-08-07 0 2.040 2.040 2.050 2.030 2.050 5,952,400 12,128,365 2.0376 1.911 1.911 1.920 1.901 1.920 6,355,655 1.9083 0.00%
2017-08-04 0 2.040 2.030 2.040 1.990 2.050 23,818,000 48,272,770 2.0267 1.911 1.901 1.911 1.864 1.920 25,431,588 1.8981 16.57%
2017-08-03 1 - - - - - 0 0 - 1.639 - - - - 0 - 0.00%
2017-08-02 1 - - - - - 0 0 - 1.639 - - - - 0 - 0.00%
2017-08-01 1 - - - - - 0 0 - 1.639 - - - - 0 - 0.00%
2017-07-31 1 - - - - - 0 0 - 1.639 - - - - 0 - 0.00%
2017-07-28 0 1.750 1.720 1.750 1.670 1.750 3,453,000 5,877,230 1.7021 1.639 1.611 1.639 1.564 1.639 3,686,929 1.5941 4.79%
2017-07-27 0 1.670 1.640 1.680 1.630 1.680 1,509,000 2,510,880 1.6639 1.564 1.536 1.573 1.527 1.573 1,611,230 1.5584 1.21%
2017-07-26 0 1.650 1.620 1.650 1.620 1.650 1,092,000 1,788,920 1.6382 1.545 1.517 1.545 1.517 1.545 1,165,979 1.5343 0.00%
2017-07-25 0 1.650 1.640 1.660 1.620 1.720 2,157,055 3,557,372 1.6492 1.545 1.536 1.555 1.517 1.611 2,303,188 1.5445 -4.07%
2017-07-24 0 1.720 1.690 1.720 1.690 1.720 1,012,000 1,731,320 1.7108 1.611 1.583 1.611 1.583 1.611 1,080,560 1.6022 0.00%
2017-07-21 0 1.720 1.710 1.720 1.700 1.730 1,066,000 1,834,120 1.7206 1.611 1.602 1.611 1.592 1.620 1,138,218 1.6114 0.00%
2017-07-20 0 1.720 1.690 1.720 1.670 1.740 1,590,000 2,703,280 1.7002 1.611 1.583 1.611 1.564 1.630 1,697,717 1.5923 2.38%
2017-07-19 0 1.680 1.670 1.680 1.670 1.690 1,009,000 1,695,860 1.6807 1.573 1.564 1.573 1.564 1.583 1,077,356 1.5741 0.00%
2017-07-18 0 1.680 1.660 1.680 1.660 1.680 684,200 1,141,276 1.6680 1.573 1.555 1.573 1.555 1.573 730,552 1.5622 0.60%
2017-07-17 0 1.670 1.660 1.670 1.670 1.690 1,302,000 2,182,080 1.6759 1.564 1.555 1.564 1.564 1.583 1,390,206 1.5696 -0.60%
2017-07-14 0 1.680 1.660 1.680 1.650 1.690 798,000 1,333,500 1.6711 1.573 1.555 1.573 1.545 1.583 852,062 1.5650 0.00%
2017-07-13 0 1.680 1.660 1.680 1.660 1.700 1,112,000 1,862,920 1.6753 1.573 1.555 1.573 1.555 1.592 1,187,334 1.5690 -1.18%
2017-07-12 0 1.700 1.660 1.700 1.660 1.700 654,000 1,099,060 1.6805 1.592 1.555 1.592 1.555 1.592 698,306 1.5739 1.19%
2017-07-11 0 1.680 1.670 1.680 1.660 1.700 372,000 622,700 1.6739 1.573 1.564 1.573 1.555 1.592 397,202 1.5677 0.00%
2017-07-10 0 1.680 1.670 1.690 1.660 1.700 164,000 273,720 1.6690 1.573 1.564 1.583 1.555 1.592 175,110 1.5631 -0.59%
2017-07-07 0 1.690 1.680 1.690 1.690 1.730 1,375,000 2,348,220 1.7078 1.583 1.573 1.583 1.583 1.620 1,468,152 1.5994 -0.59%
2017-07-06 0 1.700 1.700 1.720 1.650 1.780 1,771,000 3,000,160 1.6940 1.592 1.592 1.611 1.545 1.667 1,890,979 1.5866 2.41%
2017-07-05 0 1.660 1.640 1.660 1.610 1.660 536,000 876,860 1.6359 1.555 1.536 1.555 1.508 1.555 572,312 1.5321 -0.60%
2017-07-04 0 1.670 1.640 1.670 1.610 1.670 708,000 1,160,350 1.6389 1.564 1.536 1.564 1.508 1.564 755,965 1.5349 1.21%
2017-07-03 0 1.650 1.620 1.650 1.620 1.650 254,000 418,260 1.6467 1.545 1.517 1.545 1.517 1.545 271,208 1.5422 0.00%
2017-06-30 0 1.650 1.620 1.650 1.620 1.660 820,000 1,343,220 1.6381 1.545 1.517 1.545 1.517 1.555 875,552 1.5341 1.23%
2017-06-29 0 1.630 1.610 1.640 1.610 1.630 510,000 828,130 1.6238 1.527 1.508 1.536 1.508 1.527 544,551 1.5208 0.00%
2017-06-28 0 1.630 1.610 1.630 1.610 1.640 100,000 162,760 1.6276 1.527 1.508 1.527 1.508 1.536 106,775 1.5243 0.00%
2017-06-27 0 1.630 1.600 1.630 1.610 1.660 987,000 1,615,370 1.6366 1.527 1.498 1.527 1.508 1.555 1,053,866 1.5328 0.00%
2017-06-26 0 1.630 1.590 1.630 1.600 1.630 172,000 279,480 1.6249 1.527 1.489 1.527 1.498 1.527 183,652 1.5218 0.00%
2017-06-23 0 1.630 1.590 1.630 1.590 1.630 342,000 545,820 1.5960 1.527 1.489 1.527 1.489 1.527 365,169 1.4947 0.00%
2017-06-22 0 1.630 1.620 1.630 1.580 1.630 227,250 369,167 1.6245 1.527 1.517 1.527 1.480 1.527 242,645 1.5214 0.62%
2017-06-21 0 1.620 1.600 1.620 1.590 1.630 282,000 456,140 1.6175 1.517 1.498 1.517 1.489 1.527 301,105 1.5149 -0.61%
2017-06-20 0 1.630 1.620 1.640 1.600 1.630 260,000 420,640 1.6178 1.527 1.517 1.536 1.498 1.527 277,614 1.5152 1.87%
2017-06-19 0 1.600 1.570 1.610 1.560 1.610 592,000 937,920 1.5843 1.498 1.470 1.508 1.461 1.508 632,106 1.4838 -1.84%
2017-06-16 0 1.630 1.630 1.640 1.630 1.650 408,000 668,220 1.6378 1.527 1.527 1.536 1.527 1.545 435,641 1.5339 0.00%
2017-06-15 0 1.630 1.610 1.630 1.600 1.630 660,000 1,066,120 1.6153 1.527 1.508 1.527 1.498 1.527 704,713 1.5128 1.24%
2017-06-14 0 1.610 1.600 1.610 1.590 1.630 372,000 597,880 1.6072 1.508 1.498 1.508 1.489 1.527 397,202 1.5052 -1.23%
2017-06-13 0 1.630 1.600 1.630 1.590 1.630 434,000 703,260 1.6204 1.527 1.498 1.527 1.489 1.527 463,402 1.5176 1.87%
2017-06-12 0 1.630 1.610 1.640 1.620 1.640 2,392,000 3,878,680 1.6215 1.498 1.480 1.508 1.489 1.508 2,601,938 1.4907 0.62%
2017-06-09 0 1.620 1.580 1.630 1.570 1.620 1,276,000 2,029,200 1.5903 1.489 1.453 1.498 1.443 1.489 1,387,990 1.4620 0.00%
2017-06-08 0 1.620 1.590 1.620 1.590 1.630 160,000 256,860 1.6054 1.489 1.462 1.489 1.462 1.498 174,043 1.4758 -0.61%
2017-06-07 0 1.630 1.590 1.630 1.580 1.630 672,000 1,089,200 1.6208 1.498 1.462 1.498 1.453 1.498 730,979 1.4901 1.87%
2017-06-06 0 1.600 1.560 1.600 1.570 1.610 206,000 327,980 1.5921 1.471 1.434 1.471 1.443 1.480 224,080 1.4637 0.00%
2017-06-05 0 1.600 1.580 1.600 1.550 1.600 112,000 177,160 1.5818 1.471 1.453 1.471 1.425 1.471 121,830 1.4542 0.00%
2017-06-02 0 1.600 1.580 1.610 1.560 1.620 484,000 766,600 1.5839 1.471 1.453 1.480 1.434 1.489 526,479 1.4561 -0.62%
2017-06-01 0 1.610 1.590 1.610 1.580 1.610 338,260 540,963 1.5993 1.480 1.462 1.480 1.453 1.480 367,948 1.4702 1.90%
2017-05-31 0 1.580 1.560 1.580 1.550 1.640 742,000 1,176,220 1.5852 1.453 1.434 1.453 1.425 1.508 807,123 1.4573 -1.25%
2017-05-29 0 1.600 1.580 1.600 1.600 1.620 52,000 84,060 1.6165 1.471 1.453 1.471 1.471 1.489 56,564 1.4861 0.00%
2017-05-26 0 1.600 1.590 1.600 1.570 1.640 1,242,000 1,971,380 1.5873 1.471 1.462 1.471 1.443 1.508 1,351,006 1.4592 -1.84%
2017-05-25 0 1.630 1.590 1.640 1.590 1.630 1,670,000 2,680,120 1.6049 1.498 1.462 1.508 1.462 1.498 1,816,571 1.4754 1.87%
2017-05-24 0 1.600 1.590 1.600 1.600 1.640 436,000 701,320 1.6085 1.471 1.462 1.471 1.471 1.508 474,266 1.4787 -3.03%
2017-05-23 0 1.650 1.620 1.650 1.620 1.650 728,000 1,195,240 1.6418 1.517 1.489 1.517 1.489 1.517 791,894 1.5093 -1.79%
2017-05-22 0 1.680 1.640 1.680 1.630 1.680 322,000 536,940 1.6675 1.544 1.508 1.544 1.498 1.544 350,261 1.5330 2.44%
2017-05-19 0 1.640 1.620 1.640 1.620 1.690 1,056,000 1,746,640 1.6540 1.508 1.489 1.508 1.489 1.554 1,148,682 1.5206 0.00%
2017-05-18 0 1.640 1.600 1.640 1.580 1.640 400,000 643,700 1.6093 1.508 1.471 1.508 1.453 1.508 435,107 1.4794 1.86%
2017-05-17 0 1.610 1.590 1.610 1.590 1.630 290,000 465,940 1.6067 1.480 1.462 1.480 1.462 1.498 315,452 1.4771 0.62%
2017-05-16 0 1.600 1.580 1.600 1.590 1.620 228,000 365,380 1.6025 1.471 1.453 1.471 1.462 1.489 248,011 1.4732 0.63%
2017-05-15 0 1.590 1.570 1.590 1.570 1.590 886,000 1,391,180 1.5702 1.462 1.443 1.462 1.443 1.462 963,761 1.4435 -1.24%
2017-05-12 0 1.610 1.590 1.610 1.560 1.610 1,158,000 1,829,460 1.5798 1.480 1.462 1.480 1.434 1.480 1,259,634 1.4524 1.26%
2017-05-11 0 1.590 1.570 1.590 1.560 1.600 284,000 452,380 1.5929 1.462 1.443 1.462 1.434 1.471 308,926 1.4644 -0.62%
2017-05-10 0 1.600 1.570 1.600 1.570 1.610 1,106,000 1,752,860 1.5849 1.471 1.443 1.471 1.443 1.480 1,203,070 1.4570 -0.62%
2017-05-09 0 1.610 1.580 1.610 1.590 1.610 192,000 306,260 1.5951 1.480 1.453 1.480 1.462 1.480 208,851 1.4664 -0.62%
2017-05-08 0 1.620 1.610 1.640 1.610 1.630 601,000 973,600 1.6200 1.489 1.480 1.508 1.480 1.498 653,748 1.4893 0.00%
2017-05-05 0 1.620 1.610 1.620 1.610 1.650 326,000 529,580 1.6245 1.489 1.480 1.489 1.480 1.517 354,612 1.4934 -0.61%
2017-05-04 0 1.630 1.610 1.630 1.620 1.640 328,000 533,300 1.6259 1.498 1.480 1.498 1.489 1.508 356,788 1.4947 -0.61%
2017-05-02 0 1.640 1.630 1.640 1.620 1.640 234,000 381,280 1.6294 1.508 1.498 1.508 1.489 1.508 254,537 1.4979 1.86%
2017-04-28 0 1.610 1.600 1.610 1.580 1.610 1,226,000 1,960,540 1.5991 1.480 1.471 1.480 1.453 1.480 1,333,602 1.4701 0.00%
2017-04-27 0 1.610 1.610 1.620 1.590 1.610 828,000 1,327,920 1.6038 1.480 1.480 1.489 1.462 1.480 900,671 1.4744 -0.62%
2017-04-26 0 1.620 1.590 1.620 1.600 1.620 1,202,000 1,929,380 1.6051 1.489 1.462 1.489 1.471 1.489 1,307,496 1.4756 0.00%
2017-04-25 0 1.620 1.600 1.620 1.600 1.640 792,000 1,273,080 1.6074 1.489 1.471 1.489 1.471 1.508 861,511 1.4777 -0.61%
2017-04-24 0 1.630 1.600 1.630 1.600 1.660 1,333,000 2,155,950 1.6174 1.498 1.471 1.498 1.471 1.526 1,449,993 1.4869 -1.21%
2017-04-21 0 1.650 1.620 1.650 1.600 1.650 1,080,000 1,763,420 1.6328 1.517 1.489 1.517 1.471 1.517 1,174,788 1.5011 0.61%
2017-04-20 0 1.640 1.600 1.640 1.630 1.640 92,000 150,140 1.6320 1.508 1.471 1.508 1.498 1.508 100,075 1.5003 1.23%
2017-04-19 0 1.620 1.600 1.620 1.590 1.650 946,000 1,520,420 1.6072 1.489 1.471 1.489 1.462 1.517 1,029,027 1.4775 -1.22%
2017-04-18 0 1.640 1.590 1.640 1.590 1.640 792,000 1,272,160 1.6063 1.508 1.462 1.508 1.462 1.508 861,511 1.4767 0.00%
2017-04-13 0 1.640 1.620 1.640 1.610 1.640 286,000 462,200 1.6161 1.508 1.489 1.508 1.480 1.508 311,101 1.4857 0.00%
2017-04-12 0 1.640 1.610 1.640 1.610 1.640 179,000 290,550 1.6232 1.508 1.480 1.508 1.480 1.508 194,710 1.4922 0.00%
2017-04-11 0 1.640 1.620 1.640 1.620 1.650 918,000 1,492,000 1.6253 1.508 1.489 1.508 1.489 1.517 998,570 1.4941 1.23%
2017-04-10 0 1.620 1.610 1.620 1.600 1.650 862,000 1,386,600 1.6086 1.489 1.480 1.489 1.471 1.517 937,655 1.4788 -1.82%
2017-04-07 0 1.650 1.620 1.650 1.620 1.660 546,000 892,060 1.6338 1.517 1.489 1.517 1.489 1.526 593,921 1.5020 0.00%
2017-04-06 0 1.650 1.620 1.650 1.610 1.650 607,000 992,760 1.6355 1.517 1.489 1.517 1.480 1.517 660,274 1.5036 0.61%
2017-04-05 0 1.640 1.620 1.640 1.620 1.670 981,000 1,603,620 1.6347 1.508 1.489 1.508 1.489 1.535 1,067,099 1.5028 -2.38%
2017-04-03 0 1.680 1.650 1.680 1.640 1.680 448,000 742,040 1.6563 1.544 1.517 1.544 1.508 1.544 487,320 1.5227 -0.59%
2017-03-31 0 1.690 1.670 1.700 1.670 1.690 22,000 36,780 1.6718 1.554 1.535 1.563 1.535 1.554 23,931 1.5369 0.60%
2017-03-30 0 1.680 1.670 1.680 1.710 1.710 2,000 3,420 1.7100 1.544 1.535 1.544 1.572 1.572 2,176 1.5720 -1.18%
2017-03-29 0 1.700 1.660 1.700 1.650 1.710 994,000 1,671,800 1.6819 1.563 1.526 1.563 1.517 1.572 1,081,240 1.5462 1.19%
2017-03-28 0 1.680 1.680 1.690 1.670 1.710 242,000 406,660 1.6804 1.544 1.544 1.554 1.535 1.572 263,240 1.5448 1.20%
2017-03-27 0 1.660 1.650 1.660 1.650 1.690 738,000 1,227,940 1.6639 1.526 1.517 1.526 1.517 1.554 802,772 1.5296 -2.35%
2017-03-24 0 1.700 1.690 1.700 1.690 1.740 714,000 1,219,080 1.7074 1.563 1.554 1.563 1.554 1.600 776,666 1.5696 -0.58%
2017-03-23 0 1.710 1.690 1.710 1.690 1.800 1,402,000 2,423,020 1.7283 1.572 1.554 1.572 1.554 1.655 1,525,049 1.5888 -2.84%
2017-03-22 0 1.760 1.750 1.760 1.760 1.760 100,000 176,000 1.7600 1.618 1.609 1.618 1.618 1.618 108,777 1.6180 -1.68%
2017-03-21 0 1.790 1.770 1.800 1.770 1.790 238,000 425,300 1.7870 1.646 1.627 1.655 1.627 1.646 258,889 1.6428 0.00%
2017-03-20 0 1.790 1.780 1.790 1.780 1.820 618,000 1,106,020 1.7897 1.646 1.636 1.646 1.636 1.673 672,240 1.6453 0.56%
2017-03-17 0 1.780 1.750 1.780 1.750 1.790 107,000 189,240 1.7686 1.636 1.609 1.636 1.609 1.646 116,391 1.6259 0.00%
2017-03-16 0 1.780 1.750 1.780 1.750 1.780 258,000 453,180 1.7565 1.636 1.609 1.636 1.609 1.636 280,644 1.6148 0.00%
2017-03-15 0 1.780 1.740 1.780 1.730 1.780 1,083,000 1,884,960 1.7405 1.636 1.600 1.636 1.590 1.636 1,178,051 1.6001 1.71%
2017-03-14 0 1.750 1.750 1.770 1.720 1.830 1,409,000 2,491,860 1.7685 1.609 1.609 1.627 1.581 1.682 1,532,663 1.6258 -5.91%
2017-03-13 0 1.860 1.830 1.860 1.700 1.870 984,000 1,742,420 1.7708 1.710 1.682 1.710 1.563 1.719 1,070,363 1.6279 6.29%
2017-03-10 0 1.750 1.720 1.750 1.700 1.780 434,000 749,540 1.7271 1.609 1.581 1.609 1.563 1.636 472,091 1.5877 -0.57%
2017-03-09 0 1.760 1.730 1.760 1.700 1.760 410,000 708,490 1.7280 1.618 1.590 1.618 1.563 1.618 445,984 1.5886 -1.12%
2017-03-08 0 1.780 1.750 1.780 1.740 1.790 58,000 102,340 1.7645 1.636 1.609 1.636 1.600 1.646 63,090 1.6221 1.14%
2017-03-07 0 1.760 1.740 1.780 1.750 1.780 76,000 134,060 1.7639 1.618 1.600 1.636 1.609 1.636 82,670 1.6216 0.00%
2017-03-06 0 1.760 1.750 1.760 1.660 1.760 266,000 459,000 1.7256 1.618 1.609 1.618 1.526 1.618 289,346 1.5863 -1.12%
2017-03-03 0 1.780 1.750 1.780 1.780 1.790 60,000 106,960 1.7827 1.636 1.609 1.636 1.636 1.646 65,266 1.6388 0.56%
2017-03-02 0 1.770 1.740 1.780 1.750 1.790 84,000 148,620 1.7693 1.627 1.600 1.636 1.609 1.646 91,372 1.6265 -0.56%
2017-03-01 0 1.780 1.750 1.780 1.760 1.780 72,000 127,280 1.7678 1.636 1.609 1.636 1.618 1.636 78,319 1.6251 1.14%
2017-02-28 0 1.760 1.740 1.760 1.710 1.760 230,000 398,520 1.7327 1.618 1.600 1.618 1.572 1.618 250,186 1.5929 1.73%
2017-02-27 0 1.730 1.720 1.730 1.700 1.810 1,105,000 1,926,530 1.7435 1.590 1.581 1.590 1.563 1.664 1,201,982 1.6028 -2.26%
2017-02-24 0 1.770 1.750 1.770 1.760 1.830 830,000 1,469,740 1.7708 1.627 1.609 1.627 1.618 1.682 902,846 1.6279 -2.75%
2017-02-23 0 1.820 1.790 1.820 1.780 1.820 202,000 364,100 1.8025 1.673 1.646 1.673 1.636 1.673 219,729 1.6570 0.55%
2017-02-22 0 1.810 1.790 1.810 1.780 1.810 77,000 138,450 1.7981 1.664 1.646 1.664 1.636 1.664 83,758 1.6530 1.12%
2017-02-21 0 1.790 1.770 1.790 1.770 1.790 269,000 478,010 1.7770 1.646 1.627 1.646 1.627 1.646 292,609 1.6336 -0.56%
2017-02-20 0 1.800 1.770 1.800 1.780 1.830 205,000 369,490 1.8024 1.655 1.627 1.655 1.636 1.682 222,992 1.6570 -2.70%
2017-02-17 0 1.850 1.830 1.850 1.830 1.850 70,000 128,340 1.8334 1.701 1.682 1.701 1.682 1.701 76,144 1.6855 -0.54%
2017-02-16 0 1.860 1.830 1.870 1.830 1.890 884,000 1,636,460 1.8512 1.710 1.682 1.719 1.682 1.738 961,586 1.7018 -1.06%
2017-02-15 0 1.880 1.860 1.880 1.850 1.890 76,000 142,140 1.8703 1.728 1.710 1.728 1.701 1.738 82,670 1.7194 1.08%
2017-02-14 0 1.860 1.860 1.880 1.860 1.880 170,000 318,540 1.8738 1.710 1.710 1.728 1.710 1.728 184,920 1.7226 -0.53%
2017-02-13 0 1.870 1.830 1.870 1.810 1.870 578,000 1,069,000 1.8495 1.719 1.682 1.719 1.664 1.719 628,729 1.7003 2.19%
2017-02-10 0 1.830 1.830 1.860 1.830 1.850 128,000 236,020 1.8439 1.682 1.682 1.710 1.682 1.701 139,234 1.6951 -1.61%
2017-02-09 0 1.860 1.850 1.860 1.830 1.870 322,000 596,780 1.8534 1.710 1.701 1.710 1.682 1.719 350,261 1.7038 -0.53%
2017-02-08 0 1.870 1.840 1.870 1.830 1.870 690,000 1,274,380 1.8469 1.719 1.692 1.719 1.682 1.719 750,559 1.6979 0.54%
2017-02-07 0 1.860 1.830 1.860 1.820 1.880 411,000 761,820 1.8536 1.710 1.682 1.710 1.673 1.728 447,072 1.7040 -0.53%
2017-02-06 0 1.870 1.850 1.870 1.830 1.870 140,000 260,100 1.8579 1.719 1.701 1.719 1.682 1.719 152,287 1.7080 -0.53%
2017-02-03 0 1.880 1.850 1.880 1.810 1.880 960,000 1,765,760 1.8393 1.728 1.701 1.728 1.664 1.728 1,044,256 1.6909 2.17%
2017-02-02 0 1.840 1.810 1.850 1.800 1.880 378,000 694,540 1.8374 1.692 1.664 1.701 1.655 1.728 411,176 1.6892 -1.60%
2017-02-01 0 1.870 1.850 1.870 1.840 1.880 210,000 390,700 1.8605 1.719 1.701 1.719 1.692 1.728 228,431 1.7104 1.08%
2017-01-27 0 1.850 1.840 1.850 1.840 1.860 172,000 319,420 1.8571 1.701 1.692 1.701 1.692 1.710 187,096 1.7073 0.54%
2017-01-26 0 1.840 1.830 1.840 1.840 1.850 263,000 484,200 1.8411 1.692 1.682 1.692 1.692 1.701 286,083 1.6925 -0.54%
2017-01-25 0 1.850 1.810 1.850 1.810 1.880 212,000 390,100 1.8401 1.701 1.664 1.701 1.664 1.728 230,607 1.6916 0.00%
2017-01-24 0 1.850 1.810 1.850 1.810 1.890 254,000 466,060 1.8349 1.701 1.664 1.701 1.664 1.738 276,293 1.6868 -1.07%
2017-01-23 0 1.870 1.840 1.860 1.840 1.900 594,000 1,107,060 1.8637 1.719 1.692 1.710 1.692 1.747 646,133 1.7134 0.54%
2017-01-20 0 1.860 1.850 1.860 1.850 1.920 3,318,000 6,258,960 1.8864 1.710 1.701 1.710 1.701 1.765 3,609,210 1.7342 0.00%
2017-01-19 0 1.860 1.850 1.860 1.760 1.860 2,028,000 3,689,780 1.8194 1.710 1.701 1.710 1.618 1.710 2,205,991 1.6726 3.33%
2017-01-18 0 1.800 1.760 1.800 1.770 1.800 1,018,000 1,817,940 1.7858 1.655 1.618 1.655 1.627 1.655 1,107,347 1.6417 1.69%
2017-01-17 0 1.770 1.770 1.780 1.710 1.800 2,876,000 5,024,330 1.7470 1.627 1.627 1.636 1.572 1.655 3,128,417 1.6060 2.91%
2017-01-16 0 1.720 1.700 1.720 1.690 1.740 982,000 1,685,540 1.7164 1.581 1.563 1.581 1.554 1.600 1,068,187 1.5779 0.58%
2017-01-13 0 1.710 1.690 1.710 1.690 1.710 758,000 1,287,160 1.6981 1.572 1.554 1.572 1.554 1.572 824,527 1.5611 0.00%
2017-01-12 0 1.710 1.710 1.720 1.710 1.710 188,000 321,480 1.7100 1.572 1.572 1.581 1.572 1.572 204,500 1.5720 0.59%
2017-01-11 0 1.700 1.700 1.720 1.690 1.730 374,000 639,840 1.7108 1.563 1.563 1.581 1.554 1.590 406,825 1.5728 0.59%
2017-01-10 0 1.690 1.680 1.700 1.660 1.700 578,000 980,640 1.6966 1.554 1.544 1.563 1.526 1.563 628,729 1.5597 -1.17%
2017-01-09 0 1.710 1.700 1.710 1.690 1.750 148,000 254,620 1.7204 1.572 1.563 1.572 1.554 1.609 160,989 1.5816 0.59%
2017-01-06 0 1.700 1.680 1.700 1.680 1.720 62,000 105,520 1.7019 1.563 1.544 1.563 1.544 1.581 67,442 1.5646 0.00%
2017-01-05 0 1.700 1.680 1.710 1.680 1.730 165,000 280,380 1.6993 1.563 1.544 1.572 1.544 1.590 179,482 1.5622 1.19%
2017-01-04 0 1.680 1.680 1.690 1.680 1.700 120,000 203,300 1.6942 1.544 1.544 1.554 1.544 1.563 130,532 1.5575 -1.75%
2017-01-03 0 1.710 1.710 1.720 1.690 1.730 122,000 208,720 1.7108 1.572 1.572 1.581 1.554 1.590 132,708 1.5728 0.59%
2016-12-30 0 1.700 1.670 1.700 1.700 1.700 18,000 30,600 1.7000 1.563 1.535 1.563 1.563 1.563 19,580 1.5628 0.59%
2016-12-29 0 1.690 1.670 1.690 1.670 1.700 122,000 206,680 1.6941 1.554 1.535 1.554 1.535 1.563 132,708 1.5574 -1.17%
2016-12-28 0 1.710 1.670 1.710 1.660 1.710 220,000 374,380 1.7017 1.572 1.535 1.572 1.526 1.572 239,309 1.5644 1.18%
2016-12-23 0 1.690 1.670 1.690 1.690 1.710 37,000 62,990 1.7024 1.554 1.535 1.554 1.554 1.572 40,247 1.5651 0.00%
2016-12-22 0 1.690 1.660 1.700 1.640 1.700 212,000 351,960 1.6602 1.554 1.526 1.563 1.508 1.563 230,607 1.5262 1.20%
2016-12-21 0 1.670 1.660 1.690 1.660 1.730 282,000 477,180 1.6921 1.535 1.526 1.554 1.526 1.590 306,750 1.5556 0.60%
2016-12-20 0 1.660 1.650 1.660 1.660 1.710 609,000 1,028,540 1.6889 1.526 1.517 1.526 1.526 1.572 662,450 1.5526 0.00%
2016-12-19 0 1.660 1.640 1.660 1.640 1.700 168,000 278,820 1.6596 1.526 1.508 1.526 1.508 1.563 182,745 1.5257 -1.78%
2016-12-16 0 1.690 1.650 1.690 1.610 1.700 802,000 1,338,200 1.6686 1.554 1.517 1.554 1.480 1.563 872,389 1.5339 1.20%
2016-12-15 0 1.670 1.660 1.670 1.650 1.740 622,000 1,048,380 1.6855 1.535 1.526 1.535 1.517 1.600 676,591 1.5495 -2.34%
2016-12-14 0 1.710 1.700 1.710 1.680 1.740 986,000 1,668,220 1.6919 1.572 1.563 1.572 1.544 1.600 1,072,538 1.5554 0.59%
2016-12-13 0 1.700 1.690 1.700 1.690 1.740 262,000 446,880 1.7056 1.563 1.554 1.563 1.554 1.600 284,995 1.5680 1.19%
2016-12-12 0 1.680 1.670 1.680 1.660 1.760 1,448,000 2,438,240 1.6839 1.544 1.535 1.544 1.526 1.618 1,575,086 1.5480 -4.00%
2016-12-09 0 1.750 1.710 1.750 1.680 1.760 410,000 703,460 1.7158 1.609 1.572 1.609 1.544 1.618 445,984 1.5773 1.16%
2016-12-08 0 1.730 1.720 1.730 1.720 1.750 208,000 359,400 1.7279 1.590 1.581 1.590 1.581 1.609 226,255 1.5885 0.00%
2016-12-07 0 1.730 1.720 1.730 1.720 1.760 312,000 539,900 1.7304 1.590 1.581 1.590 1.581 1.618 339,383 1.5908 0.00%
2016-12-06 0 1.730 1.730 1.740 1.720 1.760 226,000 391,240 1.7312 1.590 1.590 1.600 1.581 1.618 245,835 1.5915 1.17%
2016-12-05 0 1.710 1.710 1.730 1.710 1.750 14,000 24,020 1.7157 1.572 1.572 1.590 1.572 1.609 15,229 1.5773 -2.84%
2016-12-02 0 1.760 1.730 1.760 1.720 1.760 358,000 622,320 1.7383 1.618 1.590 1.618 1.581 1.618 389,421 1.5981 2.33%
2016-12-01 0 1.720 1.720 1.740 1.720 1.750 292,000 505,100 1.7298 1.581 1.581 1.600 1.581 1.609 317,628 1.5902 -1.71%
2016-11-30 0 1.750 1.730 1.750 1.740 1.760 816,000 1,427,320 1.7492 1.609 1.590 1.609 1.600 1.618 887,618 1.6080 0.00%
2016-11-29 0 1.750 1.710 1.750 1.680 1.770 1,782,000 3,128,380 1.7555 1.609 1.572 1.609 1.544 1.627 1,938,400 1.6139 0.57%
2016-11-28 0 1.740 1.730 1.740 1.730 1.770 345,000 601,570 1.7437 1.600 1.590 1.600 1.590 1.627 375,280 1.6030 2.35%
2016-11-25 0 1.700 1.690 1.710 1.690 1.720 390,000 664,180 1.7030 1.563 1.554 1.572 1.554 1.581 424,229 1.5656 0.00%
2016-11-24 0 1.700 1.670 1.700 1.660 1.700 696,000 1,169,680 1.6806 1.563 1.535 1.563 1.526 1.563 757,086 1.5450 1.80%
2016-11-23 0 1.670 1.660 1.670 1.650 1.670 405,000 671,950 1.6591 1.535 1.526 1.535 1.517 1.535 440,546 1.5253 0.60%
2016-11-22 0 1.660 1.650 1.660 1.660 1.680 168,000 279,720 1.6650 1.526 1.517 1.526 1.526 1.544 182,745 1.5307 -0.60%
2016-11-21 0 1.670 1.660 1.680 1.670 1.700 532,000 895,260 1.6828 1.535 1.526 1.544 1.535 1.563 578,692 1.5470 0.00%
2016-11-18 0 1.670 1.650 1.670 1.650 1.700 800,000 1,331,260 1.6641 1.535 1.517 1.535 1.517 1.563 870,213 1.5298 -2.34%
2016-11-17 0 1.710 1.700 1.710 1.690 1.760 538,000 917,320 1.7051 1.572 1.563 1.572 1.554 1.618 585,219 1.5675 -1.16%
2016-11-16 0 1.730 1.710 1.730 1.700 1.760 708,000 1,219,550 1.7225 1.590 1.572 1.590 1.563 1.618 770,139 1.5835 0.00%
2016-11-15 0 1.730 1.730 1.740 1.720 1.750 417,000 726,600 1.7424 1.590 1.590 1.600 1.581 1.609 453,599 1.6019 0.00%
2016-11-14 0 1.730 1.720 1.740 1.720 1.770 824,000 1,434,760 1.7412 1.590 1.581 1.600 1.581 1.627 896,320 1.6007 -2.26%
2016-11-11 0 1.770 1.760 1.770 1.720 1.780 2,361,000 4,134,380 1.7511 1.627 1.618 1.627 1.581 1.636 2,568,217 1.6098 3.51%
2016-11-10 0 1.710 1.700 1.710 1.630 1.730 3,035,000 5,166,810 1.7024 1.572 1.563 1.572 1.498 1.590 3,301,372 1.5650 4.91%
2016-11-09 0 1.630 1.600 1.630 1.580 1.630 1,260,000 2,019,120 1.6025 1.498 1.471 1.498 1.453 1.498 1,370,586 1.4732 0.00%
2016-11-08 0 1.630 1.630 1.640 1.620 1.640 878,000 1,426,500 1.6247 1.498 1.498 1.508 1.489 1.508 955,059 1.4936 -0.61%
2016-11-07 0 1.640 1.620 1.640 1.580 1.640 220,000 356,000 1.6182 1.508 1.489 1.508 1.453 1.508 239,309 1.4876 1.86%
2016-11-04 0 1.610 1.590 1.610 1.560 1.630 1,158,000 1,858,720 1.6051 1.480 1.462 1.480 1.434 1.498 1,259,634 1.4756 4.55%
2016-11-03 0 1.540 1.530 1.540 1.540 1.550 90,000 138,640 1.5404 1.416 1.407 1.416 1.416 1.425 97,899 1.4162 0.00%
2016-11-02 0 1.540 1.530 1.540 1.520 1.540 1,896,000 2,901,980 1.5306 1.416 1.407 1.416 1.397 1.416 2,062,406 1.4071 0.00%
2016-11-01 0 1.540 1.510 1.530 1.520 1.550 1,164,000 1,799,260 1.5458 1.416 1.388 1.407 1.397 1.425 1,266,161 1.4210 0.00%
2016-10-31 0 1.540 1.510 1.540 1.520 1.540 1,040,000 1,599,460 1.5379 1.416 1.388 1.416 1.397 1.416 1,131,277 1.4139 0.00%
2016-10-28 0 1.540 1.530 1.540 1.520 1.540 2,096,000 3,206,460 1.5298 1.416 1.407 1.416 1.397 1.416 2,279,959 1.4064 -0.65%
2016-10-27 0 1.550 1.530 1.550 1.520 1.550 472,000 728,600 1.5436 1.425 1.407 1.425 1.397 1.425 513,426 1.4191 0.00%
2016-10-26 0 1.550 1.520 1.550 1.520 1.560 1,197,000 1,856,940 1.5513 1.425 1.397 1.425 1.397 1.434 1,302,057 1.4262 0.00%
2016-10-25 0 1.550 1.510 1.560 1.490 1.550 1,994,000 3,009,420 1.5092 1.425 1.388 1.434 1.370 1.425 2,169,007 1.3875 0.00%
2016-10-24 0 1.550 1.540 1.560 1.510 1.550 243,000 369,680 1.5213 1.425 1.416 1.434 1.388 1.425 264,327 1.3986 0.65%
2016-10-20 0 1.540 1.520 1.540 1.520 1.540 162,000 246,580 1.5221 1.416 1.397 1.416 1.397 1.416 176,218 1.3993 0.00%
2016-10-19 0 1.540 1.530 1.540 1.530 1.550 476,000 729,800 1.5332 1.416 1.407 1.416 1.407 1.425 517,777 1.4095 -0.65%
2016-10-18 0 1.550 1.540 1.550 1.520 1.550 358,000 548,090 1.5310 1.425 1.416 1.425 1.397 1.425 389,421 1.4075 0.00%
2016-10-17 0 1.550 1.520 1.550 1.510 1.550 284,000 437,300 1.5398 1.425 1.397 1.425 1.388 1.425 308,926 1.4156 0.00%
2016-10-14 0 1.550 1.540 1.550 1.500 1.550 238,000 360,400 1.5143 1.425 1.416 1.425 1.379 1.425 258,889 1.3921 0.00%
2016-10-13 0 1.550 1.510 1.550 1.510 1.550 708,000 1,072,180 1.5144 1.425 1.388 1.425 1.388 1.425 770,139 1.3922 1.31%
2016-10-12 0 1.530 1.520 1.530 1.510 1.550 42,000 64,400 1.5333 1.407 1.397 1.407 1.388 1.425 45,686 1.4096 1.32%
2016-10-11 0 1.510 1.510 1.540 1.510 1.540 246,000 375,180 1.5251 1.388 1.388 1.416 1.388 1.416 267,591 1.4021 -1.95%
2016-10-07 0 1.540 1.540 1.550 1.520 1.540 12,000 18,440 1.5367 1.416 1.416 1.425 1.397 1.416 13,053 1.4127 0.65%
2016-10-06 0 1.530 1.530 1.560 1.530 1.560 124,000 190,000 1.5323 1.407 1.407 1.434 1.407 1.434 134,883 1.4086 -1.29%
2016-10-05 0 1.550 1.520 1.560 1.520 1.570 168,000 259,360 1.5438 1.425 1.397 1.434 1.397 1.443 182,745 1.4192 1.31%
2016-10-04 0 1.530 1.530 1.540 1.520 1.550 8,000 12,300 1.5375 1.407 1.407 1.416 1.397 1.425 8,702 1.4134 0.00%
2016-10-03 0 1.530 1.530 1.550 1.520 1.570 52,000 80,580 1.5496 1.407 1.407 1.425 1.397 1.443 56,564 1.4246 0.00%
2016-09-30 0 1.530 1.510 1.540 1.490 1.550 393,000 597,490 1.5203 1.407 1.388 1.416 1.370 1.425 427,492 1.3977 1.32%
2016-09-29 0 1.510 1.480 1.500 1.460 1.510 786,000 1,166,860 1.4846 1.388 1.361 1.379 1.342 1.388 854,985 1.3648 0.67%
2016-09-28 0 1.500 1.480 1.510 1.470 1.500 372,000 557,780 1.4994 1.379 1.361 1.388 1.351 1.379 404,649 1.3784 0.00%
2016-09-27 0 1.500 1.480 1.510 1.460 1.520 1,166,000 1,739,700 1.4920 1.379 1.361 1.388 1.342 1.397 1,268,336 1.3716 -0.66%
2016-09-26 0 1.510 1.500 1.520 1.500 1.570 1,014,000 1,531,960 1.5108 1.388 1.379 1.397 1.379 1.443 1,102,996 1.3889 -3.21%
2016-09-23 0 1.560 1.510 1.560 1.510 1.560 1,752,000 2,660,700 1.5187 1.434 1.388 1.434 1.388 1.434 1,905,767 1.3961 1.30%
2016-09-22 0 1.540 1.520 1.540 1.510 1.570 972,000 1,489,760 1.5327 1.416 1.397 1.416 1.388 1.443 1,057,309 1.4090 0.00%
2016-09-21 0 1.540 1.530 1.540 1.530 1.580 546,000 840,120 1.5387 1.416 1.407 1.416 1.407 1.453 593,921 1.4145 0.65%
2016-09-20 0 1.530 1.520 1.540 1.510 1.530 400,000 609,100 1.5228 1.407 1.397 1.416 1.388 1.407 435,107 1.3999 0.66%
2016-09-19 0 1.520 1.520 1.540 1.500 1.550 874,000 1,331,460 1.5234 1.397 1.397 1.416 1.379 1.425 950,708 1.4005 1.33%
2016-09-15 0 1.500 1.500 1.530 1.500 1.570 718,000 1,098,080 1.5294 1.379 1.379 1.407 1.379 1.443 781,017 1.4060 -2.60%
2016-09-14 0 1.540 1.510 1.540 1.510 1.560 344,000 525,720 1.5283 1.416 1.388 1.416 1.388 1.434 374,192 1.4049 1.99%
2016-09-13 0 1.510 1.510 1.530 1.500 1.570 1,512,000 2,278,260 1.5068 1.388 1.388 1.407 1.379 1.443 1,644,703 1.3852 -2.58%
2016-09-12 0 1.550 1.530 1.540 1.510 1.570 1,186,000 1,819,120 1.5338 1.425 1.407 1.416 1.388 1.443 1,290,091 1.4101 -3.13%
2016-09-09 0 1.600 1.580 1.610 1.580 1.630 1,040,000 1,669,800 1.6056 1.471 1.453 1.480 1.453 1.498 1,131,277 1.4760 0.63%
2016-09-08 0 1.590 1.570 1.590 1.560 1.600 384,000 607,340 1.5816 1.462 1.443 1.462 1.434 1.471 417,702 1.4540 0.00%
2016-09-07 0 1.590 1.560 1.590 1.540 1.600 2,435,000 3,815,200 1.5668 1.462 1.434 1.462 1.416 1.471 2,648,712 1.4404 0.63%
2016-09-06 0 1.580 1.580 1.590 1.540 1.600 556,000 873,740 1.5715 1.453 1.453 1.462 1.416 1.471 604,798 1.4447 0.64%
2016-09-05 0 1.570 1.540 1.570 1.510 1.570 546,000 838,740 1.5362 1.443 1.416 1.443 1.388 1.443 593,921 1.4122 1.29%
2016-09-02 0 1.550 1.520 1.550 1.520 1.550 1,218,000 1,856,340 1.5241 1.425 1.397 1.425 1.397 1.425 1,324,900 1.4011 2.65%
2016-09-01 0 1.510 1.510 1.530 1.510 1.540 362,000 550,660 1.5212 1.388 1.388 1.407 1.388 1.416 393,772 1.3984 -1.31%
2016-08-31 0 1.530 1.520 1.530 1.500 1.590 690,000 1,044,760 1.5141 1.407 1.397 1.407 1.379 1.462 750,559 1.3920 0.00%
2016-08-30 0 1.530 1.530 1.540 1.520 1.590 828,000 1,299,380 1.5693 1.407 1.407 1.416 1.397 1.462 900,671 1.4427 -1.29%
2016-08-29 0 1.550 1.530 1.550 1.490 1.600 1,792,000 2,719,160 1.5174 1.425 1.407 1.425 1.370 1.471 1,949,278 1.3950 -4.91%
2016-08-26 0 1.630 1.610 1.630 1.600 1.650 390,000 642,680 1.6479 1.498 1.480 1.498 1.471 1.517 424,229 1.5149 0.62%
2016-08-25 0 1.620 1.590 1.630 1.600 1.630 320,000 513,520 1.6048 1.489 1.462 1.498 1.471 1.498 348,085 1.4753 -1.22%
2016-08-24 0 1.640 1.630 1.640 1.590 1.640 370,000 596,410 1.6119 1.508 1.498 1.508 1.462 1.508 402,474 1.4819 -0.61%
2016-08-23 0 1.650 1.610 1.650 1.620 1.650 129,000 209,840 1.6267 1.517 1.480 1.517 1.489 1.517 140,322 1.4954 1.23%
2016-08-22 0 1.630 1.620 1.630 1.610 1.650 1,078,000 1,763,160 1.6356 1.498 1.489 1.498 1.480 1.517 1,172,613 1.5036 -1.21%
2016-08-19 0 1.650 1.640 1.650 1.590 1.660 496,000 804,580 1.6221 1.517 1.508 1.517 1.462 1.526 539,532 1.4913 1.85%
2016-08-18 0 1.620 1.600 1.620 1.580 1.620 712,000 1,138,360 1.5988 1.489 1.471 1.489 1.453 1.489 774,490 1.4698 0.00%
2016-08-17 0 1.620 1.600 1.620 1.580 1.620 916,000 1,457,280 1.5909 1.489 1.471 1.489 1.453 1.489 996,394 1.4626 0.62%
2016-08-16 0 1.610 1.610 1.620 1.580 1.620 256,000 408,280 1.5948 1.480 1.480 1.489 1.453 1.489 278,468 1.4662 -0.62%
2016-08-15 0 1.620 1.620 1.630 1.590 1.620 1,960,000 3,136,830 1.6004 1.489 1.489 1.498 1.462 1.489 2,132,023 1.4713 1.25%
2016-08-12 0 1.600 1.590 1.600 1.570 1.610 550,000 869,140 1.5803 1.471 1.462 1.471 1.443 1.480 598,272 1.4528 0.63%
2016-08-11 0 1.590 1.580 1.590 1.570 1.600 588,000 933,920 1.5883 1.462 1.453 1.462 1.443 1.471 639,607 1.4601 0.00%
2016-08-10 0 1.590 1.580 1.590 1.540 1.600 507,000 798,130 1.5742 1.462 1.453 1.462 1.416 1.471 551,498 1.4472 1.92%
2016-08-09 0 1.560 1.550 1.570 1.540 1.570 455,000 710,040 1.5605 1.434 1.425 1.443 1.416 1.443 494,934 1.4346 0.65%
2016-08-08 0 1.550 1.540 1.560 1.540 1.550 203,000 314,040 1.5470 1.425 1.416 1.434 1.416 1.425 220,817 1.4222 0.65%
2016-08-05 0 1.540 1.540 1.550 1.520 1.550 1,040,000 1,600,700 1.5391 1.416 1.416 1.425 1.397 1.425 1,131,277 1.4149 0.65%
2016-08-04 0 1.530 1.520 1.530 1.520 1.530 44,000 66,940 1.5214 1.407 1.397 1.407 1.397 1.407 47,862 1.3986 0.66%
2016-08-03 0 1.520 1.520 1.530 1.510 1.530 3,172,000 4,819,820 1.5195 1.397 1.397 1.407 1.388 1.407 3,450,396 1.3969 -1.30%
2016-08-01 0 1.540 1.530 1.540 1.520 1.550 570,000 868,020 1.5228 1.416 1.407 1.416 1.397 1.425 620,027 1.4000 1.32%
2016-07-29 0 1.520 1.520 1.530 1.510 1.530 1,116,000 1,690,780 1.5150 1.397 1.397 1.407 1.388 1.407 1,213,948 1.3928 -0.65%
2016-07-28 0 1.530 1.520 1.530 1.520 1.550 1,568,000 2,383,700 1.5202 1.407 1.397 1.407 1.397 1.425 1,705,618 1.3976 1.32%
2016-07-27 0 1.510 1.500 1.520 1.510 1.550 1,530,000 2,325,200 1.5197 1.388 1.379 1.397 1.388 1.425 1,664,283 1.3971 -0.66%
2016-07-26 0 1.520 1.510 1.520 1.490 1.530 284,000 428,760 1.5097 1.397 1.388 1.397 1.370 1.407 308,926 1.3879 -1.94%
2016-07-25 0 1.550 1.530 1.550 1.520 1.570 494,000 766,120 1.5509 1.425 1.407 1.425 1.397 1.443 537,357 1.4257 0.00%
2016-07-22 0 1.550 1.540 1.550 1.450 1.550 1,042,000 1,581,820 1.5181 1.425 1.416 1.425 1.333 1.425 1,133,453 1.3956 3.33%
2016-07-21 0 1.500 1.490 1.500 1.480 1.510 528,000 792,200 1.5004 1.379 1.370 1.379 1.361 1.388 574,341 1.3793 0.67%
2016-07-20 0 1.490 1.480 1.490 1.470 1.490 608,000 894,520 1.4713 1.370 1.361 1.370 1.351 1.370 661,362 1.3525 0.00%
2016-07-19 0 1.490 1.480 1.490 1.470 1.510 542,000 802,020 1.4797 1.370 1.361 1.370 1.351 1.388 589,570 1.3603 -0.67%
2016-07-18 0 1.500 1.500 1.510 1.480 1.520 526,000 784,540 1.4915 1.379 1.379 1.388 1.361 1.397 572,165 1.3712 -0.66%
2016-07-15 0 1.510 1.490 1.510 1.460 1.520 892,000 1,338,440 1.5005 1.388 1.370 1.388 1.342 1.397 970,288 1.3794 1.34%
2016-07-14 0 1.490 1.490 1.500 1.450 1.510 978,000 1,444,280 1.4768 1.370 1.370 1.379 1.333 1.388 1,063,836 1.3576 1.36%
2016-07-13 0 1.470 1.470 1.500 1.440 1.510 1,960,000 2,886,980 1.4729 1.351 1.351 1.379 1.324 1.388 2,132,023 1.3541 -2.00%
2016-07-12 0 1.500 1.480 1.500 1.450 1.500 975,000 1,440,870 1.4778 1.379 1.361 1.379 1.333 1.379 1,060,573 1.3586 0.00%
2016-07-11 0 1.500 1.480 1.500 1.460 1.520 852,000 1,270,920 1.4917 1.379 1.361 1.379 1.342 1.397 926,777 1.3713 0.67%
2016-07-08 0 1.490 1.470 1.490 1.470 1.520 853,000 1,273,850 1.4934 1.370 1.351 1.370 1.351 1.397 927,865 1.3729 -1.32%
2016-07-07 0 1.510 1.510 1.520 1.430 1.520 1,756,000 2,605,120 1.4836 1.388 1.388 1.397 1.315 1.397 1,910,119 1.3639 4.86%
2016-07-06 0 1.440 1.420 1.450 1.330 1.460 1,592,000 2,250,040 1.4133 1.324 1.305 1.333 1.223 1.342 1,731,725 1.2993 6.67%
2016-07-05 0 1.350 1.330 1.350 1.310 1.380 656,000 882,580 1.3454 1.241 1.223 1.241 1.204 1.269 713,575 1.2368 -1.46%
2016-07-04 0 1.370 1.360 1.370 1.350 1.400 594,000 819,360 1.3794 1.259 1.250 1.259 1.241 1.287 646,133 1.2681 -1.44%
2016-06-30 0 1.390 1.360 1.390 1.290 1.390 2,489,000 3,320,770 1.3342 1.278 1.250 1.278 1.186 1.278 2,707,452 1.2265 6.92%
2016-06-29 0 1.300 1.270 1.300 1.270 1.310 148,000 192,060 1.2977 1.195 1.168 1.195 1.168 1.204 160,989 1.1930 0.00%
2016-06-28 0 1.300 1.290 1.300 1.270 1.310 214,000 275,380 1.2868 1.195 1.186 1.195 1.168 1.204 232,782 1.1830 0.78%
2016-06-27 0 1.290 1.280 1.290 1.260 1.310 1,354,000 1,736,480 1.2825 1.186 1.177 1.186 1.158 1.204 1,472,836 1.1790 0.78%
2016-06-24 0 1.280 1.250 1.290 1.250 1.310 622,000 786,700 1.2648 1.177 1.149 1.186 1.149 1.204 676,591 1.1627 -3.03%
2016-06-23 0 1.320 1.290 1.320 1.260 1.320 102,000 131,180 1.2861 1.213 1.186 1.213 1.158 1.213 110,952 1.1823 2.33%
2016-06-22 0 1.290 1.270 1.290 1.270 1.290 7,000 8,940 1.2771 1.186 1.168 1.186 1.168 1.186 7,614 1.1741 0.00%
2016-06-21 0 1.290 1.280 1.290 1.280 1.310 70,000 90,720 1.2960 1.186 1.177 1.186 1.177 1.204 76,144 1.1914 -0.77%
2016-06-20 0 1.300 1.270 1.300 1.300 1.300 319,000 414,640 1.2998 1.195 1.168 1.195 1.195 1.195 346,998 1.1949 -0.76%
2016-06-17 0 1.310 1.310 1.320 1.260 1.310 491,000 631,810 1.2868 1.204 1.204 1.213 1.158 1.204 534,094 1.1830 2.34%
2016-06-16 0 1.280 1.260 1.280 1.250 1.290 76,000 95,880 1.2616 1.177 1.158 1.177 1.149 1.186 82,670 1.1598 1.59%
2016-06-15 0 1.260 1.250 1.260 1.230 1.270 382,000 474,420 1.2419 1.158 1.149 1.158 1.131 1.168 415,527 1.1417 -0.79%
2016-06-14 0 1.270 1.240 1.270 1.240 1.270 428,000 535,680 1.2516 1.168 1.140 1.168 1.140 1.168 465,564 1.1506 0.79%
2016-06-13 0 1.260 1.250 1.260 1.250 1.270 520,000 658,760 1.2668 1.158 1.149 1.158 1.149 1.168 565,639 1.1646 -1.56%
2016-06-10 0 1.280 1.260 1.280 1.260 1.300 22,000 28,140 1.2791 1.177 1.158 1.177 1.158 1.195 23,931 1.1759 -0.78%
2016-06-08 0 1.290 1.260 1.290 1.270 1.300 34,000 43,600 1.2824 1.186 1.158 1.186 1.168 1.195 36,984 1.1789 0.00%
2016-06-07 0 1.290 1.260 1.290 1.240 1.290 230,000 291,640 1.2680 1.186 1.158 1.186 1.140 1.186 250,186 1.1657 0.00%
2016-06-06 0 1.290 1.260 1.290 1.260 1.290 38,000 48,240 1.2695 1.186 1.158 1.186 1.158 1.186 41,335 1.1670 1.57%
2016-06-03 0 1.300 1.280 1.300 1.280 1.310 184,000 237,240 1.2893 1.168 1.150 1.168 1.150 1.177 204,877 1.1580 0.00%
2016-06-02 0 1.300 1.280 1.300 - - 0 0 - 1.168 1.150 1.168 - - 0 - 0.00%
2016-06-01 0 1.300 1.280 1.300 1.280 1.330 70,000 90,420 1.2917 1.168 1.150 1.168 1.150 1.194 77,942 1.1601 0.78%
2016-05-31 0 1.290 1.280 1.300 1.280 1.300 90,000 116,000 1.2889 1.159 1.150 1.168 1.150 1.168 100,212 1.1576 -0.77%
2016-05-30 0 1.300 1.280 1.300 1.270 1.310 366,000 466,300 1.2740 1.168 1.150 1.168 1.141 1.177 407,527 1.1442 -0.76%
2016-05-27 0 1.310 1.280 1.310 1.290 1.310 225,000 291,520 1.2956 1.177 1.150 1.177 1.159 1.177 250,529 1.1636 0.77%
2016-05-26 0 1.300 1.270 1.300 1.260 1.340 249,000 319,030 1.2812 1.168 1.141 1.168 1.132 1.203 277,252 1.1507 0.00%
2016-05-25 0 1.300 1.280 1.300 1.280 1.340 393,000 508,440 1.2937 1.168 1.150 1.168 1.150 1.203 437,591 1.1619 0.00%
2016-05-24 0 1.300 1.280 1.300 1.290 1.310 94,000 121,400 1.2915 1.168 1.150 1.168 1.159 1.177 104,665 1.1599 -0.76%
2016-05-23 0 1.310 1.300 1.310 1.310 1.350 24,000 31,760 1.3233 1.177 1.168 1.177 1.177 1.212 26,723 1.1885 0.77%
2016-05-20 0 1.300 1.280 1.300 1.280 1.300 10,000 12,880 1.2880 1.168 1.150 1.168 1.150 1.168 11,135 1.1568 0.00%
2016-05-19 0 1.300 1.280 1.300 1.290 1.310 19,000 24,670 1.2984 1.168 1.150 1.168 1.159 1.177 21,156 1.1661 -0.76%
2016-05-18 0 1.310 1.270 1.310 1.270 1.320 260,000 333,040 1.2809 1.177 1.141 1.177 1.141 1.185 289,500 1.1504 1.55%
2016-05-17 0 1.290 1.280 1.300 1.270 1.300 102,000 132,000 1.2941 1.159 1.150 1.168 1.141 1.168 113,573 1.1622 -1.53%
2016-05-16 0 1.310 1.300 1.320 1.310 1.360 103,000 137,810 1.3380 1.177 1.168 1.185 1.177 1.221 114,687 1.2016 -2.24%
2016-05-13 0 1.340 1.320 1.340 1.300 1.360 584,000 772,040 1.3220 1.203 1.185 1.203 1.168 1.221 650,262 1.1873 0.75%
2016-05-12 0 1.330 1.320 1.350 1.330 1.350 140,000 186,240 1.3303 1.194 1.185 1.212 1.194 1.212 155,885 1.1947 -2.21%
2016-05-11 0 1.360 1.340 1.360 1.310 1.360 1,008,000 1,360,160 1.3494 1.221 1.203 1.221 1.177 1.221 1,122,370 1.2119 1.49%
2016-05-10 0 1.340 1.300 1.340 1.270 1.340 1,136,000 1,486,580 1.3086 1.203 1.168 1.203 1.141 1.203 1,264,893 1.1753 2.29%
2016-05-09 0 1.310 1.260 1.310 1.230 1.320 1,184,000 1,523,460 1.2867 1.177 1.132 1.177 1.105 1.185 1,318,339 1.1556 4.80%
2016-05-06 0 1.250 1.230 1.250 1.220 1.280 178,000 218,960 1.2301 1.123 1.105 1.123 1.096 1.150 198,196 1.1048 -0.79%
2016-05-05 0 1.260 1.240 1.270 1.240 1.280 54,884 68,980 1.2568 1.132 1.114 1.141 1.114 1.150 61,111 1.1288 2.44%
2016-05-04 0 1.230 1.230 1.250 1.220 1.240 654,000 805,860 1.2322 1.105 1.105 1.123 1.096 1.114 728,204 1.1066 -0.81%
2016-05-03 0 1.240 1.240 1.250 1.240 1.250 110,000 137,260 1.2478 1.114 1.114 1.123 1.114 1.123 122,481 1.1207 -2.36%
2016-04-29 0 1.270 1.260 1.280 1.260 1.300 113,000 145,230 1.2852 1.141 1.132 1.150 1.132 1.168 125,821 1.1543 -0.78%
2016-04-28 0 1.280 1.260 1.300 1.250 1.310 313,000 394,660 1.2609 1.150 1.132 1.168 1.123 1.177 348,514 1.1324 1.59%
2016-04-27 0 1.260 1.260 1.270 1.250 1.300 238,000 301,260 1.2658 1.132 1.132 1.141 1.123 1.168 265,004 1.1368 0.00%
2016-04-26 0 1.260 1.250 1.260 1.240 1.270 316,000 394,760 1.2492 1.132 1.123 1.132 1.114 1.141 351,854 1.1219 -0.79%
2016-04-25 0 1.270 1.260 1.270 1.250 1.270 1,224,000 1,548,300 1.2650 1.141 1.132 1.141 1.123 1.141 1,362,878 1.1361 -0.78%
2016-04-22 0 1.280 1.270 1.280 1.260 1.300 202,000 257,300 1.2738 1.150 1.141 1.150 1.132 1.168 224,919 1.1440 0.00%
2016-04-21 0 1.280 1.270 1.290 1.260 1.300 344,000 439,700 1.2782 1.150 1.141 1.159 1.132 1.168 383,031 1.1479 -0.78%
2016-04-20 0 1.290 1.260 1.290 1.260 1.300 464,000 591,320 1.2744 1.159 1.132 1.159 1.132 1.168 516,646 1.1445 -0.77%
2016-04-19 0 1.300 1.280 1.300 1.270 1.320 659,000 844,680 1.2818 1.168 1.150 1.168 1.141 1.185 733,772 1.1511 0.78%
2016-04-18 0 1.290 1.280 1.290 1.280 1.310 289,000 373,350 1.2919 1.159 1.150 1.159 1.150 1.177 321,791 1.1602 -2.27%
2016-04-15 0 1.320 1.310 1.320 1.300 1.330 322,000 423,260 1.3145 1.185 1.177 1.185 1.168 1.194 358,535 1.1805 0.00%
2016-04-14 0 1.320 1.300 1.320 1.300 1.350 1,002,000 1,322,120 1.3195 1.185 1.168 1.185 1.168 1.212 1,115,689 1.1850 -1.49%
2016-04-13 0 1.340 1.330 1.350 1.310 1.390 2,876,000 3,847,740 1.3379 1.203 1.194 1.212 1.177 1.248 3,202,317 1.2015 -1.47%
2016-04-12 0 1.360 1.350 1.360 1.240 1.410 3,922,000 5,302,960 1.3521 1.221 1.212 1.221 1.114 1.266 4,366,998 1.2143 8.80%
2016-04-11 0 1.250 1.240 1.260 1.240 1.260 538,000 672,380 1.2498 1.123 1.114 1.132 1.114 1.132 599,043 1.1224 -0.79%
2016-04-08 0 1.260 1.250 1.280 1.250 1.320 838,573 1,065,650 1.2708 1.132 1.123 1.150 1.123 1.185 933,719 1.1413 -2.33%
2016-04-07 0 1.290 1.260 1.290 1.260 1.300 526,000 668,260 1.2705 1.159 1.132 1.159 1.132 1.168 585,681 1.1410 -2.27%
2016-04-06 0 1.320 1.270 1.320 1.250 1.360 424,000 542,380 1.2792 1.185 1.141 1.185 1.123 1.221 472,108 1.1488 2.33%
2016-04-05 0 1.290 1.270 1.320 1.260 1.330 493,000 639,500 1.2972 1.159 1.141 1.185 1.132 1.194 548,937 1.1650 -0.77%
2016-04-01 0 1.300 1.280 1.300 1.280 1.300 84,000 108,460 1.2912 1.168 1.150 1.168 1.150 1.168 93,531 1.1596 -0.76%
2016-03-31 0 1.310 1.270 1.310 1.270 1.330 206,000 268,820 1.3050 1.177 1.141 1.177 1.141 1.194 229,373 1.1720 -2.24%
2016-03-30 0 1.340 1.330 1.340 1.320 1.360 329,000 440,950 1.3403 1.203 1.194 1.203 1.185 1.221 366,329 1.2037 0.00%
2016-03-29 0 1.340 1.330 1.350 1.340 1.360 401,000 543,720 1.3559 1.203 1.194 1.212 1.203 1.221 446,498 1.2177 -0.74%
2016-03-24 0 1.350 1.340 1.360 1.350 1.380 405,000 551,060 1.3606 1.212 1.203 1.221 1.212 1.239 450,952 1.2220 -0.74%
2016-03-23 0 1.360 1.340 1.390 1.340 1.360 42,000 56,580 1.3471 1.221 1.203 1.248 1.203 1.221 46,765 1.2099 -0.73%
2016-03-22 0 1.370 1.360 1.380 1.350 1.380 370,000 506,200 1.3681 1.230 1.221 1.239 1.212 1.239 411,981 1.2287 -0.72%
2016-03-21 0 1.380 1.370 1.380 1.370 1.380 308,000 424,200 1.3773 1.239 1.230 1.239 1.230 1.239 342,946 1.2369 1.47%
2016-03-18 0 1.360 1.350 1.360 1.320 1.360 436,000 580,020 1.3303 1.221 1.212 1.221 1.185 1.221 485,469 1.1948 1.49%
2016-03-17 0 1.340 1.340 1.350 1.330 1.350 267,000 356,220 1.3342 1.203 1.203 1.212 1.194 1.212 297,294 1.1982 1.52%
2016-03-16 0 1.320 1.310 1.320 1.320 1.330 256,000 338,380 1.3218 1.185 1.177 1.185 1.185 1.194 285,046 1.1871 -2.94%
2016-03-15 0 1.360 1.340 1.360 1.330 1.360 384,000 517,040 1.3465 1.221 1.203 1.221 1.194 1.221 427,569 1.2093 0.74%
2016-03-14 0 1.350 1.340 1.350 1.300 1.350 287,000 382,720 1.3335 1.212 1.203 1.212 1.168 1.212 319,564 1.1976 3.05%
2016-03-11 0 1.310 1.300 1.310 1.290 1.310 82,000 106,520 1.2990 1.177 1.168 1.177 1.159 1.177 91,304 1.1667 -0.76%
2016-03-10 0 1.320 1.290 1.320 1.290 1.320 277,000 360,020 1.2997 1.185 1.159 1.185 1.159 1.185 308,429 1.1673 0.76%
2016-03-09 0 1.310 1.300 1.310 1.290 1.320 374,000 486,920 1.3019 1.177 1.168 1.177 1.159 1.185 416,435 1.1693 0.77%
2016-03-08 0 1.300 1.290 1.300 1.280 1.300 474,000 613,080 1.2934 1.168 1.159 1.168 1.150 1.168 527,781 1.1616 0.00%
2016-03-07 0 1.300 1.290 1.300 1.300 1.320 252,000 328,500 1.3036 1.168 1.159 1.168 1.168 1.185 280,592 1.1707 0.00%
2016-03-04 0 1.300 1.280 1.310 1.290 1.300 152,000 196,360 1.2918 1.168 1.150 1.177 1.159 1.168 169,246 1.1602 0.78%
2016-03-03 0 1.290 1.290 1.300 1.290 1.330 190,000 246,800 1.2989 1.159 1.159 1.168 1.159 1.194 211,558 1.1666 -2.27%
2016-03-02 0 1.320 1.290 1.320 1.260 1.320 580,000 749,260 1.2918 1.185 1.159 1.185 1.132 1.185 645,808 1.1602 2.33%
2016-03-01 0 1.290 1.260 1.290 1.260 1.300 112,000 143,460 1.2809 1.159 1.132 1.159 1.132 1.168 124,708 1.1504 1.57%
2016-02-29 0 1.270 1.260 1.270 1.260 1.280 50,000 63,280 1.2656 1.141 1.132 1.141 1.132 1.150 55,673 1.1366 -0.78%
2016-02-26 0 1.280 1.260 1.280 1.260 1.310 1,100,000 1,394,100 1.2674 1.150 1.132 1.150 1.132 1.177 1,224,808 1.1382 -0.78%
2016-02-25 0 1.290 1.260 1.290 1.280 1.310 64,000 82,840 1.2944 1.159 1.132 1.159 1.150 1.177 71,262 1.1625 -1.53%
2016-02-24 0 1.310 1.280 1.310 1.290 1.310 60,000 77,520 1.2920 1.177 1.150 1.177 1.159 1.177 66,808 1.1603 0.00%
2016-02-23 0 1.310 1.300 1.310 1.290 1.310 389,000 502,940 1.2929 1.177 1.168 1.177 1.159 1.177 433,137 1.1612 0.77%
2016-02-22 0 1.300 1.290 1.300 1.300 1.320 68,000 89,320 1.3135 1.168 1.159 1.168 1.168 1.185 75,715 1.1797 -0.76%
2016-02-19 0 1.310 1.280 1.320 - - 0 0 - 1.177 1.150 1.185 - - 0 - 0.00%
2016-02-18 0 1.310 1.310 1.320 1.310 1.310 14,000 18,340 1.3100 1.177 1.177 1.185 1.177 1.177 15,588 1.1765 -0.76%
2016-02-17 0 1.320 1.270 1.320 - - 0 0 - 1.185 1.141 1.185 - - 0 - 0.00%
2016-02-16 0 1.320 1.310 1.320 1.290 1.320 56,000 73,160 1.3064 1.185 1.177 1.185 1.159 1.185 62,354 1.1733 1.54%
2016-02-15 0 1.300 1.270 1.300 1.290 1.320 60,000 78,020 1.3003 1.168 1.141 1.168 1.159 1.185 66,808 1.1678 0.78%
2016-02-12 0 1.290 1.260 1.290 1.260 1.300 594,000 764,500 1.2870 1.159 1.132 1.159 1.132 1.168 661,396 1.1559 -1.53%
2016-02-11 0 1.310 1.250 1.310 1.250 1.310 432,000 545,720 1.2632 1.177 1.123 1.177 1.123 1.177 481,016 1.1345 0.77%
2016-02-05 0 1.300 1.280 1.300 1.280 1.300 140,000 179,420 1.2816 1.168 1.150 1.168 1.150 1.168 155,885 1.1510 0.00%
2016-02-04 0 1.300 1.280 1.300 1.280 1.310 66,001 85,341 1.2930 1.168 1.150 1.168 1.150 1.177 73,490 1.1613 -0.76%
2016-02-03 0 1.310 1.290 1.310 1.250 1.310 112,000 142,780 1.2748 1.177 1.159 1.177 1.123 1.177 124,708 1.1449 -0.76%
2016-02-02 0 1.320 1.290 1.320 1.290 1.340 781,000 1,021,450 1.3079 1.185 1.159 1.185 1.159 1.203 869,614 1.1746 2.33%
2016-02-01 0 1.290 1.250 1.310 1.260 1.300 248,000 313,060 1.2623 1.159 1.123 1.177 1.132 1.168 276,139 1.1337 0.00%
2016-01-29 0 1.290 1.290 1.300 1.250 1.310 131,000 167,610 1.2795 1.159 1.159 1.168 1.123 1.177 145,864 1.1491 -0.77%
2016-01-28 0 1.300 1.290 1.300 1.300 1.340 78,000 103,720 1.3297 1.168 1.159 1.168 1.168 1.203 86,850 1.1942 -0.76%
2016-01-27 0 1.310 1.270 1.310 1.280 1.310 722,000 938,340 1.2996 1.177 1.141 1.177 1.150 1.177 803,920 1.1672 1.55%
2016-01-26 0 1.290 1.250 1.290 1.260 1.360 600,000 794,920 1.3249 1.159 1.123 1.159 1.132 1.221 668,077 1.1899 -3.01%
2016-01-25 0 1.330 1.310 1.330 1.310 1.340 504,000 666,260 1.3219 1.194 1.177 1.194 1.177 1.203 561,185 1.1872 3.10%
2016-01-22 0 1.290 1.270 1.290 1.260 1.350 730,000 940,700 1.2886 1.159 1.141 1.159 1.132 1.212 812,827 1.1573 -0.77%
2016-01-21 0 1.300 1.290 1.300 1.300 1.360 3,962,000 5,327,880 1.3447 1.168 1.159 1.168 1.168 1.221 4,411,537 1.2077 -1.52%
2016-01-20 0 1.320 1.320 1.330 1.310 1.340 3,688,000 4,934,820 1.3381 1.185 1.185 1.194 1.177 1.203 4,106,448 1.2017 -1.49%
2016-01-19 0 1.340 1.310 1.350 1.280 1.350 2,024,000 2,703,300 1.3356 1.203 1.177 1.212 1.150 1.212 2,253,647 1.1995 3.88%
2016-01-18 0 1.290 1.270 1.290 1.270 1.350 3,554,000 4,622,760 1.3007 1.159 1.141 1.159 1.141 1.212 3,957,244 1.1682 -0.77%
2016-01-15 0 1.300 1.300 1.330 1.300 1.380 1,234,000 1,615,900 1.3095 1.168 1.168 1.194 1.168 1.239 1,374,012 1.1760 -2.99%
2016-01-14 0 1.340 1.310 1.340 1.310 1.340 1,397,000 1,856,490 1.3289 1.203 1.177 1.203 1.177 1.203 1,555,507 1.1935 0.00%
2016-01-13 0 1.340 1.340 1.350 1.340 1.370 614,000 828,220 1.3489 1.203 1.203 1.212 1.203 1.230 683,666 1.2114 -0.74%
2016-01-12 0 1.350 1.340 1.360 1.330 1.400 764,000 1,028,880 1.3467 1.212 1.203 1.221 1.194 1.257 850,685 1.2095 -2.17%
2016-01-11 0 1.380 1.350 1.390 1.360 1.380 1,093,000 1,498,400 1.3709 1.239 1.212 1.248 1.221 1.239 1,217,014 1.2312 0.00%
2016-01-08 0 1.380 1.360 1.390 1.350 1.390 173,000 237,100 1.3705 1.239 1.221 1.248 1.212 1.248 192,629 1.2309 0.73%
2016-01-07 0 1.370 1.350 1.370 1.330 1.400 2,158,000 2,927,460 1.3566 1.230 1.212 1.230 1.194 1.257 2,402,851 1.2183 -2.14%
2016-01-06 0 1.400 1.370 1.400 1.370 1.420 1,360,000 1,873,340 1.3775 1.257 1.230 1.257 1.230 1.275 1,514,308 1.2371 0.72%
2016-01-05 0 1.390 1.380 1.390 1.380 1.400 118,000 163,540 1.3859 1.248 1.239 1.248 1.239 1.257 131,389 1.2447 0.00%
2016-01-04 0 1.390 1.380 1.400 1.350 1.430 960,000 1,321,760 1.3768 1.248 1.239 1.257 1.212 1.284 1,068,924 1.2365 -2.11%
2015-12-31 0 1.420 1.390 1.420 1.390 1.420 32,000 45,220 1.4131 1.275 1.248 1.275 1.248 1.275 35,631 1.2691 0.71%
2015-12-30 0 1.410 1.380 1.420 1.370 1.430 412,000 575,360 1.3965 1.266 1.239 1.275 1.230 1.284 458,746 1.2542 0.71%
2015-12-29 0 1.400 1.400 1.420 1.390 1.420 314,000 441,160 1.4050 1.257 1.257 1.275 1.248 1.275 349,627 1.2618 0.72%
2015-12-28 0 1.390 1.390 1.420 1.380 1.440 174,000 244,040 1.4025 1.248 1.248 1.275 1.239 1.293 193,742 1.2596 -0.71%
2015-12-24 0 1.400 1.400 1.410 1.400 1.430 22,000 31,200 1.4182 1.257 1.257 1.266 1.257 1.284 24,496 1.2737 0.00%
2015-12-23 0 1.400 1.400 1.430 1.380 1.430 746,000 1,045,660 1.4017 1.257 1.257 1.284 1.239 1.284 830,643 1.2589 1.45%
2015-12-22 0 1.380 1.380 1.410 1.380 1.420 146,000 203,920 1.3967 1.239 1.239 1.266 1.239 1.275 162,565 1.2544 -0.72%
2015-12-21 0 1.390 1.370 1.400 1.380 1.410 574,000 798,000 1.3902 1.248 1.230 1.257 1.239 1.266 639,127 1.2486 2.96%
2015-12-18 0 1.350 1.350 1.370 1.350 1.390 1,198,000 1,632,340 1.3626 1.212 1.212 1.230 1.212 1.248 1,333,928 1.2237 -2.17%
2015-12-17 0 1.380 1.380 1.400 1.370 1.400 1,361,000 1,878,470 1.3802 1.239 1.239 1.257 1.230 1.257 1,515,422 1.2396 -1.43%
2015-12-16 0 1.400 1.390 1.410 1.400 1.450 440,000 624,320 1.4189 1.257 1.248 1.266 1.257 1.302 489,923 1.2743 0.00%
2015-12-15 0 1.400 1.400 1.430 1.370 1.450 704,000 985,620 1.4000 1.257 1.257 1.284 1.230 1.302 783,877 1.2574 0.72%
2015-12-14 0 1.390 1.360 1.390 1.360 1.430 586,000 811,980 1.3856 1.248 1.221 1.248 1.221 1.284 652,489 1.2444 -0.71%
2015-12-11 0 1.400 1.380 1.400 1.340 1.450 1,277,000 1,749,320 1.3699 1.257 1.239 1.257 1.203 1.302 1,421,891 1.2303 0.00%
2015-12-10 0 1.400 1.390 1.430 1.390 1.490 942,000 1,342,920 1.4256 1.257 1.248 1.284 1.248 1.338 1,048,881 1.2803 -1.41%
2015-12-09 0 1.420 1.410 1.440 1.410 1.440 160,000 227,620 1.4226 1.275 1.266 1.293 1.266 1.293 178,154 1.2777 0.00%
2015-12-08 0 1.420 1.410 1.420 1.410 1.470 356,000 506,700 1.4233 1.275 1.266 1.275 1.266 1.320 396,393 1.2783 -1.39%
2015-12-07 0 1.440 1.430 1.440 1.430 1.490 1,060,000 1,531,380 1.4447 1.293 1.284 1.293 1.284 1.338 1,180,270 1.2975 -2.70%
2015-12-04 0 1.480 1.450 1.490 1.450 1.500 658,000 960,760 1.4601 1.329 1.302 1.338 1.302 1.347 732,658 1.3113 0.68%
2015-12-03 0 1.470 1.460 1.480 1.470 1.520 388,000 573,240 1.4774 1.320 1.311 1.329 1.320 1.365 432,023 1.3269 -0.68%
2015-12-02 0 1.480 1.480 1.490 1.480 1.540 1,130,000 1,677,600 1.4846 1.329 1.329 1.338 1.329 1.383 1,258,212 1.3333 -0.67%
2015-12-01 0 1.490 1.490 1.510 1.490 1.530 986,000 1,485,640 1.5067 1.338 1.338 1.356 1.338 1.374 1,097,874 1.3532 -2.61%
2015-11-30 0 1.530 1.520 1.530 1.490 1.560 541,000 824,740 1.5245 1.374 1.365 1.374 1.338 1.401 602,383 1.3691 1.32%
2015-11-27 0 1.510 1.510 1.530 1.500 1.590 1,904,000 2,896,260 1.5211 1.356 1.356 1.374 1.347 1.428 2,120,032 1.3661 -3.82%
2015-11-26 0 1.570 1.560 1.570 1.550 1.590 845,450 1,327,098 1.5697 1.410 1.401 1.410 1.392 1.428 941,377 1.4097 0.00%
2015-11-25 0 1.570 1.570 1.580 1.550 1.590 1,004,000 1,574,640 1.5684 1.410 1.410 1.419 1.392 1.428 1,117,916 1.4085 -1.26%
2015-11-24 0 1.590 1.590 1.600 1.550 1.610 1,834,000 2,904,480 1.5837 1.428 1.428 1.437 1.392 1.446 2,042,089 1.4223 2.58%
2015-11-23 0 1.550 1.530 1.550 1.530 1.600 1,462,000 2,291,640 1.5675 1.392 1.374 1.392 1.374 1.437 1,627,882 1.4077 -2.52%
2015-11-20 0 1.590 1.580 1.590 1.550 1.600 2,070,000 3,289,100 1.5889 1.428 1.419 1.428 1.392 1.437 2,304,867 1.4270 2.58%
2015-11-19 0 1.550 1.550 1.560 1.540 1.570 486,000 757,280 1.5582 1.392 1.392 1.401 1.383 1.410 541,143 1.3994 1.31%
2015-11-18 0 1.530 1.540 1.550 1.530 1.580 272,000 421,260 1.5488 1.374 1.383 1.392 1.374 1.419 302,862 1.3909 -0.65%
2015-11-17 0 1.540 1.530 1.540 1.530 1.550 256,000 393,240 1.5361 1.383 1.374 1.383 1.374 1.392 285,046 1.3796 0.00%
2015-11-16 0 1.540 1.530 1.550 1.510 1.550 362,000 551,920 1.5246 1.383 1.374 1.392 1.356 1.392 403,073 1.3693 -0.65%
2015-11-13 0 1.550 1.550 1.560 1.550 1.580 698,000 1,083,320 1.5520 1.392 1.392 1.401 1.392 1.419 777,197 1.3939 -0.64%
2015-11-12 0 1.560 1.550 1.560 1.530 1.580 211,000 326,240 1.5462 1.401 1.392 1.401 1.374 1.419 234,941 1.3886 0.65%
2015-11-11 0 1.550 1.540 1.550 1.540 1.580 164,000 254,120 1.5495 1.392 1.383 1.392 1.383 1.419 182,608 1.3916 -0.64%
2015-11-10 0 1.560 1.520 1.560 1.520 1.610 1,262,000 1,955,800 1.5498 1.401 1.365 1.401 1.365 1.446 1,405,189 1.3918 -1.27%
2015-11-09 0 1.580 1.570 1.580 1.560 1.600 68,000 106,860 1.5715 1.419 1.410 1.419 1.401 1.437 75,715 1.4113 0.00%
2015-11-06 0 1.580 1.570 1.580 1.570 1.600 182,000 287,420 1.5792 1.419 1.410 1.419 1.410 1.437 202,650 1.4183 0.64%
2015-11-05 0 1.570 1.560 1.580 1.550 1.640 462,000 729,440 1.5789 1.410 1.401 1.419 1.392 1.473 514,419 1.4180 -3.68%
2015-11-04 0 1.630 1.600 1.630 1.530 1.630 3,641,000 5,767,430 1.5840 1.464 1.437 1.464 1.374 1.464 4,054,115 1.4226 7.24%
2015-11-03 0 1.520 1.520 1.540 1.500 1.550 1,110,000 1,690,120 1.5226 1.365 1.365 1.383 1.347 1.392 1,235,943 1.3675 2.70%
2015-11-02 0 1.480 1.470 1.500 1.480 1.510 312,000 466,320 1.4946 1.329 1.320 1.347 1.329 1.356 347,400 1.3423 -1.99%
2015-10-30 0 1.510 1.480 1.510 1.450 1.510 1,326,000 1,944,886 1.4667 1.356 1.329 1.356 1.302 1.356 1,476,451 1.3173 2.72%
2015-10-29 0 1.470 1.470 1.480 1.470 1.520 2,668,000 3,951,060 1.4809 1.320 1.320 1.329 1.320 1.365 2,970,717 1.3300 -2.00%
2015-10-28 0 1.500 1.480 1.510 1.460 1.520 670,000 996,700 1.4876 1.347 1.329 1.356 1.311 1.365 746,020 1.3360 -0.66%
2015-10-27 0 1.510 1.480 1.510 1.460 1.570 1,066,000 1,605,360 1.5060 1.356 1.329 1.356 1.311 1.410 1,186,951 1.3525 -1.95%
2015-10-26 0 1.540 1.510 1.540 1.510 1.580 343,000 523,980 1.5276 1.383 1.356 1.383 1.356 1.419 381,917 1.3720 0.00%
2015-10-23 0 1.540 1.530 1.540 1.510 1.580 484,000 738,920 1.5267 1.383 1.374 1.383 1.356 1.419 538,916 1.3711 0.00%
2015-10-22 0 1.540 1.520 1.540 1.510 1.550 227,000 345,940 1.5240 1.383 1.365 1.383 1.356 1.392 252,756 1.3687 -1.28%
2015-10-20 0 1.560 1.550 1.560 1.560 1.610 199,000 311,050 1.5631 1.401 1.392 1.401 1.401 1.446 221,579 1.4038 0.00%
2015-10-19 0 1.560 1.560 1.580 1.560 1.590 192,000 300,760 1.5665 1.401 1.401 1.419 1.401 1.428 213,785 1.4068 1.30%
2015-10-16 0 1.540 1.540 1.580 1.530 1.620 576,000 896,840 1.5570 1.383 1.383 1.419 1.374 1.455 641,354 1.3984 -2.53%
2015-10-15 0 1.580 1.560 1.580 1.540 1.600 882,000 1,387,720 1.5734 1.419 1.401 1.419 1.383 1.437 982,074 1.4131 -1.25%
2015-10-14 0 1.600 1.580 1.600 1.590 1.610 38,000 60,760 1.5989 1.437 1.419 1.437 1.428 1.446 42,312 1.4360 0.00%
2015-10-13 0 1.600 1.570 1.600 1.570 1.610 396,000 630,800 1.5929 1.437 1.410 1.437 1.410 1.446 440,931 1.4306 0.63%
2015-10-12 0 1.590 1.570 1.590 1.520 1.610 1,832,000 2,837,640 1.5489 1.428 1.410 1.428 1.365 1.446 2,039,863 1.3911 1.92%
2015-10-09 0 1.560 1.560 1.590 1.560 1.590 324,000 509,540 1.5727 1.401 1.401 1.428 1.401 1.428 360,762 1.4124 -0.64%
2015-10-08 0 1.570 1.560 1.570 1.540 1.600 608,000 946,820 1.5573 1.410 1.401 1.410 1.383 1.437 676,985 1.3986 0.64%
2015-10-07 0 1.560 1.560 1.570 1.540 1.630 439,000 686,430 1.5636 1.401 1.401 1.410 1.383 1.464 488,810 1.4043 1.30%
2015-10-06 0 1.540 1.530 1.540 1.500 1.600 636,000 987,540 1.5527 1.383 1.374 1.383 1.347 1.437 708,162 1.3945 0.65%
2015-10-05 0 1.530 1.520 1.530 1.490 1.550 986,000 1,506,620 1.5280 1.374 1.365 1.374 1.338 1.392 1,097,874 1.3723 2.68%
2015-10-02 0 1.490 1.460 1.490 1.450 1.530 159,000 235,880 1.4835 1.338 1.311 1.338 1.302 1.374 177,040 1.3324 2.05%
2015-09-30 0 1.460 1.450 1.460 1.430 1.510 696,000 1,009,820 1.4509 1.311 1.302 1.311 1.284 1.356 774,970 1.3030 0.69%
2015-09-29 0 1.450 1.420 1.460 1.430 1.530 790,000 1,170,160 1.4812 1.302 1.275 1.311 1.284 1.374 879,635 1.3303 -8.23%
2015-09-25 0 1.580 1.570 1.580 1.550 1.600 508,000 801,100 1.5770 1.419 1.410 1.419 1.392 1.437 565,639 1.4163 1.28%
2015-09-24 0 1.560 1.550 1.560 1.500 1.580 648,000 1,003,020 1.5479 1.401 1.392 1.401 1.347 1.419 721,523 1.3901 -0.64%
2015-09-23 0 1.570 1.550 1.570 1.530 1.630 1,492,000 2,340,760 1.5689 1.410 1.392 1.410 1.374 1.464 1,661,285 1.4090 -0.63%
2015-09-22 0 1.580 1.540 1.580 1.540 1.590 666,000 1,038,780 1.5597 1.419 1.383 1.419 1.383 1.428 741,566 1.4008 0.64%
2015-09-21 0 1.570 1.550 1.580 1.530 1.580 484,000 749,000 1.5475 1.410 1.392 1.419 1.374 1.419 538,916 1.3898 -0.63%
2015-09-18 0 1.580 1.550 1.580 1.490 1.610 2,652,000 4,162,160 1.5694 1.419 1.392 1.419 1.338 1.446 2,952,901 1.4095 6.04%
2015-09-17 0 1.490 1.470 1.490 1.450 1.540 1,645,000 2,473,670 1.5038 1.338 1.320 1.338 1.302 1.383 1,831,645 1.3505 0.00%
2015-09-16 0 1.490 1.470 1.490 1.440 1.500 1,418,000 2,083,540 1.4694 1.338 1.320 1.338 1.293 1.347 1,578,889 1.3196 4.20%
2015-09-15 0 1.430 1.390 1.430 1.390 1.490 842,000 1,205,840 1.4321 1.284 1.248 1.284 1.248 1.338 937,535 1.2862 -0.69%
2015-09-14 0 1.440 1.410 1.450 1.410 1.530 1,254,000 1,851,140 1.4762 1.293 1.266 1.302 1.266 1.374 1,396,281 1.3258 -2.70%
2015-09-11 0 1.480 1.460 1.480 1.430 1.490 1,732,000 2,532,640 1.4623 1.329 1.311 1.329 1.284 1.338 1,928,516 1.3133 3.50%
2015-09-10 0 1.430 1.410 1.440 1.390 1.440 326,000 462,820 1.4197 1.284 1.266 1.293 1.248 1.293 362,989 1.2750 -0.69%
2015-09-09 0 1.440 1.410 1.450 1.360 1.450 2,585,000 3,646,650 1.4107 1.293 1.266 1.302 1.221 1.302 2,878,299 1.2669 6.67%
2015-09-08 0 1.350 1.320 1.350 1.290 1.360 258,000 344,640 1.3358 1.212 1.185 1.212 1.159 1.221 287,273 1.1997 4.65%
2015-09-07 0 1.290 1.290 1.300 1.260 1.310 292,000 378,640 1.2967 1.159 1.159 1.168 1.132 1.177 325,131 1.1646 0.78%
2015-09-04 0 1.280 1.260 1.290 1.260 1.300 634,000 813,560 1.2832 1.150 1.132 1.159 1.132 1.168 705,935 1.1525 -2.29%
2015-09-02 0 1.310 1.310 1.330 1.300 1.400 1,396,000 1,913,660 1.3708 1.177 1.177 1.194 1.168 1.257 1,554,393 1.2311 -2.96%
2015-09-01 0 1.350 1.330 1.350 1.320 1.410 884,000 1,199,440 1.3568 1.212 1.194 1.212 1.185 1.266 984,300 1.2186 -6.90%
2015-08-31 0 1.450 1.440 1.450 1.280 1.450 3,568,000 4,779,760 1.3396 1.302 1.293 1.302 1.150 1.302 3,972,833 1.2031 4.32%
2015-08-28 0 1.390 1.380 1.390 1.370 1.410 542,000 753,020 1.3893 1.248 1.239 1.248 1.230 1.266 603,496 1.2478 0.72%
2015-08-27 0 1.380 1.370 1.380 1.320 1.410 2,103,000 2,873,930 1.3666 1.239 1.230 1.239 1.185 1.266 2,341,611 1.2273 5.34%
2015-08-26 0 1.310 1.300 1.340 1.280 1.370 667,000 883,140 1.3240 1.177 1.168 1.203 1.150 1.230 742,679 1.1891 0.00%
2015-08-25 0 1.310 1.290 1.310 1.240 1.350 1,240,000 1,596,280 1.2873 1.177 1.159 1.177 1.114 1.212 1,380,693 1.1561 3.15%
2015-08-24 0 1.270 1.260 1.270 1.260 1.370 1,741,000 2,262,520 1.2996 1.141 1.132 1.141 1.132 1.230 1,938,537 1.1671 -9.93%
2015-08-21 0 1.410 1.380 1.420 1.370 1.450 931,000 1,299,760 1.3961 1.266 1.239 1.275 1.230 1.302 1,036,633 1.2538 -2.76%
2015-08-20 0 1.450 1.440 1.450 1.410 1.490 706,000 1,022,260 1.4480 1.302 1.293 1.302 1.266 1.338 786,104 1.3004 -0.68%
2015-08-19 0 1.460 1.430 1.460 1.420 1.480 944,000 1,363,980 1.4449 1.311 1.284 1.311 1.275 1.329 1,051,108 1.2977 -0.68%
2015-08-18 0 1.470 1.470 1.500 1.470 1.550 336,000 502,780 1.4964 1.320 1.320 1.347 1.320 1.392 374,123 1.3439 -3.29%
2015-08-17 0 1.520 1.520 1.530 1.510 1.580 246,000 377,080 1.5328 1.365 1.365 1.374 1.356 1.419 273,912 1.3766 -1.94%
2015-08-14 0 1.550 1.540 1.550 1.520 1.570 180,000 278,020 1.5446 1.392 1.383 1.392 1.365 1.410 200,423 1.3872 0.00%
2015-08-13 0 1.550 1.520 1.550 1.520 1.570 380,000 582,300 1.5324 1.392 1.365 1.392 1.365 1.410 423,116 1.3762 0.00%
2015-08-12 0 1.550 1.530 1.550 1.520 1.600 648,000 1,004,820 1.5506 1.392 1.374 1.392 1.365 1.437 721,523 1.3926 -3.13%
2015-08-11 0 1.600 1.570 1.610 1.560 1.660 1,538,000 2,453,660 1.5954 1.437 1.410 1.446 1.401 1.491 1,712,505 1.4328 -0.62%
2015-08-10 0 1.610 1.600 1.610 1.560 1.630 1,190,000 1,908,920 1.6041 1.446 1.437 1.446 1.401 1.464 1,325,020 1.4407 1.90%
2015-08-07 0 1.580 1.550 1.590 1.500 1.610 1,416,000 2,222,640 1.5697 1.419 1.392 1.428 1.347 1.446 1,576,662 1.4097 4.64%
2015-08-06 0 1.510 1.490 1.510 1.470 1.530 684,000 1,017,360 1.4874 1.356 1.338 1.356 1.320 1.374 761,608 1.3358 -0.66%
2015-08-05 0 1.520 1.510 1.540 1.500 1.580 1,304,000 1,966,540 1.5081 1.365 1.356 1.383 1.347 1.419 1,451,955 1.3544 -1.30%
2015-08-04 0 1.540 1.510 1.550 1.440 1.540 1,162,000 1,713,780 1.4749 1.383 1.356 1.392 1.293 1.383 1,293,843 1.3246 -0.65%
2015-08-03 0 1.550 1.510 1.550 1.460 1.610 1,952,000 2,944,060 1.5082 1.392 1.356 1.392 1.311 1.446 2,173,478 1.3545 -4.32%
2015-07-31 0 1.620 1.590 1.620 1.510 1.620 1,694,000 2,647,380 1.5628 1.455 1.428 1.455 1.356 1.455 1,886,205 1.4035 4.52%
2015-07-30 0 1.550 1.540 1.550 1.530 1.600 5,791,000 8,993,840 1.5531 1.392 1.383 1.392 1.374 1.437 6,448,059 1.3948 0.65%
2015-07-29 0 1.540 1.540 1.550 1.520 1.630 485,000 747,780 1.5418 1.383 1.383 1.392 1.365 1.464 540,029 1.3847 0.65%
2015-07-28 0 1.530 1.530 1.550 1.500 1.600 1,416,000 2,206,060 1.5580 1.374 1.374 1.392 1.347 1.437 1,576,662 1.3992 -1.92%
2015-07-27 0 1.560 1.550 1.560 1.530 1.670 2,238,000 3,517,580 1.5718 1.401 1.392 1.401 1.374 1.500 2,491,928 1.4116 -8.24%
2015-07-24 0 1.700 1.680 1.700 1.670 1.730 394,000 670,400 1.7015 1.527 1.509 1.527 1.500 1.554 438,704 1.5281 -0.58%
2015-07-23 0 1.710 1.680 1.710 1.640 1.720 210,000 355,500 1.6929 1.536 1.509 1.536 1.473 1.545 233,827 1.5204 2.40%
2015-07-22 0 1.670 1.640 1.670 1.630 1.680 342,000 560,960 1.6402 1.500 1.473 1.500 1.464 1.509 380,804 1.4731 -2.91%
2015-07-21 0 1.720 1.700 1.720 1.680 1.740 192,000 325,980 1.6978 1.545 1.527 1.545 1.509 1.563 213,785 1.5248 0.00%
2015-07-20 0 1.720 1.680 1.720 1.680 1.770 1,472,000 2,559,720 1.7389 1.545 1.509 1.545 1.509 1.590 1,639,016 1.5617 0.00%
2015-07-17 0 1.720 1.710 1.740 1.650 1.770 1,574,000 2,714,080 1.7243 1.545 1.536 1.563 1.482 1.590 1,752,589 1.5486 2.99%
2015-07-16 0 1.670 1.660 1.670 1.570 1.720 1,784,000 2,973,440 1.6667 1.500 1.491 1.500 1.410 1.545 1,986,416 1.4969 1.83%
2015-07-15 0 1.640 1.630 1.650 1.610 1.840 5,058,000 8,417,020 1.6641 1.473 1.464 1.482 1.446 1.653 5,631,891 1.4945 -7.87%
2015-07-14 0 1.780 1.760 1.780 1.690 1.840 3,078,000 5,420,320 1.7610 1.599 1.581 1.599 1.518 1.653 3,427,236 1.5815 -1.11%
2015-07-13 0 1.800 1.770 1.800 1.640 1.810 5,512,000 9,562,880 1.7349 1.617 1.590 1.617 1.473 1.626 6,137,403 1.5581 5.26%
2015-07-10 0 1.710 1.700 1.720 1.630 1.750 9,436,000 15,985,100 1.6941 1.536 1.527 1.545 1.464 1.572 10,506,628 1.5214 5.56%
2015-07-09 0 1.620 1.600 1.620 1.320 1.630 14,516,000 22,065,700 1.5201 1.455 1.437 1.455 1.185 1.464 16,163,016 1.3652 20.90%
2015-07-08 0 1.340 1.300 1.340 1.240 1.460 10,882,000 14,247,080 1.3092 1.203 1.168 1.203 1.114 1.311 12,116,694 1.1758 -11.84%
2015-07-07 0 1.520 1.500 1.520 1.480 1.840 4,443,000 6,934,870 1.5609 1.365 1.347 1.365 1.329 1.653 4,947,112 1.4018 -12.14%
2015-07-06 0 1.730 1.710 1.730 1.520 1.940 7,926,000 13,187,600 1.6638 1.554 1.536 1.554 1.365 1.742 8,825,300 1.4943 -3.35%
2015-07-03 0 1.790 1.790 1.820 1.790 2.180 8,546,000 16,240,620 1.9004 1.608 1.608 1.635 1.608 1.958 9,515,647 1.7067 -13.53%
2015-07-02 0 2.070 2.070 2.090 2.020 2.250 1,987,000 4,241,570 2.1347 1.859 1.859 1.877 1.814 2.021 2,212,449 1.9171 -6.76%
2015-06-30 0 2.220 2.200 2.220 2.030 2.250 3,028,000 6,433,880 2.1248 1.994 1.976 1.994 1.823 2.021 3,371,563 1.9083 4.72%
2015-06-29 0 2.120 2.110 2.120 2.070 2.400 4,627,000 10,062,290 2.1747 1.904 1.895 1.904 1.859 2.155 5,151,989 1.9531 -8.62%
2015-06-26 0 2.320 2.310 2.340 2.270 2.480 2,800,000 6,515,300 2.3269 2.084 2.075 2.102 2.039 2.227 3,117,694 2.0898 -3.33%
2015-06-25 0 2.400 2.390 2.400 2.380 2.450 777,000 1,870,040 2.4067 2.155 2.146 2.155 2.137 2.200 865,160 2.1615 -0.83%
2015-06-24 0 2.420 2.420 2.450 2.410 2.540 1,089,000 2,689,846 2.4700 2.173 2.173 2.200 2.164 2.281 1,212,560 2.2183 -2.02%
2015-06-23 0 2.470 2.440 2.470 2.370 2.510 770,900 1,879,482 2.4380 2.218 2.191 2.218 2.128 2.254 858,368 2.1896 0.41%
2015-06-22 0 2.460 2.460 2.470 2.370 2.480 958,000 2,339,730 2.4423 2.209 2.209 2.218 2.128 2.227 1,066,697 2.1934 2.50%
2015-06-19 0 2.400 2.390 2.420 2.340 2.500 1,928,000 4,633,100 2.4031 2.155 2.146 2.173 2.102 2.245 2,146,755 2.1582 -2.44%
2015-06-18 0 2.460 2.450 2.470 2.450 2.520 992,000 2,454,900 2.4747 2.209 2.200 2.218 2.200 2.263 1,104,554 2.2225 -0.81%
2015-06-17 0 2.480 2.490 2.500 2.360 2.490 1,949,000 4,707,280 2.4152 2.227 2.236 2.245 2.120 2.236 2,170,138 2.1691 4.64%
2015-06-16 0 2.370 2.370 2.390 2.350 2.500 878,000 2,096,460 2.3878 2.128 2.128 2.146 2.111 2.245 977,620 2.1445 -2.07%
2015-06-15 0 2.420 2.410 2.420 2.410 2.530 812,000 1,985,940 2.4457 2.173 2.164 2.173 2.164 2.272 904,131 2.1965 -1.63%
2015-06-12 0 2.460 2.460 2.470 2.390 2.510 730,000 1,782,720 2.4421 2.209 2.209 2.218 2.146 2.254 812,827 2.1932 1.65%
2015-06-11 0 2.420 2.430 2.450 2.380 2.540 1,423,000 3,472,520 2.4403 2.173 2.182 2.200 2.137 2.281 1,584,457 2.1916 -1.22%
2015-06-10 0 2.450 2.430 2.460 2.340 2.570 4,006,000 9,814,580 2.4500 2.200 2.182 2.209 2.102 2.308 4,460,529 2.2003 1.66%
2015-06-09 0 2.410 2.390 2.400 2.350 2.560 3,676,000 8,870,800 2.4132 2.164 2.146 2.155 2.111 2.299 4,093,087 2.1673 -3.60%
2015-06-08 0 2.500 2.480 2.500 2.460 2.650 2,388,000 5,949,280 2.4913 2.245 2.227 2.245 2.209 2.380 2,658,947 2.2375 -1.19%
2015-06-05 0 2.530 2.510 2.540 2.500 2.600 1,718,000 4,342,420 2.5276 2.272 2.254 2.281 2.245 2.335 1,912,928 2.2700 -1.94%
2015-06-04 0 2.580 2.580 2.590 2.500 2.700 3,631,000 9,271,690 2.5535 2.317 2.317 2.326 2.245 2.425 4,042,981 2.2933 -3.37%
2015-06-03 0 2.670 2.640 2.670 2.630 2.820 4,149,000 11,159,540 2.6897 2.398 2.371 2.398 2.362 2.533 4,619,754 2.4156 -2.20%
2015-06-02 0 2.760 2.750 2.780 2.740 2.880 3,636,000 10,173,600 2.7980 2.452 2.443 2.470 2.434 2.558 4,093,038 2.4856 -3.83%
2015-06-01 0 2.870 2.870 2.890 2.820 2.930 4,404,000 12,701,920 2.8842 2.550 2.550 2.567 2.505 2.603 4,957,574 2.5621 0.35%
2015-05-29 0 2.860 2.840 2.860 2.590 2.890 8,100,000 22,621,310 2.7928 2.541 2.523 2.541 2.301 2.567 9,118,153 2.4809 5.15%
2015-05-28 0 2.720 2.710 2.740 2.610 2.880 10,177,000 28,321,470 2.7829 2.416 2.407 2.434 2.319 2.558 11,456,228 2.4721 -1.45%
2015-05-27 0 2.760 2.750 2.760 2.520 2.770 11,869,000 31,792,490 2.6786 2.452 2.443 2.452 2.239 2.461 13,360,909 2.3795 7.81%
2015-05-26 0 2.560 2.550 2.560 2.500 2.600 6,207,000 15,891,494 2.5603 2.274 2.265 2.274 2.221 2.310 6,987,207 2.2744 2.40%
2015-05-22 0 2.500 2.490 2.500 2.470 2.570 1,381,800 3,442,800 2.4915 2.221 2.212 2.221 2.194 2.283 1,555,489 2.2133 0.40%
2015-05-21 0 2.490 2.490 2.500 2.440 2.580 3,132,000 7,842,500 2.5040 2.212 2.212 2.221 2.168 2.292 3,525,686 2.2244 -1.19%
2015-05-20 0 2.520 2.510 2.520 2.460 2.590 3,887,000 9,719,670 2.5006 2.239 2.230 2.239 2.185 2.301 4,375,588 2.2213 -1.56%
2015-05-19 0 2.560 2.530 2.560 2.510 2.610 6,291,000 16,171,290 2.5705 2.274 2.247 2.274 2.230 2.319 7,081,766 2.2835 -0.78%
2015-05-18 0 2.580 2.570 2.580 2.510 2.650 10,411,000 27,067,620 2.5999 2.292 2.283 2.292 2.230 2.354 11,719,641 2.3096 4.03%
2015-05-15 0 2.480 2.470 2.480 2.410 2.540 4,260,000 10,509,980 2.4671 2.203 2.194 2.203 2.141 2.256 4,795,473 2.1916 -0.40%
2015-05-14 0 2.490 2.480 2.500 2.390 2.550 21,169,000 52,599,810 2.4848 2.212 2.203 2.221 2.123 2.265 23,829,900 2.2073 4.62%
2015-05-13 0 2.380 2.370 2.380 2.200 2.380 9,425,000 21,689,100 2.3012 2.114 2.105 2.114 1.954 2.114 10,609,703 2.0443 8.68%
2015-05-12 0 2.190 2.180 2.190 2.150 2.290 3,416,000 7,563,800 2.2142 1.945 1.937 1.945 1.910 2.034 3,845,384 1.9670 -3.10%
2015-05-11 0 2.260 2.240 2.260 2.200 2.300 3,144,000 7,045,280 2.2409 2.008 1.990 2.008 1.954 2.043 3,539,194 1.9906 -0.44%
2015-05-08 0 2.270 2.270 2.280 2.010 2.290 7,288,000 15,892,420 2.1806 2.017 2.017 2.025 1.786 2.034 8,204,087 1.9371 13.50%
2015-05-07 0 2.000 2.000 2.010 1.990 2.150 3,549,000 7,255,820 2.0445 1.777 1.777 1.786 1.768 1.910 3,995,102 1.8162 -5.21%
2015-05-06 0 2.110 2.110 2.120 2.100 2.230 1,902,000 4,093,570 2.1522 1.874 1.874 1.883 1.866 1.981 2,141,077 1.9119 -3.65%
2015-05-05 0 2.190 2.170 2.190 2.150 2.300 3,562,000 7,908,680 2.2203 1.945 1.928 1.945 1.910 2.043 4,009,736 1.9724 -3.10%
2015-05-04 0 2.260 2.230 2.260 2.180 2.280 4,223,000 9,483,310 2.2456 2.008 1.981 2.008 1.937 2.025 4,753,822 1.9949 3.20%
2015-04-30 0 2.190 2.160 2.190 2.130 2.280 2,952,000 6,446,860 2.1839 1.945 1.919 1.945 1.892 2.025 3,323,060 1.9400 -0.90%
2015-04-29 0 2.210 2.200 2.210 2.150 2.250 3,826,000 8,531,110 2.2298 1.963 1.954 1.963 1.910 1.999 4,306,920 1.9808 0.91%
2015-04-28 0 2.190 2.170 2.200 2.150 2.240 2,008,000 4,363,280 2.1729 1.945 1.928 1.954 1.910 1.990 2,260,401 1.9303 0.00%
2015-04-27 0 2.190 2.170 2.200 2.090 2.250 6,137,000 13,497,380 2.1993 1.945 1.928 1.954 1.857 1.999 6,908,408 1.9538 3.79%
2015-04-24 0 2.110 2.080 2.110 2.050 2.140 2,132,000 4,456,860 2.0905 1.874 1.848 1.874 1.821 1.901 2,399,988 1.8570 1.44%
2015-04-23 0 2.080 2.070 2.080 2.070 2.130 2,066,000 4,315,840 2.0890 1.848 1.839 1.848 1.839 1.892 2,325,692 1.8557 -0.95%
2015-04-22 0 2.100 2.080 2.100 2.050 2.140 3,968,000 8,321,070 2.0970 1.866 1.848 1.866 1.821 1.901 4,466,769 1.8629 1.94%
2015-04-21 0 2.060 2.030 2.060 2.000 2.090 3,274,000 6,692,470 2.0441 1.830 1.803 1.830 1.777 1.857 3,685,535 1.8159 3.00%
2015-04-20 0 2.000 1.990 2.000 1.970 2.160 7,102,000 14,546,140 2.0482 1.777 1.768 1.777 1.750 1.919 7,994,707 1.8195 -7.83%
2015-04-17 0 2.170 2.150 2.160 2.130 2.280 6,010,000 13,240,690 2.2031 1.928 1.910 1.919 1.892 2.025 6,765,445 1.9571 -2.69%
2015-04-16 0 2.230 2.230 2.240 2.100 2.250 5,469,000 11,986,770 2.1918 1.981 1.981 1.990 1.866 1.999 6,156,442 1.9470 4.21%
2015-04-15 0 2.140 2.130 2.140 2.100 2.250 5,446,000 11,811,050 2.1688 1.901 1.892 1.901 1.866 1.999 6,130,551 1.9266 -3.60%
2015-04-14 0 2.220 2.190 2.220 2.150 2.340 9,438,000 21,267,020 2.2533 1.972 1.945 1.972 1.910 2.079 10,624,337 2.0017 -5.13%
2015-04-13 0 2.340 2.330 2.340 2.210 2.350 10,311,000 23,723,750 2.3008 2.079 2.070 2.079 1.963 2.088 11,607,071 2.0439 8.84%
2015-04-10 0 2.150 2.150 2.160 2.110 2.250 10,445,000 22,878,160 2.1903 1.910 1.910 1.919 1.874 1.999 11,757,915 1.9458 0.94%
2015-04-09 0 2.130 2.110 2.130 2.030 2.290 17,000,738 36,807,076 2.1650 1.892 1.874 1.892 1.803 2.034 19,137,696 1.9233 1.91%
2015-04-08 0 2.090 2.090 2.100 1.860 2.100 23,354,000 47,415,460 2.0303 1.857 1.857 1.866 1.652 1.866 26,289,550 1.8036 10.58%
2015-04-02 0 1.890 1.880 1.900 1.810 1.900 5,527,000 10,323,250 1.8678 1.679 1.670 1.688 1.608 1.688 6,221,732 1.6592 1.61%
2015-04-01 0 1.860 1.850 1.860 1.740 1.870 6,572,000 11,976,130 1.8223 1.652 1.643 1.652 1.546 1.661 7,398,087 1.6188 6.29%
2015-03-31 0 1.750 1.740 1.760 1.710 1.760 3,585,000 6,198,940 1.7291 1.555 1.546 1.563 1.519 1.563 4,035,627 1.5361 0.57%
2015-03-30 0 1.740 1.710 1.740 1.700 1.780 3,459,000 6,018,840 1.7401 1.546 1.519 1.546 1.510 1.581 3,893,789 1.5458 2.35%
2015-03-27 0 1.700 1.690 1.710 1.690 1.750 1,066,000 1,833,820 1.7203 1.510 1.501 1.519 1.501 1.555 1,199,994 1.5282 -2.30%
2015-03-26 0 1.740 1.730 1.740 1.730 1.810 6,953,700 12,322,117 1.7720 1.546 1.537 1.546 1.537 1.608 7,827,766 1.5742 -0.57%
2015-03-25 0 1.750 1.740 1.750 1.610 1.790 9,790,000 16,826,560 1.7187 1.555 1.546 1.555 1.430 1.590 11,020,583 1.5268 8.02%
2015-03-24 0 1.620 1.620 1.640 1.620 1.660 1,376,000 2,246,120 1.6324 1.439 1.439 1.457 1.439 1.475 1,548,960 1.4501 -0.61%
2015-03-23 0 1.630 1.620 1.630 1.610 1.650 1,003,000 1,624,510 1.6197 1.448 1.439 1.448 1.430 1.466 1,129,075 1.4388 1.87%
2015-03-20 0 1.600 1.590 1.610 1.590 1.670 692,000 1,114,260 1.6102 1.421 1.412 1.430 1.412 1.484 778,983 1.4304 -1.23%
2015-03-19 0 1.620 1.600 1.620 1.600 1.630 480,000 773,640 1.6118 1.439 1.421 1.439 1.421 1.448 540,335 1.4318 1.25%
2015-03-18 0 1.600 1.600 1.620 1.590 1.640 510,000 816,520 1.6010 1.421 1.421 1.439 1.412 1.457 574,106 1.4222 -1.23%
2015-03-17 0 1.620 1.600 1.620 1.590 1.680 754,000 1,211,620 1.6069 1.439 1.421 1.439 1.412 1.492 848,776 1.4275 -0.61%
2015-03-16 0 1.630 1.620 1.630 1.600 1.650 762,000 1,234,620 1.6202 1.448 1.439 1.448 1.421 1.466 857,782 1.4393 0.62%
2015-03-13 0 1.620 1.600 1.620 1.600 1.640 781,000 1,257,500 1.6101 1.439 1.421 1.439 1.421 1.457 879,170 1.4303 -1.22%
2015-03-12 0 1.640 1.630 1.650 1.600 1.650 407,000 659,310 1.6199 1.457 1.448 1.466 1.421 1.466 458,159 1.4390 1.23%
2015-03-11 0 1.620 1.610 1.630 1.620 1.680 250,000 408,280 1.6331 1.439 1.430 1.448 1.439 1.492 281,424 1.4508 -1.82%
2015-03-10 0 1.650 1.640 1.650 1.630 1.660 910,000 1,499,280 1.6476 1.466 1.457 1.466 1.448 1.475 1,024,385 1.4636 1.23%
2015-03-09 0 1.630 1.620 1.640 1.600 1.670 1,042,000 1,689,240 1.6212 1.448 1.439 1.457 1.421 1.484 1,172,977 1.4401 -0.61%
2015-03-06 0 1.640 1.640 1.650 1.640 1.700 269,000 444,940 1.6541 1.457 1.457 1.466 1.457 1.510 302,813 1.4694 -2.38%
2015-03-05 0 1.680 1.670 1.690 1.640 1.700 429,000 710,320 1.6558 1.492 1.484 1.501 1.457 1.510 482,924 1.4709 0.60%
2015-03-04 0 1.670 1.650 1.670 1.650 1.700 333,000 562,420 1.6889 1.484 1.466 1.484 1.466 1.510 374,857 1.5004 0.00%
2015-03-03 0 1.670 1.660 1.680 1.660 1.700 868,000 1,462,380 1.6848 1.484 1.475 1.492 1.475 1.510 977,106 1.4966 0.00%
2015-03-02 0 1.670 1.660 1.680 1.640 1.710 452,000 748,040 1.6550 1.484 1.475 1.492 1.457 1.519 508,815 1.4702 1.21%
2015-02-27 0 1.650 1.650 1.660 1.640 1.680 461,000 763,840 1.6569 1.466 1.466 1.475 1.457 1.492 518,947 1.4719 0.00%
2015-02-26 0 1.650 1.630 1.650 1.620 1.670 622,300 1,020,390 1.6397 1.466 1.448 1.466 1.439 1.484 700,522 1.4566 0.00%
2015-02-25 0 1.650 1.640 1.660 1.640 1.680 454,000 749,100 1.6500 1.466 1.457 1.475 1.457 1.492 511,067 1.4658 0.00%
2015-02-24 0 1.650 1.650 1.660 1.650 1.700 256,000 423,480 1.6542 1.466 1.466 1.475 1.466 1.510 288,179 1.4695 -1.20%
2015-02-23 0 1.670 1.650 1.680 1.650 1.700 100,000 166,460 1.6646 1.484 1.466 1.492 1.466 1.510 112,570 1.4787 1.21%
2015-02-18 0 1.650 1.650 1.680 1.650 1.660 6,000 9,940 1.6567 1.466 1.466 1.492 1.466 1.475 6,754 1.4717 -0.60%
2015-02-17 0 1.660 1.660 1.690 1.660 1.690 50,000 83,160 1.6632 1.475 1.475 1.501 1.475 1.501 56,285 1.4775 -1.78%
2015-02-16 0 1.690 1.680 1.690 1.650 1.700 858,000 1,449,940 1.6899 1.501 1.492 1.501 1.466 1.510 965,849 1.5012 2.42%
2015-02-13 0 1.650 1.650 1.660 1.630 1.660 502,000 826,860 1.6471 1.466 1.466 1.475 1.448 1.475 565,100 1.4632 0.00%
2015-02-12 0 1.650 1.630 1.660 1.630 1.650 752,000 1,237,360 1.6454 1.466 1.448 1.475 1.448 1.466 846,525 1.4617 2.48%
2015-02-11 0 1.610 1.610 1.650 1.610 1.650 1,140,000 1,869,900 1.6403 1.430 1.430 1.466 1.430 1.466 1,283,296 1.4571 -2.42%
2015-02-10 0 1.650 1.640 1.670 1.630 1.690 509,000 839,770 1.6498 1.466 1.457 1.484 1.448 1.501 572,980 1.4656 0.00%
2015-02-09 0 1.650 1.640 1.650 1.620 1.690 440,000 722,950 1.6431 1.466 1.457 1.466 1.439 1.501 495,307 1.4596 -1.79%
2015-02-06 0 1.680 1.680 1.690 1.650 1.710 1,698,000 2,868,140 1.6891 1.492 1.492 1.501 1.466 1.519 1,911,435 1.5005 1.20%
2015-02-05 0 1.660 1.650 1.660 1.620 1.670 809,000 1,334,740 1.6499 1.475 1.466 1.475 1.439 1.484 910,690 1.4656 0.61%
2015-02-04 0 1.650 1.650 1.660 1.630 1.660 720,000 1,189,200 1.6517 1.466 1.466 1.475 1.448 1.475 810,503 1.4672 -0.60%
2015-02-03 0 1.660 1.660 1.670 1.610 1.670 808,000 1,329,140 1.6450 1.475 1.475 1.484 1.430 1.484 909,564 1.4613 0.61%
2015-02-02 0 1.650 1.650 1.660 1.630 1.660 584,000 959,940 1.6437 1.466 1.466 1.475 1.448 1.475 657,408 1.4602 0.00%
2015-01-30 0 1.650 1.620 1.650 1.620 1.670 645,000 1,066,040 1.6528 1.466 1.439 1.466 1.439 1.484 726,075 1.4682 1.85%
2015-01-29 0 1.620 1.600 1.620 1.570 1.620 170,000 270,580 1.5916 1.439 1.421 1.439 1.395 1.439 191,369 1.4139 0.00%
2015-01-28 0 1.620 1.600 1.620 1.600 1.640 1,156,000 1,866,460 1.6146 1.439 1.421 1.439 1.421 1.457 1,301,307 1.4343 -0.61%
2015-01-27 0 1.630 1.620 1.630 1.630 1.690 440,000 722,420 1.6419 1.448 1.439 1.448 1.448 1.501 495,307 1.4585 -2.40%
2015-01-26 0 1.670 1.650 1.670 1.620 1.680 1,322,000 2,173,060 1.6438 1.484 1.466 1.484 1.439 1.492 1,488,173 1.4602 1.21%
2015-01-23 0 1.650 1.620 1.660 1.620 1.670 716,000 1,177,340 1.6443 1.466 1.439 1.475 1.439 1.484 806,000 1.4607 -1.20%
2015-01-22 0 1.670 1.650 1.670 1.650 1.710 138,000 231,780 1.6796 1.484 1.466 1.484 1.466 1.519 155,346 1.4920 -1.18%
2015-01-21 0 1.690 1.650 1.690 1.650 1.700 550,000 921,520 1.6755 1.501 1.466 1.501 1.466 1.510 619,134 1.4884 0.60%
2015-01-20 0 1.680 1.680 1.690 1.630 1.700 878,000 1,474,500 1.6794 1.492 1.492 1.501 1.448 1.510 988,363 1.4919 2.44%
2015-01-19 0 1.640 1.630 1.650 1.630 1.680 1,212,000 2,008,240 1.6570 1.457 1.448 1.466 1.448 1.492 1,364,346 1.4719 0.00%
2015-01-16 0 1.640 1.620 1.640 1.610 1.640 326,400 532,472 1.6313 1.457 1.439 1.457 1.430 1.457 367,428 1.4492 0.00%
2015-01-15 0 1.640 1.640 1.650 1.630 1.680 610,000 1,005,240 1.6479 1.457 1.457 1.466 1.448 1.492 686,676 1.4639 -1.80%
2015-01-14 0 1.670 1.650 1.670 1.650 1.680 674,000 1,120,140 1.6619 1.484 1.466 1.484 1.466 1.492 758,720 1.4764 1.21%
2015-01-13 0 1.650 1.650 1.660 1.640 1.670 828,000 1,374,600 1.6601 1.466 1.466 1.475 1.457 1.484 932,078 1.4748 0.00%
2015-01-12 0 1.650 1.650 1.660 1.620 1.700 3,098,600 5,160,538 1.6654 1.466 1.466 1.475 1.439 1.510 3,488,088 1.4795 2.48%
2015-01-09 0 1.610 1.600 1.610 1.600 1.650 382,000 613,740 1.6066 1.430 1.421 1.430 1.421 1.466 430,017 1.4272 -0.62%
2015-01-08 0 1.620 1.590 1.620 1.590 1.640 278,000 449,100 1.6155 1.439 1.412 1.439 1.412 1.457 312,944 1.4351 0.00%
2015-01-07 0 1.620 1.600 1.630 1.600 1.640 992,000 1,603,460 1.6164 1.439 1.421 1.448 1.421 1.457 1,116,692 1.4359 2.53%
2015-01-06 0 1.580 1.570 1.580 1.570 1.640 1,140,657 1,828,071 1.6026 1.404 1.395 1.404 1.395 1.457 1,284,035 1.4237 -1.86%
2015-01-05 0 1.610 1.590 1.610 1.530 1.610 1,519,000 2,354,120 1.5498 1.430 1.412 1.430 1.359 1.430 1,709,935 1.3767 2.55%
2015-01-02 0 1.570 1.530 1.570 1.480 1.580 2,226,000 3,372,120 1.5149 1.395 1.359 1.395 1.315 1.404 2,505,804 1.3457 1.29%
2014-12-31 0 1.550 1.540 1.570 1.550 1.620 98,000 153,740 1.5688 1.377 1.368 1.395 1.377 1.439 110,318 1.3936 0.00%
2014-12-30 0 1.550 1.530 1.550 1.520 1.620 498,000 769,480 1.5451 1.377 1.359 1.377 1.350 1.439 560,598 1.3726 -1.27%
2014-12-29 0 1.570 1.540 1.570 1.530 1.630 2,117,000 3,301,140 1.5593 1.395 1.368 1.395 1.359 1.448 2,383,103 1.3852 1.29%
2014-12-24 0 1.550 1.520 1.550 1.530 1.600 184,000 285,100 1.5495 1.377 1.350 1.377 1.359 1.421 207,128 1.3764 2.65%
2014-12-23 0 1.510 1.500 1.510 1.500 1.600 1,540,000 2,322,100 1.5079 1.341 1.333 1.341 1.333 1.421 1,733,575 1.3395 -1.95%
2014-12-22 0 1.540 1.530 1.550 1.530 1.630 729,000 1,155,290 1.5848 1.368 1.359 1.377 1.359 1.448 820,634 1.4078 0.65%
2014-12-19 0 1.530 1.530 1.540 1.510 1.620 628,000 973,200 1.5497 1.359 1.359 1.368 1.341 1.439 706,938 1.3766 -3.77%
2014-12-18 0 1.590 1.570 1.590 1.540 1.640 672,000 1,051,560 1.5648 1.412 1.395 1.412 1.368 1.457 756,469 1.3901 0.63%
2014-12-17 0 1.580 1.550 1.580 1.520 1.640 950,000 1,464,520 1.5416 1.404 1.377 1.404 1.350 1.457 1,069,413 1.3695 0.64%
2014-12-16 0 1.570 1.560 1.580 1.540 1.630 632,000 985,060 1.5586 1.395 1.386 1.404 1.368 1.448 711,441 1.3846 -1.87%
2014-12-15 0 1.600 1.590 1.600 1.580 1.670 2,646,000 4,239,000 1.6020 1.421 1.412 1.421 1.404 1.484 2,978,597 1.4232 -0.62%
2014-12-12 0 1.610 1.600 1.620 1.580 1.630 510,000 817,060 1.6021 1.430 1.421 1.439 1.404 1.448 574,106 1.4232 2.55%
2014-12-11 0 1.570 1.560 1.570 1.560 1.630 416,000 661,080 1.5891 1.395 1.386 1.395 1.386 1.448 468,290 1.4117 -1.26%
2014-12-10 0 1.590 1.580 1.600 1.570 1.620 345,000 547,870 1.5880 1.412 1.404 1.421 1.395 1.439 388,366 1.4107 1.27%
2014-12-09 0 1.570 1.560 1.580 1.550 1.670 2,151,000 3,422,080 1.5909 1.395 1.386 1.404 1.377 1.484 2,421,376 1.4133 -4.27%
2014-12-08 0 1.640 1.630 1.640 1.610 1.690 1,094,000 1,791,540 1.6376 1.457 1.448 1.457 1.430 1.501 1,231,514 1.4547 0.00%
2014-12-05 0 1.640 1.630 1.650 1.620 1.710 1,558,000 2,549,010 1.6361 1.457 1.448 1.466 1.439 1.519 1,753,837 1.4534 -2.38%
2014-12-04 0 1.680 1.670 1.680 1.650 1.730 1,077,000 1,816,990 1.6871 1.492 1.484 1.492 1.466 1.537 1,212,377 1.4987 0.60%
2014-12-03 0 1.670 1.660 1.670 1.650 1.750 1,117,000 1,885,650 1.6881 1.484 1.475 1.484 1.466 1.555 1,257,405 1.4996 -1.76%
2014-12-02 0 1.700 1.690 1.700 1.650 1.710 1,043,000 1,746,200 1.6742 1.510 1.501 1.510 1.466 1.519 1,174,103 1.4873 1.80%
2014-12-01 0 1.670 1.650 1.670 1.630 1.750 3,338,000 5,534,140 1.6579 1.484 1.466 1.484 1.448 1.555 3,757,580 1.4728 -2.91%
2014-11-28 0 1.720 1.720 1.730 1.700 1.760 846,000 1,449,920 1.7139 1.528 1.528 1.537 1.510 1.563 952,340 1.5225 0.00%
2014-11-27 0 1.720 1.710 1.720 1.700 1.790 720,000 1,238,020 1.7195 1.528 1.519 1.528 1.510 1.590 810,503 1.5275 -1.15%
2014-11-26 0 1.740 1.740 1.750 1.740 1.780 960,000 1,678,900 1.7489 1.546 1.546 1.555 1.546 1.581 1,080,670 1.5536 -0.57%
2014-11-25 0 1.750 1.740 1.750 1.740 1.790 681,000 1,196,710 1.7573 1.555 1.546 1.555 1.546 1.590 766,600 1.5611 -0.57%
2014-11-24 0 1.760 1.750 1.760 1.730 1.780 736,000 1,291,900 1.7553 1.563 1.555 1.563 1.537 1.581 828,514 1.5593 1.15%
2014-11-21 0 1.740 1.730 1.740 1.690 1.760 1,924,000 3,321,060 1.7261 1.546 1.537 1.546 1.501 1.563 2,165,843 1.5334 2.35%
2014-11-20 0 1.700 1.690 1.700 1.700 1.730 331,000 565,480 1.7084 1.510 1.501 1.510 1.510 1.537 372,606 1.5176 -1.16%
2014-11-19 0 1.720 1.720 1.730 1.690 1.750 1,037,000 1,776,300 1.7129 1.528 1.528 1.537 1.501 1.555 1,167,349 1.5217 -0.58%
2014-11-18 0 1.730 1.710 1.730 1.710 1.750 508,000 874,420 1.7213 1.537 1.519 1.537 1.519 1.555 571,855 1.5291 -0.57%
2014-11-17 0 1.740 1.730 1.750 1.710 1.790 2,156,000 3,753,340 1.7409 1.546 1.537 1.555 1.519 1.590 2,427,005 1.5465 -1.69%
2014-11-14 0 1.770 1.770 1.780 1.750 1.820 4,292,000 7,573,400 1.7645 1.572 1.572 1.581 1.555 1.617 4,831,496 1.5675 -2.75%
2014-11-13 0 1.820 1.810 1.820 1.790 1.880 4,084,000 7,398,120 1.8115 1.617 1.608 1.617 1.590 1.670 4,597,350 1.6092 -3.19%
2014-11-12 0 1.880 1.870 1.880 1.840 1.930 1,862,000 3,459,460 1.8579 1.670 1.661 1.670 1.635 1.714 2,096,050 1.6505 -1.05%
2014-11-11 0 1.900 1.870 1.890 1.860 1.960 4,050,000 7,668,600 1.8935 1.688 1.661 1.679 1.652 1.741 4,559,077 1.6821 -2.56%
2014-11-10 0 1.950 1.930 1.950 1.920 1.990 1,438,000 2,790,960 1.9409 1.732 1.714 1.732 1.706 1.768 1,618,754 1.7241 0.52%
2014-11-07 0 1.940 1.920 1.940 1.920 1.960 856,000 1,659,720 1.9389 1.723 1.706 1.723 1.706 1.741 963,597 1.7224 0.00%
2014-11-06 0 1.940 1.930 1.950 1.930 1.970 1,204,000 2,331,000 1.9360 1.723 1.714 1.732 1.714 1.750 1,355,340 1.7199 0.00%
2014-11-05 0 1.940 1.930 1.950 1.930 1.970 1,294,000 2,509,140 1.9391 1.723 1.714 1.732 1.714 1.750 1,456,653 1.7225 -1.52%
2014-11-04 0 1.970 1.950 1.970 1.940 2.010 1,540,000 3,009,720 1.9544 1.750 1.732 1.750 1.723 1.786 1,733,575 1.7361 -1.01%
2014-11-03 0 1.990 1.970 1.990 1.950 1.990 1,340,000 2,638,220 1.9688 1.768 1.750 1.768 1.732 1.768 1,508,435 1.7490 0.51%
2014-10-31 0 1.980 1.960 1.970 1.960 2.020 2,683,000 5,359,030 1.9974 1.759 1.741 1.750 1.741 1.794 3,020,248 1.7744 1.02%
2014-10-30 0 1.960 1.940 1.960 1.920 1.990 1,690,000 3,294,820 1.9496 1.741 1.723 1.741 1.706 1.768 1,902,430 1.7319 -0.51%
2014-10-29 0 1.970 1.950 1.970 1.940 1.990 1,497,000 2,936,660 1.9617 1.750 1.732 1.750 1.723 1.768 1,685,170 1.7426 1.03%
2014-10-28 0 1.950 1.940 1.950 1.930 1.990 924,000 1,798,500 1.9464 1.732 1.723 1.732 1.714 1.768 1,040,145 1.7291 -0.51%
2014-10-27 0 1.960 1.930 1.950 1.920 2.000 1,986,000 3,897,560 1.9625 1.741 1.714 1.732 1.706 1.777 2,235,636 1.7434 -1.51%
2014-10-24 0 1.990 1.970 1.990 1.950 2.010 2,032,000 3,997,560 1.9673 1.768 1.750 1.768 1.732 1.786 2,287,418 1.7476 -0.50%
2014-10-23 0 2.000 1.990 2.000 1.980 2.100 3,292,000 6,665,950 2.0249 1.777 1.768 1.777 1.759 1.866 3,705,798 1.7988 1.52%
2014-10-22 0 1.970 1.960 1.980 1.920 1.980 2,224,000 4,373,680 1.9666 1.750 1.741 1.759 1.706 1.759 2,503,552 1.7470 1.03%
2014-10-21 0 1.950 1.930 1.950 1.920 1.980 798,000 1,544,200 1.9351 1.732 1.714 1.732 1.706 1.759 898,307 1.7190 -1.52%
2014-10-20 0 1.980 1.960 1.980 1.920 1.990 704,000 1,381,360 1.9622 1.759 1.741 1.759 1.706 1.768 792,491 1.7431 0.51%
2014-10-17 0 1.970 1.950 1.970 1.940 1.980 487,000 948,130 1.9469 1.750 1.732 1.750 1.723 1.759 548,215 1.7295 1.03%
2014-10-16 0 1.950 1.940 1.950 1.940 1.980 876,000 1,717,260 1.9603 1.732 1.723 1.732 1.723 1.759 986,111 1.7414 -1.52%
2014-10-15 0 1.980 1.960 1.980 1.930 1.980 672,000 1,318,640 1.9623 1.759 1.741 1.759 1.714 1.759 756,469 1.7432 1.54%
2014-10-14 0 1.950 1.930 1.950 1.920 2.020 1,955,000 3,845,540 1.9670 1.732 1.714 1.732 1.706 1.794 2,200,739 1.7474 -0.51%
2014-10-13 0 1.960 1.950 1.970 1.910 2.000 1,288,000 2,491,380 1.9343 1.741 1.732 1.750 1.697 1.777 1,449,899 1.7183 -1.01%
2014-10-10 0 1.980 1.960 1.970 1.960 2.000 1,406,000 2,781,720 1.9785 1.759 1.741 1.750 1.741 1.777 1,582,731 1.7575 -1.49%
2014-10-09 0 2.010 2.010 2.020 1.980 2.100 2,644,000 5,328,640 2.0154 1.786 1.786 1.794 1.759 1.866 2,976,345 1.7903 -2.43%
2014-10-08 0 2.060 2.040 2.060 1.890 2.170 14,193,000 29,266,800 2.0621 1.830 1.812 1.830 1.679 1.928 15,977,031 1.8318 8.99%
2014-10-07 0 1.890 1.880 1.890 1.880 1.920 1,974,306 3,739,466 1.8941 1.679 1.670 1.679 1.670 1.706 2,222,472 1.6826 -2.07%
2014-10-06 0 1.930 1.910 1.930 1.820 1.940 2,147,000 4,067,420 1.8945 1.714 1.697 1.714 1.617 1.723 2,416,873 1.6829 3.21%
2014-10-03 0 1.870 1.850 1.870 1.820 1.920 3,367,000 6,207,070 1.8435 1.661 1.643 1.661 1.617 1.706 3,790,225 1.6377 0.54%
2014-09-30 0 1.860 1.860 1.870 1.850 1.890 1,444,264 2,690,004 1.8625 1.652 1.652 1.661 1.643 1.679 1,625,805 1.6546 -0.53%
2014-09-29 0 1.870 1.860 1.880 1.850 1.940 4,950,000 9,259,840 1.8707 1.661 1.652 1.670 1.643 1.723 5,572,205 1.6618 -4.10%
2014-09-26 0 1.950 1.940 1.950 1.900 1.950 902,000 1,731,960 1.9201 1.732 1.723 1.732 1.688 1.732 1,015,380 1.7057 0.00%
2014-09-25 0 1.950 1.940 1.950 1.910 1.970 1,672,000 3,251,040 1.9444 1.732 1.723 1.732 1.697 1.750 1,882,167 1.7273 -1.02%
2014-09-24 0 1.970 1.960 1.970 1.890 1.980 1,915,000 3,731,560 1.9486 1.750 1.741 1.750 1.679 1.759 2,155,712 1.7310 3.68%
2014-09-23 0 1.900 1.880 1.900 1.860 1.930 1,291,000 2,455,930 1.9023 1.688 1.670 1.688 1.652 1.714 1,453,276 1.6899 0.53%
2014-09-22 0 1.890 1.870 1.890 1.870 1.940 1,502,000 2,846,800 1.8953 1.679 1.661 1.679 1.661 1.723 1,690,798 1.6837 -2.58%
2014-09-19 0 1.940 1.930 1.950 1.880 1.980 3,768,000 7,298,340 1.9369 1.723 1.714 1.732 1.670 1.759 4,241,630 1.7206 2.11%
2014-09-18 0 1.900 1.890 1.900 1.860 1.980 5,141,000 9,773,410 1.9011 1.688 1.679 1.688 1.652 1.759 5,787,213 1.6888 -3.06%
2014-09-17 0 1.960 1.950 1.960 1.940 2.010 1,970,000 3,872,260 1.9656 1.741 1.732 1.741 1.723 1.786 2,217,625 1.7461 0.51%
2014-09-16 0 1.950 1.950 1.960 1.920 2.000 1,674,000 3,249,560 1.9412 1.732 1.732 1.741 1.706 1.777 1,884,418 1.7244 -2.01%
2014-09-15 0 1.990 1.990 2.000 1.950 2.030 2,745,000 5,421,150 1.9749 1.768 1.768 1.777 1.732 1.803 3,090,041 1.7544 0.00%
2014-09-12 0 1.990 1.990 2.000 1.920 2.040 3,268,002 6,414,103 1.9627 1.768 1.768 1.777 1.706 1.812 3,678,783 1.7435 -1.00%
2014-09-11 0 2.010 1.990 2.010 1.980 2.060 2,943,000 5,941,300 2.0188 1.786 1.768 1.786 1.759 1.830 3,312,929 1.7934 1.52%
2014-09-10 0 1.980 1.980 1.990 1.960 2.050 4,980,000 9,886,900 1.9853 1.759 1.759 1.768 1.741 1.821 5,605,976 1.7636 -3.88%
2014-09-08 0 2.060 2.030 2.050 1.990 2.070 4,671,000 9,534,880 2.0413 1.830 1.803 1.821 1.768 1.839 5,258,135 1.8134 1.48%
2014-09-05 0 2.030 2.000 2.010 1.930 2.230 37,031,000 78,236,340 2.1127 1.803 1.777 1.786 1.714 1.981 41,685,720 1.8768 4.64%
2014-09-04 0 1.940 1.920 1.930 1.760 1.950 10,337,000 19,561,280 1.8924 1.723 1.706 1.714 1.563 1.732 11,636,340 1.6811 6.59%
2014-09-03 0 1.820 1.810 1.820 1.790 1.850 938,000 1,710,220 1.8233 1.617 1.608 1.617 1.590 1.643 1,055,905 1.6197 0.00%
2014-09-02 0 1.820 1.800 1.820 1.760 1.860 1,328,000 2,396,780 1.8048 1.617 1.599 1.617 1.563 1.652 1,494,927 1.6033 0.00%
2014-09-01 0 1.820 1.800 1.820 1.790 1.850 2,099,000 3,846,340 1.8325 1.617 1.599 1.617 1.590 1.643 2,362,840 1.6278 0.55%
2014-08-29 0 1.810 1.780 1.800 1.770 1.820 1,054,000 1,881,380 1.7850 1.608 1.581 1.599 1.572 1.617 1,186,486 1.5857 1.12%
2014-08-28 0 1.790 1.790 1.800 1.780 1.860 3,333,000 6,028,780 1.8088 1.590 1.590 1.599 1.581 1.652 3,751,951 1.6068 -4.28%
2014-08-27 0 1.870 1.860 1.870 1.830 1.910 8,207,000 15,468,290 1.8848 1.661 1.652 1.661 1.626 1.697 9,238,603 1.6743 2.75%
2014-08-26 0 1.820 1.810 1.820 1.800 1.860 3,200,000 5,842,300 1.8257 1.617 1.608 1.617 1.599 1.652 3,602,233 1.6219 -1.62%
2014-08-25 0 1.850 1.830 1.850 1.800 1.900 9,463,000 17,559,500 1.8556 1.643 1.626 1.643 1.599 1.688 10,652,480 1.6484 3.35%
2014-08-22 0 1.790 1.780 1.800 1.750 1.800 2,095,000 3,707,730 1.7698 1.590 1.581 1.599 1.555 1.599 2,358,337 1.5722 1.70%
2014-08-21 0 1.760 1.750 1.760 1.750 1.800 1,375,500 2,434,050 1.7696 1.563 1.555 1.563 1.555 1.599 1,548,398 1.5720 -0.56%
2014-08-20 0 1.770 1.760 1.780 1.760 1.820 1,276,000 2,272,750 1.7812 1.572 1.563 1.581 1.563 1.617 1,436,391 1.5823 -1.67%
2014-08-19 0 1.800 1.800 1.810 1.720 1.840 5,324,000 9,540,300 1.7919 1.599 1.599 1.608 1.528 1.635 5,993,216 1.5918 3.45%
2014-08-18 0 1.740 1.730 1.750 1.720 1.770 1,063,500 1,849,105 1.7387 1.546 1.537 1.555 1.528 1.572 1,197,180 1.5446 0.00%
2014-08-15 0 1.740 1.730 1.740 1.730 1.790 2,313,000 4,042,010 1.7475 1.546 1.537 1.546 1.537 1.590 2,603,739 1.5524 -0.57%
2014-08-14 0 1.750 1.740 1.760 1.720 1.800 2,276,000 3,986,080 1.7514 1.555 1.546 1.563 1.528 1.599 2,562,088 1.5558 -1.69%
2014-08-13 0 1.780 1.770 1.780 1.750 1.830 2,762,000 4,907,280 1.7767 1.581 1.572 1.581 1.555 1.626 3,109,178 1.5783 -1.11%
2014-08-12 0 1.800 1.790 1.810 1.780 1.820 926,000 1,664,550 1.7976 1.599 1.590 1.608 1.581 1.617 1,042,396 1.5968 1.12%
2014-08-11 0 1.780 1.780 1.790 1.770 1.840 2,616,000 4,733,660 1.8095 1.581 1.581 1.590 1.572 1.635 2,944,826 1.6074 -1.66%
2014-08-08 0 1.810 1.810 1.820 1.800 1.850 2,431,000 4,433,230 1.8236 1.608 1.608 1.617 1.599 1.643 2,736,572 1.6200 0.56%
2014-08-07 0 1.800 1.790 1.800 1.770 1.880 2,972,000 5,398,860 1.8166 1.599 1.590 1.599 1.572 1.670 3,345,574 1.6137 -2.17%
2014-08-06 0 1.840 1.840 1.850 1.770 1.900 12,063,000 22,230,300 1.8429 1.635 1.635 1.643 1.572 1.688 13,579,294 1.6371 0.55%
2014-08-05 0 1.830 1.830 1.840 1.670 1.840 13,742,500 24,094,165 1.7533 1.626 1.626 1.635 1.484 1.635 15,469,904 1.5575 9.58%
2014-08-04 0 1.670 1.660 1.670 1.620 1.670 4,295,000 7,080,930 1.6486 1.484 1.475 1.484 1.439 1.484 4,834,873 1.4646 4.37%
2014-08-01 0 1.600 1.600 1.610 1.560 1.630 3,110,000 4,930,940 1.5855 1.421 1.421 1.430 1.386 1.448 3,500,921 1.4085 -2.44%
2014-07-31 0 1.640 1.630 1.640 1.630 1.670 3,196,000 5,281,200 1.6524 1.457 1.448 1.457 1.448 1.484 3,597,731 1.4679 0.61%
2014-07-30 0 1.630 1.620 1.630 1.600 1.670 4,474,000 7,319,360 1.6360 1.448 1.439 1.448 1.421 1.484 5,036,373 1.4533 0.00%
2014-07-29 0 1.630 1.620 1.630 1.610 1.650 3,212,000 5,231,180 1.6286 1.448 1.439 1.448 1.430 1.466 3,615,742 1.4468 -0.61%
2014-07-28 0 1.640 1.630 1.640 1.570 1.700 14,496,000 23,670,000 1.6329 1.457 1.448 1.457 1.395 1.510 16,318,117 1.4505 6.49%
2014-07-25 0 1.540 1.520 1.540 1.450 1.540 3,771,000 5,680,530 1.5064 1.368 1.350 1.368 1.288 1.368 4,245,007 1.3382 4.76%
2014-07-24 0 1.470 1.470 1.480 1.450 1.490 1,362,000 2,000,440 1.4688 1.306 1.306 1.315 1.288 1.324 1,533,201 1.3047 0.00%
2014-07-23 0 1.470 1.470 1.490 1.450 1.480 1,978,000 2,897,420 1.4648 1.306 1.306 1.324 1.288 1.315 2,226,631 1.3013 1.38%
2014-07-22 0 1.450 1.450 1.460 1.430 1.460 2,404,000 3,485,260 1.4498 1.288 1.288 1.297 1.270 1.297 2,706,178 1.2879 -2.03%
2014-07-21 0 1.480 1.450 1.480 1.450 1.530 5,988,000 8,805,000 1.4704 1.315 1.288 1.315 1.288 1.359 6,740,679 1.3062 -1.99%
2014-07-18 0 1.510 1.510 1.530 1.490 1.540 2,020,000 3,054,520 1.5121 1.341 1.341 1.359 1.324 1.368 2,273,910 1.3433 -0.66%
2014-07-17 0 1.520 1.520 1.530 1.520 1.550 3,871,000 5,929,080 1.5317 1.350 1.350 1.359 1.350 1.377 4,357,577 1.3606 0.00%
2014-07-16 0 1.520 1.520 1.530 1.500 1.550 4,652,000 7,110,680 1.5285 1.350 1.350 1.359 1.333 1.377 5,236,747 1.3578 1.33%
2014-07-15 0 1.500 1.490 1.510 1.480 1.530 5,501,000 8,275,810 1.5044 1.333 1.324 1.341 1.315 1.359 6,192,464 1.3364 1.35%
2014-07-14 0 1.480 1.480 1.490 1.480 1.590 5,423,000 8,296,130 1.5298 1.315 1.315 1.324 1.315 1.412 6,104,660 1.3590 -5.13%
2014-07-11 0 1.560 1.550 1.570 1.560 1.750 12,196,000 19,784,260 1.6222 1.386 1.377 1.395 1.386 1.555 13,729,012 1.4411 -11.36%
2014-07-10 0 1.760 1.750 1.760 1.740 1.780 1,638,500 2,870,255 1.7518 1.563 1.555 1.563 1.546 1.581 1,844,456 1.5562 1.15%
2014-07-09 0 1.740 1.730 1.750 1.720 1.790 3,018,000 5,332,080 1.7668 1.546 1.537 1.555 1.528 1.590 3,397,356 1.5695 -2.25%
2014-07-08 0 1.780 1.770 1.780 1.740 1.790 2,176,000 3,860,060 1.7739 1.581 1.572 1.581 1.546 1.590 2,449,519 1.5758 1.71%
2014-07-07 0 1.750 1.740 1.750 1.740 1.790 1,748,000 3,068,980 1.7557 1.555 1.546 1.555 1.546 1.590 1,967,720 1.5597 -0.57%
2014-07-04 0 1.760 1.760 1.770 1.720 1.810 5,985,000 10,567,980 1.7657 1.563 1.563 1.572 1.528 1.608 6,737,302 1.5686 2.92%
2014-07-03 0 1.710 1.700 1.710 1.680 1.750 2,915,000 5,000,320 1.7154 1.519 1.510 1.519 1.492 1.555 3,281,409 1.5238 3.01%
2014-07-02 0 1.660 1.660 1.680 1.660 1.690 1,850,472 3,105,234 1.6781 1.475 1.475 1.492 1.475 1.501 2,083,073 1.4907 0.61%
2014-06-30 0 1.650 1.630 1.650 1.610 1.650 1,759,000 2,873,180 1.6334 1.466 1.448 1.466 1.430 1.466 1,980,103 1.4510 0.61%
2014-06-27 0 1.640 1.630 1.650 1.630 1.700 1,618,000 2,678,520 1.6555 1.457 1.448 1.466 1.448 1.510 1,821,379 1.4706 -2.96%
2014-06-26 0 1.690 1.670 1.690 1.650 1.700 1,792,000 2,993,060 1.6702 1.501 1.484 1.501 1.466 1.510 2,017,251 1.4837 1.20%
2014-06-25 0 1.670 1.670 1.680 1.650 1.720 1,530,273 2,580,979 1.6866 1.484 1.484 1.492 1.466 1.528 1,722,625 1.4983 0.00%
2014-06-24 0 1.670 1.650 1.670 1.600 1.690 4,579,000 7,554,380 1.6498 1.484 1.466 1.484 1.421 1.501 5,154,571 1.4656 1.83%
2014-06-23 0 1.640 1.630 1.640 1.640 1.700 2,802,000 4,655,700 1.6616 1.457 1.448 1.457 1.457 1.510 3,154,206 1.4760 -1.80%
2014-06-20 0 1.670 1.670 1.690 1.670 1.700 3,372,000 5,669,960 1.6815 1.484 1.484 1.501 1.484 1.510 3,795,853 1.4937 -0.60%
2014-06-19 0 1.680 1.680 1.690 1.680 1.790 5,852,000 10,098,060 1.7256 1.492 1.492 1.501 1.492 1.590 6,587,584 1.5329 -5.08%
2014-06-18 0 1.770 1.770 1.780 1.760 1.810 2,089,000 3,729,490 1.7853 1.572 1.572 1.581 1.563 1.608 2,351,583 1.5859 0.00%
2014-06-17 0 1.770 1.770 1.780 1.770 1.840 4,702,000 8,441,340 1.7953 1.572 1.572 1.581 1.572 1.635 5,293,032 1.5948 -2.75%
2014-06-16 0 1.820 1.810 1.830 1.800 1.850 4,488,000 8,189,220 1.8247 1.617 1.608 1.626 1.599 1.643 5,052,132 1.6209 1.11%
2014-06-13 0 1.800 1.800 1.810 1.750 1.870 15,010,000 27,320,420 1.8201 1.599 1.599 1.608 1.555 1.661 16,896,726 1.6169 0.56%
2014-06-12 0 1.790 1.780 1.790 1.750 1.850 9,400,000 16,921,310 1.8001 1.590 1.581 1.590 1.555 1.643 10,581,561 1.5991 0.56%
2014-06-11 0 1.780 1.780 1.790 1.760 1.830 3,794,000 6,786,880 1.7888 1.581 1.581 1.590 1.563 1.626 4,270,898 1.5891 -0.56%
2014-06-10 0 1.790 1.780 1.790 1.730 1.840 7,524,000 13,487,540 1.7926 1.590 1.581 1.590 1.537 1.635 8,469,751 1.5924 3.47%
2014-06-09 0 1.730 1.730 1.740 1.720 1.860 10,451,000 18,633,700 1.7830 1.537 1.537 1.546 1.528 1.652 11,764,669 1.5839 -4.95%
2014-06-06 0 1.820 1.820 1.830 1.770 1.920 18,361,000 34,211,650 1.8633 1.617 1.617 1.626 1.572 1.706 20,668,940 1.6552 2.25%
2014-06-05 0 1.810 1.800 1.820 1.780 1.840 3,895,000 7,034,110 1.8059 1.581 1.573 1.590 1.555 1.607 4,458,491 1.5777 -0.55%
2014-06-04 0 1.820 1.820 1.830 1.800 1.900 9,397,000 17,385,680 1.8501 1.590 1.590 1.599 1.573 1.660 10,756,467 1.6163 -0.55%
2014-06-03 0 1.830 1.820 1.830 1.760 1.960 23,883,000 43,597,610 1.8255 1.599 1.590 1.599 1.538 1.712 27,338,162 1.5948 -4.19%
2014-05-30 0 1.910 1.910 1.920 1.690 2.050 81,706,818 154,481,591 1.8907 1.669 1.669 1.677 1.476 1.791 93,527,374 1.6517 15.76%
2014-05-29 0 1.650 1.650 1.660 1.630 1.750 13,225,000 22,292,250 1.6856 1.441 1.441 1.450 1.424 1.529 15,138,266 1.4726 -1.20%
2014-05-28 0 1.670 1.650 1.670 1.520 1.720 30,015,000 49,823,880 1.6600 1.459 1.441 1.459 1.328 1.503 34,357,281 1.4502 9.87%
2014-05-27 0 1.520 1.500 1.520 1.390 1.540 4,497,000 6,720,430 1.4944 1.328 1.310 1.328 1.214 1.345 5,147,583 1.3056 9.35%
2014-05-26 0 1.390 1.390 1.410 1.370 1.480 718,000 998,720 1.3910 1.214 1.214 1.232 1.197 1.293 821,873 1.2152 -1.42%
2014-05-23 0 1.410 1.420 1.430 1.380 1.490 1,892,000 2,712,220 1.4335 1.232 1.241 1.249 1.206 1.302 2,165,716 1.2523 2.17%
2014-05-22 0 1.380 1.380 1.390 1.380 1.440 1,026,000 1,441,660 1.4051 1.206 1.206 1.214 1.206 1.258 1,174,432 1.2275 -2.13%
2014-05-21 0 1.410 1.400 1.430 1.400 1.440 802,000 1,134,160 1.4142 1.232 1.223 1.249 1.223 1.258 918,026 1.2354 -0.70%
2014-05-20 0 1.420 1.410 1.430 1.400 1.420 380,000 534,500 1.4066 1.241 1.232 1.249 1.223 1.241 434,975 1.2288 0.71%
2014-05-19 0 1.410 1.410 1.420 1.400 1.420 320,000 449,640 1.4051 1.232 1.232 1.241 1.223 1.241 366,295 1.2275 0.00%
2014-05-16 0 1.410 1.410 1.430 1.410 1.420 196,000 276,520 1.4108 1.232 1.232 1.249 1.232 1.241 224,355 1.2325 -1.40%
2014-05-15 0 1.430 1.420 1.440 1.410 1.460 840,000 1,205,140 1.4347 1.249 1.241 1.258 1.232 1.275 961,523 1.2534 2.14%
2014-05-14 0 1.400 1.380 1.400 1.370 1.430 302,000 417,580 1.3827 1.223 1.206 1.223 1.197 1.249 345,690 1.2080 -0.71%
2014-05-13 0 1.410 1.390 1.410 1.400 1.450 163,000 234,870 1.4409 1.232 1.214 1.232 1.223 1.267 186,581 1.2588 1.44%
2014-05-12 0 1.390 1.380 1.390 1.380 1.400 126,000 175,220 1.3906 1.214 1.206 1.214 1.206 1.223 144,228 1.2149 0.00%
2014-05-09 0 1.390 1.380 1.390 1.370 1.410 205,000 283,090 1.3809 1.214 1.206 1.214 1.197 1.232 234,657 1.2064 -1.42%
2014-05-08 0 1.410 1.390 1.420 1.390 1.460 115,000 162,100 1.4096 1.232 1.214 1.241 1.214 1.275 131,637 1.2314 0.00%
2014-05-07 0 1.410 1.410 1.430 1.410 1.490 233,000 334,560 1.4359 1.232 1.232 1.249 1.232 1.302 266,708 1.2544 -2.76%
2014-05-05 0 1.450 1.400 1.450 1.360 1.500 748,000 1,088,220 1.4548 1.267 1.223 1.267 1.188 1.310 856,213 1.2710 5.84%
2014-05-02 0 1.370 1.360 1.390 1.360 1.390 70,000 96,340 1.3763 1.197 1.188 1.214 1.188 1.214 80,127 1.2023 0.74%
2014-04-30 0 1.360 1.350 1.390 1.360 1.400 424,000 585,200 1.3802 1.188 1.179 1.214 1.188 1.223 485,340 1.2058 -2.86%
2014-04-29 0 1.400 1.390 1.400 1.370 1.410 268,000 373,680 1.3943 1.223 1.214 1.223 1.197 1.232 306,772 1.2181 0.00%
2014-04-28 0 1.400 1.390 1.400 1.370 1.440 2,792,000 3,886,040 1.3918 1.223 1.214 1.223 1.197 1.258 3,195,920 1.2159 -3.45%
2014-04-25 0 1.450 1.440 1.460 1.430 1.450 623,000 899,980 1.4446 1.267 1.258 1.275 1.249 1.267 713,130 1.2620 0.69%
2014-04-24 0 1.440 1.440 1.470 1.430 1.460 297,000 428,900 1.4441 1.258 1.258 1.284 1.249 1.275 339,967 1.2616 0.00%
2014-04-23 0 1.440 1.440 1.470 1.440 1.470 205,000 298,070 1.4540 1.258 1.258 1.284 1.258 1.284 234,657 1.2702 0.00%
2014-04-22 0 1.440 1.430 1.450 1.430 1.460 514,262 742,471 1.4438 1.258 1.249 1.267 1.249 1.275 588,660 1.2613 -1.37%
2014-04-17 0 1.460 1.450 1.470 1.450 1.460 163,000 237,410 1.4565 1.275 1.267 1.284 1.267 1.275 186,581 1.2724 0.00%
2014-04-16 0 1.460 1.460 1.470 1.440 1.480 760,000 1,109,780 1.4602 1.275 1.275 1.284 1.258 1.293 869,949 1.2757 -2.01%
2014-04-15 0 1.490 1.480 1.490 1.460 1.540 630,000 932,840 1.4807 1.302 1.293 1.302 1.275 1.345 721,142 1.2936 0.68%
2014-04-14 0 1.480 1.470 1.480 1.480 1.490 48,000 71,100 1.4813 1.293 1.284 1.293 1.293 1.302 54,944 1.2940 -1.33%
2014-04-11 0 1.500 1.490 1.510 1.480 1.520 1,274,000 1,917,820 1.5054 1.310 1.302 1.319 1.293 1.328 1,458,310 1.3151 -1.32%
2014-04-10 0 1.520 1.510 1.520 1.450 1.530 1,846,000 2,766,940 1.4989 1.328 1.319 1.328 1.267 1.337 2,113,062 1.3094 3.40%
2014-04-09 0 1.470 1.470 1.490 1.470 1.520 156,000 234,040 1.5003 1.284 1.284 1.302 1.284 1.328 178,569 1.3106 -0.68%
2014-04-08 0 1.480 1.460 1.470 1.440 1.480 952,000 1,383,120 1.4529 1.293 1.275 1.284 1.258 1.293 1,089,726 1.2692 1.37%
2014-04-07 0 1.460 1.450 1.460 1.450 1.480 144,000 210,740 1.4635 1.275 1.267 1.275 1.267 1.293 164,833 1.2785 -1.35%
2014-04-04 0 1.480 1.480 1.490 1.460 1.510 419,518 622,380 1.4836 1.293 1.293 1.302 1.275 1.319 480,210 1.2961 -0.67%
2014-04-03 0 1.490 1.490 1.500 1.490 1.520 278,000 417,140 1.5005 1.302 1.302 1.310 1.302 1.328 318,218 1.3109 0.00%
2014-04-02 0 1.490 1.480 1.500 1.480 1.530 596,000 895,560 1.5026 1.302 1.293 1.310 1.293 1.337 682,224 1.3127 -1.32%
2014-04-01 0 1.510 1.470 1.510 1.440 1.510 382,000 569,080 1.4897 1.319 1.284 1.319 1.258 1.319 437,264 1.3015 2.03%
2014-03-31 0 1.480 1.430 1.490 1.420 1.480 1,274,000 1,839,780 1.4441 1.293 1.249 1.302 1.241 1.293 1,458,310 1.2616 2.07%
2014-03-28 0 1.450 1.450 1.460 1.430 1.510 1,143,000 1,692,000 1.4803 1.267 1.267 1.275 1.249 1.319 1,308,358 1.2932 -1.36%
2014-03-27 0 1.470 1.460 1.470 1.430 1.530 3,834,000 5,690,480 1.4842 1.284 1.275 1.284 1.249 1.337 4,388,666 1.2966 -4.55%
2014-03-26 0 1.540 1.520 1.550 1.530 1.570 450,000 697,020 1.5489 1.345 1.328 1.354 1.337 1.372 515,102 1.3532 0.00%
2014-03-25 0 1.540 1.540 1.550 1.540 1.620 800,000 1,245,480 1.5569 1.345 1.345 1.354 1.345 1.415 915,736 1.3601 -3.14%
2014-03-24 0 1.590 1.570 1.600 1.560 1.600 1,258,538 1,976,544 1.5705 1.389 1.372 1.398 1.363 1.398 1,440,611 1.3720 2.58%
2014-03-21 0 1.550 1.500 1.510 1.510 1.640 2,173,929 3,422,999 1.5746 1.354 1.310 1.319 1.319 1.433 2,488,432 1.3756 -3.13%
2014-03-20 0 1.600 1.590 1.600 1.590 1.640 963,000 1,548,760 1.6083 1.398 1.389 1.398 1.389 1.433 1,102,318 1.4050 -2.44%
2014-03-19 0 1.640 1.630 1.640 1.560 1.660 1,220,000 1,964,780 1.6105 1.433 1.424 1.433 1.363 1.450 1,396,498 1.4069 5.13%
2014-03-18 0 1.560 1.560 1.570 1.560 1.620 1,094,000 1,723,680 1.5756 1.363 1.363 1.372 1.363 1.415 1,252,269 1.3764 -0.64%
2014-03-17 0 1.570 1.560 1.590 1.550 1.600 664,000 1,034,260 1.5576 1.372 1.363 1.389 1.354 1.398 760,061 1.3608 0.00%
2014-03-14 0 1.570 1.560 1.570 1.550 1.610 2,260,000 3,562,240 1.5762 1.372 1.363 1.372 1.354 1.407 2,586,955 1.3770 -2.48%
2014-03-13 0 1.610 1.580 1.610 1.580 1.670 1,538,000 2,481,920 1.6137 1.407 1.380 1.407 1.380 1.459 1,760,503 1.4098 -3.01%
2014-03-12 0 1.660 1.630 1.660 1.610 1.700 2,527,000 4,129,260 1.6341 1.450 1.424 1.450 1.407 1.485 2,892,582 1.4275 -0.60%
2014-03-11 0 1.670 1.660 1.670 1.640 1.690 1,984,000 3,310,920 1.6688 1.459 1.450 1.459 1.433 1.476 2,271,026 1.4579 0.00%
2014-03-10 0 1.670 1.650 1.670 1.600 1.720 6,405,000 10,748,190 1.6781 1.459 1.441 1.459 1.398 1.503 7,331,614 1.4660 2.45%
2014-03-07 0 1.630 1.620 1.630 1.580 1.650 4,033,000 6,547,660 1.6235 1.424 1.415 1.424 1.380 1.441 4,616,456 1.4183 -0.61%
2014-03-06 0 1.640 1.630 1.640 1.550 1.650 3,901,000 6,264,190 1.6058 1.433 1.424 1.433 1.354 1.441 4,465,359 1.4028 6.49%
2014-03-05 0 1.540 1.540 1.550 1.510 1.550 933,000 1,422,340 1.5245 1.345 1.345 1.354 1.319 1.354 1,067,977 1.3318 1.32%
2014-03-04 0 1.520 1.520 1.530 1.510 1.560 1,162,000 1,768,870 1.5223 1.328 1.328 1.337 1.319 1.363 1,330,107 1.3299 -0.65%
2014-03-03 0 1.530 1.510 1.530 1.510 1.560 983,000 1,508,870 1.5350 1.337 1.319 1.337 1.319 1.363 1,125,211 1.3410 -2.55%
2014-02-28 0 1.570 1.560 1.580 1.520 1.580 2,000,000 3,078,720 1.5394 1.372 1.363 1.380 1.328 1.380 2,289,341 1.3448 1.29%
2014-02-27 0 1.550 1.530 1.550 1.520 1.560 1,556,000 2,394,620 1.5390 1.354 1.337 1.354 1.328 1.363 1,781,107 1.3445 1.97%
2014-02-26 0 1.520 1.520 1.540 1.520 1.560 2,335,000 3,580,220 1.5333 1.328 1.328 1.345 1.328 1.363 2,672,805 1.3395 -2.56%
2014-02-25 0 1.560 1.540 1.560 1.540 1.620 7,199,000 11,344,590 1.5759 1.363 1.345 1.363 1.345 1.415 8,240,482 1.3767 1.96%
2014-02-24 0 1.530 1.520 1.530 1.530 1.570 1,759,000 2,707,510 1.5392 1.337 1.328 1.337 1.337 1.372 2,013,475 1.3447 0.00%
2014-02-21 0 1.530 1.530 1.540 1.500 1.560 3,150,000 4,815,960 1.5289 1.337 1.337 1.345 1.310 1.363 3,605,712 1.3356 1.32%
2014-02-20 0 1.510 1.500 1.510 1.490 1.530 2,954,000 4,443,620 1.5043 1.319 1.310 1.319 1.302 1.337 3,381,356 1.3142 -0.66%
2014-02-19 0 1.520 1.510 1.520 1.450 1.520 2,500,000 3,763,180 1.5053 1.328 1.319 1.328 1.267 1.328 2,861,676 1.3150 3.40%
2014-02-18 0 1.470 1.460 1.470 1.440 1.470 2,238,000 3,263,420 1.4582 1.284 1.275 1.284 1.258 1.284 2,561,772 1.2739 -0.68%
2014-02-17 0 1.480 1.470 1.480 1.460 1.520 3,264,000 4,864,140 1.4902 1.293 1.284 1.293 1.275 1.328 3,736,204 1.3019 -1.33%
2014-02-14 0 1.500 1.490 1.500 1.470 1.560 2,934,000 4,413,300 1.5042 1.310 1.302 1.310 1.284 1.363 3,358,463 1.3141 -1.96%
2014-02-13 0 1.530 1.520 1.530 1.520 1.570 2,450,000 3,752,940 1.5318 1.337 1.328 1.337 1.328 1.372 2,804,442 1.3382 -3.16%
2014-02-12 0 1.580 1.560 1.590 1.530 1.590 1,622,000 2,514,940 1.5505 1.380 1.363 1.389 1.337 1.389 1,856,655 1.3546 1.28%
2014-02-11 0 1.560 1.550 1.570 1.550 1.570 474,000 739,100 1.5593 1.363 1.354 1.372 1.354 1.372 542,574 1.3622 -0.64%
2014-02-10 0 1.570 1.570 1.580 1.560 1.620 1,114,000 1,755,800 1.5761 1.372 1.372 1.380 1.363 1.415 1,275,163 1.3769 1.29%
2014-02-07 0 1.550 1.540 1.560 1.530 1.570 1,319,000 2,029,770 1.5389 1.354 1.345 1.363 1.337 1.372 1,509,820 1.3444 0.65%
2014-02-06 0 1.540 1.530 1.560 1.530 1.570 154,000 237,840 1.5444 1.345 1.337 1.363 1.337 1.372 176,279 1.3492 -0.65%
2014-02-05 0 1.550 1.530 1.550 1.530 1.600 719,000 1,117,450 1.5542 1.354 1.337 1.354 1.337 1.398 823,018 1.3577 -2.52%
2014-02-04 0 1.590 1.570 1.590 1.540 1.640 550,000 871,900 1.5853 1.389 1.372 1.389 1.345 1.433 629,569 1.3849 0.00%
2014-01-30 0 1.590 1.570 1.590 1.530 1.600 584,000 919,300 1.5741 1.389 1.372 1.389 1.337 1.398 668,487 1.3752 1.92%
2014-01-29 0 1.560 1.550 1.570 1.530 1.570 578,000 898,660 1.5548 1.363 1.354 1.372 1.337 1.372 661,619 1.3583 1.30%
2014-01-28 0 1.540 1.530 1.540 1.510 1.540 528,677 805,921 1.5244 1.345 1.337 1.345 1.319 1.345 605,161 1.3317 0.65%
2014-01-27 0 1.530 1.530 1.540 1.520 1.640 2,926,000 4,530,860 1.5485 1.337 1.337 1.345 1.328 1.433 3,349,306 1.3528 -5.56%
2014-01-24 0 1.620 1.620 1.630 1.570 1.680 2,043,000 3,341,250 1.6355 1.415 1.415 1.424 1.372 1.468 2,338,562 1.4288 2.53%
2014-01-23 0 1.580 1.570 1.580 1.570 1.580 292,000 459,440 1.5734 1.380 1.372 1.380 1.372 1.380 334,244 1.3746 0.00%
2014-01-22 0 1.580 1.570 1.580 1.570 1.640 1,472,000 2,340,540 1.5900 1.380 1.372 1.380 1.372 1.433 1,684,955 1.3891 -1.25%
2014-01-21 0 1.600 1.590 1.610 1.560 1.610 897,000 1,418,910 1.5818 1.398 1.389 1.407 1.363 1.407 1,026,769 1.3819 1.27%
2014-01-20 0 1.580 1.570 1.580 1.550 1.640 1,942,000 3,068,970 1.5803 1.380 1.372 1.380 1.354 1.433 2,222,950 1.3806 1.94%
2014-01-17 0 1.550 1.550 1.580 1.530 1.630 3,894,000 6,030,740 1.5487 1.354 1.354 1.380 1.337 1.424 4,457,346 1.3530 -4.91%
2014-01-16 0 1.630 1.620 1.630 1.610 1.660 1,355,000 2,209,700 1.6308 1.424 1.415 1.424 1.407 1.450 1,551,028 1.4247 0.00%
2014-01-15 0 1.630 1.620 1.640 1.620 1.670 1,516,000 2,472,880 1.6312 1.424 1.415 1.433 1.415 1.459 1,735,320 1.4250 -1.81%
2014-01-14 0 1.660 1.640 1.660 1.630 1.660 1,511,000 2,497,920 1.6532 1.450 1.433 1.450 1.424 1.450 1,729,597 1.4442 -1.19%
2014-01-13 0 1.680 1.670 1.680 1.650 1.700 1,110,000 1,855,040 1.6712 1.468 1.459 1.468 1.441 1.485 1,270,584 1.4600 -1.18%
2014-01-10 0 1.700 1.680 1.700 1.610 1.730 3,067,800 5,197,840 1.6943 1.485 1.468 1.485 1.407 1.511 3,511,620 1.4802 4.94%
2014-01-09 0 1.620 1.600 1.630 1.600 1.660 1,073,000 1,752,530 1.6333 1.415 1.398 1.424 1.398 1.450 1,228,231 1.4269 -2.41%
2014-01-08 0 1.660 1.640 1.660 1.590 1.680 2,286,000 3,762,580 1.6459 1.450 1.433 1.450 1.389 1.468 2,616,716 1.4379 5.06%
2014-01-07 0 1.580 1.540 1.580 1.540 1.580 445,000 689,920 1.5504 1.380 1.345 1.380 1.345 1.380 509,378 1.3544 0.00%
2014-01-06 0 1.580 1.550 1.590 1.560 1.620 1,360,000 2,160,840 1.5889 1.380 1.354 1.389 1.363 1.415 1,556,752 1.3880 0.00%
2014-01-03 0 1.580 1.560 1.580 1.560 1.600 2,456,000 3,892,740 1.5850 1.380 1.363 1.380 1.363 1.398 2,811,310 1.3847 1.28%
2014-01-02 0 1.560 1.560 1.580 1.510 1.560 2,845,000 4,350,960 1.5293 1.363 1.363 1.380 1.319 1.363 3,256,587 1.3360 1.30%
2013-12-31 0 1.540 1.530 1.550 1.510 1.550 510,000 781,100 1.5316 1.345 1.337 1.354 1.319 1.354 583,782 1.3380 1.32%
2013-12-30 0 1.520 1.520 1.530 1.510 1.550 2,969,000 4,540,930 1.5294 1.328 1.328 1.337 1.319 1.354 3,398,526 1.3361 0.66%
2013-12-27 0 1.510 1.500 1.510 1.500 1.560 1,377,000 2,087,450 1.5159 1.319 1.310 1.319 1.310 1.363 1,576,211 1.3243 -2.58%
2013-12-24 0 1.550 1.530 1.560 1.520 1.600 422,000 664,640 1.5750 1.354 1.337 1.363 1.328 1.398 483,051 1.3759 1.97%
2013-12-23 0 1.520 1.500 1.540 1.500 1.570 613,000 931,750 1.5200 1.328 1.310 1.345 1.310 1.372 701,683 1.3279 0.00%
2013-12-20 0 1.520 1.500 1.530 1.500 1.600 3,378,000 5,249,400 1.5540 1.328 1.310 1.337 1.310 1.398 3,866,697 1.3576 -5.00%
2013-12-19 0 1.600 1.600 1.610 1.600 1.650 1,036,000 1,670,340 1.6123 1.398 1.398 1.407 1.398 1.441 1,185,879 1.4085 -1.84%
2013-12-18 0 1.630 1.630 1.650 1.630 1.650 507,356 832,819 1.6415 1.424 1.424 1.441 1.424 1.441 580,755 1.4340 -1.21%
2013-12-17 0 1.650 1.630 1.650 1.630 1.660 1,559,000 2,562,410 1.6436 1.441 1.424 1.441 1.424 1.450 1,784,541 1.4359 0.00%
2013-12-16 0 1.650 1.620 1.650 1.620 1.700 2,249,000 3,720,500 1.6543 1.441 1.415 1.441 1.415 1.485 2,574,364 1.4452 1.85%
2013-12-13 0 1.620 1.600 1.630 1.590 1.630 900,000 1,445,180 1.6058 1.415 1.398 1.424 1.389 1.424 1,030,203 1.4028 0.00%
2013-12-12 0 1.620 1.600 1.620 1.580 1.620 1,032,000 1,650,560 1.5994 1.415 1.398 1.415 1.380 1.415 1,181,300 1.3972 0.00%
2013-12-11 0 1.620 1.610 1.620 1.600 1.630 379,000 610,480 1.6108 1.415 1.407 1.415 1.398 1.424 433,830 1.4072 0.62%
2013-12-10 0 1.610 1.610 1.620 1.600 1.650 2,328,000 3,766,330 1.6178 1.407 1.407 1.415 1.398 1.441 2,664,793 1.4134 -3.59%
2013-12-09 0 1.670 1.670 1.680 1.640 1.680 870,000 1,436,420 1.6511 1.459 1.459 1.468 1.433 1.468 995,863 1.4424 -0.60%
2013-12-06 0 1.680 1.670 1.680 1.660 1.690 656,000 1,099,550 1.6761 1.468 1.459 1.468 1.450 1.476 750,904 1.4643 -0.59%
2013-12-05 0 1.690 1.690 1.710 1.660 1.720 1,877,000 3,184,570 1.6966 1.476 1.476 1.494 1.450 1.503 2,148,546 1.4822 1.20%
2013-12-04 0 1.670 1.670 1.690 1.660 1.740 1,162,000 1,959,890 1.6867 1.459 1.459 1.476 1.450 1.520 1,330,107 1.4735 -0.60%
2013-12-03 0 1.680 1.670 1.700 1.660 1.740 2,046,800 3,449,712 1.6854 1.468 1.459 1.485 1.450 1.520 2,342,911 1.4724 -1.75%
2013-12-02 0 1.710 1.700 1.720 1.690 1.760 902,000 1,555,350 1.7243 1.494 1.485 1.503 1.476 1.538 1,032,493 1.5064 -1.72%
2013-11-29 0 1.740 1.730 1.740 1.610 1.750 4,674,000 7,922,240 1.6950 1.520 1.511 1.520 1.407 1.529 5,350,189 1.4807 8.07%
2013-11-28 0 1.610 1.610 1.620 1.590 1.630 1,561,000 2,512,190 1.6093 1.407 1.407 1.415 1.389 1.424 1,786,830 1.4059 0.00%
2013-11-27 0 1.610 1.610 1.620 1.600 1.640 1,265,000 2,041,290 1.6137 1.407 1.407 1.415 1.398 1.433 1,448,008 1.4097 -1.23%
2013-11-26 0 1.630 1.610 1.640 1.600 1.650 1,594,000 2,595,910 1.6286 1.424 1.407 1.433 1.398 1.441 1,824,605 1.4227 -1.21%
2013-11-25 0 1.650 1.640 1.650 1.640 1.680 924,000 1,534,950 1.6612 1.441 1.433 1.441 1.433 1.468 1,057,675 1.4512 0.00%
2013-11-22 0 1.650 1.640 1.650 1.630 1.660 887,000 1,455,940 1.6414 1.441 1.433 1.441 1.424 1.450 1,015,323 1.4340 1.23%
2013-11-21 0 1.630 1.620 1.630 1.600 1.640 1,101,000 1,792,670 1.6282 1.424 1.415 1.424 1.398 1.433 1,260,282 1.4224 1.24%
2013-11-20 0 1.610 1.620 1.630 1.600 1.640 1,170,000 1,892,040 1.6171 1.407 1.415 1.424 1.398 1.433 1,339,264 1.4127 -1.83%
2013-11-19 0 1.640 1.630 1.650 1.620 1.680 663,000 1,092,120 1.6472 1.433 1.424 1.441 1.415 1.468 758,916 1.4391 0.00%
2013-11-18 0 1.640 1.620 1.660 1.610 1.700 1,686,000 2,773,150 1.6448 1.433 1.415 1.450 1.407 1.485 1,929,914 1.4369 0.92%
2013-11-15 0 0.325 0.325 0.335 0.320 0.335 14,100,000 4,630,825 0.3284 1.420 1.420 1.463 1.398 1.463 3,227,970 1.4346 -1.52%
2013-11-14 0 0.330 0.325 0.330 0.325 0.335 25,445,000 8,403,375 0.3303 1.441 1.420 1.441 1.420 1.463 5,825,228 1.4426 1.54%
2013-11-13 0 0.325 0.320 0.325 0.320 0.330 4,945,000 1,604,950 0.3246 1.420 1.398 1.420 1.398 1.441 1,132,079 1.4177 -1.52%
2013-11-12 0 0.330 0.325 0.330 0.325 0.330 6,530,000 2,132,100 0.3265 1.441 1.420 1.441 1.420 1.441 1,494,940 1.4262 1.54%
2013-11-11 0 0.325 0.325 0.330 0.325 0.330 5,565,000 1,809,600 0.3252 1.420 1.420 1.441 1.420 1.441 1,274,018 1.4204 -1.52%
2013-11-08 0 0.330 0.330 0.335 0.325 0.335 7,525,000 2,474,650 0.3289 1.441 1.441 1.463 1.420 1.463 1,722,729 1.4365 -1.49%
2013-11-07 0 0.335 0.330 0.335 0.320 0.340 32,470,000 10,806,475 0.3328 1.463 1.441 1.463 1.398 1.485 7,433,489 1.4538 3.08%
2013-11-06 0 0.325 0.320 0.325 0.320 0.325 4,625,000 1,500,975 0.3245 1.420 1.398 1.420 1.398 1.420 1,058,820 1.4176 -1.52%
2013-11-05 0 0.330 0.320 0.330 0.320 0.330 4,330,000 1,407,225 0.3250 1.441 1.398 1.441 1.398 1.441 991,285 1.4196 1.54%
2013-11-04 0 0.325 0.325 0.330 0.320 0.330 9,970,000 3,258,825 0.3269 1.420 1.420 1.441 1.398 1.441 2,282,473 1.4278 1.56%
2013-11-01 0 0.320 0.315 0.320 0.315 0.325 4,580,000 1,466,100 0.3201 1.398 1.376 1.398 1.376 1.420 1,048,518 1.3983 0.00%
2013-10-31 0 0.320 0.320 0.325 0.320 0.330 8,615,000 2,765,900 0.3211 1.398 1.398 1.420 1.398 1.441 1,972,267 1.4024 -1.54%
2013-10-30 0 0.325 0.320 0.325 0.320 0.330 5,985,000 1,955,850 0.3268 1.420 1.398 1.420 1.398 1.441 1,370,170 1.4275 0.00%
2013-10-29 0 0.325 0.320 0.325 0.320 0.330 7,145,000 2,310,775 0.3234 1.420 1.398 1.420 1.398 1.441 1,635,734 1.4127 -1.52%
2013-10-28 0 0.330 0.325 0.330 0.320 0.330 4,660,000 1,515,775 0.3253 1.441 1.420 1.441 1.398 1.441 1,066,833 1.4208 1.54%
2013-10-25 0 0.325 0.325 0.330 0.320 0.330 7,465,000 2,440,975 0.3270 1.420 1.420 1.441 1.398 1.441 1,708,993 1.4283 1.56%
2013-10-24 0 0.320 0.315 0.325 0.315 0.330 17,210,000 5,567,800 0.3235 1.398 1.376 1.420 1.376 1.441 3,939,955 1.4132 0.00%
2013-10-23 0 0.320 0.315 0.320 0.315 0.330 48,330,000 15,542,875 0.3216 1.398 1.376 1.398 1.376 1.441 11,064,384 1.4048 -3.03%
2013-10-22 0 0.330 0.325 0.330 0.325 0.335 9,115,000 3,009,900 0.3302 1.441 1.420 1.441 1.420 1.463 2,086,734 1.4424 -1.49%
2013-10-21 0 0.335 0.330 0.335 0.325 0.345 25,640,000 8,568,650 0.3342 1.463 1.441 1.463 1.420 1.507 5,869,870 1.4598 1.52%
2013-10-18 0 0.330 0.325 0.330 0.325 0.330 12,470,000 4,082,300 0.3274 1.441 1.420 1.441 1.420 1.441 2,854,808 1.4300 0.00%
2013-10-17 0 0.330 0.330 0.335 0.325 0.335 33,340,000 11,092,800 0.3327 1.441 1.441 1.463 1.420 1.463 7,632,662 1.4533 3.13%
2013-10-16 0 0.320 0.320 0.325 0.320 0.330 23,735,000 7,723,950 0.3254 1.398 1.398 1.420 1.398 1.441 5,433,750 1.4215 -3.03%
2013-10-15 0 0.330 0.330 0.335 0.325 0.370 117,355,000 40,215,870 0.3427 1.441 1.441 1.463 1.420 1.616 26,866,558 1.4969 -14.29%
2013-10-11 0 0.385 0.375 0.385 0.370 0.385 19,540,000 7,379,775 0.3777 1.682 1.638 1.682 1.616 1.682 4,473,372 1.6497 2.67%
2013-10-10 0 0.375 0.370 0.375 0.365 0.390 29,635,000 11,187,825 0.3775 1.638 1.616 1.638 1.594 1.704 6,784,461 1.6490 -1.32%
2013-10-09 0 0.380 0.375 0.380 0.365 0.395 65,305,000 24,955,150 0.3821 1.660 1.638 1.660 1.594 1.725 14,950,540 1.6692 1.33%
2013-10-08 0 0.375 0.375 0.380 0.350 0.380 58,120,000 21,284,775 0.3662 1.638 1.638 1.660 1.529 1.660 13,305,648 1.5997 7.14%
2013-10-07 0 0.350 0.350 0.355 0.350 0.365 42,465,000 15,228,725 0.3586 1.529 1.529 1.551 1.529 1.594 9,721,685 1.5665 0.00%
2013-10-04 0 0.350 0.345 0.355 0.325 0.355 100,100,000 34,578,150 0.3454 1.529 1.507 1.551 1.420 1.551 22,916,301 1.5089 4.48%
2013-10-03 0 0.335 0.330 0.335 0.315 0.335 31,670,000 10,302,625 0.3253 1.463 1.441 1.463 1.376 1.463 7,250,342 1.4210 4.69%
2013-10-02 0 0.320 0.315 0.320 0.315 0.320 15,025,000 4,771,350 0.3176 1.398 1.376 1.398 1.376 1.398 3,439,734 1.3871 0.00%
2013-09-30 0 0.320 0.310 0.320 0.310 0.320 7,175,000 2,270,475 0.3164 1.398 1.354 1.398 1.354 1.398 1,642,602 1.3822 1.59%
2013-09-27 0 0.315 0.310 0.315 0.310 0.315 3,355,000 1,040,550 0.3101 1.376 1.354 1.376 1.354 1.376 768,074 1.3548 0.00%
2013-09-26 0 0.315 0.315 0.320 0.310 0.320 3,665,000 1,162,500 0.3172 1.376 1.376 1.398 1.354 1.398 839,043 1.3855 1.61%
2013-09-25 0 0.310 0.310 0.315 0.310 0.320 5,265,000 1,665,150 0.3163 1.354 1.354 1.376 1.354 1.398 1,205,338 1.3815 -3.12%
2013-09-24 0 0.320 0.315 0.320 0.310 0.320 6,765,000 2,137,450 0.3160 1.398 1.376 1.398 1.354 1.398 1,548,739 1.3801 3.23%
2013-09-23 0 0.310 0.310 0.315 0.310 0.315 3,000,000 935,175 0.3117 1.354 1.354 1.376 1.354 1.376 686,802 1.3616 -1.59%
2013-09-19 0 0.315 0.315 0.320 0.315 0.325 10,070,000 3,220,250 0.3198 1.376 1.376 1.398 1.376 1.420 2,305,366 1.3968 1.61%
2013-09-18 0 0.310 0.310 0.315 0.310 0.320 4,075,000 1,281,850 0.3146 1.354 1.354 1.376 1.354 1.398 932,906 1.3740 -1.59%
2013-09-17 0 0.315 0.315 0.320 0.310 0.320 7,705,000 2,425,675 0.3148 1.376 1.376 1.398 1.354 1.398 1,763,937 1.3751 0.00%
2013-09-16 0 0.315 0.315 0.320 0.310 0.320 5,975,000 1,884,750 0.3154 1.376 1.376 1.398 1.354 1.398 1,367,881 1.3779 0.00%
2013-09-13 0 0.315 0.310 0.315 0.310 0.315 3,935,000 1,234,450 0.3137 1.376 1.354 1.376 1.354 1.376 900,856 1.3703 -1.56%
2013-09-12 0 0.320 0.315 0.320 0.315 0.320 4,750,000 1,500,550 0.3159 1.398 1.376 1.398 1.376 1.398 1,087,437 1.3799 0.00%
2013-09-11 0 0.320 0.315 0.320 0.315 0.325 8,200,000 2,631,550 0.3209 1.398 1.376 1.398 1.376 1.420 1,877,259 1.4018 0.00%
2013-09-10 0 0.320 0.315 0.320 0.310 0.320 6,935,000 2,171,000 0.3130 1.398 1.376 1.398 1.354 1.398 1,587,658 1.3674 3.23%
2013-09-09 0 0.310 0.315 0.320 0.310 0.320 9,315,000 2,955,750 0.3173 1.354 1.376 1.398 1.354 1.398 2,132,521 1.3860 0.00%
2013-09-06 0 0.310 0.310 0.315 0.310 0.315 7,625,000 2,367,050 0.3104 1.354 1.354 1.376 1.354 1.376 1,745,622 1.3560 -1.59%
2013-09-05 0 0.315 0.310 0.315 0.310 0.320 11,355,000 3,573,225 0.3147 1.376 1.354 1.376 1.354 1.398 2,599,546 1.3746 -1.56%
2013-09-04 0 0.320 0.315 0.320 0.315 0.320 4,505,000 1,436,550 0.3189 1.398 1.376 1.398 1.376 1.398 1,031,348 1.3929 0.00%
2013-09-03 0 0.320 0.315 0.325 0.315 0.325 11,360,000 3,640,400 0.3205 1.398 1.376 1.420 1.376 1.420 2,600,691 1.3998 0.00%
2013-09-02 0 0.320 0.315 0.320 0.315 0.325 6,215,000 1,980,800 0.3187 1.398 1.376 1.398 1.376 1.420 1,422,825 1.3922 0.00%
2013-08-30 0 0.320 0.320 0.325 0.315 0.330 28,220,000 9,127,400 0.3234 1.398 1.398 1.420 1.376 1.441 6,460,520 1.4128 0.00%
2013-08-29 0 0.320 0.315 0.320 0.305 0.320 15,050,000 4,707,450 0.3128 1.398 1.376 1.398 1.332 1.398 3,445,458 1.3663 3.23%
2013-08-28 0 0.310 0.305 0.310 0.305 0.315 8,200,000 2,536,200 0.3093 1.354 1.332 1.354 1.332 1.376 1,877,259 1.3510 -1.59%
2013-08-27 0 0.315 0.315 0.320 0.305 0.320 30,815,000 9,728,275 0.3157 1.376 1.376 1.398 1.332 1.398 7,054,603 1.3790 1.61%
2013-08-26 0 0.310 0.305 0.310 0.305 0.320 19,230,000 5,973,700 0.3106 1.354 1.332 1.354 1.332 1.398 4,402,402 1.3569 -3.12%
2013-08-23 0 0.320 0.315 0.320 0.315 0.340 55,915,000 18,109,625 0.3239 1.398 1.376 1.398 1.376 1.485 12,800,849 1.4147 -4.48%
2013-08-22 0 0.335 0.330 0.335 0.330 0.345 41,535,000 14,125,525 0.3401 1.463 1.441 1.463 1.441 1.507 9,508,777 1.4855 0.00%
2013-08-21 0 0.335 0.330 0.335 0.320 0.335 37,405,000 12,278,725 0.3283 1.463 1.441 1.463 1.398 1.463 8,563,279 1.4339 3.08%
2013-08-20 0 0.325 0.315 0.325 0.315 0.335 24,030,000 7,814,400 0.3252 1.420 1.376 1.420 1.376 1.463 5,501,286 1.4205 -2.99%
2013-08-19 0 0.335 0.330 0.335 0.320 0.335 35,480,000 11,693,975 0.3296 1.463 1.441 1.463 1.398 1.463 8,122,581 1.4397 1.52%
2013-08-16 0 0.330 0.325 0.330 0.310 0.335 57,013,000 18,543,640 0.3253 1.441 1.420 1.441 1.354 1.463 13,052,218 1.4207 4.76%
2013-08-15 0 0.315 0.310 0.315 0.310 0.315 2,480,000 770,475 0.3107 1.376 1.354 1.376 1.354 1.376 567,757 1.3571 0.00%
2013-08-13 0 0.315 0.310 0.315 0.305 0.315 4,060,000 1,265,500 0.3117 1.376 1.354 1.376 1.332 1.376 929,472 1.3615 1.61%
2013-08-12 0 0.310 0.310 0.315 0.305 0.315 6,325,000 1,962,950 0.3103 1.354 1.354 1.376 1.332 1.376 1,448,008 1.3556 0.00%
2013-08-09 0 0.310 0.305 0.310 0.305 0.310 2,515,000 772,800 0.3073 1.354 1.332 1.354 1.332 1.354 575,769 1.3422 0.00%
2013-08-08 0 0.310 0.305 0.310 0.300 0.310 6,230,000 1,889,500 0.3033 1.354 1.332 1.354 1.310 1.354 1,426,259 1.3248 0.00%
2013-08-07 0 0.310 0.305 0.310 0.305 0.315 6,505,000 2,015,050 0.3098 1.354 1.332 1.354 1.332 1.376 1,489,216 1.3531 0.00%
2013-08-06 0 0.310 0.305 0.310 0.305 0.310 3,965,000 1,210,725 0.3054 1.354 1.332 1.354 1.332 1.354 907,724 1.3338 0.00%
2013-08-05 0 0.310 0.310 0.315 0.310 0.315 3,415,000 1,059,825 0.3103 1.354 1.354 1.376 1.354 1.376 781,810 1.3556 -1.59%
2013-08-02 0 0.315 0.310 0.315 0.310 0.320 6,780,000 2,132,350 0.3145 1.376 1.354 1.376 1.354 1.398 1,552,173 1.3738 0.00%
2013-08-01 0 0.315 0.310 0.315 0.310 0.315 2,665,000 826,650 0.3102 1.376 1.354 1.376 1.354 1.376 610,109 1.3549 0.00%
2013-07-31 0 0.315 0.310 0.315 0.305 0.315 2,940,000 915,525 0.3114 1.376 1.354 1.376 1.332 1.376 673,066 1.3602 1.61%
2013-07-30 0 0.310 0.305 0.310 0.305 0.310 2,775,000 853,175 0.3075 1.354 1.332 1.354 1.332 1.354 635,292 1.3430 -1.59%
2013-07-29 0 0.315 0.310 0.315 0.305 0.320 3,605,000 1,122,400 0.3113 1.376 1.354 1.376 1.332 1.398 825,307 1.3600 0.00%
2013-07-26 0 0.315 0.310 0.315 0.310 0.320 5,790,000 1,819,350 0.3142 1.376 1.354 1.376 1.354 1.398 1,325,528 1.3725 1.61%
2013-07-25 0 0.310 0.310 0.315 0.305 0.325 9,745,000 3,063,050 0.3143 1.354 1.354 1.376 1.332 1.420 2,230,963 1.3730 -3.12%
2013-07-24 0 0.320 0.315 0.320 0.310 0.320 4,555,000 1,435,225 0.3151 1.398 1.376 1.398 1.354 1.398 1,042,795 1.3763 1.59%
2013-07-23 0 0.315 0.315 0.320 0.310 0.325 10,740,000 3,401,000 0.3167 1.376 1.376 1.398 1.354 1.420 2,458,752 1.3832 -1.56%
2013-07-22 0 0.320 0.315 0.320 0.310 0.330 13,980,000 4,465,100 0.3194 1.398 1.376 1.398 1.354 1.441 3,200,498 1.3951 -1.54%
2013-07-19 0 0.325 0.320 0.325 0.320 0.335 15,800,000 5,181,550 0.3279 1.420 1.398 1.420 1.398 1.463 3,617,158 1.4325 0.00%
2013-07-18 0 0.325 0.325 0.330 0.325 0.335 20,180,000 6,637,775 0.3289 1.420 1.420 1.441 1.420 1.463 4,619,890 1.4368 -1.52%
2013-07-17 0 0.330 0.330 0.335 0.310 0.335 66,400,000 21,213,500 0.3195 1.441 1.441 1.463 1.354 1.463 15,201,223 1.3955 8.20%
2013-07-16 0 0.305 0.300 0.305 0.300 0.320 22,780,000 7,033,875 0.3088 1.332 1.310 1.332 1.310 1.398 5,215,118 1.3487 -4.69%
2013-07-15 0 0.320 0.315 0.320 0.305 0.320 5,860,000 1,849,925 0.3157 1.398 1.376 1.398 1.332 1.398 1,341,554 1.3789 3.23%
2013-07-12 0 0.310 0.300 0.310 0.305 0.310 12,480,000 3,809,125 0.3052 1.354 1.310 1.354 1.332 1.354 2,857,097 1.3332 0.00%
2013-07-11 0 0.310 0.305 0.310 0.300 0.310 5,260,000 1,615,000 0.3070 1.354 1.332 1.354 1.310 1.354 1,204,193 1.3411 1.64%
2013-07-10 0 0.305 0.300 0.305 0.300 0.310 4,950,000 1,508,075 0.3047 1.332 1.310 1.332 1.310 1.354 1,133,224 1.3308 0.00%
2013-07-09 0 0.305 0.305 0.310 0.300 0.315 14,275,000 4,376,850 0.3066 1.332 1.332 1.354 1.310 1.376 3,268,034 1.3393 0.00%
2013-07-08 0 0.305 0.300 0.305 0.295 0.305 3,660,000 1,095,025 0.2992 1.332 1.310 1.332 1.289 1.332 837,899 1.3069 0.00%
2013-07-05 0 0.305 0.305 0.310 0.300 0.310 1,755,000 537,925 0.3065 1.332 1.332 1.354 1.310 1.354 401,779 1.3389 0.00%
2013-07-04 0 0.305 0.300 0.305 0.300 0.305 775,000 232,550 0.3001 1.332 1.310 1.332 1.310 1.332 177,424 1.3107 3.39%
2013-07-03 0 0.295 0.295 0.305 0.295 0.305 5,695,000 1,715,475 0.3012 1.289 1.289 1.332 1.289 1.332 1,303,780 1.3158 -4.84%
2013-07-02 0 0.310 0.305 0.310 0.300 0.315 11,156,000 3,425,285 0.3070 1.354 1.332 1.354 1.310 1.376 2,553,989 1.3412 -1.59%
2013-06-28 0 0.315 0.310 0.315 0.300 0.315 8,835,000 2,706,475 0.3063 1.376 1.354 1.376 1.310 1.376 2,022,633 1.3381 6.78%
2013-06-27 0 0.295 0.295 0.300 0.295 0.305 5,920,000 1,780,550 0.3008 1.289 1.289 1.310 1.289 1.332 1,355,290 1.3138 -3.28%
2013-06-26 0 0.305 0.300 0.310 0.295 0.310 9,290,000 2,811,150 0.3026 1.332 1.310 1.354 1.289 1.354 2,126,798 1.3218 1.67%
2013-06-25 0 0.300 0.300 0.310 0.285 0.310 26,225,000 7,826,575 0.2984 1.310 1.310 1.354 1.245 1.354 6,003,796 1.3036 -3.23%
2013-06-24 0 0.310 0.305 0.310 0.305 0.320 13,675,109 4,284,324 0.3133 1.354 1.332 1.354 1.332 1.398 3,130,698 1.3685 -4.62%
2013-06-21 0 0.325 0.320 0.325 0.315 0.325 8,605,109 2,750,885 0.3197 1.420 1.398 1.420 1.376 1.420 1,970,003 1.3964 0.00%
2013-06-20 0 0.325 0.320 0.335 0.315 0.340 18,650,000 6,065,725 0.3252 1.420 1.398 1.463 1.376 1.485 4,269,620 1.4207 -1.52%
2013-06-19 0 0.330 0.325 0.330 0.325 0.340 5,995,000 1,975,925 0.3296 1.441 1.420 1.441 1.420 1.485 1,372,460 1.4397 -2.94%
2013-06-18 0 0.340 0.335 0.340 0.330 0.345 21,715,000 7,309,400 0.3366 1.485 1.463 1.485 1.441 1.507 4,971,303 1.4703 1.49%
2013-06-17 0 0.335 0.330 0.335 0.320 0.335 8,990,000 2,947,025 0.3278 1.463 1.441 1.463 1.398 1.463 2,058,117 1.4319 1.52%
2013-06-14 0 0.330 0.320 0.330 0.315 0.335 31,465,000 10,192,050 0.3239 1.441 1.398 1.441 1.376 1.463 7,203,411 1.4149 -1.49%
2013-06-13 0 0.335 0.325 0.335 0.320 0.345 38,405,000 12,629,900 0.3289 1.463 1.420 1.463 1.398 1.507 8,792,213 1.4365 -4.29%
2013-06-11 0 0.350 0.345 0.350 0.340 0.365 41,275,000 14,402,975 0.3490 1.529 1.507 1.529 1.485 1.594 9,449,254 1.5242 -4.11%
2013-06-10 0 0.365 0.360 0.365 0.335 0.370 84,400,000 30,070,850 0.3563 1.594 1.573 1.594 1.463 1.616 19,322,036 1.5563 10.61%
2013-06-07 0 0.330 0.330 0.335 0.325 0.340 12,905,000 4,298,400 0.3331 1.441 1.441 1.463 1.420 1.485 2,954,394 1.4549 -1.49%
2013-06-06 0 0.335 0.330 0.335 0.330 0.340 7,295,000 2,424,650 0.3324 1.463 1.441 1.463 1.441 1.485 1,670,074 1.4518 -1.47%
2013-06-05 0 0.340 0.335 0.340 0.335 0.350 4,670,000 1,600,450 0.3427 1.485 1.463 1.485 1.463 1.529 1,069,122 1.4970 -1.45%
2013-06-04 0 0.345 0.340 0.345 0.335 0.350 12,260,000 4,200,675 0.3426 1.507 1.485 1.507 1.463 1.529 2,806,732 1.4966 1.47%
2013-06-03 0 0.340 0.340 0.345 0.340 0.355 8,170,000 2,845,275 0.3483 1.485 1.485 1.507 1.485 1.551 1,870,391 1.5212 -4.23%
2013-05-31 0 0.355 0.350 0.355 0.345 0.360 16,975,000 5,966,150 0.3515 1.551 1.529 1.551 1.507 1.573 3,886,156 1.5352 0.28%
2013-05-30 0 0.360 0.355 0.360 0.350 0.370 61,930,000 22,450,725 0.3625 1.546 1.525 1.546 1.503 1.589 14,418,190 1.5571 2.86%
2013-05-29 0 0.350 0.345 0.350 0.330 0.355 42,085,000 14,570,700 0.3462 1.503 1.482 1.503 1.417 1.525 9,797,990 1.4871 6.06%
2013-05-28 0 0.330 0.325 0.330 0.330 0.335 7,865,000 2,615,375 0.3325 1.417 1.396 1.417 1.417 1.439 1,831,085 1.4283 0.00%
2013-05-27 0 0.330 0.330 0.335 0.310 0.340 24,585,000 8,103,150 0.3296 1.417 1.417 1.439 1.332 1.460 5,723,740 1.4157 4.76%
2013-05-24 0 0.315 0.310 0.315 0.310 0.320 6,650,000 2,074,600 0.3120 1.353 1.332 1.353 1.332 1.374 1,548,215 1.3400 0.00%
2013-05-23 0 0.315 0.315 0.320 0.310 0.325 3,730,000 1,182,075 0.3169 1.353 1.353 1.374 1.332 1.396 868,397 1.3612 -1.56%
2013-05-22 0 0.320 0.315 0.320 0.315 0.330 4,995,000 1,605,425 0.3214 1.374 1.353 1.374 1.353 1.417 1,162,907 1.3805 0.00%
2013-05-21 0 0.320 0.320 0.325 0.320 0.325 2,435,000 786,275 0.3229 1.374 1.374 1.396 1.374 1.396 566,903 1.3870 -1.54%
2013-05-20 0 0.325 0.320 0.325 0.325 0.330 4,540,000 1,481,725 0.3264 1.396 1.374 1.396 1.396 1.417 1,056,977 1.4019 -1.52%
2013-05-16 0 0.330 0.325 0.330 0.320 0.330 16,025,000 5,204,450 0.3248 1.417 1.396 1.417 1.374 1.417 3,730,849 1.3950 0.00%
2013-05-15 0 0.330 0.325 0.330 0.320 0.335 10,325,000 3,364,000 0.3258 1.417 1.396 1.417 1.374 1.439 2,403,808 1.3994 -1.49%
2013-05-14 0 0.335 0.330 0.335 0.325 0.335 12,725,000 4,219,200 0.3316 1.439 1.417 1.439 1.396 1.439 2,962,562 1.4242 0.00%
2013-05-13 0 0.335 0.335 0.340 0.330 0.350 24,700,000 8,422,225 0.3410 1.439 1.439 1.460 1.417 1.503 5,750,514 1.4646 -2.90%
2013-05-10 0 0.345 0.340 0.345 0.305 0.350 57,110,000 18,870,450 0.3304 1.482 1.460 1.482 1.310 1.503 13,296,025 1.4193 13.11%
2013-05-09 0 0.305 0.300 0.305 0.295 0.310 31,960,000 9,634,650 0.3015 1.310 1.289 1.310 1.267 1.332 7,440,745 1.2949 1.67%
2013-05-08 0 0.300 0.295 0.300 0.290 0.300 3,895,000 1,141,850 0.2932 1.289 1.267 1.289 1.246 1.289 906,812 1.2592 3.45%
2013-05-07 0 0.290 0.290 0.295 0.285 0.300 3,675,000 1,071,625 0.2916 1.246 1.246 1.267 1.224 1.289 855,593 1.2525 -1.69%
2013-05-06 0 0.295 0.290 0.295 0.290 0.300 4,080,000 1,202,650 0.2948 1.267 1.246 1.267 1.246 1.289 949,882 1.2661 -1.67%
2013-05-03 0 0.300 0.290 0.300 0.295 0.300 2,185,000 648,600 0.2968 1.289 1.246 1.289 1.267 1.289 508,699 1.2750 0.00%
2013-05-02 0 0.300 0.290 0.300 0.290 0.300 1,274,700 375,041 0.2942 1.289 1.246 1.289 1.246 1.289 296,768 1.2637 0.00%
2013-04-30 0 0.300 0.290 0.300 0.295 0.300 2,995,000 885,250 0.2956 1.289 1.246 1.289 1.267 1.289 697,279 1.2696 0.00%
2013-04-29 0 0.300 0.295 0.300 0.290 0.300 5,930,000 1,752,275 0.2955 1.289 1.267 1.289 1.246 1.289 1,380,589 1.2692 5.26%
2013-04-26 0 0.285 0.285 0.290 0.285 0.290 1,095,000 315,100 0.2878 1.224 1.224 1.246 1.224 1.246 254,932 1.2360 -3.39%
2013-04-25 0 0.295 0.290 0.295 0.285 0.295 3,650,000 1,064,450 0.2916 1.267 1.246 1.267 1.224 1.267 849,772 1.2526 1.72%
2013-04-24 0 0.290 0.285 0.290 0.285 0.290 1,335,000 382,700 0.2867 1.246 1.224 1.246 1.224 1.246 310,807 1.2313 0.00%
2013-04-23 0 0.290 0.280 0.290 0.280 0.290 295,000 83,600 0.2834 1.246 1.203 1.246 1.203 1.246 68,680 1.2172 1.75%
2013-04-22 0 0.285 0.285 0.290 0.285 0.285 610,000 173,850 0.2850 1.224 1.224 1.246 1.224 1.224 142,017 1.2242 0.00%
2013-04-19 0 0.285 0.285 0.290 0.280 0.290 2,375,000 677,650 0.2853 1.224 1.224 1.246 1.203 1.246 552,934 1.2256 1.79%
2013-04-18 0 0.280 0.280 0.285 0.280 0.290 2,155,000 615,925 0.2858 1.203 1.203 1.224 1.203 1.246 501,715 1.2276 -3.45%
2013-04-17 0 0.290 0.280 0.290 0.280 0.295 3,585,000 1,036,425 0.2891 1.246 1.203 1.246 1.203 1.267 834,639 1.2418 3.57%
2013-04-16 0 0.280 0.275 0.280 0.275 0.290 3,715,000 1,029,950 0.2772 1.203 1.181 1.203 1.181 1.246 864,905 1.1908 0.00%
2013-04-15 0 0.280 0.280 0.285 0.275 0.295 3,820,000 1,089,400 0.2852 1.203 1.203 1.224 1.181 1.267 889,351 1.2249 -3.45%
2013-04-12 0 0.290 0.285 0.290 0.280 0.295 2,860,000 818,275 0.2861 1.246 1.224 1.246 1.203 1.267 665,849 1.2289 -1.69%
2013-04-11 0 0.295 0.285 0.295 0.285 0.295 1,015,000 295,975 0.2916 1.267 1.224 1.267 1.224 1.267 236,307 1.2525 3.51%
2013-04-10 0 0.285 0.285 0.290 0.285 0.300 6,590,000 1,916,675 0.2908 1.224 1.224 1.246 1.224 1.289 1,534,246 1.2493 -1.72%
2013-04-09 0 0.290 0.285 0.295 0.280 0.295 5,150,000 1,463,775 0.2842 1.246 1.224 1.267 1.203 1.267 1,198,994 1.2208 5.45%
2013-04-08 0 0.275 0.270 0.275 0.270 0.280 4,205,000 1,149,600 0.2734 1.181 1.160 1.181 1.160 1.203 978,984 1.1743 1.85%
2013-04-05 0 0.270 0.270 0.275 0.270 0.290 13,190,000 3,666,625 0.2780 1.160 1.160 1.181 1.160 1.246 3,070,821 1.1940 -6.90%
2013-04-03 0 0.290 0.290 0.295 0.290 0.305 2,520,000 742,300 0.2946 1.246 1.246 1.267 1.246 1.310 586,692 1.2652 -3.33%
2013-04-02 0 0.300 0.295 0.300 0.295 0.310 2,502,000 750,890 0.3001 1.289 1.267 1.289 1.267 1.332 582,501 1.2891 0.00%
2013-03-28 0 0.300 0.295 0.300 0.295 0.305 1,987,000 596,845 0.3004 1.289 1.267 1.289 1.267 1.310 462,602 1.2902 0.00%
2013-03-27 0 0.300 0.295 0.300 0.295 0.310 2,467,000 751,160 0.3045 1.289 1.267 1.289 1.267 1.332 574,353 1.3078 -1.64%
2013-03-26 0 0.305 0.300 0.305 0.295 0.305 3,535,000 1,062,125 0.3005 1.310 1.289 1.310 1.267 1.310 822,999 1.2906 1.67%
2013-03-25 0 0.300 0.295 0.300 0.290 0.305 12,300,000 3,694,800 0.3004 1.289 1.267 1.289 1.246 1.310 2,863,616 1.2903 -1.64%
2013-03-22 0 0.305 0.300 0.310 0.300 0.315 19,775,000 6,041,625 0.3055 1.310 1.289 1.332 1.289 1.353 4,603,903 1.3123 1.67%
2013-03-21 0 0.300 0.295 0.300 0.280 0.305 22,575,000 6,701,450 0.2969 1.289 1.267 1.289 1.203 1.310 5,255,783 1.2751 5.26%
2013-03-20 0 0.285 0.285 0.290 0.285 0.290 2,350,000 671,650 0.2858 1.224 1.224 1.246 1.224 1.246 547,114 1.2276 0.00%
2013-03-19 0 0.285 0.275 0.285 0.270 0.285 1,180,000 329,850 0.2795 1.224 1.181 1.224 1.160 1.224 274,721 1.2007 1.79%
2013-03-18 0 0.280 0.275 0.280 0.270 0.285 7,521,045 2,092,612 0.2782 1.203 1.181 1.203 1.160 1.224 1,751,007 1.1951 1.82%
2013-03-15 0 0.275 0.275 0.280 0.270 0.280 1,553,023 428,166 0.2757 1.181 1.181 1.203 1.160 1.203 361,566 1.1842 0.00%
2013-03-14 0 0.275 0.270 0.275 0.265 0.280 3,170,000 861,100 0.2716 1.181 1.160 1.181 1.138 1.203 738,021 1.1668 1.85%
2013-03-13 0 0.270 0.265 0.275 0.265 0.285 6,845,000 1,851,275 0.2705 1.160 1.138 1.181 1.138 1.224 1,593,614 1.1617 -5.26%
2013-03-12 0 0.285 0.275 0.285 0.275 0.290 4,285,000 1,195,275 0.2789 1.224 1.181 1.224 1.181 1.246 997,609 1.1981 0.00%
2013-03-11 0 0.285 0.285 0.290 0.285 0.295 1,985,000 574,200 0.2893 1.224 1.224 1.246 1.224 1.267 462,136 1.2425 0.00%
2013-03-08 0 0.285 0.280 0.285 0.280 0.290 1,560,000 446,250 0.2861 1.224 1.203 1.224 1.203 1.246 363,190 1.2287 0.00%
2013-03-07 0 0.285 0.280 0.285 0.280 0.285 1,470,000 417,125 0.2838 1.224 1.203 1.224 1.203 1.224 342,237 1.2188 1.79%
2013-03-06 0 0.280 0.280 0.285 0.275 0.285 4,070,000 1,138,375 0.2797 1.203 1.203 1.224 1.181 1.224 947,554 1.2014 0.00%
2013-03-05 0 0.280 0.275 0.280 0.270 0.285 8,325,000 2,278,775 0.2737 1.203 1.181 1.203 1.160 1.224 1,938,179 1.1757 -1.75%
2013-03-04 0 0.285 0.280 0.285 0.275 0.285 2,965,000 835,425 0.2818 1.224 1.203 1.224 1.181 1.224 690,294 1.2102 0.00%
2013-03-01 0 0.285 0.280 0.285 0.280 0.285 3,175,000 896,900 0.2825 1.224 1.203 1.224 1.203 1.224 739,185 1.2134 -1.72%
2013-02-28 0 0.290 0.285 0.290 0.275 0.290 10,890,000 3,091,400 0.2839 1.246 1.224 1.246 1.181 1.246 2,535,348 1.2193 5.45%
2013-02-27 0 0.275 0.270 0.275 0.265 0.280 10,145,000 2,735,500 0.2696 1.181 1.160 1.181 1.138 1.203 2,361,901 1.1582 1.85%
2013-02-26 0 0.270 0.265 0.270 0.270 0.280 6,890,000 1,871,850 0.2717 1.160 1.138 1.160 1.160 1.203 1,604,091 1.1669 -3.57%
2013-02-25 0 0.280 0.275 0.280 0.280 0.285 2,525,000 708,500 0.2806 1.203 1.181 1.203 1.203 1.224 587,856 1.2052 -1.75%
2013-02-22 0 0.285 0.280 0.285 0.280 0.285 3,300,000 929,900 0.2818 1.224 1.203 1.224 1.203 1.224 768,287 1.2104 1.79%
2013-02-21 0 0.280 0.275 0.280 0.270 0.280 6,923,000 1,911,910 0.2762 1.203 1.181 1.203 1.160 1.203 1,611,773 1.1862 -1.75%
2013-02-20 0 0.285 0.280 0.285 0.280 0.285 2,545,000 721,675 0.2836 1.224 1.203 1.224 1.203 1.224 592,512 1.2180 0.00%
2013-02-19 0 0.285 0.280 0.285 0.275 0.300 28,328,000 7,998,280 0.2823 1.224 1.203 1.224 1.181 1.289 6,595,164 1.2127 -5.00%
2013-02-18 0 0.300 0.295 0.300 0.295 0.305 11,210,000 3,322,100 0.2964 1.289 1.267 1.289 1.267 1.310 2,609,848 1.2729 -1.64%
2013-02-15 0 0.305 0.305 0.310 0.300 0.310 4,715,000 1,433,350 0.3040 1.310 1.310 1.332 1.289 1.332 1,097,719 1.3058 0.00%
2013-02-14 0 0.305 0.300 0.305 0.295 0.310 2,865,000 861,000 0.3005 1.310 1.289 1.310 1.267 1.332 667,013 1.2908 1.67%
2013-02-08 0 0.300 0.295 0.300 0.290 0.305 9,590,000 2,801,050 0.2921 1.289 1.267 1.289 1.246 1.310 2,232,689 1.2546 -1.64%
2013-02-07 0 0.305 0.300 0.305 0.295 0.310 9,753,000 2,935,595 0.3010 1.310 1.289 1.310 1.267 1.332 2,270,638 1.2929 0.00%
2013-02-06 0 0.305 0.300 0.305 0.290 0.310 10,325,000 3,054,000 0.2958 1.310 1.289 1.310 1.246 1.332 2,403,808 1.2705 3.39%
2013-02-05 0 0.295 0.290 0.295 0.295 0.305 9,005,000 2,678,025 0.2974 1.267 1.246 1.267 1.267 1.310 2,096,493 1.2774 -3.28%
2013-02-04 0 0.305 0.305 0.310 0.300 0.320 7,090,000 2,185,650 0.3083 1.310 1.310 1.332 1.289 1.374 1,650,653 1.3241 -1.61%
2013-02-01 0 0.310 0.305 0.310 0.300 0.320 21,125,000 6,626,100 0.3137 1.332 1.310 1.332 1.289 1.374 4,918,202 1.3473 3.33%
2013-01-31 0 0.300 0.295 0.300 0.295 0.305 5,440,000 1,632,450 0.3001 1.289 1.267 1.289 1.267 1.310 1,266,510 1.2889 0.00%
2013-01-30 0 0.300 0.295 0.300 0.290 0.300 10,600,000 3,131,550 0.2954 1.289 1.267 1.289 1.246 1.289 2,467,832 1.2689 1.69%
2013-01-29 0 0.295 0.290 0.295 0.295 0.300 3,655,000 1,081,675 0.2959 1.267 1.246 1.267 1.267 1.289 850,936 1.2712 0.00%
2013-01-28 0 0.295 0.290 0.295 0.290 0.300 4,585,000 1,343,550 0.2930 1.267 1.246 1.267 1.246 1.289 1,067,454 1.2586 1.72%
2013-01-25 0 0.290 0.290 0.295 0.290 0.310 10,185,000 3,013,725 0.2959 1.246 1.246 1.267 1.246 1.332 2,371,214 1.2710 -3.33%
2013-01-24 0 0.300 0.295 0.300 0.295 0.300 10,810,000 3,200,100 0.2960 1.289 1.267 1.289 1.267 1.289 2,516,723 1.2715 0.00%
2013-01-23 0 0.300 0.300 0.305 0.295 0.315 17,725,000 5,354,300 0.3021 1.289 1.289 1.310 1.267 1.353 4,126,634 1.2975 -4.76%
2013-01-22 0 0.315 0.305 0.315 0.295 0.325 28,990,000 9,011,725 0.3109 1.353 1.310 1.353 1.267 1.396 6,749,287 1.3352 -1.56%
2013-01-21 0 0.320 0.320 0.325 0.320 0.335 8,571,000 2,777,565 0.3241 1.374 1.374 1.396 1.374 1.439 1,995,451 1.3919 -3.03%
2013-01-18 0 0.330 0.325 0.330 0.325 0.340 6,815,000 2,252,325 0.3305 1.417 1.396 1.417 1.396 1.460 1,586,630 1.4196 0.00%
2013-01-17 0 0.330 0.325 0.330 0.315 0.340 26,335,000 8,557,500 0.3249 1.417 1.396 1.417 1.353 1.460 6,131,165 1.3957 -2.94%
2013-01-16 0 0.340 0.335 0.340 0.335 0.350 11,240,000 3,827,400 0.3405 1.460 1.439 1.460 1.439 1.503 2,616,833 1.4626 -2.86%
2013-01-15 0 0.350 0.340 0.350 0.340 0.355 12,655,000 4,383,650 0.3464 1.503 1.460 1.503 1.460 1.525 2,946,265 1.4879 0.00%
2013-01-14 0 0.350 0.345 0.350 0.335 0.360 48,076,000 16,747,375 0.3484 1.503 1.482 1.503 1.439 1.546 11,192,781 1.4963 1.45%
2013-01-11 0 0.345 0.340 0.345 0.320 0.345 26,760,000 8,862,075 0.3312 1.482 1.460 1.482 1.374 1.482 6,230,111 1.4225 6.15%
2013-01-10 0 0.325 0.325 0.330 0.310 0.340 35,695,000 11,573,075 0.3242 1.396 1.396 1.417 1.332 1.460 8,310,307 1.3926 1.56%
2013-01-09 0 0.320 0.315 0.320 0.310 0.320 7,455,072 2,336,272 0.3134 1.374 1.353 1.374 1.332 1.374 1,735,647 1.3461 3.23%
2013-01-08 0 0.310 0.310 0.315 0.305 0.320 16,750,500 5,187,120 0.3097 1.332 1.332 1.353 1.310 1.374 3,899,756 1.3301 -3.12%
2013-01-07 0 0.320 0.315 0.320 0.305 0.320 12,825,000 4,021,900 0.3136 1.374 1.353 1.374 1.310 1.374 2,985,844 1.3470 4.92%
2013-01-04 0 0.305 0.305 0.310 0.295 0.310 16,828,000 5,089,800 0.3025 1.310 1.310 1.332 1.267 1.332 3,917,799 1.2991 3.39%
2013-01-03 0 0.295 0.295 0.300 0.295 0.305 7,310,000 2,179,700 0.2982 1.267 1.267 1.289 1.267 1.310 1,701,873 1.2808 -1.67%
2013-01-02 0 0.300 0.300 0.305 0.285 0.305 34,512,597 10,231,715 0.2965 1.289 1.289 1.310 1.224 1.310 8,035,027 1.2734 3.45%
2012-12-31 0 0.290 0.280 0.290 0.275 0.290 10,905,000 3,066,650 0.2812 1.246 1.203 1.246 1.181 1.246 2,538,840 1.2079 3.57%
2012-12-28 0 0.280 0.275 0.280 0.275 0.285 11,760,000 3,284,350 0.2793 1.203 1.181 1.203 1.181 1.224 2,737,896 1.1996 0.00%
2012-12-27 0 0.280 0.275 0.280 0.265 0.285 29,529,000 8,173,130 0.2768 1.203 1.181 1.203 1.138 1.224 6,874,774 1.1889 5.66%
2012-12-24 0 0.265 0.260 0.265 0.260 0.270 3,980,000 1,052,350 0.2644 1.138 1.117 1.138 1.117 1.160 926,601 1.1357 1.92%
2012-12-21 0 0.260 0.255 0.260 0.248 0.270 27,065,000 7,114,270 0.2629 1.117 1.095 1.117 1.065 1.160 6,301,119 1.1290 4.00%
2012-12-20 0 0.250 0.249 0.250 0.248 0.255 1,445,000 360,730 0.2496 1.074 1.070 1.074 1.065 1.095 336,417 1.0723 0.00%
2012-12-19 0 0.250 0.250 0.255 0.248 0.255 4,810,000 1,208,790 0.2513 1.074 1.074 1.095 1.065 1.095 1,119,837 1.0794 0.00%
2012-12-18 0 0.250 0.249 0.250 0.250 0.255 3,145,000 788,650 0.2508 1.074 1.070 1.074 1.074 1.095 732,201 1.0771 0.00%
2012-12-17 0 0.250 0.250 0.255 0.248 0.255 2,365,000 594,515 0.2514 1.074 1.074 1.095 1.065 1.095 550,606 1.0797 -1.96%
2012-12-14 0 0.255 0.248 0.255 0.246 0.255 5,850,000 1,462,160 0.2499 1.095 1.065 1.095 1.057 1.095 1,361,964 1.0736 2.82%
2012-12-13 0 0.248 0.248 0.250 0.248 0.255 2,805,000 705,770 0.2516 1.065 1.065 1.074 1.065 1.095 653,044 1.0807 -0.80%
2012-12-12 0 0.250 0.250 0.255 0.250 0.255 2,140,000 539,450 0.2521 1.074 1.074 1.095 1.074 1.095 498,223 1.0827 -1.96%
2012-12-11 0 0.255 0.250 0.255 0.249 0.260 3,900,000 981,990 0.2518 1.095 1.074 1.095 1.070 1.117 907,976 1.0815 2.00%
2012-12-10 0 0.250 0.250 0.255 0.246 0.255 5,220,000 1,311,490 0.2512 1.074 1.074 1.095 1.057 1.095 1,215,291 1.0792 0.81%
2012-12-07 0 0.248 0.247 0.248 0.246 0.250 1,630,000 403,940 0.2478 1.065 1.061 1.065 1.057 1.074 379,487 1.0644 0.00%
2012-12-06 0 0.248 0.246 0.248 0.246 0.250 3,125,000 779,605 0.2495 1.065 1.057 1.065 1.057 1.074 727,545 1.0716 0.00%
2012-12-05 0 0.248 0.246 0.248 0.246 0.249 3,017,000 746,995 0.2476 1.065 1.057 1.065 1.057 1.070 702,401 1.0635 0.00%
2012-12-04 0 0.248 0.245 0.249 0.244 0.249 2,485,000 609,805 0.2454 1.065 1.052 1.070 1.048 1.070 578,544 1.0540 -0.40%
2012-12-03 0 0.249 0.248 0.249 0.245 0.250 5,600,000 1,388,805 0.2480 1.070 1.065 1.070 1.052 1.074 1,303,760 1.0652 1.63%
2012-11-30 0 0.245 0.244 0.245 0.240 0.245 935,000 226,905 0.2427 1.052 1.048 1.052 1.031 1.052 217,681 1.0424 0.41%
2012-11-29 0 0.244 0.238 0.244 0.240 0.248 3,290,000 802,605 0.2440 1.048 1.022 1.048 1.031 1.065 765,959 1.0478 1.67%
2012-11-28 0 0.240 0.236 0.240 0.235 0.240 275,000 64,860 0.2359 1.031 1.014 1.031 1.009 1.031 64,024 1.0131 0.42%
2012-11-27 0 0.239 0.238 0.240 0.238 0.242 1,785,000 426,440 0.2389 1.027 1.022 1.031 1.022 1.039 415,574 1.0261 -1.24%
2012-11-26 0 0.242 0.240 0.244 0.238 0.242 1,080,000 258,585 0.2394 1.039 1.031 1.048 1.022 1.039 251,439 1.0284 1.26%
2012-11-23 0 0.239 0.238 0.244 0.236 0.240 630,000 150,070 0.2382 1.027 1.022 1.048 1.014 1.031 146,673 1.0232 0.00%
2012-11-22 0 0.239 0.239 0.244 0.239 0.242 1,950,000 468,880 0.2405 1.027 1.027 1.048 1.027 1.039 453,988 1.0328 -0.83%
2012-11-21 0 0.241 0.238 0.241 0.236 0.241 460,000 110,110 0.2394 1.035 1.022 1.035 1.014 1.035 107,095 1.0282 0.42%
2012-11-20 0 0.240 0.240 0.242 0.238 0.242 2,080,000 499,760 0.2403 1.031 1.031 1.039 1.022 1.039 484,254 1.0320 1.27%
2012-11-19 0 0.237 0.237 0.240 0.234 0.237 60,000 14,160 0.2360 1.018 1.018 1.031 1.005 1.018 13,969 1.0137 0.42%
2012-11-16 0 0.236 0.236 0.238 0.236 0.239 520,000 122,745 0.2360 1.014 1.014 1.022 1.014 1.027 121,063 1.0139 0.00%
2012-11-15 0 0.236 0.236 0.239 0.236 0.238 490,000 115,880 0.2365 1.014 1.014 1.027 1.014 1.022 114,079 1.0158 -1.67%
2012-11-14 0 0.240 0.239 0.243 0.234 0.246 2,050,000 492,240 0.2401 1.031 1.027 1.044 1.005 1.057 477,269 1.0314 -0.41%
2012-11-13 0 0.241 0.238 0.241 0.232 0.248 1,755,000 417,920 0.2381 1.035 1.022 1.035 0.997 1.065 408,589 1.0228 2.55%
2012-11-12 0 0.235 0.233 0.235 0.235 0.239 2,520,000 594,375 0.2359 1.009 1.001 1.009 1.009 1.027 586,692 1.0131 -1.26%
2012-11-09 0 0.238 0.238 0.239 0.236 0.239 2,170,000 515,810 0.2377 1.022 1.022 1.027 1.014 1.027 505,207 1.0210 -0.83%
2012-11-08 0 0.240 0.237 0.240 0.238 0.242 4,195,000 1,005,205 0.2396 1.031 1.018 1.031 1.022 1.039 976,656 1.0292 -1.64%
2012-11-07 0 0.244 0.244 0.247 0.243 0.250 3,950,000 968,845 0.2453 1.048 1.048 1.061 1.044 1.074 919,617 1.0535 -2.40%
2012-11-06 0 0.250 0.245 0.250 0.244 0.250 7,255,000 1,783,745 0.2459 1.074 1.052 1.074 1.048 1.074 1,689,068 1.0561 0.81%
2012-11-05 0 0.248 0.248 0.250 0.246 0.250 1,000,000 248,360 0.2484 1.065 1.065 1.074 1.057 1.074 232,814 1.0668 -0.80%
2012-11-02 0 0.250 0.249 0.250 0.246 0.255 4,555,000 1,135,245 0.2492 1.074 1.070 1.074 1.057 1.095 1,060,469 1.0705 1.21%
2012-11-01 0 0.247 0.247 0.250 0.247 0.255 605,000 150,425 0.2486 1.061 1.061 1.074 1.061 1.095 140,853 1.0680 -1.20%
2012-10-31 0 0.250 0.250 0.255 0.246 0.255 2,635,000 658,800 0.2500 1.074 1.074 1.095 1.057 1.095 613,466 1.0739 0.40%
2012-10-30 0 0.249 0.246 0.249 0.240 0.250 11,110,000 2,743,105 0.2469 1.070 1.057 1.070 1.031 1.074 2,586,567 1.0605 3.75%
2012-10-29 0 0.240 0.239 0.240 0.237 0.245 4,805,000 1,159,825 0.2414 1.031 1.027 1.031 1.018 1.052 1,118,673 1.0368 -2.04%
2012-10-26 0 0.245 0.244 0.247 0.242 0.250 6,675,000 1,636,970 0.2452 1.052 1.048 1.061 1.039 1.074 1,554,036 1.0534 -3.92%
2012-10-25 0 0.255 0.250 0.255 0.250 0.265 7,810,000 1,984,000 0.2540 1.095 1.074 1.095 1.074 1.138 1,818,280 1.0911 -3.77%
2012-10-24 0 0.265 0.260 0.265 0.243 0.265 18,485,000 4,700,035 0.2543 1.138 1.117 1.138 1.044 1.138 4,303,573 1.0921 9.50%
2012-10-22 0 0.242 0.241 0.243 0.238 0.245 2,885,000 694,925 0.2409 1.039 1.035 1.044 1.022 1.052 671,669 1.0346 1.68%
2012-10-19 0 0.238 0.237 0.241 0.238 0.245 2,565,000 618,155 0.2410 1.022 1.018 1.035 1.022 1.052 597,169 1.0351 -1.65%
2012-10-18 0 0.242 0.241 0.246 0.236 0.245 2,010,000 487,675 0.2426 1.039 1.035 1.057 1.014 1.052 467,957 1.0421 1.26%
2012-10-17 0 0.239 0.239 0.243 0.237 0.245 1,962,000 473,200 0.2412 1.027 1.027 1.044 1.018 1.052 456,782 1.0359 1.27%
2012-10-16 0 0.236 0.236 0.238 0.235 0.245 2,635,000 631,275 0.2396 1.014 1.014 1.022 1.009 1.052 613,466 1.0290 -2.07%
2012-10-15 0 0.241 0.240 0.242 0.228 0.250 17,255,000 4,143,200 0.2401 1.035 1.031 1.039 0.979 1.074 4,017,211 1.0314 6.64%
2012-10-12 0 0.226 0.226 0.227 0.215 0.228 11,410,000 2,533,845 0.2221 0.971 0.971 0.975 0.923 0.979 2,656,411 0.9539 6.10%
2012-10-11 0 0.213 0.213 0.215 0.213 0.218 2,475,000 533,945 0.2157 0.915 0.915 0.923 0.915 0.936 576,215 0.9266 -2.29%
2012-10-10 0 0.218 0.216 0.219 0.216 0.218 125,000 27,200 0.2176 0.936 0.928 0.941 0.928 0.936 29,102 0.9347 0.00%
2012-10-09 0 0.218 0.216 0.218 0.216 0.218 1,735,000 375,105 0.2162 0.936 0.928 0.936 0.928 0.936 403,933 0.9286 0.93%
2012-10-08 0 0.216 0.216 0.218 0.215 0.217 1,515,000 327,675 0.2163 0.928 0.928 0.936 0.923 0.932 352,714 0.9290 -0.46%
2012-10-05 0 0.217 0.217 0.218 0.215 0.220 805,000 175,215 0.2177 0.932 0.932 0.936 0.923 0.945 187,416 0.9349 -0.46%
2012-10-04 0 0.218 0.217 0.220 0.213 0.220 2,480,000 536,465 0.2163 0.936 0.932 0.945 0.915 0.945 577,379 0.9291 2.35%
2012-10-03 0 0.213 0.213 0.217 0.213 0.213 520,000 110,760 0.2130 0.915 0.915 0.932 0.915 0.915 121,063 0.9149 -1.39%
2012-09-28 0 0.216 0.215 0.219 0.214 0.220 3,400,000 742,755 0.2185 0.928 0.923 0.941 0.919 0.945 791,569 0.9383 1.89%
2012-09-27 0 0.212 0.211 0.213 0.210 0.212 815,000 172,200 0.2113 0.911 0.906 0.915 0.902 0.911 189,744 0.9075 -0.47%
2012-09-26 0 0.213 0.210 0.213 0.208 0.215 1,682,000 359,200 0.2136 0.915 0.902 0.915 0.893 0.923 391,594 0.9173 1.43%
2012-09-25 0 0.210 0.208 0.212 0.209 0.213 1,115,000 235,050 0.2108 0.902 0.893 0.911 0.898 0.915 259,588 0.9055 0.00%
2012-09-24 0 0.210 0.210 0.212 0.210 0.215 460,000 96,780 0.2104 0.902 0.902 0.911 0.902 0.923 107,095 0.9037 -0.47%
2012-09-21 0 0.211 0.210 0.217 0.210 0.218 2,330,000 494,820 0.2124 0.906 0.902 0.932 0.902 0.936 542,457 0.9122 -0.94%
2012-09-20 0 0.213 0.213 0.216 0.212 0.217 1,311,000 279,757 0.2134 0.915 0.915 0.928 0.911 0.932 305,220 0.9166 -0.93%
2012-09-19 0 0.215 0.215 0.217 0.211 0.215 1,315,000 282,645 0.2149 0.923 0.923 0.932 0.906 0.923 306,151 0.9232 0.00%
2012-09-18 0 0.215 0.211 0.215 0.210 0.215 1,260,000 267,800 0.2125 0.923 0.906 0.923 0.902 0.923 293,346 0.9129 1.90%
2012-09-17 0 0.211 0.211 0.215 0.211 0.215 600,000 127,535 0.2126 0.906 0.906 0.923 0.906 0.923 139,689 0.9130 -0.94%
2012-09-14 0 0.213 0.213 0.217 0.212 0.218 1,592,000 343,197 0.2156 0.915 0.915 0.932 0.911 0.936 370,640 0.9260 0.95%
2012-09-13 0 0.211 0.211 0.214 0.211 0.219 2,060,000 440,370 0.2138 0.906 0.906 0.919 0.906 0.941 479,597 0.9182 -2.76%
2012-09-12 0 0.217 0.212 0.217 0.207 0.217 4,205,000 887,825 0.2111 0.932 0.911 0.932 0.889 0.932 978,984 0.9069 3.33%
2012-09-11 0 0.210 0.210 0.215 0.207 0.212 4,110,000 858,980 0.2090 0.902 0.902 0.923 0.889 0.911 956,867 0.8977 0.00%
2012-09-10 0 0.210 0.210 0.215 0.206 0.211 3,250,000 681,230 0.2096 0.902 0.902 0.923 0.885 0.906 756,647 0.9003 0.00%
2012-09-07 0 0.210 0.209 0.213 0.207 0.212 3,450,000 725,645 0.2103 0.902 0.898 0.915 0.889 0.911 803,209 0.9034 0.00%
2012-09-06 0 0.210 0.206 0.210 0.205 0.210 3,660,000 763,670 0.2087 0.902 0.885 0.902 0.881 0.902 852,100 0.8962 0.96%
2012-09-05 0 0.208 0.206 0.211 0.205 0.211 2,915,000 599,120 0.2055 0.893 0.885 0.906 0.881 0.906 678,654 0.8828 -1.42%
2012-09-04 0 0.211 0.211 0.213 0.209 0.215 3,870,000 814,145 0.2104 0.906 0.906 0.915 0.898 0.923 900,991 0.9036 -0.94%
2012-09-03 0 0.213 0.213 0.215 0.211 0.220 2,530,000 546,185 0.2159 0.915 0.915 0.923 0.906 0.945 589,020 0.9273 -4.05%
2012-08-31 0 0.222 0.220 0.222 0.208 0.225 4,585,000 996,325 0.2173 0.954 0.945 0.954 0.893 0.966 1,067,454 0.9334 2.30%
2012-08-30 0 0.217 0.217 0.218 0.206 0.227 7,845,000 1,668,420 0.2127 0.932 0.932 0.936 0.885 0.975 1,826,428 0.9135 1.40%
2012-08-29 0 0.214 0.212 0.214 0.211 0.215 2,910,000 619,095 0.2127 0.919 0.911 0.919 0.906 0.923 677,490 0.9138 0.00%
2012-08-28 0 0.214 0.214 0.217 0.212 0.214 2,165,000 461,920 0.2134 0.919 0.919 0.932 0.911 0.919 504,043 0.9164 0.00%
2012-08-27 0 0.214 0.212 0.216 0.210 0.215 2,545,000 541,625 0.2128 0.919 0.911 0.928 0.902 0.923 592,512 0.9141 0.00%
2012-08-24 0 0.214 0.214 0.216 0.213 0.216 2,880,000 619,530 0.2151 0.919 0.919 0.928 0.915 0.928 670,505 0.9240 -2.28%
2012-08-23 0 0.219 0.216 0.219 0.211 0.219 3,385,000 722,860 0.2135 0.941 0.928 0.941 0.906 0.941 788,076 0.9172 1.86%
2012-08-22 0 0.215 0.213 0.215 0.211 0.218 7,310,000 1,555,160 0.2127 0.923 0.915 0.923 0.906 0.936 1,701,873 0.9138 -1.38%
2012-08-21 0 0.218 0.216 0.218 0.215 0.218 2,805,000 607,115 0.2164 0.936 0.928 0.936 0.923 0.936 653,044 0.9297 0.93%
2012-08-20 0 0.216 0.212 0.216 0.210 0.220 3,235,000 697,890 0.2157 0.928 0.911 0.928 0.902 0.945 753,154 0.9266 2.37%
2012-08-17 0 0.211 0.211 0.213 0.209 0.212 5,930,000 1,248,830 0.2106 0.906 0.906 0.915 0.898 0.911 1,380,589 0.9046 0.96%
2012-08-16 0 0.209 0.208 0.210 0.207 0.210 1,630,000 341,150 0.2093 0.898 0.893 0.902 0.889 0.902 379,487 0.8990 -1.42%
2012-08-15 0 0.212 0.209 0.213 0.208 0.213 3,790,000 794,975 0.2098 0.911 0.898 0.915 0.893 0.915 882,366 0.9010 -0.47%
2012-08-14 0 0.213 0.210 0.213 0.210 0.214 2,790,000 589,615 0.2113 0.915 0.902 0.915 0.902 0.919 649,552 0.9077 0.00%
2012-08-13 0 0.213 0.210 0.213 0.210 0.214 2,765,000 583,670 0.2111 0.915 0.902 0.915 0.902 0.919 643,732 0.9067 0.95%
2012-08-10 0 0.211 0.211 0.212 0.209 0.214 3,240,000 681,025 0.2102 0.906 0.906 0.911 0.898 0.919 754,318 0.9028 0.96%
2012-08-09 0 0.209 0.210 0.212 0.209 0.215 2,605,000 548,240 0.2105 0.898 0.902 0.911 0.898 0.923 606,481 0.9040 0.00%
2012-08-08 0 0.209 0.209 0.210 0.207 0.215 3,370,000 709,420 0.2105 0.898 0.898 0.902 0.889 0.923 784,584 0.9042 -0.95%
2012-08-07 0 0.211 0.211 0.213 0.211 0.215 1,645,000 352,175 0.2141 0.906 0.906 0.915 0.906 0.923 382,980 0.9196 -0.47%
2012-08-06 0 0.212 0.212 0.214 0.210 0.216 7,820,000 1,651,170 0.2111 0.911 0.911 0.919 0.902 0.928 1,820,608 0.9069 -0.93%
2012-08-03 0 0.214 0.214 0.218 0.214 0.219 2,742,000 589,655 0.2150 0.919 0.919 0.936 0.919 0.941 638,377 0.9237 -1.83%
2012-08-02 0 0.218 0.216 0.218 0.215 0.219 80,000 17,390 0.2174 0.936 0.928 0.936 0.923 0.941 18,625 0.9337 0.93%
2012-08-01 0 0.216 0.216 0.218 0.216 0.218 830,000 179,305 0.2160 0.928 0.928 0.936 0.928 0.936 193,236 0.9279 -1.37%
2012-07-31 0 0.219 0.219 0.220 0.216 0.219 5,035,000 1,090,755 0.2166 0.941 0.941 0.945 0.928 0.941 1,172,220 0.9305 1.86%
2012-07-30 0 0.215 0.215 0.218 0.215 0.217 2,300,000 495,400 0.2154 0.923 0.923 0.936 0.923 0.932 535,473 0.9252 -0.92%
2012-07-27 0 0.217 0.216 0.217 0.215 0.220 1,442,000 312,905 0.2170 0.932 0.928 0.932 0.923 0.945 335,718 0.9320 0.93%
2012-07-26 0 0.215 0.215 0.216 0.215 0.217 5,350,000 1,150,955 0.2151 0.923 0.923 0.928 0.923 0.932 1,245,557 0.9240 -0.46%
2012-07-25 0 0.216 0.216 0.220 0.216 0.220 6,205,000 1,350,465 0.2176 0.928 0.928 0.945 0.928 0.945 1,444,613 0.9348 -1.82%
2012-07-24 0 0.220 0.220 0.222 0.220 0.224 345,000 75,920 0.2201 0.945 0.945 0.954 0.945 0.962 80,321 0.9452 -1.79%
2012-07-23 0 0.224 0.222 0.225 0.220 0.225 3,255,000 727,510 0.2235 0.962 0.954 0.966 0.945 0.966 757,811 0.9600 1.36%
2012-07-20 0 0.221 0.221 0.222 0.220 0.222 299,000 65,956 0.2206 0.949 0.949 0.954 0.945 0.954 69,611 0.9475 0.00%
2012-07-19 0 0.221 0.221 0.224 0.221 0.222 885,000 195,870 0.2213 0.949 0.949 0.962 0.949 0.954 206,041 0.9506 0.45%
2012-07-18 0 0.220 0.220 0.224 0.220 0.224 10,020,000 2,213,195 0.2209 0.945 0.945 0.962 0.945 0.962 2,332,799 0.9487 -1.35%
2012-07-17 0 0.223 0.221 0.224 0.222 0.225 2,235,000 496,990 0.2224 0.958 0.949 0.962 0.954 0.966 520,340 0.9551 0.45%
2012-07-16 0 0.222 0.222 0.223 0.222 0.224 1,260,000 280,965 0.2230 0.954 0.954 0.958 0.954 0.962 293,346 0.9578 0.45%
2012-07-13 0 0.221 0.220 0.225 0.220 0.225 2,225,000 493,440 0.2218 0.949 0.945 0.966 0.945 0.966 518,012 0.9526 0.45%
2012-07-12 0 0.220 0.220 0.224 0.220 0.222 1,795,000 395,025 0.2201 0.945 0.945 0.962 0.945 0.954 417,902 0.9453 -0.90%
2012-07-11 0 0.222 0.222 0.224 0.222 0.224 396,000 88,604 0.2237 0.954 0.954 0.962 0.954 0.962 92,194 0.9611 0.45%
2012-07-10 0 0.221 0.221 0.224 0.221 0.225 360,000 80,110 0.2225 0.949 0.949 0.962 0.949 0.966 83,813 0.9558 0.00%
2012-07-09 0 0.221 0.223 0.224 0.220 0.223 2,035,000 449,455 0.2209 0.949 0.958 0.962 0.945 0.958 473,777 0.9487 -1.34%
2012-07-06 0 0.224 0.224 0.227 0.223 0.225 2,430,000 545,210 0.2244 0.962 0.962 0.975 0.958 0.966 565,739 0.9637 1.36%
2012-07-05 0 0.221 0.221 0.226 0.221 0.225 495,000 110,995 0.2242 0.949 0.949 0.971 0.949 0.966 115,243 0.9631 -1.78%
2012-07-04 0 0.225 0.225 0.228 0.225 0.228 1,615,000 364,795 0.2259 0.966 0.966 0.979 0.966 0.979 375,995 0.9702 1.35%
2012-07-03 0 0.222 0.222 0.225 0.222 0.228 945,000 212,505 0.2249 0.954 0.954 0.966 0.954 0.979 220,010 0.9659 -0.89%
2012-06-29 0 0.224 0.224 0.225 0.221 0.225 3,521,621 783,851 0.2226 0.962 0.962 0.966 0.949 0.966 819,884 0.9561 1.36%
2012-06-28 0 0.221 0.220 0.223 0.220 0.223 1,960,000 433,975 0.2214 0.949 0.945 0.958 0.945 0.958 456,316 0.9510 -0.45%
2012-06-27 0 0.222 0.221 0.224 0.218 0.222 1,695,000 372,805 0.2199 0.954 0.949 0.962 0.936 0.954 394,620 0.9447 1.37%
2012-06-26 0 0.219 0.219 0.223 0.219 0.225 600,000 134,345 0.2239 0.941 0.941 0.958 0.941 0.966 139,689 0.9617 -0.45%
2012-06-25 0 0.220 0.220 0.226 0.220 0.228 60,000 13,520 0.2253 0.945 0.945 0.971 0.945 0.979 13,969 0.9679 -0.90%
2012-06-22 0 0.222 0.220 0.222 0.216 0.222 1,150,000 252,845 0.2199 0.954 0.945 0.954 0.928 0.954 267,736 0.9444 0.45%
2012-06-21 0 0.221 0.221 0.226 0.221 0.225 1,215,000 270,465 0.2226 0.949 0.949 0.971 0.949 0.966 282,869 0.9561 -1.78%
2012-06-20 0 0.225 0.225 0.226 0.225 0.227 485,005 109,176 0.2251 0.966 0.966 0.971 0.966 0.975 112,916 0.9669 0.00%
2012-06-19 0 0.225 0.225 0.226 0.220 0.227 700,000 157,355 0.2248 0.966 0.966 0.971 0.945 0.975 162,970 0.9655 0.90%
2012-06-18 0 0.223 0.222 0.225 0.220 0.226 1,230,000 274,725 0.2234 0.958 0.954 0.966 0.945 0.971 286,362 0.9594 0.45%
2012-06-15 0 0.222 0.222 0.223 0.220 0.222 1,195,000 264,900 0.2217 0.954 0.954 0.958 0.945 0.954 278,213 0.9521 0.91%
2012-06-14 0 0.220 0.220 0.225 0.218 0.228 1,170,000 262,205 0.2241 0.945 0.945 0.966 0.936 0.979 272,393 0.9626 -2.22%
2012-06-13 0 0.225 0.225 0.227 0.225 0.228 2,395,000 541,235 0.2260 0.966 0.966 0.975 0.966 0.979 557,590 0.9707 0.00%
2012-06-12 0 0.225 0.225 0.226 0.218 0.225 1,065,000 236,950 0.2225 0.966 0.966 0.971 0.936 0.966 247,947 0.9556 0.00%
2012-06-11 0 0.225 0.221 0.226 0.224 0.225 990,000 222,730 0.2250 0.966 0.949 0.971 0.962 0.966 230,486 0.9663 1.35%
2012-06-08 0 0.222 0.220 0.227 0.220 0.227 6,520,000 1,440,140 0.2209 0.954 0.945 0.975 0.945 0.975 1,517,949 0.9487 -2.63%
2012-06-07 0 0.228 0.223 0.228 0.221 0.231 5,500,000 1,244,335 0.2262 0.979 0.958 0.979 0.949 0.992 1,280,479 0.9718 -2.98%
2012-06-06 0 0.235 0.228 0.235 0.225 0.235 9,555,000 2,177,970 0.2279 1.009 0.979 1.009 0.966 1.009 2,224,541 0.9791 2.17%
2012-06-05 0 0.230 0.228 0.230 0.227 0.230 555,000 126,485 0.2279 0.988 0.979 0.988 0.975 0.988 129,212 0.9789 0.00%
2012-06-04 0 0.230 0.225 0.230 0.225 0.230 8,485,000 1,922,665 0.2266 0.988 0.966 0.988 0.966 0.988 1,975,429 0.9733 -2.13%
2012-06-01 0 0.235 0.232 0.237 0.230 0.235 6,455,000 1,495,930 0.2317 1.009 0.997 1.018 0.988 1.009 1,502,816 0.9954 0.00%
2012-05-31 0 0.235 0.235 0.237 0.221 0.236 2,975,000 690,060 0.2320 1.009 1.009 1.018 0.949 1.014 692,623 0.9963 3.98%
2012-05-30 0 0.238 0.238 0.240 0.235 0.240 1,830,000 433,860 0.2371 0.971 0.971 0.979 0.958 0.979 448,672 0.9670 0.00%
2012-05-29 0 0.238 0.235 0.239 0.232 0.239 2,244,000 525,509 0.2342 0.971 0.958 0.975 0.946 0.975 550,175 0.9552 1.71%
2012-05-28 0 0.234 0.232 0.234 0.231 0.234 2,595,000 604,410 0.2329 0.954 0.946 0.954 0.942 0.954 636,232 0.9500 0.00%
2012-05-25 0 0.234 0.231 0.235 0.230 0.236 1,275,000 295,455 0.2317 0.954 0.942 0.958 0.938 0.963 312,600 0.9452 0.43%
2012-05-24 0 0.233 0.230 0.234 0.230 0.233 3,215,000 742,065 0.2308 0.950 0.938 0.954 0.938 0.950 788,241 0.9414 0.00%
2012-05-23 0 0.233 0.233 0.234 0.232 0.234 2,215,000 516,135 0.2330 0.950 0.950 0.954 0.946 0.954 543,065 0.9504 -1.27%
2012-05-22 0 0.236 0.234 0.236 0.235 0.238 1,330,000 314,350 0.2364 0.963 0.954 0.963 0.958 0.971 326,084 0.9640 0.43%
2012-05-21 0 0.235 0.230 0.235 0.230 0.235 795,000 184,415 0.2320 0.958 0.938 0.958 0.938 0.958 194,915 0.9461 2.62%
2012-05-18 0 0.229 0.229 0.230 0.227 0.231 6,355,000 1,453,690 0.2287 0.934 0.934 0.938 0.926 0.942 1,558,094 0.9330 -1.29%
2012-05-17 0 0.232 0.230 0.232 0.230 0.233 1,440,000 331,860 0.2305 0.946 0.938 0.946 0.938 0.950 353,054 0.9400 -0.43%
2012-05-16 0 0.233 0.230 0.233 0.230 0.233 4,502,000 1,035,455 0.2300 0.950 0.938 0.950 0.938 0.950 1,103,783 0.9381 -0.43%
2012-05-15 0 0.234 0.231 0.235 0.230 0.235 2,900,000 671,280 0.2315 0.954 0.942 0.958 0.938 0.958 711,011 0.9441 1.74%
2012-05-14 0 0.230 0.230 0.232 0.230 0.237 3,260,000 754,035 0.2313 0.938 0.938 0.946 0.938 0.967 799,274 0.9434 -0.86%
2012-05-11 0 0.232 0.230 0.235 0.230 0.233 1,970,000 454,825 0.2309 0.946 0.938 0.958 0.938 0.950 482,997 0.9417 -0.43%
2012-05-10 0 0.233 0.233 0.235 0.233 0.238 1,885,000 442,425 0.2347 0.950 0.950 0.958 0.950 0.971 462,157 0.9573 0.43%
2012-05-09 0 0.232 0.231 0.235 0.231 0.236 6,440,000 1,499,375 0.2328 0.946 0.942 0.958 0.942 0.963 1,578,934 0.9496 -1.69%
2012-05-08 0 0.236 0.236 0.238 0.236 0.240 1,330,000 315,900 0.2375 0.963 0.963 0.971 0.963 0.979 326,084 0.9688 -0.42%
2012-05-07 0 0.237 0.236 0.237 0.235 0.242 2,120,000 502,935 0.2372 0.967 0.963 0.967 0.958 0.987 519,773 0.9676 -3.66%
2012-05-04 0 0.246 0.246 0.248 0.243 0.248 1,930,000 472,540 0.2448 1.003 1.003 1.012 0.991 1.012 473,190 0.9986 0.41%
2012-05-03 0 0.245 0.245 0.246 0.245 0.246 670,000 164,685 0.2458 0.999 0.999 1.003 0.999 1.003 164,268 1.0025 -1.61%
2012-05-02 0 0.249 0.248 0.249 0.244 0.250 7,190,000 1,775,865 0.2470 1.016 1.012 1.016 0.995 1.020 1,762,816 1.0074 0.00%
2012-04-30 0 0.249 0.250 0.255 0.237 0.255 4,755,000 1,156,315 0.2432 1.016 1.020 1.040 0.967 1.040 1,165,813 0.9919 3.32%
2012-04-27 0 0.241 0.240 0.241 0.234 0.242 1,990,000 476,150 0.2393 0.983 0.979 0.983 0.954 0.987 487,901 0.9759 0.42%
2012-04-26 0 0.240 0.237 0.240 0.234 0.240 2,470,000 582,275 0.2357 0.979 0.967 0.979 0.954 0.979 605,585 0.9615 1.69%
2012-04-25 0 0.236 0.236 0.238 0.233 0.238 1,805,000 425,925 0.2360 0.963 0.963 0.971 0.950 0.971 442,543 0.9624 -1.26%
2012-04-24 0 0.239 0.239 0.240 0.235 0.239 360,000 84,935 0.2359 0.975 0.975 0.979 0.958 0.975 88,263 0.9623 -0.42%
2012-04-23 0 0.240 0.237 0.240 0.235 0.249 1,090,000 262,540 0.2409 0.979 0.967 0.979 0.958 1.016 267,242 0.9824 2.13%
2012-04-20 0 0.235 0.235 0.237 0.235 0.239 5,470,000 1,293,075 0.2364 0.958 0.958 0.967 0.958 0.975 1,341,113 0.9642 -1.67%
2012-04-19 0 0.239 0.240 0.242 0.236 0.242 1,900,000 451,515 0.2376 0.975 0.979 0.987 0.963 0.987 465,835 0.9693 -1.24%
2012-04-18 0 0.242 0.238 0.245 0.235 0.243 1,200,000 286,875 0.2391 0.987 0.971 0.999 0.958 0.991 294,211 0.9751 1.26%
2012-04-17 0 0.239 0.235 0.239 0.235 0.240 1,245,000 293,455 0.2357 0.975 0.958 0.975 0.958 0.979 305,244 0.9614 -0.42%
2012-04-16 0 0.240 0.237 0.240 0.235 0.242 265,000 63,410 0.2393 0.979 0.967 0.979 0.958 0.987 64,972 0.9760 -0.83%
2012-04-13 0 0.242 0.241 0.242 0.240 0.245 895,000 216,540 0.2419 0.987 0.983 0.987 0.979 0.999 219,433 0.9868 -0.41%
2012-04-12 0 0.243 0.240 0.243 0.235 0.243 1,095,000 262,500 0.2397 0.991 0.979 0.991 0.958 0.991 268,468 0.9778 2.10%
2012-04-11 0 0.238 0.233 0.238 0.233 0.239 2,635,000 623,560 0.2366 0.971 0.950 0.971 0.950 0.975 646,039 0.9652 -0.83%
2012-04-10 0 0.240 0.234 0.240 0.230 0.242 2,593,000 609,250 0.2350 0.979 0.954 0.979 0.938 0.987 635,742 0.9583 -0.41%
2012-04-05 0 0.241 0.238 0.241 0.232 0.245 4,845,000 1,140,420 0.2354 0.983 0.971 0.983 0.946 0.999 1,187,878 0.9600 -0.41%
2012-04-03 0 0.242 0.242 0.246 0.233 0.246 2,565,000 611,865 0.2385 0.987 0.987 1.003 0.950 1.003 628,877 0.9729 0.00%
2012-04-02 0 0.242 0.242 0.244 0.241 0.248 1,190,000 289,710 0.2435 0.987 0.987 0.995 0.983 1.012 291,760 0.9930 -2.42%
2012-03-30 0 0.248 0.245 0.248 0.235 0.249 4,830,000 1,162,555 0.2407 1.012 0.999 1.012 0.958 1.016 1,184,201 0.9817 4.64%
2012-03-29 0 0.237 0.236 0.237 0.234 0.243 1,625,000 383,900 0.2362 0.967 0.963 0.967 0.954 0.991 398,411 0.9636 -2.87%
2012-03-28 0 0.244 0.238 0.244 0.235 0.245 4,835,000 1,165,215 0.2410 0.995 0.971 0.995 0.958 0.999 1,185,427 0.9829 3.83%
2012-03-27 0 0.235 0.233 0.235 0.231 0.235 2,770,000 648,505 0.2341 0.958 0.950 0.958 0.942 0.958 679,138 0.9549 0.00%
2012-03-26 0 0.235 0.231 0.235 0.230 0.235 1,420,000 328,385 0.2313 0.958 0.942 0.958 0.938 0.958 348,150 0.9432 0.86%
2012-03-23 0 0.233 0.231 0.233 0.230 0.236 3,345,000 781,360 0.2336 0.950 0.942 0.950 0.938 0.963 820,114 0.9527 -2.51%
2012-03-22 0 0.239 0.236 0.239 0.235 0.239 5,480,000 1,296,220 0.2365 0.975 0.963 0.975 0.958 0.975 1,343,565 0.9648 -0.83%
2012-03-21 0 0.241 0.240 0.242 0.240 0.247 7,280,000 1,752,025 0.2407 0.983 0.979 0.987 0.979 1.007 1,784,882 0.9816 -0.82%
2012-03-20 0 0.243 0.242 0.243 0.242 0.247 11,295,000 2,770,965 0.2453 0.991 0.987 0.991 0.987 1.007 2,769,264 1.0006 -1.62%
2012-03-19 0 0.247 0.247 0.250 0.246 0.255 4,305,000 1,070,985 0.2488 1.007 1.007 1.020 1.003 1.040 1,055,483 1.0147 -1.20%
2012-03-16 0 0.250 0.249 0.250 0.247 0.250 3,220,000 803,810 0.2496 1.020 1.016 1.020 1.007 1.020 789,467 1.0182 -1.96%
2012-03-15 0 0.255 0.249 0.255 0.248 0.255 10,090,000 2,520,645 0.2498 1.040 1.016 1.040 1.012 1.040 2,473,827 1.0189 0.00%
2012-03-14 0 0.255 0.250 0.255 0.250 0.265 9,730,000 2,508,300 0.2578 1.040 1.020 1.040 1.020 1.081 2,385,564 1.0514 2.00%
2012-03-13 0 0.250 0.250 0.255 0.250 0.260 11,235,000 2,868,250 0.2553 1.020 1.020 1.040 1.020 1.060 2,754,554 1.0413 0.00%
2012-03-12 0 0.250 0.249 0.255 0.249 0.255 2,155,000 539,220 0.2502 1.020 1.016 1.040 1.016 1.040 528,355 1.0206 0.00%
2012-03-09 0 0.250 0.250 0.255 0.250 0.255 1,535,000 386,475 0.2518 1.020 1.020 1.040 1.020 1.040 376,345 1.0269 0.40%
2012-03-08 0 0.249 0.247 0.249 0.245 0.250 4,920,000 1,221,470 0.2483 1.016 1.007 1.016 0.999 1.020 1,206,267 1.0126 3.32%
2012-03-07 0 0.241 0.241 0.246 0.241 0.246 6,240,000 1,515,350 0.2428 0.983 0.983 1.003 0.983 1.003 1,529,899 0.9905 -2.03%
2012-03-06 0 0.246 0.246 0.248 0.246 0.255 16,820,000 4,193,320 0.2493 1.003 1.003 1.012 1.003 1.040 4,123,863 1.0168 -3.53%
2012-03-05 0 0.255 0.255 0.260 0.255 0.260 10,275,000 2,633,300 0.2563 1.040 1.040 1.060 1.040 1.060 2,519,185 1.0453 -1.92%
2012-03-02 0 0.260 0.255 0.260 0.255 0.260 13,710,000 3,528,625 0.2574 1.060 1.040 1.060 1.040 1.060 3,361,365 1.0498 1.96%
2012-03-01 0 0.255 0.255 0.260 0.255 0.270 7,845,000 2,051,850 0.2615 1.040 1.040 1.060 1.040 1.101 1,923,407 1.0668 -3.77%
2012-02-29 0 0.265 0.265 0.270 0.255 0.270 17,125,000 4,467,500 0.2609 1.081 1.081 1.101 1.040 1.101 4,198,641 1.0640 1.92%
2012-02-28 0 0.260 0.260 0.265 0.255 0.270 10,105,000 2,653,425 0.2626 1.060 1.060 1.081 1.040 1.101 2,477,505 1.0710 0.00%
2012-02-27 0 0.260 0.260 0.265 0.260 0.270 13,685,000 3,606,950 0.2636 1.060 1.060 1.081 1.060 1.101 3,355,235 1.0750 0.00%
2012-02-24 0 0.260 0.260 0.265 0.255 0.265 7,110,000 1,856,525 0.2611 1.060 1.060 1.081 1.040 1.081 1,743,202 1.0650 -1.89%
2012-02-23 0 0.265 0.255 0.260 0.255 0.265 12,020,000 3,124,575 0.2599 1.081 1.040 1.060 1.040 1.081 2,947,017 1.0603 1.92%
2012-02-22 0 0.260 0.260 0.265 0.255 0.265 14,310,000 3,722,450 0.2601 1.060 1.060 1.081 1.040 1.081 3,508,470 1.0610 1.96%
2012-02-21 0 0.255 0.250 0.255 0.250 0.260 11,867,600 3,020,940 0.2546 1.040 1.020 1.040 1.020 1.060 2,909,652 1.0382 0.00%
2012-02-20 0 0.255 0.250 0.255 0.250 0.265 24,350,000 6,278,210 0.2578 1.040 1.020 1.040 1.020 1.081 5,970,039 1.0516 2.00%
2012-02-17 0 0.250 0.250 0.255 0.248 0.260 28,205,000 7,113,810 0.2522 1.020 1.020 1.040 1.012 1.060 6,915,193 1.0287 0.40%
2012-02-16 0 0.249 0.247 0.250 0.246 0.250 9,366,041 2,327,211 0.2485 1.016 1.007 1.020 1.003 1.020 2,296,330 1.0134 -2.35%
2012-02-15 0 0.255 0.250 0.255 0.243 0.255 11,825,000 2,933,495 0.2481 1.040 1.020 1.040 0.991 1.040 2,899,208 1.0118 3.24%
2012-02-14 0 0.247 0.247 0.249 0.246 0.255 11,460,000 2,846,500 0.2484 1.007 1.007 1.016 1.003 1.040 2,809,719 1.0131 -1.20%
2012-02-13 0 0.250 0.250 0.255 0.246 0.255 12,151,000 3,044,630 0.2506 1.020 1.020 1.040 1.003 1.040 2,979,135 1.0220 1.21%
2012-02-10 0 0.247 0.247 0.250 0.247 0.265 22,204,000 5,634,355 0.2538 1.007 1.007 1.020 1.007 1.081 5,443,891 1.0350 -3.14%
2012-02-09 0 0.255 0.255 0.260 0.246 0.265 26,570,000 6,842,860 0.2575 1.040 1.040 1.060 1.003 1.081 6,514,330 1.0504 2.41%
2012-02-08 0 0.249 0.247 0.249 0.240 0.249 16,310,000 3,991,845 0.2447 1.016 1.007 1.016 0.979 1.016 3,998,823 0.9983 4.18%
2012-02-07 0 0.239 0.238 0.240 0.238 0.243 7,560,000 1,808,165 0.2392 0.975 0.971 0.979 0.971 0.991 1,853,532 0.9755 0.00%
2012-02-06 0 0.239 0.239 0.242 0.235 0.244 21,440,000 5,163,600 0.2408 0.975 0.975 0.987 0.958 0.995 5,256,576 0.9823 -2.45%
2012-02-03 0 0.245 0.245 0.246 0.242 0.246 7,460,000 1,819,745 0.2439 0.999 0.999 1.003 0.987 1.003 1,829,014 0.9949 0.00%
2012-02-02 0 0.245 0.245 0.246 0.244 0.248 12,950,000 3,176,035 0.2453 0.999 0.999 1.003 0.995 1.012 3,175,031 1.0003 0.82%
2012-02-01 0 0.243 0.243 0.244 0.242 0.255 10,895,000 2,699,605 0.2478 0.991 0.991 0.995 0.987 1.040 2,671,194 1.0106 -1.22%
2012-01-31 0 0.246 0.245 0.246 0.239 0.248 27,310,000 6,601,580 0.2417 1.003 0.999 1.003 0.975 1.012 6,695,760 0.9859 2.50%
2012-01-30 0 0.240 0.240 0.242 0.239 0.249 31,065,000 7,543,130 0.2428 0.979 0.979 0.987 0.975 1.016 7,616,397 0.9904 -1.64%
2012-01-27 0 0.244 0.244 0.245 0.232 0.245 14,975,000 3,581,495 0.2392 0.995 0.995 0.999 0.946 0.999 3,671,513 0.9755 3.39%
2012-01-26 0 0.236 0.236 0.237 0.231 0.238 5,340,000 1,253,965 0.2348 0.963 0.963 0.967 0.942 0.971 1,309,241 0.9578 1.72%
2012-01-20 0 0.232 0.232 0.235 0.225 0.235 11,310,000 2,594,640 0.2294 0.946 0.946 0.958 0.918 0.958 2,772,942 0.9357 3.57%
2012-01-19 0 0.224 0.224 0.225 0.222 0.230 16,280,000 3,665,855 0.2252 0.914 0.914 0.918 0.905 0.938 3,991,467 0.9184 -0.88%
2012-01-18 0 0.226 0.226 0.230 0.223 0.232 5,130,000 1,170,760 0.2282 0.922 0.922 0.938 0.910 0.946 1,257,754 0.9308 0.44%
2012-01-17 0 0.225 0.225 0.227 0.218 0.227 9,245,000 2,084,430 0.2255 0.918 0.918 0.926 0.889 0.926 2,266,653 0.9196 2.74%
2012-01-16 0 0.219 0.219 0.220 0.218 0.223 8,385,000 1,852,040 0.2209 0.893 0.893 0.897 0.889 0.910 2,055,802 0.9009 -1.35%
2012-01-13 0 0.222 0.222 0.225 0.221 0.227 5,965,000 1,336,985 0.2241 0.905 0.905 0.918 0.901 0.926 1,462,476 0.9142 -0.45%
2012-01-12 0 0.223 0.221 0.224 0.219 0.234 9,356,000 2,084,370 0.2228 0.910 0.901 0.914 0.893 0.954 2,293,868 0.9087 -1.76%
2012-01-11 0 0.227 0.226 0.227 0.208 0.228 28,625,000 6,254,080 0.2185 0.926 0.922 0.926 0.848 0.930 7,018,167 0.8911 7.08%
2012-01-10 0 0.212 0.212 0.214 0.202 0.213 17,270,000 3,628,100 0.2101 0.865 0.865 0.873 0.824 0.869 4,234,192 0.8569 4.43%
2012-01-09 0 0.203 0.203 0.206 0.199 0.206 6,690,000 1,351,070 0.2020 0.828 0.828 0.840 0.812 0.840 1,640,228 0.8237 1.50%
2012-01-06 0 0.200 0.200 0.202 0.200 0.205 6,390,000 1,289,125 0.2017 0.816 0.816 0.824 0.816 0.836 1,566,675 0.8228 -1.96%
2012-01-05 0 0.204 0.204 0.206 0.203 0.208 3,970,000 818,640 0.2062 0.832 0.832 0.840 0.828 0.848 973,349 0.8411 -0.49%
2012-01-04 0 0.205 0.203 0.205 0.202 0.208 3,535,000 724,395 0.2049 0.836 0.828 0.836 0.824 0.848 866,698 0.8358 -1.44%
2012-01-03 0 0.208 0.206 0.208 0.205 0.209 2,605,000 540,095 0.2073 0.848 0.840 0.848 0.836 0.852 638,684 0.8456 1.46%
2011-12-30 0 0.205 0.205 0.208 0.200 0.208 8,930,000 1,808,475 0.2025 0.836 0.836 0.848 0.816 0.848 2,189,423 0.8260 1.99%
2011-12-29 0 0.201 0.201 0.202 0.200 0.202 1,730,000 348,280 0.2013 0.820 0.820 0.824 0.816 0.824 424,155 0.8211 -0.50%
2011-12-28 0 0.202 0.200 0.202 0.200 0.208 3,469,000 702,543 0.2025 0.824 0.816 0.824 0.816 0.848 850,516 0.8260 -0.98%
2011-12-23 0 0.204 0.202 0.204 0.199 0.206 5,755,000 1,163,070 0.2021 0.832 0.824 0.832 0.812 0.840 1,410,989 0.8243 3.03%
2011-12-22 0 0.198 0.198 0.200 0.198 0.199 680,000 134,705 0.1981 0.808 0.808 0.816 0.808 0.812 166,720 0.8080 -1.49%
2011-12-21 0 0.201 0.201 0.202 0.200 0.203 2,685,000 541,065 0.2015 0.820 0.820 0.824 0.816 0.828 658,298 0.8219 1.52%
2011-12-20 0 0.198 0.196 0.198 0.196 0.198 3,070,000 603,965 0.1967 0.808 0.799 0.808 0.799 0.808 752,691 0.8024 0.51%
2011-12-19 0 0.197 0.196 0.198 0.195 0.200 7,430,000 1,464,335 0.1971 0.804 0.799 0.808 0.795 0.816 1,821,659 0.8038 -2.96%
2011-12-16 0 0.203 0.203 0.205 0.200 0.206 8,595,000 1,741,175 0.2026 0.828 0.828 0.836 0.816 0.840 2,107,289 0.8263 -0.98%
2011-12-15 0 0.205 0.202 0.206 0.202 0.208 9,135,000 1,856,820 0.2033 0.836 0.824 0.840 0.824 0.848 2,239,684 0.8291 -1.44%
2011-12-14 0 0.208 0.206 0.209 0.204 0.216 4,595,000 954,745 0.2078 0.848 0.840 0.852 0.832 0.881 1,126,584 0.8475 0.97%
2011-12-13 0 0.206 0.206 0.208 0.205 0.209 5,405,000 1,116,320 0.2065 0.840 0.840 0.848 0.836 0.852 1,325,177 0.8424 -1.90%
2011-12-12 0 0.210 0.210 0.211 0.210 0.220 1,955,000 415,070 0.2123 0.857 0.857 0.861 0.857 0.897 479,319 0.8660 -1.41%
2011-12-09 0 0.213 0.210 0.211 0.208 0.215 4,570,000 962,280 0.2106 0.869 0.857 0.861 0.848 0.877 1,120,455 0.8588 -0.93%
2011-12-08 0 0.215 0.215 0.218 0.211 0.216 3,435,000 737,365 0.2147 0.877 0.877 0.889 0.861 0.881 842,180 0.8755 -1.38%
2011-12-07 0 0.218 0.216 0.218 0.212 0.218 6,625,000 1,435,050 0.2166 0.889 0.881 0.889 0.865 0.889 1,624,292 0.8835 2.83%
2011-12-06 0 0.212 0.212 0.213 0.212 0.218 4,380,000 939,035 0.2144 0.865 0.865 0.869 0.865 0.889 1,073,871 0.8744 -4.07%
2011-12-05 0 0.221 0.220 0.221 0.220 0.227 2,635,000 585,140 0.2221 0.901 0.897 0.901 0.897 0.926 646,039 0.9057 -1.78%
2011-12-02 0 0.225 0.223 0.225 0.223 0.229 7,380,000 1,667,020 0.2259 0.918 0.910 0.918 0.910 0.934 1,809,400 0.9213 0.00%
2011-12-01 0 0.225 0.225 0.226 0.221 0.229 19,795,000 4,447,085 0.2247 0.918 0.918 0.922 0.901 0.934 4,853,262 0.9163 5.14%
2011-11-30 0 0.214 0.213 0.215 0.211 0.223 12,315,000 2,663,010 0.2162 0.873 0.869 0.877 0.861 0.910 3,019,344 0.8820 -3.17%
2011-11-29 0 0.221 0.220 0.221 0.210 0.221 17,650,000 3,815,380 0.2162 0.901 0.897 0.901 0.857 0.901 4,327,359 0.8817 5.24%
2011-11-28 0 0.210 0.209 0.211 0.204 0.212 10,490,000 2,199,470 0.2097 0.857 0.852 0.861 0.832 0.865 2,571,898 0.8552 2.94%
2011-11-25 0 0.204 0.203 0.204 0.202 0.206 9,305,000 1,900,395 0.2042 0.832 0.828 0.832 0.824 0.840 2,281,364 0.8330 -0.49%
2011-11-24 0 0.205 0.204 0.205 0.201 0.206 7,850,000 1,599,002 0.2037 0.836 0.832 0.836 0.820 0.840 1,924,633 0.8308 0.99%
2011-11-23 0 0.203 0.203 0.204 0.200 0.205 12,061,000 2,447,755 0.2029 0.828 0.828 0.832 0.816 0.836 2,957,069 0.8278 -1.93%
2011-11-22 0 0.207 0.207 0.208 0.204 0.213 11,180,000 2,322,645 0.2078 0.844 0.844 0.848 0.832 0.869 2,741,069 0.8474 -2.82%
2011-11-21 0 0.213 0.213 0.214 0.206 0.217 11,340,000 2,408,125 0.2124 0.869 0.869 0.873 0.840 0.885 2,780,297 0.8661 -2.74%
2011-11-18 0 0.219 0.218 0.219 0.214 0.230 6,510,000 1,434,210 0.2203 0.893 0.889 0.893 0.873 0.938 1,596,097 0.8986 -2.23%
2011-11-17 0 0.224 0.221 0.224 0.218 0.225 4,920,000 1,090,875 0.2217 0.914 0.901 0.914 0.889 0.918 1,206,267 0.9043 -0.88%
2011-11-16 0 0.226 0.226 0.228 0.224 0.239 19,730,000 4,478,225 0.2270 0.922 0.922 0.930 0.914 0.975 4,837,325 0.9258 -3.83%
2011-11-15 0 0.235 0.230 0.235 0.226 0.239 39,045,000 8,988,540 0.2302 0.958 0.938 0.958 0.922 0.975 9,572,902 0.9390 -1.67%
2011-11-14 0 0.239 0.239 0.240 0.239 0.255 46,255,000 11,260,710 0.2434 0.975 0.975 0.979 0.975 1.040 11,340,622 0.9930 -4.02%
2011-11-11 0 0.249 0.249 0.250 0.246 0.255 11,390,000 2,834,805 0.2489 1.016 1.016 1.020 1.003 1.040 2,792,556 1.0151 1.63%
2011-11-10 0 0.245 0.245 0.246 0.242 0.260 41,125,000 10,247,915 0.2492 0.999 0.999 1.003 0.987 1.060 10,082,869 1.0164 -9.26%
2011-11-09 0 0.270 0.265 0.270 0.260 0.270 18,645,000 4,968,450 0.2665 1.101 1.081 1.101 1.060 1.101 4,571,309 1.0869 1.89%
2011-11-08 0 0.265 0.260 0.265 0.260 0.270 20,560,000 5,459,300 0.2655 1.081 1.060 1.081 1.060 1.101 5,040,821 1.0830 1.92%
2011-11-07 0 0.260 0.260 0.265 0.260 0.270 25,295,000 6,721,450 0.2657 1.060 1.060 1.081 1.060 1.101 6,201,730 1.0838 -3.70%
2011-11-04 0 0.270 0.265 0.270 0.265 0.280 36,775,000 9,995,525 0.2718 1.101 1.081 1.101 1.081 1.142 9,016,352 1.1086 0.00%
2011-11-03 0 0.270 0.265 0.270 0.265 0.275 46,075,000 12,464,150 0.2705 1.101 1.081 1.101 1.081 1.122 11,296,490 1.1034 -3.57%
2011-11-02 0 0.280 0.275 0.280 0.255 0.280 99,015,000 26,504,225 0.2677 1.142 1.122 1.142 1.040 1.142 24,276,115 1.0918 -1.75%
2011-11-01 0 0.285 0.285 0.290 0.260 0.295 71,840,000 20,313,425 0.2828 1.162 1.162 1.183 1.060 1.203 17,613,454 1.1533 3.64%
2011-10-31 0 0.275 0.270 0.275 0.255 0.275 37,120,000 9,848,975 0.2653 1.122 1.101 1.122 1.040 1.122 9,100,938 1.0822 1.85%
2011-10-28 0 0.270 0.265 0.270 0.265 0.290 45,650,000 12,716,925 0.2786 1.101 1.081 1.101 1.081 1.183 11,192,291 1.1362 0.00%
2011-10-27 0 0.270 0.270 0.275 0.265 0.290 105,470,000 29,263,975 0.2775 1.101 1.101 1.122 1.081 1.183 25,858,727 1.1317 -3.57%
2011-10-26 0 0.280 0.275 0.280 0.236 0.285 169,650,000 45,587,800 0.2687 1.142 1.122 1.142 0.963 1.162 41,594,131 1.0960 14.75%
2011-10-25 0 0.244 0.243 0.244 0.238 0.265 99,490,000 24,921,505 0.2505 0.995 0.991 0.995 0.971 1.081 24,392,574 1.0217 0.00%
2011-10-24 0 0.244 0.244 0.245 0.230 0.246 64,929,000 15,479,795 0.2384 0.995 0.995 0.999 0.938 1.003 15,919,041 0.9724 8.44%
2011-10-21 0 0.225 0.223 0.225 0.220 0.228 4,925,000 1,100,160 0.2234 0.918 0.910 0.918 0.897 0.930 1,207,492 0.9111 0.90%
2011-10-20 0 0.223 0.220 0.224 0.216 0.225 11,763,300 2,607,572 0.2217 0.910 0.897 0.914 0.881 0.918 2,884,080 0.9041 -2.62%
2011-10-19 0 0.229 0.228 0.229 0.228 0.245 39,955,000 9,357,335 0.2342 0.934 0.930 0.934 0.930 0.999 9,796,012 0.9552 0.00%
2011-10-18 0 0.229 0.228 0.230 0.225 0.237 22,625,000 5,178,490 0.2289 0.934 0.930 0.938 0.918 0.967 5,547,110 0.9335 -7.29%
2011-10-17 0 0.247 0.245 0.247 0.223 0.248 60,570,000 14,223,375 0.2348 1.007 0.999 1.007 0.910 1.012 14,850,318 0.9578 12.79%
2011-10-14 0 0.219 0.216 0.219 0.215 0.230 38,905,000 8,561,170 0.2201 0.893 0.881 0.893 0.877 0.938 9,538,578 0.8975 -4.37%
2011-10-13 0 0.229 0.226 0.229 0.207 0.231 71,005,000 15,807,540 0.2226 0.934 0.922 0.934 0.844 0.942 17,408,731 0.9080 12.81%
2011-10-12 0 0.203 0.202 0.203 0.190 0.204 76,475,000 15,256,450 0.1995 0.828 0.824 0.828 0.775 0.832 18,749,845 0.8137 5.73%
2011-10-11 0 0.192 0.190 0.192 0.190 0.194 28,670,000 5,514,440 0.1923 0.783 0.775 0.783 0.775 0.791 7,029,200 0.7845 3.23%
2011-10-10 0 0.186 0.185 0.186 0.183 0.188 18,135,000 3,380,460 0.1864 0.759 0.755 0.759 0.746 0.767 4,446,269 0.7603 -2.11%
2011-10-07 0 0.190 0.188 0.190 0.186 0.195 18,105,000 3,408,830 0.1883 0.775 0.767 0.775 0.759 0.795 4,438,914 0.7679 3.26%
2011-10-06 0 0.184 0.185 0.186 0.182 0.186 22,800,000 4,220,535 0.1851 0.750 0.755 0.759 0.742 0.759 5,590,016 0.7550 2.22%
2011-10-04 0 0.180 0.180 0.183 0.180 0.185 8,795,000 1,602,320 0.1822 0.734 0.734 0.746 0.734 0.755 2,156,324 0.7431 -1.64%
2011-10-03 0 0.183 0.183 0.186 0.182 0.191 6,765,000 1,261,745 0.1865 0.746 0.746 0.759 0.742 0.779 1,658,617 0.7607 -6.63%
2011-09-30 0 0.196 0.196 0.197 0.191 0.198 18,393,000 3,570,774 0.1941 0.799 0.799 0.804 0.779 0.808 4,509,525 0.7918 0.00%
2011-09-28 0 0.196 0.195 0.196 0.192 0.197 9,085,000 1,771,820 0.1950 0.799 0.795 0.799 0.783 0.804 2,227,425 0.7955 2.08%
2011-09-27 0 0.192 0.192 0.195 0.188 0.195 22,100,000 4,241,155 0.1919 0.783 0.783 0.795 0.767 0.795 5,418,393 0.7827 1.59%
2011-09-26 0 0.189 0.188 0.189 0.185 0.200 7,415,000 1,422,570 0.1919 0.771 0.767 0.771 0.755 0.816 1,817,981 0.7825 -5.50%
2011-09-23 0 0.200 0.200 0.201 0.191 0.201 11,740,000 2,339,280 0.1993 0.816 0.816 0.820 0.779 0.820 2,878,368 0.8127 -4.31%
2011-09-22 0 0.209 0.209 0.210 0.206 0.220 6,665,000 1,404,320 0.2107 0.852 0.852 0.857 0.840 0.897 1,634,099 0.8594 -4.13%
2011-09-21 0 0.218 0.217 0.218 0.213 0.219 5,395,000 1,170,450 0.2170 0.889 0.885 0.889 0.869 0.893 1,322,725 0.8849 -0.46%
2011-09-20 0 0.219 0.218 0.219 0.217 0.223 13,095,000 2,865,080 0.2188 0.893 0.889 0.893 0.885 0.910 3,210,581 0.8924 -1.79%
2011-09-19 0 0.223 0.223 0.225 0.223 0.233 13,035,000 2,961,580 0.2272 0.910 0.910 0.918 0.910 0.950 3,195,871 0.9267 -4.70%
2011-09-16 0 0.234 0.232 0.235 0.232 0.236 8,940,000 2,094,300 0.2343 0.954 0.946 0.958 0.946 0.963 2,191,875 0.9555 0.00%
2011-09-15 0 0.234 0.233 0.234 0.233 0.239 6,810,000 1,607,010 0.2360 0.954 0.950 0.954 0.950 0.975 1,669,649 0.9625 0.43%
2011-09-14 0 0.233 0.231 0.235 0.230 0.244 14,105,000 3,346,250 0.2372 0.950 0.942 0.958 0.938 0.995 3,458,209 0.9676 -3.32%
2011-09-12 0 0.241 0.240 0.241 0.240 0.249 6,005,000 1,456,195 0.2425 0.983 0.979 0.983 0.979 1.016 1,472,283 0.9891 -3.60%
2011-09-09 0 0.250 0.250 0.255 0.250 0.260 9,795,000 2,488,950 0.2541 1.020 1.020 1.040 1.020 1.060 2,401,500 1.0364 -1.96%
2011-09-08 0 0.255 0.250 0.255 0.250 0.255 4,725,000 1,182,075 0.2502 1.040 1.020 1.040 1.020 1.040 1,158,457 1.0204 0.00%
2011-09-07 0 0.255 0.250 0.255 0.249 0.255 8,385,000 2,096,655 0.2500 1.040 1.020 1.040 1.016 1.040 2,055,802 1.0199 2.41%
2011-09-06 0 0.249 0.248 0.249 0.247 0.250 15,060,000 3,746,205 0.2488 1.016 1.012 1.016 1.007 1.020 3,692,353 1.0146 -0.40%
2011-09-05 0 0.250 0.250 0.255 0.250 0.260 12,225,000 3,118,000 0.2551 1.020 1.020 1.040 1.020 1.060 2,997,278 1.0403 -3.85%
2011-09-02 0 0.260 0.260 0.265 0.255 0.265 5,185,000 1,348,625 0.2601 1.060 1.060 1.081 1.040 1.081 1,271,238 1.0609 -1.89%
2011-09-01 0 0.265 0.260 0.270 0.260 0.270 38,529,500 10,193,402 0.2646 1.081 1.060 1.101 1.060 1.101 9,446,514 1.0791 0.00%
2011-08-31 0 0.265 0.255 0.265 0.255 0.265 36,041,000 9,389,125 0.2605 1.081 1.040 1.081 1.040 1.081 8,836,393 1.0626 1.92%
2011-08-30 0 0.260 0.260 0.265 0.260 0.270 28,210,000 7,447,795 0.2640 1.060 1.060 1.081 1.060 1.101 6,916,419 1.0768 1.96%
2011-08-29 0 0.255 0.250 0.255 0.250 0.260 15,610,000 3,995,900 0.2560 1.040 1.020 1.040 1.020 1.060 3,827,199 1.0441 2.00%
2011-08-26 0 0.250 0.250 0.255 0.249 0.255 11,300,000 2,867,465 0.2538 1.020 1.020 1.040 1.016 1.040 2,770,490 1.0350 -1.96%
2011-08-25 0 0.255 0.255 0.260 0.255 0.260 8,145,000 2,109,800 0.2590 1.040 1.040 1.060 1.040 1.060 1,996,960 1.0565 0.00%
2011-08-24 0 0.255 0.255 0.260 0.255 0.260 18,070,000 4,688,350 0.2595 1.040 1.040 1.060 1.040 1.060 4,430,333 1.0582 0.00%
2011-08-23 0 0.255 0.250 0.255 0.249 0.255 21,775,000 5,500,490 0.2526 1.040 1.020 1.040 1.016 1.040 5,338,710 1.0303 2.00%
2011-08-22 0 0.250 0.250 0.255 0.250 0.270 15,670,000 4,030,425 0.2572 1.020 1.020 1.040 1.020 1.101 3,841,910 1.0491 -5.66%
2011-08-19 0 0.265 0.265 0.270 0.265 0.280 13,775,000 3,713,375 0.2696 1.081 1.081 1.101 1.081 1.142 3,377,301 1.0995 -7.02%
2011-08-18 0 0.285 0.280 0.285 0.280 0.290 19,210,000 5,479,100 0.2852 1.162 1.142 1.162 1.142 1.183 4,709,834 1.1633 0.00%
2011-08-17 0 0.285 0.285 0.290 0.285 0.295 12,590,000 3,637,825 0.2889 1.162 1.162 1.183 1.162 1.203 3,086,768 1.1785 1.79%
2011-08-16 0 0.280 0.285 0.290 0.270 0.310 71,730,000 20,796,700 0.2899 1.142 1.162 1.183 1.101 1.264 17,586,484 1.1825 3.70%
2011-08-15 0 0.270 0.270 0.275 0.270 0.280 15,285,000 4,163,500 0.2724 1.101 1.101 1.122 1.101 1.142 3,747,517 1.1110 1.89%
2011-08-12 0 0.265 0.265 0.270 0.260 0.280 19,895,000 5,350,400 0.2689 1.081 1.081 1.101 1.060 1.142 4,877,779 1.0969 1.92%
2011-08-11 0 0.260 0.260 0.265 0.255 0.265 13,650,000 3,546,450 0.2598 1.060 1.060 1.081 1.040 1.081 3,346,654 1.0597 -1.89%
2011-08-10 0 0.265 0.265 0.270 0.260 0.280 10,265,000 2,814,175 0.2742 1.081 1.081 1.101 1.060 1.142 2,516,733 1.1182 -1.85%
2011-08-09 0 0.270 0.265 0.270 0.245 0.275 23,840,000 6,313,910 0.2648 1.101 1.081 1.101 0.999 1.122 5,844,999 1.0802 -1.82%
2011-08-08 0 0.275 0.270 0.275 0.260 0.280 12,640,000 3,386,750 0.2679 1.122 1.101 1.122 1.060 1.142 3,099,026 1.0928 -1.79%
2011-08-05 0 0.280 0.280 0.290 0.280 0.290 16,530,000 4,739,850 0.2867 1.142 1.142 1.183 1.142 1.183 4,052,762 1.1695 -8.20%
2011-08-04 0 0.305 0.300 0.310 0.305 0.315 25,720,000 7,917,625 0.3078 1.244 1.224 1.264 1.244 1.285 6,305,930 1.2556 -1.61%
2011-08-03 0 0.310 0.310 0.315 0.310 0.325 8,308,500 2,645,450 0.3184 1.264 1.264 1.285 1.264 1.326 2,037,046 1.2987 -6.06%
2011-08-02 0 0.330 0.325 0.330 0.325 0.335 8,040,000 2,666,875 0.3317 1.346 1.326 1.346 1.326 1.366 1,971,216 1.3529 -2.94%
2011-08-01 0 0.340 0.335 0.340 0.330 0.345 11,245,000 3,802,475 0.3381 1.387 1.366 1.387 1.346 1.407 2,757,006 1.3792 1.49%
2011-07-29 0 0.335 0.335 0.340 0.330 0.350 25,395,000 8,503,850 0.3349 1.366 1.366 1.387 1.346 1.428 6,226,248 1.3658 -8.22%
2011-07-28 0 0.365 0.360 0.365 0.355 0.370 7,775,000 2,821,425 0.3629 1.489 1.468 1.489 1.448 1.509 1,906,244 1.4801 0.00%
2011-07-27 0 0.365 0.360 0.365 0.360 0.365 4,185,000 1,507,250 0.3602 1.489 1.468 1.489 1.468 1.489 1,026,062 1.4690 1.39%
2011-07-26 0 0.360 0.355 0.360 0.350 0.360 16,680,000 5,949,500 0.3567 1.468 1.448 1.468 1.428 1.468 4,089,538 1.4548 0.00%
2011-07-25 0 0.360 0.355 0.360 0.360 0.385 21,820,000 7,966,350 0.3651 1.468 1.448 1.468 1.468 1.570 5,349,743 1.4891 -6.49%
2011-07-22 0 0.385 0.380 0.385 0.365 0.385 25,645,000 9,619,425 0.3751 1.570 1.550 1.570 1.489 1.570 6,287,542 1.5299 1.32%
2011-07-21 0 0.380 0.370 0.375 0.370 0.385 12,070,000 4,539,225 0.3761 1.550 1.509 1.530 1.509 1.570 2,959,276 1.5339 -1.30%
2011-07-20 0 0.385 0.380 0.385 0.375 0.390 12,005,000 4,584,290 0.3819 1.570 1.550 1.570 1.530 1.591 2,943,339 1.5575 0.00%
2011-07-19 0 0.385 0.380 0.385 0.380 0.390 4,605,000 1,768,000 0.3839 1.570 1.550 1.570 1.550 1.591 1,129,036 1.5659 -2.53%
2011-07-18 0 0.395 0.395 0.400 0.390 0.400 2,020,000 799,075 0.3956 1.611 1.611 1.631 1.591 1.631 495,256 1.6135 -1.25%
2011-07-15 0 0.400 0.395 0.400 0.395 0.400 1,255,000 500,725 0.3990 1.631 1.611 1.631 1.611 1.631 307,696 1.6273 1.27%
2011-07-14 0 0.395 0.395 0.400 0.395 0.405 4,870,000 1,946,900 0.3998 1.611 1.611 1.631 1.611 1.652 1,194,008 1.6306 -2.47%
2011-07-13 0 0.405 0.400 0.405 0.395 0.405 2,640,000 1,052,625 0.3987 1.652 1.631 1.652 1.611 1.652 647,265 1.6263 0.00%
2011-07-12 0 0.405 0.395 0.405 0.395 0.410 6,745,000 2,698,975 0.4001 1.652 1.611 1.652 1.611 1.672 1,653,713 1.6321 -3.57%
2011-07-11 0 0.420 0.415 0.420 0.415 0.430 6,820,000 2,854,700 0.4186 1.713 1.693 1.713 1.693 1.754 1,672,101 1.7073 -3.45%
2011-07-08 0 0.435 0.425 0.435 0.425 0.435 8,385,000 3,595,150 0.4288 1.774 1.733 1.774 1.733 1.774 2,055,802 1.7488 2.35%
2011-07-07 0 0.425 0.420 0.425 0.420 0.435 9,360,000 4,008,675 0.4283 1.733 1.713 1.733 1.713 1.774 2,294,849 1.7468 -1.16%
2011-07-06 0 0.430 0.420 0.430 0.415 0.430 8,585,000 3,603,775 0.4198 1.754 1.713 1.754 1.693 1.754 2,104,837 1.7121 2.38%
2011-07-05 0 0.420 0.420 0.425 0.415 0.425 3,948,000 1,662,625 0.4211 1.713 1.713 1.733 1.693 1.733 967,955 1.7177 0.00%
2011-07-04 0 0.420 0.420 0.425 0.410 0.425 12,515,000 5,218,975 0.4170 1.713 1.713 1.733 1.672 1.733 3,068,379 1.7009 1.20%
2011-06-30 0 0.415 0.415 0.420 0.410 0.420 3,885,000 1,615,400 0.4158 1.693 1.693 1.713 1.672 1.713 952,509 1.6959 2.47%
2011-06-29 0 0.405 0.400 0.410 0.400 0.415 3,145,000 1,276,350 0.4058 1.652 1.631 1.672 1.631 1.693 771,079 1.6553 0.00%
2011-06-28 0 0.405 0.400 0.405 0.395 0.410 4,235,000 1,697,050 0.4007 1.652 1.631 1.652 1.611 1.672 1,038,321 1.6344 1.25%
2011-06-27 0 0.400 0.400 0.405 0.390 0.410 7,695,000 3,097,875 0.4026 1.631 1.631 1.652 1.591 1.672 1,886,630 1.6420 2.56%
2011-06-24 0 0.390 0.390 0.395 0.380 0.400 6,864,951 2,687,856 0.3915 1.591 1.591 1.611 1.550 1.631 1,683,122 1.5969 2.63%
2011-06-23 0 0.380 0.375 0.385 0.375 0.385 3,837,000 1,455,135 0.3792 1.550 1.530 1.570 1.530 1.570 940,741 1.5468 0.00%
2011-06-22 0 0.380 0.380 0.385 0.380 0.395 4,750,000 1,840,450 0.3875 1.550 1.550 1.570 1.550 1.611 1,164,587 1.5803 -1.30%
2011-06-21 0 0.385 0.375 0.390 0.375 0.400 6,235,000 2,388,125 0.3830 1.570 1.530 1.591 1.530 1.631 1,528,673 1.5622 -2.53%
2011-06-20 0 0.395 0.385 0.395 0.380 0.395 9,825,000 3,797,950 0.3866 1.611 1.570 1.611 1.550 1.611 2,408,856 1.5767 2.60%
2011-06-17 0 0.385 0.380 0.390 0.375 0.390 9,575,000 3,645,425 0.3807 1.570 1.550 1.591 1.530 1.591 2,347,561 1.5529 2.67%
2011-06-16 0 0.375 0.375 0.380 0.375 0.380 5,710,000 2,152,400 0.3770 1.530 1.530 1.550 1.530 1.550 1,399,956 1.5375 -3.85%
2011-06-15 0 0.390 0.385 0.390 0.385 0.395 3,045,000 1,186,175 0.3895 1.591 1.570 1.591 1.570 1.611 746,561 1.5889 -1.27%
2011-06-14 0 0.395 0.390 0.395 0.385 0.395 14,615,000 5,707,375 0.3905 1.611 1.591 1.611 1.570 1.611 3,583,249 1.5928 2.60%
2011-06-13 0 0.385 0.380 0.385 0.380 0.395 7,424,000 2,858,180 0.3850 1.570 1.550 1.570 1.550 1.611 1,820,188 1.5703 -1.28%
2011-06-10 0 0.390 0.390 0.395 0.385 0.415 12,495,000 4,940,275 0.3954 1.591 1.591 1.611 1.570 1.693 3,063,476 1.6126 -6.02%
2011-06-09 0 0.415 0.410 0.415 0.405 0.425 8,565,000 3,528,025 0.4119 1.693 1.672 1.693 1.652 1.733 2,099,934 1.6801 -2.35%
2011-06-08 0 0.425 0.425 0.430 0.425 0.435 7,560,000 3,251,750 0.4301 1.733 1.733 1.754 1.733 1.774 1,853,532 1.7544 -2.30%
2011-06-07 0 0.435 0.435 0.440 0.430 0.440 3,720,000 1,614,575 0.4340 1.774 1.774 1.795 1.754 1.795 912,055 1.7703 0.00%
2011-06-03 0 0.435 0.435 0.440 0.435 0.445 4,115,000 1,821,950 0.4428 1.774 1.774 1.795 1.774 1.815 1,008,900 1.8059 -2.25%
2011-06-02 0 0.445 0.440 0.445 0.435 0.445 6,255,500 2,762,372 0.4416 1.815 1.795 1.815 1.774 1.815 1,533,699 1.8011 0.00%
2011-06-01 0 0.445 0.445 0.450 0.440 0.455 4,940,000 2,218,000 0.4490 1.815 1.815 1.835 1.795 1.856 1,211,170 1.8313 -1.11%
2011-05-31 0 0.450 0.440 0.445 0.435 0.460 7,345,000 3,261,250 0.4440 1.835 1.795 1.815 1.774 1.876 1,800,819 1.8110 2.27%
2011-05-30 0 0.440 0.435 0.440 0.430 0.465 9,755,000 4,378,000 0.4488 1.795 1.774 1.795 1.754 1.897 2,391,693 1.8305 -3.30%
2011-05-27 0 0.455 0.455 0.460 0.455 0.465 5,430,000 2,487,650 0.4581 1.856 1.856 1.876 1.856 1.897 1,331,306 1.8686 0.00%
2011-05-26 0 0.455 0.455 0.460 0.455 0.465 3,935,000 1,800,950 0.4577 1.856 1.856 1.876 1.856 1.897 964,768 1.8667 0.00%
2011-05-25 0 0.455 0.455 0.460 0.455 0.470 6,365,000 2,941,775 0.4622 1.856 1.856 1.876 1.856 1.917 1,560,546 1.8851 -4.21%
2011-05-24 0 0.475 0.475 0.480 0.470 0.480 2,842,000 1,351,875 0.4757 1.937 1.937 1.958 1.917 1.958 696,791 1.9401 0.00%
2011-05-23 0 0.475 0.470 0.475 0.470 0.480 3,665,000 1,730,275 0.4721 1.937 1.917 1.937 1.917 1.958 898,571 1.9256 -2.06%
2011-05-20 0 0.485 0.480 0.485 0.475 0.490 4,220,000 2,032,850 0.4817 1.978 1.958 1.978 1.937 1.999 1,034,643 1.9648 1.04%
2011-05-19 0 0.480 0.480 0.485 0.480 0.495 11,320,000 5,497,575 0.4857 1.958 1.958 1.978 1.958 2.019 2,775,394 1.9808 -4.00%
2011-05-18 0 0.500 0.495 0.500 0.490 0.500 5,420,000 2,694,075 0.4971 2.039 2.019 2.039 1.999 2.039 1,328,855 2.0274 2.04%
2011-05-17 0 0.500 0.500 0.510 0.495 0.510 4,795,000 2,392,075 0.4989 1.999 1.999 2.039 1.979 2.039 1,199,612 1.9940 0.00%
2011-05-16 0 0.500 0.495 0.500 0.495 0.510 9,050,000 4,530,275 0.5006 1.999 1.979 1.999 1.979 2.039 2,264,127 2.0009 -1.96%
2011-05-13 0 0.510 0.500 0.510 0.500 0.510 5,630,000 2,849,900 0.5062 2.039 1.999 2.039 1.999 2.039 1,408,512 2.0233 0.00%
2011-05-12 0 0.510 0.500 0.510 0.500 0.510 6,965,000 3,546,000 0.5091 2.039 1.999 2.039 1.999 2.039 1,742,502 2.0350 -1.92%
2011-05-11 0 0.520 0.510 0.520 0.510 0.530 62,347,000 32,481,940 0.5210 2.079 2.039 2.079 2.039 2.118 15,597,956 2.0824 0.00%
2011-05-09 0 0.520 0.510 0.530 0.510 0.540 9,756,000 5,108,550 0.5236 2.079 2.039 2.118 2.039 2.158 2,440,753 2.0930 0.00%
2011-05-06 0 0.520 0.520 0.530 0.520 0.540 7,155,000 3,783,200 0.5287 2.079 2.079 2.118 2.079 2.158 1,790,036 2.1135 -3.70%
2011-05-05 0 0.540 0.520 0.540 0.520 0.550 25,345,000 13,492,050 0.5323 2.158 2.079 2.158 2.079 2.198 6,340,805 2.1278 -1.82%
2011-05-04 0 0.550 0.540 0.550 0.540 0.560 7,550,000 4,144,650 0.5490 2.198 2.158 2.198 2.158 2.238 1,888,857 2.1943 -3.51%
2011-05-03 0 0.570 0.560 0.570 0.560 0.580 4,645,000 2,621,250 0.5643 2.278 2.238 2.278 2.238 2.318 1,162,085 2.2556 0.00%
2011-04-29 0 0.570 0.560 0.570 0.560 0.580 8,007,000 4,537,580 0.5667 2.278 2.238 2.278 2.238 2.318 2,003,189 2.2652 -1.72%
2011-04-28 0 0.580 0.570 0.580 0.570 0.600 10,450,000 6,119,750 0.5856 2.318 2.278 2.318 2.278 2.398 2,614,378 2.3408 0.00%
2011-04-27 0 0.580 0.570 0.580 0.570 0.590 5,665,000 3,272,750 0.5777 2.318 2.278 2.318 2.278 2.358 1,417,268 2.3092 1.75%
2011-04-26 0 0.570 0.570 0.590 0.570 0.590 6,160,000 3,567,850 0.5792 2.278 2.278 2.358 2.278 2.358 1,541,107 2.3151 -1.72%
2011-04-21 0 0.580 0.580 0.590 0.580 0.600 20,930,000 12,458,900 0.5953 2.318 2.318 2.358 2.318 2.398 5,236,262 2.3794 -1.69%
2011-04-20 0 0.590 0.580 0.590 0.560 0.590 12,240,000 7,060,500 0.5768 2.358 2.318 2.358 2.238 2.358 3,062,200 2.3057 5.36%
2011-04-19 0 0.560 0.550 0.560 0.550 0.560 7,485,000 4,143,450 0.5536 2.238 2.198 2.238 2.198 2.238 1,872,595 2.2127 -1.75%
2011-04-18 0 0.570 0.560 0.570 0.550 0.580 15,095,000 8,493,770 0.5627 2.278 2.238 2.278 2.198 2.318 3,776,463 2.2491 -1.72%
2011-04-15 0 0.580 0.570 0.580 0.570 0.600 15,240,000 8,873,150 0.5822 2.318 2.278 2.318 2.278 2.398 3,812,739 2.3272 -1.69%
2011-04-14 0 0.590 0.580 0.590 0.580 0.600 13,080,000 7,701,250 0.5888 2.358 2.318 2.358 2.318 2.398 3,272,351 2.3534 -1.67%
2011-04-13 0 0.600 0.590 0.600 0.590 0.610 20,485,000 12,296,650 0.6003 2.398 2.358 2.398 2.358 2.438 5,124,932 2.3994 1.69%
2011-04-12 0 0.590 0.590 0.600 0.590 0.620 26,060,000 15,665,450 0.6011 2.358 2.358 2.398 2.358 2.478 6,519,684 2.4028 -4.84%
2011-04-11 0 0.620 0.610 0.620 0.610 0.660 94,990,000 61,497,200 0.6474 2.478 2.438 2.478 2.438 2.638 23,764,572 2.5878 -3.12%
2011-04-08 0 0.640 0.630 0.640 0.600 0.640 39,460,000 24,775,400 0.6279 2.558 2.518 2.558 2.398 2.558 9,872,092 2.5096 3.23%
2011-04-07 0 0.620 0.610 0.620 0.570 0.630 63,300,000 38,206,900 0.6036 2.478 2.438 2.478 2.278 2.518 15,836,377 2.4126 6.90%
2011-04-06 0 0.580 0.570 0.580 0.520 0.590 72,754,000 40,554,580 0.5574 2.318 2.278 2.318 2.079 2.358 18,201,576 2.2281 11.54%
2011-04-04 0 0.520 0.510 0.520 0.490 0.520 28,500,000 14,446,100 0.5069 2.079 2.039 2.079 1.959 2.079 7,130,122 2.0261 6.12%
2011-04-01 0 0.490 0.480 0.495 0.480 0.495 6,040,000 2,950,925 0.4886 1.959 1.919 1.979 1.919 1.979 1,511,086 1.9529 1.03%
2011-03-31 0 0.485 0.480 0.485 0.480 0.490 4,568,000 2,212,245 0.4843 1.939 1.919 1.939 1.919 1.959 1,142,821 1.9358 -1.02%
2011-03-30 0 0.490 0.485 0.490 0.485 0.495 8,232,499 4,010,727 0.4872 1.959 1.939 1.959 1.939 1.979 2,059,604 1.9473 -1.01%
2011-03-29 0 0.495 0.490 0.495 0.490 0.500 9,430,000 4,665,855 0.4948 1.979 1.959 1.979 1.959 1.999 2,359,195 1.9777 0.00%
2011-03-28 0 0.495 0.490 0.495 0.480 0.510 13,410,000 6,656,200 0.4964 1.979 1.959 1.979 1.919 2.039 3,354,910 1.9840 3.13%
2011-03-25 0 0.480 0.480 0.485 0.475 0.490 6,775,000 3,257,250 0.4808 1.919 1.919 1.939 1.899 1.959 1,694,968 1.9217 1.05%
2011-03-24 0 0.475 0.470 0.475 0.470 0.480 3,200,000 1,517,425 0.4742 1.899 1.879 1.899 1.879 1.919 800,575 1.8954 -1.04%
2011-03-23 0 0.480 0.475 0.480 0.470 0.480 3,025,000 1,435,375 0.4745 1.919 1.899 1.919 1.879 1.919 756,794 1.8967 0.00%
2011-03-22 0 0.480 0.475 0.480 0.470 0.480 4,385,000 2,090,150 0.4767 1.919 1.899 1.919 1.879 1.919 1,097,038 1.9053 2.13%
2011-03-21 0 0.470 0.465 0.470 0.460 0.475 6,176,000 2,877,270 0.4659 1.879 1.859 1.879 1.839 1.899 1,545,110 1.8622 1.08%
2011-03-18 0 0.465 0.455 0.460 0.455 0.465 4,035,000 1,857,325 0.4603 1.859 1.819 1.839 1.819 1.859 1,009,475 1.8399 3.33%
2011-03-17 0 0.450 0.450 0.455 0.450 0.470 16,055,000 7,333,950 0.4568 1.799 1.799 1.819 1.799 1.879 4,016,636 1.8259 -5.26%
2011-03-16 0 0.475 0.470 0.475 0.470 0.480 4,550,000 2,158,675 0.4744 1.899 1.879 1.899 1.879 1.919 1,138,318 1.8964 0.00%
2011-03-15 0 0.475 0.475 0.480 0.465 0.480 12,160,000 5,747,575 0.4727 1.899 1.899 1.919 1.859 1.919 3,042,186 1.8893 -2.06%
2011-03-14 0 0.485 0.485 0.490 0.480 0.495 11,858,300 5,744,473 0.4844 1.939 1.939 1.959 1.919 1.979 2,966,706 1.9363 -2.02%
2011-03-11 0 0.495 0.485 0.495 0.480 0.495 8,968,000 4,364,285 0.4867 1.979 1.939 1.979 1.919 1.979 2,243,612 1.9452 1.02%
2011-03-10 0 0.490 0.490 0.495 0.485 0.495 6,485,000 3,179,075 0.4902 1.959 1.959 1.979 1.939 1.979 1,622,416 1.9595 -1.01%
2011-03-09 0 0.495 0.490 0.495 0.490 0.500 8,135,000 4,032,250 0.4957 1.979 1.959 1.979 1.959 1.999 2,035,212 1.9812 1.02%
2011-03-08 0 0.490 0.485 0.490 0.480 0.490 15,010,000 7,294,675 0.4860 1.959 1.939 1.959 1.919 1.959 3,755,198 1.9426 1.03%
2011-03-07 0 0.485 0.485 0.490 0.485 0.500 15,795,000 7,793,200 0.4934 1.939 1.939 1.959 1.939 1.999 3,951,589 1.9722 -3.00%
2011-03-04 0 0.500 0.495 0.500 0.495 0.510 11,624,008 5,832,959 0.5018 1.999 1.979 1.999 1.979 2.039 2,908,091 2.0058 1.01%
2011-03-03 0 0.495 0.490 0.495 0.480 0.495 14,965,000 7,296,775 0.4876 1.979 1.959 1.979 1.919 1.979 3,743,940 1.9490 2.06%
2011-03-02 0 0.485 0.480 0.485 0.475 0.490 10,435,000 5,022,675 0.4813 1.939 1.919 1.939 1.899 1.959 2,610,625 1.9239 -1.02%
2011-03-01 0 0.490 0.485 0.490 0.485 0.510 20,160,000 9,982,300 0.4952 1.959 1.939 1.959 1.939 2.039 5,043,623 1.9792 -3.92%
2011-02-28 0 0.510 0.500 0.510 0.470 0.540 63,445,000 31,278,225 0.4930 2.039 1.999 2.039 1.879 2.158 15,872,653 1.9706 -13.56%
2011-02-25 0 0.590 0.580 0.590 0.580 0.590 4,210,000 2,480,350 0.5892 2.358 2.318 2.358 2.318 2.358 1,053,257 2.3549 1.72%
2011-02-24 0 0.580 0.580 0.590 0.580 0.610 10,530,000 6,284,100 0.5968 2.318 2.318 2.358 2.318 2.438 2,634,393 2.3854 -4.92%
2011-02-23 0 0.610 0.610 0.620 0.610 0.620 4,570,000 2,791,500 0.6108 2.438 2.438 2.478 2.438 2.478 1,143,321 2.4416 0.00%
2011-02-22 0 0.610 0.610 0.620 0.610 0.640 9,565,000 5,908,150 0.6177 2.438 2.438 2.478 2.438 2.558 2,392,969 2.4690 -3.17%
2011-02-21 0 0.630 0.630 0.640 0.630 0.650 4,770,000 3,054,950 0.6405 2.518 2.518 2.558 2.518 2.598 1,193,357 2.5600 -3.08%
2011-02-18 0 0.650 0.650 0.660 0.650 0.660 1,430,000 929,950 0.6503 2.598 2.598 2.638 2.598 2.638 357,757 2.5994 0.00%
2011-02-17 0 0.650 0.650 0.660 0.640 0.660 3,835,000 2,496,450 0.6510 2.598 2.598 2.638 2.558 2.638 959,439 2.6020 -1.52%
2011-02-16 0 0.660 0.650 0.660 0.650 0.670 3,066,974 1,996,853 0.6511 2.638 2.598 2.638 2.598 2.678 767,295 2.6025 0.00%
2011-02-15 0 0.660 0.660 0.670 0.650 0.670 3,670,000 2,423,700 0.6604 2.638 2.638 2.678 2.598 2.678 918,160 2.6397 -1.49%
2011-02-14 0 0.670 0.660 0.670 0.650 0.670 4,385,000 2,892,000 0.6595 2.678 2.638 2.678 2.598 2.678 1,097,038 2.6362 3.08%
2011-02-11 0 0.650 0.650 0.660 0.650 0.670 4,315,000 2,839,500 0.6581 2.598 2.598 2.638 2.598 2.678 1,079,526 2.6303 -2.99%
2011-02-10 0 0.670 0.660 0.670 0.660 0.680 8,200,000 5,487,250 0.6692 2.678 2.638 2.678 2.638 2.718 2,051,474 2.6748 0.00%
2011-02-09 0 0.670 0.660 0.670 0.660 0.670 3,965,000 2,629,050 0.6631 2.678 2.638 2.678 2.638 2.678 991,963 2.6504 0.00%
2011-02-08 0 0.670 0.660 0.670 0.660 0.670 2,015,000 1,339,200 0.6646 2.678 2.638 2.678 2.638 2.678 504,112 2.6566 1.52%
2011-02-07 0 0.660 0.660 0.670 0.660 0.680 2,230,000 1,493,100 0.6696 2.638 2.638 2.678 2.638 2.718 557,901 2.6763 -1.49%
2011-02-02 0 0.670 0.660 0.670 0.660 0.670 2,445,000 1,629,450 0.6664 2.678 2.638 2.678 2.638 2.678 611,689 2.6639 1.52%
2011-02-01 0 0.660 0.660 0.670 0.660 0.670 2,815,000 1,860,700 0.6610 2.638 2.638 2.678 2.638 2.678 704,256 2.6421 -1.49%
2011-01-31 0 0.670 0.660 0.670 0.660 0.680 6,065,000 4,023,200 0.6633 2.678 2.638 2.678 2.638 2.718 1,517,340 2.6515 -1.47%
2011-01-28 0 0.680 0.670 0.680 0.670 0.680 3,670,000 2,482,900 0.6765 2.718 2.678 2.718 2.678 2.718 918,160 2.7042 0.00%
2011-01-27 0 0.680 0.670 0.680 0.670 0.690 3,795,000 2,553,450 0.6728 2.718 2.678 2.718 2.678 2.758 949,432 2.6894 0.00%
2011-01-26 0 0.680 0.670 0.680 0.670 0.690 8,035,000 5,464,600 0.6801 2.718 2.678 2.718 2.678 2.758 2,010,194 2.7184 -1.45%
2011-01-25 0 0.690 0.680 0.690 0.680 0.690 6,688,000 4,570,450 0.6834 2.758 2.718 2.758 2.718 2.758 1,673,202 2.7316 1.47%
2011-01-24 0 0.680 0.670 0.680 0.670 0.700 4,821,457 3,292,805 0.6829 2.718 2.678 2.718 2.678 2.798 1,206,231 2.7298 -1.45%
2011-01-21 0 0.690 0.680 0.690 0.670 0.690 3,624,000 2,464,800 0.6801 2.758 2.718 2.758 2.678 2.758 906,651 2.7186 1.47%
2011-01-20 0 0.680 0.670 0.680 0.670 0.690 6,400,000 4,361,000 0.6814 2.718 2.678 2.718 2.678 2.758 1,601,150 2.7237 -2.86%
2011-01-19 0 0.700 0.680 0.690 0.680 0.700 4,985,000 3,429,950 0.6881 2.798 2.718 2.758 2.718 2.798 1,247,146 2.7502 2.94%
2011-01-18 0 0.680 0.670 0.680 0.670 0.700 11,025,000 7,569,900 0.6866 2.718 2.678 2.718 2.678 2.798 2,758,232 2.7445 -2.86%
2011-01-17 0 0.700 0.690 0.700 0.690 0.720 15,854,000 11,157,440 0.7038 2.798 2.758 2.798 2.758 2.878 3,966,349 2.8130 0.00%
2011-01-14 0 0.700 0.690 0.700 0.690 0.720 22,530,000 15,742,850 0.6988 2.798 2.758 2.798 2.758 2.878 5,636,549 2.7930 -2.78%
2011-01-13 0 0.720 0.710 0.720 0.680 0.720 60,925,000 42,766,550 0.7020 2.878 2.838 2.878 2.718 2.878 15,242,200 2.8058 7.46%
2011-01-12 0 0.670 0.660 0.670 0.660 0.670 6,335,000 4,195,350 0.6622 2.678 2.638 2.678 2.638 2.678 1,584,889 2.6471 0.00%
2011-01-11 0 0.670 0.660 0.670 0.650 0.670 4,090,000 2,691,900 0.6582 2.678 2.638 2.678 2.598 2.678 1,023,235 2.6308 1.52%
2011-01-10 0 0.660 0.650 0.660 0.650 0.670 3,165,000 2,092,450 0.6611 2.638 2.598 2.638 2.598 2.678 791,819 2.6426 0.00%
2011-01-07 0 0.660 0.660 0.670 0.660 0.680 5,970,000 3,999,300 0.6699 2.638 2.638 2.678 2.638 2.718 1,493,573 2.6777 -2.94%
2011-01-06 0 0.680 0.670 0.680 0.670 0.680 2,260,000 1,527,055 0.6757 2.718 2.678 2.718 2.678 2.718 565,406 2.7008 0.00%
2011-01-05 0 0.680 0.670 0.680 0.670 0.680 4,325,000 2,907,700 0.6723 2.718 2.678 2.718 2.678 2.718 1,082,027 2.6873 0.00%
2011-01-04 0 0.680 0.670 0.680 0.670 0.680 4,880,000 3,297,850 0.6758 2.718 2.678 2.718 2.678 2.718 1,220,877 2.7012 1.49%
2011-01-03 0 0.670 0.670 0.680 0.670 0.680 3,202,500 2,155,200 0.6730 2.678 2.678 2.718 2.678 2.718 801,201 2.6900 -1.47%
2010-12-31 0 0.680 0.670 0.680 0.660 0.680 5,005,000 3,345,050 0.6683 2.718 2.678 2.718 2.638 2.718 1,252,150 2.6714 3.03%
2010-12-30 0 0.660 0.650 0.660 0.650 0.660 4,090,000 2,679,300 0.6551 2.638 2.598 2.638 2.598 2.638 1,023,235 2.6185 0.00%
2010-12-29 0 0.660 0.650 0.660 0.650 0.660 5,210,000 3,406,350 0.6538 2.638 2.598 2.638 2.598 2.638 1,303,436 2.6134 1.54%
2010-12-28 0 0.650 0.640 0.650 0.640 0.660 4,140,000 2,700,500 0.6523 2.598 2.558 2.598 2.558 2.638 1,035,744 2.6073 -1.52%
2010-12-24 0 0.660 0.660 0.670 0.660 0.670 1,919,787 1,267,866 0.6604 2.638 2.638 2.678 2.638 2.678 480,292 2.6398 -1.49%
2010-12-23 0 0.670 0.650 0.670 0.650 0.680 8,890,000 5,900,100 0.6637 2.678 2.598 2.678 2.598 2.718 2,224,098 2.6528 1.52%
2010-12-22 0 0.660 0.650 0.660 0.640 0.660 4,295,000 2,801,700 0.6523 2.638 2.598 2.638 2.558 2.638 1,074,522 2.6074 0.00%
2010-12-21 0 0.660 0.650 0.660 0.640 0.660 7,450,000 4,829,300 0.6482 2.638 2.598 2.638 2.558 2.638 1,863,839 2.5911 3.13%
2010-12-20 0 0.640 0.640 0.650 0.630 0.660 12,700,000 8,167,600 0.6431 2.558 2.558 2.598 2.518 2.638 3,177,283 2.5706 -1.54%
2010-12-17 0 0.650 0.650 0.660 0.650 0.670 12,820,000 8,481,250 0.6616 2.598 2.598 2.638 2.598 2.678 3,207,304 2.6444 -2.99%
2010-12-16 0 0.670 0.660 0.670 0.660 0.680 7,985,000 5,365,300 0.6719 2.678 2.638 2.678 2.638 2.718 1,997,685 2.6858 -1.47%
2010-12-15 0 0.680 0.670 0.680 0.670 0.680 5,925,000 3,987,100 0.6729 2.718 2.678 2.718 2.678 2.718 1,482,315 2.6898 0.00%
2010-12-14 0 0.680 0.670 0.680 0.670 0.680 7,275,000 4,925,400 0.6770 2.718 2.678 2.718 2.678 2.718 1,820,058 2.7062 0.00%
2010-12-13 0 0.680 0.670 0.680 0.670 0.690 5,741,000 3,902,130 0.6797 2.718 2.678 2.718 2.678 2.758 1,436,282 2.7168 0.00%
2010-12-10 0 0.680 0.670 0.680 0.670 0.680 3,965,000 2,662,850 0.6716 2.718 2.678 2.718 2.678 2.718 991,963 2.6844 0.00%
2010-12-09 0 0.680 0.670 0.680 0.670 0.690 4,639,000 3,156,770 0.6805 2.718 2.678 2.718 2.678 2.758 1,160,584 2.7200 0.00%
2010-12-08 0 0.680 0.680 0.690 0.670 0.690 7,405,000 5,042,900 0.6810 2.718 2.718 2.758 2.678 2.758 1,852,581 2.7221 -2.86%
2010-12-07 0 0.700 0.690 0.700 0.680 0.700 8,072,000 5,576,450 0.6908 2.798 2.758 2.798 2.718 2.798 2,019,451 2.7614 2.94%
2010-12-06 0 0.680 0.680 0.690 0.680 0.700 12,509,000 8,570,500 0.6851 2.718 2.718 2.758 2.718 2.798 3,129,498 2.7386 1.49%
2010-12-03 0 0.670 0.670 0.690 0.670 0.690 15,763,000 10,711,550 0.6795 2.678 2.678 2.758 2.678 2.758 3,943,583 2.7162 -2.90%
2010-12-02 0 0.690 0.680 0.690 0.680 0.710 12,305,000 8,499,250 0.6907 2.758 2.718 2.758 2.718 2.838 3,078,462 2.7609 -1.43%
2010-12-01 0 0.700 0.690 0.700 0.690 0.710 11,860,000 8,215,050 0.6927 2.798 2.758 2.798 2.758 2.838 2,967,132 2.7687 -1.41%
2010-11-30 0 0.710 0.700 0.710 0.690 0.720 10,070,000 7,093,300 0.7044 2.838 2.798 2.838 2.758 2.878 2,519,310 2.8156 -1.39%
2010-11-29 0 0.720 0.710 0.720 0.700 0.720 19,710,000 13,923,450 0.7064 2.878 2.838 2.878 2.798 2.878 4,931,042 2.8236 1.41%
2010-11-26 0 0.710 0.710 0.720 0.710 0.730 15,415,000 11,056,350 0.7172 2.838 2.838 2.878 2.838 2.918 3,856,521 2.8669 0.00%
2010-11-25 0 0.710 0.710 0.720 0.700 0.730 27,888,000 19,868,630 0.7124 2.838 2.838 2.878 2.798 2.918 6,977,012 2.8477 1.43%
2010-11-24 0 0.700 0.700 0.710 0.690 0.710 9,900,000 6,977,900 0.7048 2.798 2.798 2.838 2.758 2.838 2,476,779 2.8173 1.45%
2010-11-23 0 0.690 0.690 0.700 0.690 0.710 9,785,000 6,887,450 0.7039 2.758 2.758 2.798 2.758 2.838 2,448,009 2.8135 -2.82%
2010-11-22 0 0.710 0.700 0.710 0.680 0.710 8,540,000 5,937,450 0.6953 2.838 2.798 2.838 2.718 2.838 2,136,535 2.7790 2.90%
2010-11-19 0 0.690 0.680 0.690 0.670 0.690 11,040,000 7,524,650 0.6816 2.758 2.718 2.758 2.678 2.758 2,761,984 2.7244 0.00%
2010-11-18 0 0.690 0.680 0.690 0.680 0.690 7,455,000 5,105,050 0.6848 2.758 2.718 2.758 2.718 2.758 1,865,090 2.7372 2.99%
2010-11-17 0 0.670 0.670 0.690 0.670 0.700 10,420,000 7,094,150 0.6808 2.678 2.678 2.758 2.678 2.798 2,606,873 2.7213 -4.29%
2010-11-16 0 0.700 0.690 0.700 0.680 0.710 11,005,000 7,663,200 0.6963 2.798 2.758 2.798 2.718 2.838 2,753,228 2.7834 0.00%
2010-11-15 0 0.700 0.700 0.710 0.690 0.710 10,505,000 7,352,175 0.6999 2.798 2.798 2.838 2.758 2.838 2,628,138 2.7975 0.00%
2010-11-12 0 0.700 0.690 0.700 0.690 0.730 19,125,000 13,472,750 0.7045 2.798 2.758 2.798 2.758 2.918 4,784,687 2.8158 -4.11%
2010-11-11 0 0.730 0.730 0.740 0.710 0.740 29,169,000 21,152,750 0.7252 2.918 2.918 2.958 2.838 2.958 7,297,493 2.8986 1.39%
2010-11-10 0 0.720 0.720 0.730 0.710 0.730 10,840,000 7,799,800 0.7195 2.878 2.878 2.918 2.838 2.918 2,711,948 2.8761 0.00%
2010-11-09 0 0.720 0.720 0.730 0.720 0.740 17,336,000 12,647,890 0.7296 2.878 2.878 2.918 2.878 2.958 4,337,116 2.9162 -2.70%
2010-11-08 0 0.740 0.730 0.740 0.720 0.760 16,280,000 11,975,250 0.7356 2.958 2.918 2.958 2.878 3.038 4,072,926 2.9402 -1.33%
2010-11-05 0 0.750 0.740 0.750 0.740 0.780 46,215,000 35,475,150 0.7676 2.998 2.958 2.998 2.958 3.118 11,562,056 3.0682 0.00%
2010-11-04 0 0.750 0.740 0.750 0.700 0.760 51,759,000 38,062,810 0.7354 2.998 2.958 2.998 2.798 3.038 12,949,053 2.9394 4.17%
2010-11-03 0 0.720 0.710 0.720 0.680 0.720 17,894,000 12,539,530 0.7008 2.878 2.838 2.878 2.718 2.878 4,476,716 2.8011 5.88%
2010-11-02 0 0.680 0.680 0.690 0.670 0.700 8,665,000 5,920,900 0.6833 2.718 2.718 2.758 2.678 2.798 2,167,807 2.7313 -2.86%
2010-11-01 0 0.700 0.690 0.700 0.680 0.700 8,075,000 5,607,650 0.6944 2.798 2.758 2.798 2.718 2.798 2,020,201 2.7758 1.45%
2010-10-29 0 0.690 0.680 0.690 0.670 0.710 14,070,000 9,609,600 0.6830 2.758 2.718 2.758 2.678 2.838 3,520,029 2.7300 -1.43%
2010-10-28 0 0.700 0.690 0.700 0.690 0.720 8,190,000 5,752,150 0.7023 2.798 2.758 2.798 2.758 2.878 2,048,972 2.8073 0.00%
2010-10-27 0 0.700 0.700 0.710 0.700 0.760 20,405,000 14,566,850 0.7139 2.798 2.798 2.838 2.798 3.038 5,104,917 2.8535 -6.67%
2010-10-26 0 0.750 0.750 0.760 0.740 0.770 22,200,000 16,685,600 0.7516 2.998 2.998 3.038 2.958 3.078 5,553,990 3.0043 0.00%
2010-10-25 0 0.750 0.750 0.760 0.730 0.770 46,675,000 35,097,450 0.7520 2.998 2.998 3.038 2.918 3.078 11,677,139 3.0057 4.17%
2010-10-22 0 0.720 0.710 0.720 0.710 0.740 42,036,000 30,456,970 0.7245 2.878 2.838 2.878 2.838 2.958 10,516,555 2.8961 -1.37%
2010-10-21 0 0.730 0.720 0.730 0.670 0.730 77,208,000 54,490,130 0.7058 2.918 2.878 2.918 2.678 2.918 19,315,877 2.8210 8.96%
2010-10-20 0 0.670 0.660 0.670 0.650 0.680 20,870,000 13,910,250 0.6665 2.678 2.638 2.678 2.598 2.718 5,221,251 2.6642 -1.47%
2010-10-19 0 0.680 0.670 0.680 0.640 0.690 48,425,000 32,291,900 0.6668 2.718 2.678 2.718 2.558 2.758 12,114,953 2.6655 6.25%
2010-10-18 0 0.640 0.640 0.650 0.640 0.650 6,025,000 3,886,750 0.6451 2.558 2.558 2.598 2.558 2.598 1,507,333 2.5786 -1.54%
2010-10-15 0 0.650 0.640 0.650 0.640 0.650 7,825,000 5,027,950 0.6425 2.598 2.558 2.598 2.558 2.598 1,957,656 2.5684 0.00%
2010-10-14 0 0.650 0.640 0.650 0.630 0.660 20,185,000 12,992,800 0.6437 2.598 2.558 2.598 2.518 2.638 5,049,878 2.5729 0.00%
2010-10-13 0 0.650 0.640 0.650 0.630 0.650 17,300,000 11,110,400 0.6422 2.598 2.558 2.598 2.518 2.598 4,328,109 2.5670 1.56%
2010-10-12 0 0.640 0.630 0.640 0.630 0.650 11,565,000 7,425,800 0.6421 2.558 2.518 2.558 2.518 2.598 2,893,329 2.5665 0.00%
2010-10-11 0 0.640 0.640 0.650 0.640 0.670 15,455,000 10,107,300 0.6540 2.558 2.558 2.598 2.558 2.678 3,866,528 2.6141 -3.03%
2010-10-08 0 0.660 0.660 0.670 0.650 0.680 18,860,000 12,500,350 0.6628 2.638 2.638 2.678 2.598 2.718 4,718,390 2.6493 -2.94%
2010-10-07 0 0.680 0.670 0.680 0.660 0.680 31,810,000 21,307,750 0.6698 2.718 2.678 2.718 2.638 2.718 7,958,217 2.6775 1.49%
2010-10-06 0 0.670 0.660 0.670 0.640 0.670 60,327,000 39,494,190 0.6547 2.678 2.638 2.678 2.558 2.678 15,092,593 2.6168 4.69%
2010-10-05 0 0.640 0.640 0.650 0.630 0.650 8,477,000 5,432,070 0.6408 2.558 2.558 2.598 2.518 2.598 2,120,774 2.5614 0.00%
2010-10-04 0 0.640 0.640 0.650 0.640 0.650 16,456,000 10,606,805 0.6446 2.558 2.558 2.598 2.558 2.598 4,116,958 2.5764 -1.54%
2010-09-30 0 0.650 0.640 0.650 0.640 0.650 12,505,000 8,049,300 0.6437 2.598 2.558 2.598 2.558 2.598 3,128,498 2.5729 1.56%
2010-09-29 0 0.640 0.640 0.650 0.640 0.650 10,325,000 6,650,265 0.6441 2.558 2.558 2.598 2.558 2.598 2,583,106 2.5745 -1.54%
2010-09-28 0 0.650 0.640 0.650 0.640 0.650 8,405,000 5,397,700 0.6422 2.598 2.558 2.598 2.558 2.598 2,102,761 2.5670 0.00%
2010-09-27 0 0.650 0.650 0.660 0.640 0.660 11,570,000 7,533,100 0.6511 2.598 2.598 2.638 2.558 2.638 2,894,579 2.6025 0.00%
2010-09-24 0 0.650 0.640 0.650 0.640 0.670 20,131,000 13,138,970 0.6527 2.598 2.558 2.598 2.558 2.678 5,036,368 2.6088 0.00%
2010-09-22 0 0.650 0.650 0.660 0.640 0.660 15,760,000 10,246,150 0.6501 2.598 2.598 2.638 2.558 2.638 3,942,833 2.5987 0.00%
2010-09-21 0 0.650 0.640 0.650 0.640 0.660 16,311,000 10,593,320 0.6495 2.598 2.558 2.598 2.558 2.638 4,080,682 2.5960 0.00%
2010-09-20 0 0.650 0.640 0.650 0.640 0.660 21,983,000 14,204,710 0.6462 2.598 2.558 2.598 2.558 2.638 5,499,701 2.5828 0.00%
2010-09-17 0 0.650 0.640 0.650 0.640 0.660 15,056,820 9,735,610 0.6466 2.598 2.558 2.598 2.558 2.638 3,766,911 2.5845 -1.52%
2010-09-16 0 0.660 0.650 0.660 0.640 0.660 18,270,000 11,867,500 0.6496 2.638 2.598 2.638 2.558 2.638 4,570,784 2.5964 1.54%
2010-09-15 0 0.650 0.640 0.650 0.640 0.660 18,556,000 12,069,870 0.6505 2.598 2.558 2.598 2.558 2.638 4,642,335 2.6000 -1.52%
2010-09-14 0 0.660 0.650 0.660 0.650 0.670 21,135,000 13,899,250 0.6576 2.638 2.598 2.638 2.598 2.678 5,287,549 2.6287 1.54%
2010-09-13 0 0.650 0.650 0.660 0.640 0.660 8,420,000 5,468,750 0.6495 2.598 2.598 2.638 2.558 2.638 2,106,513 2.5961 1.56%
2010-09-10 0 0.640 0.640 0.650 0.640 0.650 8,115,000 5,206,750 0.6416 2.558 2.558 2.598 2.558 2.598 2,030,209 2.5646 -1.54%
2010-09-09 0 0.650 0.640 0.650 0.630 0.660 13,440,000 8,688,300 0.6465 2.598 2.558 2.598 2.518 2.638 3,362,416 2.5839 1.56%
2010-09-08 0 0.640 0.630 0.640 0.630 0.640 10,139,200 6,456,720 0.6368 2.558 2.518 2.558 2.518 2.558 2,536,622 2.5454 -1.54%
2010-09-07 0 0.650 0.630 0.650 0.630 0.660 11,210,000 7,209,100 0.6431 2.598 2.518 2.598 2.518 2.638 2,804,515 2.5705 -1.52%
2010-09-06 0 0.660 0.660 0.670 0.650 0.680 14,455,000 9,593,100 0.6637 2.638 2.638 2.678 2.598 2.718 3,616,348 2.6527 0.00%
2010-09-03 0 0.660 0.660 0.670 0.660 0.670 10,780,000 7,139,300 0.6623 2.638 2.638 2.678 2.638 2.678 2,696,937 2.6472 -1.49%
2010-09-02 0 0.670 0.660 0.670 0.660 0.680 6,275,000 4,174,950 0.6653 2.678 2.638 2.678 2.638 2.718 1,569,878 2.6594 1.52%
2010-09-01 0 0.660 0.650 0.660 0.640 0.660 9,137,000 5,970,840 0.6535 2.638 2.598 2.638 2.558 2.638 2,285,892 2.6120 3.13%
2010-08-31 0 0.640 0.640 0.650 0.630 0.650 14,035,000 8,978,550 0.6397 2.558 2.558 2.598 2.518 2.598 3,511,272 2.5571 -1.54%
2010-08-30 0 0.650 0.650 0.660 0.650 0.710 20,527,000 13,680,270 0.6665 2.598 2.598 2.638 2.598 2.838 5,135,439 2.6639 -7.14%
2010-08-27 0 0.700 0.690 0.700 0.680 0.700 6,701,820 4,632,374 0.6912 2.798 2.758 2.798 2.718 2.798 1,676,660 2.7629 0.00%
2010-08-26 0 0.700 0.700 0.710 0.700 0.730 14,688,000 10,390,360 0.7074 2.798 2.798 2.838 2.798 2.918 3,674,640 2.8276 -2.78%
2010-08-25 0 0.720 0.720 0.730 0.720 0.730 7,555,000 5,443,850 0.7206 2.878 2.878 2.918 2.878 2.918 1,890,108 2.8802 -1.37%
2010-08-24 0 0.730 0.720 0.730 0.730 0.740 5,205,000 3,814,150 0.7328 2.918 2.878 2.918 2.918 2.958 1,302,185 2.9290 0.00%
2010-08-23 0 0.730 0.730 0.740 0.730 0.750 3,780,000 2,790,900 0.7383 2.918 2.918 2.958 2.918 2.998 945,679 2.9512 -2.67%
2010-08-20 0 0.750 0.740 0.750 0.730 0.750 5,430,000 4,011,950 0.7388 2.998 2.958 2.998 2.918 2.998 1,358,476 2.9533 0.00%
2010-08-19 0 0.750 0.740 0.750 0.730 0.750 10,890,000 8,079,700 0.7419 2.998 2.958 2.998 2.918 2.998 2,724,457 2.9656 2.74%
2010-08-18 0 0.730 0.730 0.740 0.730 0.750 5,815,000 4,297,700 0.7391 2.918 2.918 2.958 2.918 2.998 1,454,795 2.9542 -1.35%
2010-08-17 0 0.740 0.730 0.740 0.730 0.740 2,070,000 1,526,050 0.7372 2.958 2.918 2.958 2.918 2.958 517,872 2.9468 -1.33%
2010-08-16 0 0.750 0.740 0.750 0.730 0.750 6,200,000 4,578,000 0.7384 2.998 2.958 2.998 2.918 2.998 1,551,114 2.9514 1.35%
2010-08-13 0 0.740 0.740 0.750 0.730 0.750 5,290,000 3,904,500 0.7381 2.958 2.958 2.998 2.918 2.998 1,323,451 2.9502 1.37%
2010-08-12 0 0.730 0.730 0.740 0.730 0.750 14,644,000 10,760,500 0.7348 2.918 2.918 2.958 2.918 2.998 3,663,632 2.9371 -2.67%
2010-08-11 0 0.750 0.740 0.750 0.740 0.770 16,815,000 12,721,650 0.7566 2.998 2.958 2.998 2.958 3.078 4,206,772 3.0241 -1.32%
2010-08-10 0 0.760 0.750 0.760 0.750 0.780 14,405,000 10,982,200 0.7624 3.038 2.998 3.038 2.998 3.118 3,603,839 3.0474 -1.30%
2010-08-09 0 0.770 0.770 0.780 0.770 0.780 7,270,000 5,599,050 0.7702 3.078 3.078 3.118 3.078 3.118 1,818,807 3.0784 -1.28%
2010-08-06 0 0.780 0.770 0.780 0.760 0.780 9,195,000 7,046,650 0.7664 3.118 3.078 3.118 3.038 3.118 2,300,403 3.0632 1.30%
2010-08-05 0 0.770 0.760 0.770 0.760 0.780 7,610,326 5,873,751 0.7718 3.078 3.038 3.078 3.038 3.118 1,903,949 3.0850 0.00%
2010-08-04 0 0.770 0.760 0.770 0.750 0.780 19,395,000 14,820,000 0.7641 3.078 3.038 3.078 2.998 3.118 4,852,236 3.0543 0.00%
2010-08-03 0 0.770 0.760 0.770 0.760 0.800 26,345,000 20,523,950 0.7790 3.078 3.038 3.078 3.038 3.198 6,590,985 3.1139 -2.53%
2010-08-02 0 0.790 0.780 0.790 0.760 0.790 19,030,000 14,742,200 0.7747 3.158 3.118 3.158 3.038 3.158 4,760,920 3.0965 2.60%
2010-07-30 0 0.770 0.760 0.770 0.750 0.780 12,270,000 9,337,500 0.7610 3.078 3.038 3.078 2.998 3.118 3,069,705 3.0418 -1.28%
2010-07-29 0 0.780 0.770 0.780 0.740 0.780 31,590,000 24,336,350 0.7704 3.118 3.078 3.118 2.958 3.118 7,903,178 3.0793 4.00%
2010-07-28 0 0.750 0.740 0.750 0.730 0.750 11,923,000 8,813,280 0.7392 2.998 2.958 2.998 2.918 2.998 2,982,893 2.9546 1.35%
2010-07-27 0 0.740 0.720 0.730 0.730 0.740 7,375,000 5,403,400 0.7327 2.958 2.878 2.918 2.918 2.958 1,845,076 2.9286 0.00%
2010-07-26 0 0.740 0.730 0.740 0.730 0.750 5,360,000 3,964,900 0.7397 2.958 2.918 2.958 2.918 2.998 1,340,963 2.9568 0.00%
2010-07-23 0 0.740 0.730 0.740 0.730 0.750 16,510,000 12,159,150 0.7365 2.958 2.918 2.958 2.918 2.998 4,130,467 2.9438 1.37%
2010-07-22 0 0.730 0.720 0.730 0.710 0.730 5,190,000 3,743,900 0.7214 2.918 2.878 2.918 2.838 2.918 1,298,433 2.8834 -1.35%
2010-07-21 0 0.740 0.720 0.730 0.700 0.740 23,967,000 17,247,620 0.7196 2.958 2.878 2.918 2.798 2.958 5,996,058 2.8765 5.71%
2010-07-20 0 0.700 0.690 0.700 0.690 0.700 5,335,000 3,686,500 0.6910 2.798 2.758 2.798 2.758 2.798 1,334,709 2.7620 1.45%
2010-07-19 0 0.690 0.680 0.690 0.670 0.690 13,370,000 9,113,900 0.6817 2.758 2.718 2.758 2.678 2.758 3,344,903 2.7247 0.00%
2010-07-16 0 0.690 0.680 0.690 0.670 0.690 6,640,000 4,506,000 0.6786 2.758 2.718 2.758 2.678 2.758 1,661,193 2.7125 1.47%
2010-07-15 0 0.680 0.680 0.690 0.680 0.710 17,195,000 11,925,800 0.6936 2.718 2.718 2.758 2.718 2.838 4,301,840 2.7723 -4.23%
2010-07-14 0 0.710 0.700 0.710 0.700 0.720 13,955,000 9,836,700 0.7049 2.838 2.798 2.838 2.798 2.878 3,491,258 2.8175 1.43%
2010-07-13 0 0.700 0.690 0.700 0.690 0.720 10,201,000 7,129,460 0.6989 2.798 2.758 2.798 2.758 2.878 2,552,083 2.7936 -1.41%
2010-07-12 0 0.710 0.700 0.710 0.700 0.710 5,670,000 4,013,100 0.7078 2.838 2.798 2.838 2.798 2.838 1,418,519 2.8291 0.00%
2010-07-09 0 0.710 0.700 0.710 0.700 0.720 12,487,000 8,817,420 0.7061 2.838 2.798 2.838 2.798 2.878 3,123,994 2.8225 2.90%
2010-07-08 0 0.690 0.690 0.700 0.680 0.720 12,125,000 8,457,800 0.6976 2.758 2.758 2.798 2.718 2.878 3,033,429 2.7882 -1.43%
2010-07-07 0 0.700 0.690 0.700 0.680 0.700 8,090,000 5,620,700 0.6948 2.798 2.758 2.798 2.718 2.798 2,023,954 2.7771 -1.41%
2010-07-06 0 0.710 0.700 0.710 0.670 0.710 8,575,000 5,945,700 0.6934 2.838 2.798 2.838 2.678 2.838 2,145,291 2.7715 4.41%
2010-07-05 0 0.680 0.670 0.680 0.670 0.690 2,535,000 1,712,800 0.6757 2.718 2.678 2.718 2.678 2.758 634,206 2.7007 -1.45%
2010-07-02 0 0.690 0.680 0.690 0.670 0.700 14,024,000 9,626,950 0.6865 2.758 2.718 2.758 2.678 2.798 3,508,521 2.7439 -1.43%
2010-06-30 0 0.700 0.690 0.700 0.690 0.710 19,350,000 13,462,550 0.6957 2.798 2.758 2.798 2.758 2.838 4,840,978 2.7810 -2.78%
2010-06-29 0 0.720 0.710 0.720 0.700 0.740 13,575,000 9,752,950 0.7184 2.878 2.838 2.878 2.798 2.958 3,396,190 2.8717 -2.70%
2010-06-28 0 0.740 0.730 0.740 0.730 0.760 7,740,000 5,750,350 0.7429 2.958 2.918 2.958 2.918 3.038 1,936,391 2.9696 -1.33%
2010-06-25 0 0.750 0.740 0.750 0.740 0.770 17,660,000 13,220,700 0.7486 2.998 2.958 2.998 2.958 3.078 4,418,174 2.9923 -1.32%
2010-06-24 0 0.760 0.750 0.760 0.760 0.800 31,995,000 24,860,500 0.7770 3.038 2.998 3.038 3.038 3.198 8,004,500 3.1058 -1.30%
2010-06-23 0 0.770 0.760 0.770 0.710 0.780 43,285,000 32,550,900 0.7520 3.078 3.038 3.078 2.838 3.118 10,829,030 3.0059 5.48%
2010-06-22 0 0.730 0.720 0.730 0.710 0.730 5,590,000 4,026,250 0.7203 2.918 2.878 2.918 2.838 2.918 1,398,505 2.8790 0.00%
2010-06-21 0 0.730 0.720 0.730 0.690 0.740 32,220,000 23,080,800 0.7164 2.918 2.878 2.918 2.758 2.958 8,060,791 2.8633 5.80%
2010-06-18 0 0.690 0.680 0.690 0.670 0.710 17,825,000 12,313,450 0.6908 2.758 2.718 2.758 2.678 2.838 4,459,454 2.7612 -2.82%
2010-06-17 0 0.710 0.710 0.720 0.690 0.720 16,350,000 11,550,750 0.7065 2.838 2.838 2.878 2.758 2.878 4,090,439 2.8238 -1.39%
2010-06-15 0 0.720 0.710 0.720 0.700 0.720 7,760,000 5,545,900 0.7147 2.878 2.838 2.878 2.798 2.878 1,941,395 2.8567 -1.37%
2010-06-14 0 0.730 0.720 0.730 0.700 0.730 16,400,000 11,790,250 0.7189 2.918 2.878 2.918 2.798 2.918 4,102,948 2.8736 4.29%
2010-06-11 0 0.700 0.700 0.710 0.690 0.710 17,210,000 12,127,750 0.7047 2.798 2.798 2.838 2.758 2.838 4,305,593 2.8167 2.94%
2010-06-10 0 0.680 0.680 0.690 0.670 0.700 14,210,000 9,735,900 0.6851 2.718 2.718 2.758 2.678 2.798 3,555,054 2.7386 1.49%
2010-06-09 0 0.670 0.670 0.680 0.670 0.730 36,055,000 24,893,050 0.6904 2.678 2.678 2.718 2.678 2.918 9,020,230 2.7597 -6.94%
2010-06-08 0 0.720 0.720 0.730 0.700 0.740 38,535,000 27,618,600 0.7167 2.878 2.878 2.918 2.798 2.958 9,640,676 2.8648 1.41%
2010-06-07 0 0.710 0.700 0.710 0.680 0.720 77,500,000 54,210,850 0.6995 2.838 2.798 2.838 2.718 2.878 19,388,929 2.7960 -4.05%
2010-06-04 0 0.740 0.730 0.740 0.660 0.750 85,464,700 59,239,161 0.6931 2.958 2.918 2.958 2.638 2.998 21,381,535 2.7706 10.45%
2010-06-03 0 0.670 0.660 0.670 0.630 0.680 82,677,000 54,490,340 0.6591 2.678 2.638 2.678 2.518 2.718 20,684,109 2.6344 9.84%
2010-06-02 0 0.610 0.610 0.620 0.600 0.630 11,175,000 6,895,300 0.6170 2.438 2.438 2.478 2.398 2.518 2,795,758 2.4663 0.00%
2010-06-01 0 0.610 0.600 0.610 0.600 0.630 10,762,000 6,644,590 0.6174 2.438 2.398 2.438 2.398 2.518 2,692,434 2.4679 -1.61%
2010-05-31 0 0.620 0.620 0.630 0.620 0.650 13,625,000 8,625,300 0.6330 2.478 2.478 2.518 2.478 2.598 3,408,699 2.5304 -1.59%
2010-05-28 0 0.630 0.630 0.640 0.620 0.660 43,265,000 27,676,750 0.6397 2.518 2.518 2.558 2.478 2.638 10,824,026 2.5570 1.61%
2010-05-27 0 0.620 0.600 0.620 0.580 0.620 39,980,000 24,200,205 0.6053 2.478 2.398 2.478 2.318 2.478 10,002,186 2.4195 5.08%
2010-05-26 0 0.590 0.580 0.590 0.580 0.620 17,340,000 10,241,535 0.5906 2.358 2.318 2.358 2.318 2.478 4,338,117 2.3608 -1.67%
2010-05-25 0 0.600 0.590 0.600 0.590 0.620 10,935,000 6,652,900 0.6084 2.398 2.358 2.398 2.358 2.478 2,735,715 2.4319 -4.76%
2010-05-24 0 0.630 0.620 0.630 0.610 0.640 23,316,000 14,747,400 0.6325 2.518 2.478 2.518 2.438 2.558 5,833,191 2.5282 1.61%
2010-05-20 0 0.620 0.610 0.620 0.590 0.650 49,647,450 30,699,807 0.6184 2.478 2.438 2.478 2.358 2.598 12,420,786 2.4716 3.33%
2010-05-19 0 0.600 0.600 0.610 0.590 0.640 13,325,000 8,237,900 0.6182 2.398 2.398 2.438 2.358 2.558 3,333,645 2.4711 -6.25%
2010-05-18 0 0.640 0.640 0.650 0.640 0.660 10,060,000 6,526,650 0.6488 2.558 2.558 2.598 2.558 2.638 2,516,808 2.5932 0.00%
2010-05-17 0 0.650 0.640 0.650 0.640 0.690 25,580,000 16,854,340 0.6589 2.558 2.519 2.558 2.519 2.716 6,499,591 2.5931 -5.80%
2010-05-14 0 0.690 0.680 0.690 0.680 0.700 21,805,000 15,032,950 0.6894 2.716 2.676 2.716 2.676 2.755 5,540,406 2.7133 -1.43%
2010-05-13 0 0.700 0.690 0.700 0.690 0.710 21,470,000 14,912,300 0.6946 2.755 2.716 2.755 2.716 2.794 5,455,286 2.7336 1.45%
2010-05-12 0 0.690 0.690 0.700 0.690 0.710 14,510,000 10,111,500 0.6969 2.716 2.716 2.755 2.716 2.794 3,686,828 2.7426 -1.43%
2010-05-11 0 0.700 0.690 0.700 0.680 0.760 25,795,000 18,350,300 0.7114 2.755 2.716 2.755 2.676 2.991 6,554,220 2.7998 -6.67%
2010-05-10 0 0.750 0.740 0.760 0.710 0.760 14,190,000 10,359,100 0.7300 2.952 2.912 2.991 2.794 2.991 3,605,520 2.8731 4.17%
2010-05-07 0 0.720 0.720 0.730 0.670 0.740 35,160,000 25,028,350 0.7118 2.834 2.834 2.873 2.637 2.912 8,933,762 2.8015 0.00%
2010-05-06 0 0.720 0.720 0.730 0.690 0.730 31,700,000 22,471,300 0.7089 2.834 2.834 2.873 2.716 2.873 8,054,615 2.7899 -1.37%
2010-05-05 0 0.730 0.720 0.730 0.710 0.760 49,195,000 36,006,300 0.7319 2.873 2.834 2.873 2.794 2.991 12,499,898 2.8805 -5.19%
2010-05-04 0 0.770 0.760 0.770 0.750 0.800 42,110,000 32,639,550 0.7751 3.030 2.991 3.030 2.952 3.149 10,699,679 3.0505 -3.75%
2010-05-03 0 0.800 0.790 0.800 0.780 0.810 21,720,000 17,330,150 0.7979 3.149 3.109 3.149 3.070 3.188 5,518,808 3.1402 -1.23%
2010-04-30 0 0.810 0.800 0.810 0.810 0.860 30,425,000 25,366,550 0.8337 3.188 3.149 3.188 3.188 3.385 7,730,651 3.2813 -4.71%
2010-04-29 0 0.850 0.840 0.850 0.840 0.870 25,920,000 22,133,000 0.8539 3.345 3.306 3.345 3.306 3.424 6,585,981 3.3606 -1.16%
2010-04-28 0 0.860 0.860 0.870 0.850 0.870 28,070,000 24,118,150 0.8592 3.385 3.385 3.424 3.345 3.424 7,132,272 3.3816 -1.15%
2010-04-27 0 0.870 0.870 0.880 0.870 0.890 9,960,000 8,708,900 0.8744 3.424 3.424 3.463 3.424 3.503 2,530,724 3.4413 -2.25%
2010-04-26 0 0.890 0.880 0.890 0.880 0.900 12,545,000 11,169,250 0.8903 3.503 3.463 3.503 3.463 3.542 3,187,544 3.5040 1.14%
2010-04-23 0 0.880 0.880 0.890 0.870 0.900 18,745,000 16,595,250 0.8853 3.463 3.463 3.503 3.424 3.542 4,762,894 3.4843 -2.22%
2010-04-22 0 0.900 0.890 0.900 0.880 0.950 87,847,584 80,426,855 0.9155 3.542 3.503 3.542 3.463 3.739 22,321,086 3.6032 -2.17%
2010-04-21 0 0.920 0.910 0.920 0.890 0.940 46,510,000 42,577,750 0.9155 3.621 3.581 3.621 3.503 3.699 11,817,670 3.6029 2.22%
2010-04-20 0 0.900 0.890 0.900 0.880 0.900 15,870,000 14,201,350 0.8949 3.542 3.503 3.542 3.463 3.542 4,032,389 3.5218 1.12%
2010-04-19 0 0.890 0.880 0.890 0.860 0.900 40,815,000 35,900,415 0.8796 3.503 3.463 3.503 3.385 3.542 10,370,634 3.4617 1.14%
2010-04-16 0 0.880 0.870 0.880 0.860 0.900 56,090,000 48,759,840 0.8693 3.463 3.424 3.463 3.385 3.542 14,251,840 3.4213 -2.22%
2010-04-15 0 0.900 0.890 0.900 0.890 0.920 48,000,000 43,294,500 0.9020 3.542 3.503 3.542 3.503 3.621 12,196,262 3.5498 0.00%
2010-04-14 0 0.900 0.900 0.910 0.890 0.910 33,634,000 30,351,450 0.9024 3.542 3.542 3.581 3.503 3.581 8,546,022 3.5515 0.00%
2010-04-13 0 0.900 0.890 0.900 0.890 0.930 55,153,000 49,800,890 0.9030 3.542 3.503 3.542 3.503 3.660 14,013,759 3.5537 -3.23%
2010-04-12 0 0.930 0.920 0.930 0.900 0.940 79,715,000 73,452,090 0.9214 3.660 3.621 3.660 3.542 3.699 20,254,688 3.6264 0.00%
2010-04-09 0 0.930 0.920 0.930 0.890 0.950 163,819,900 151,187,301 0.9229 3.660 3.621 3.660 3.503 3.739 41,624,800 3.6321 -4.12%
2010-04-08 0 0.970 0.970 0.980 0.970 1.050 78,110,000 78,077,690 0.9996 3.818 3.818 3.857 3.818 4.132 19,846,875 3.9340 -3.96%
2010-04-07 0 1.010 1.010 1.020 1.000 1.060 63,426,000 65,086,910 1.0262 3.975 3.975 4.014 3.936 4.172 16,115,835 4.0387 0.00%
2010-04-01 0 1.010 1.000 1.010 1.000 1.030 33,860,000 34,162,700 1.0089 3.975 3.936 3.975 3.936 4.054 8,603,446 3.9708 -0.98%
2010-03-31 0 1.020 1.010 1.020 1.010 1.030 13,444,000 13,702,480 1.0192 4.014 3.975 4.014 3.975 4.054 3,415,970 4.0113 0.00%
2010-03-30 0 1.020 1.020 1.030 1.020 1.040 9,420,000 9,673,450 1.0269 4.014 4.014 4.054 4.014 4.093 2,393,516 4.0415 -1.92%
2010-03-29 0 1.040 1.030 1.040 1.030 1.050 8,975,000 9,314,600 1.0378 4.093 4.054 4.093 4.054 4.132 2,280,447 4.0846 0.00%
2010-03-26 0 1.040 1.040 1.050 1.010 1.050 30,070,000 31,158,850 1.0362 4.093 4.093 4.132 3.975 4.132 7,640,450 4.0781 2.97%
2010-03-25 0 1.010 1.000 1.020 0.990 1.030 37,505,000 37,812,400 1.0082 3.975 3.936 4.014 3.896 4.054 9,529,600 3.9679 -1.94%
2010-03-24 0 1.030 1.020 1.030 1.010 1.080 72,271,600 75,365,835 1.0428 4.054 4.014 4.054 3.975 4.250 18,363,403 4.1041 -3.74%
2010-03-23 0 1.070 1.060 1.070 1.040 1.070 51,031,079 53,942,901 1.0571 4.211 4.172 4.211 4.093 4.211 12,966,425 4.1602 3.88%
2010-03-22 0 1.030 1.030 1.040 1.030 1.050 23,086,263 23,957,463 1.0377 4.054 4.054 4.093 4.054 4.132 5,865,961 4.0842 -2.83%
2010-03-19 0 1.060 1.050 1.060 1.040 1.070 26,780,000 28,225,450 1.0540 4.172 4.132 4.172 4.093 4.211 6,804,498 4.1481 0.95%
2010-03-18 0 1.050 1.040 1.050 1.040 1.080 15,691,700 16,503,884 1.0518 4.132 4.093 4.132 4.093 4.250 3,987,085 4.1393 -1.87%
2010-03-17 0 1.070 1.060 1.070 1.040 1.080 26,215,300 27,940,256 1.0658 4.211 4.172 4.211 4.093 4.250 6,661,014 4.1946 3.88%
2010-03-16 0 1.030 1.030 1.040 1.020 1.060 26,540,000 27,528,750 1.0373 4.054 4.054 4.093 4.014 4.172 6,743,516 4.0823 -1.90%
2010-03-15 0 1.050 1.050 1.060 1.040 1.080 31,410,000 33,174,400 1.0562 4.132 4.132 4.172 4.093 4.250 7,980,929 4.1567 -2.78%
2010-03-12 0 1.080 1.070 1.080 1.060 1.090 44,080,000 47,565,650 1.0791 4.250 4.211 4.250 4.172 4.290 11,200,234 4.2468 0.93%
2010-03-11 0 1.070 1.060 1.070 1.060 1.100 51,836,100 55,805,194 1.0766 4.211 4.172 4.211 4.172 4.329 13,170,972 4.2370 -0.93%
2010-03-10 0 1.080 1.070 1.080 1.070 1.110 50,698,584 54,754,155 1.0800 4.250 4.211 4.250 4.211 4.369 12,881,942 4.2505 -1.82%
2010-03-09 0 1.100 1.090 1.100 1.090 1.130 55,690,000 61,582,750 1.1058 4.329 4.290 4.329 4.290 4.447 14,150,205 4.3521 -3.51%
2010-03-08 0 1.140 1.130 1.140 1.090 1.140 98,644,000 110,585,930 1.1211 4.487 4.447 4.487 4.290 4.487 25,064,334 4.4121 5.56%
2010-03-05 0 1.080 1.070 1.080 1.070 1.100 18,870,000 20,406,600 1.0814 4.250 4.211 4.250 4.211 4.329 4,794,655 4.2561 0.00%
2010-03-04 0 1.080 1.080 1.090 1.080 1.120 24,000,000 26,199,250 1.0916 4.250 4.250 4.290 4.250 4.408 6,098,131 4.2963 -2.70%
2010-03-03 0 1.110 1.100 1.110 1.080 1.110 50,765,000 55,751,150 1.0982 4.369 4.329 4.369 4.250 4.369 12,898,817 4.3222 2.78%
2010-03-02 0 1.080 1.080 1.090 1.070 1.110 14,154,700 15,378,717 1.0865 4.250 4.250 4.290 4.211 4.369 3,596,551 4.2760 -2.70%
2010-03-01 0 1.110 1.100 1.110 1.080 1.110 21,815,000 23,906,930 1.0959 4.369 4.329 4.369 4.250 4.369 5,542,947 4.3130 2.78%
2010-02-26 0 1.080 1.080 1.090 1.060 1.090 17,767,000 19,171,480 1.0790 4.250 4.250 4.290 4.172 4.290 4,514,395 4.2467 1.89%
2010-02-25 0 1.060 1.050 1.060 1.050 1.110 26,720,000 28,662,700 1.0727 4.172 4.132 4.172 4.132 4.369 6,789,252 4.2218 -3.64%
2010-02-24 0 1.100 1.090 1.100 1.070 1.110 42,820,000 46,784,715 1.0926 4.329 4.290 4.329 4.211 4.369 10,880,082 4.3000 0.92%
2010-02-23 0 1.090 1.080 1.090 1.040 1.090 27,480,000 29,413,750 1.0704 4.290 4.250 4.290 4.093 4.290 6,982,360 4.2126 2.83%
2010-02-22 0 1.060 1.050 1.060 1.030 1.060 7,840,000 8,232,500 1.0501 4.172 4.132 4.172 4.054 4.172 1,992,056 4.1327 1.92%
2010-02-19 0 1.040 1.030 1.040 1.010 1.060 16,505,000 16,983,085 1.0290 4.093 4.054 4.093 3.975 4.172 4,193,735 4.0496 -0.95%
2010-02-18 0 1.050 1.040 1.050 1.040 1.090 14,635,000 15,519,450 1.0604 4.132 4.093 4.132 4.093 4.290 3,718,589 4.1735 -3.67%
2010-02-17 0 1.090 1.080 1.090 1.070 1.110 8,033,000 8,745,080 1.0886 4.290 4.250 4.290 4.211 4.369 2,041,095 4.2845 1.87%
2010-02-12 0 1.070 1.070 1.080 1.070 1.120 23,870,000 25,976,750 1.0883 4.211 4.211 4.250 4.211 4.408 6,065,099 4.2830 -2.73%
2010-02-11 0 1.100 1.090 1.100 1.070 1.110 24,665,000 27,154,200 1.1009 4.329 4.290 4.329 4.211 4.369 6,267,100 4.3328 2.80%
2010-02-10 0 1.070 1.070 1.080 1.060 1.100 10,449,500 11,268,150 1.0783 4.211 4.211 4.250 4.172 4.329 2,655,101 4.2440 0.94%
2010-02-09 0 1.060 1.060 1.070 1.050 1.120 20,514,900 22,098,514 1.0772 4.172 4.172 4.211 4.132 4.408 5,212,606 4.2394 -4.50%
2010-02-08 0 1.110 1.110 1.120 1.100 1.130 5,955,000 6,609,950 1.1100 4.369 4.369 4.408 4.329 4.447 1,513,099 4.3685 -0.89%
2010-02-05 0 1.120 1.110 1.120 1.100 1.130 15,065,000 16,762,750 1.1127 4.408 4.369 4.408 4.329 4.447 3,827,848 4.3792 -4.27%
2010-02-04 0 1.170 1.160 1.170 1.160 1.200 9,540,000 11,216,900 1.1758 4.605 4.565 4.605 4.565 4.723 2,424,007 4.6274 -2.50%
2010-02-03 0 1.200 1.180 1.200 1.160 1.200 12,520,000 14,804,550 1.1825 4.723 4.644 4.723 4.565 4.723 3,181,192 4.6538 3.45%
2010-02-02 0 1.160 1.140 1.160 1.130 1.170 15,675,000 17,808,310 1.1361 4.565 4.487 4.565 4.447 4.605 3,982,842 4.4713 1.75%
2010-02-01 0 1.140 1.130 1.150 1.090 1.140 11,035,280 12,288,292 1.1135 4.487 4.447 4.526 4.290 4.487 2,803,941 4.3825 2.70%
2010-01-29 0 1.110 1.100 1.110 1.080 1.130 11,625,000 12,801,950 1.1012 4.369 4.329 4.369 4.250 4.447 2,953,782 4.3341 0.00%
2010-01-28 0 1.110 1.100 1.120 1.090 1.130 26,914,040 29,688,123 1.1031 4.369 4.329 4.408 4.290 4.447 6,838,556 4.3413 1.83%
2010-01-27 0 1.090 1.080 1.090 1.070 1.160 23,105,000 25,662,600 1.1107 4.290 4.250 4.290 4.211 4.565 5,870,721 4.3713 -2.68%
2010-01-26 0 1.120 1.100 1.120 1.100 1.180 25,606,600 28,743,040 1.1225 4.408 4.329 4.408 4.329 4.644 6,506,350 4.4177 -4.27%
2010-01-25 0 1.170 1.160 1.170 1.150 1.210 14,475,000 17,145,650 1.1845 4.605 4.565 4.605 4.526 4.762 3,677,935 4.6618 -2.50%
2010-01-22 0 1.200 1.190 1.200 1.130 1.200 33,509,000 39,009,250 1.1641 4.723 4.683 4.723 4.447 4.723 8,514,261 4.5816 -2.44%
2010-01-21 0 1.230 1.220 1.230 1.210 1.300 34,202,000 42,872,940 1.2535 4.841 4.801 4.841 4.762 5.116 8,690,345 4.9334 -4.65%
2010-01-20 0 1.290 1.280 1.290 1.260 1.330 31,480,000 40,542,750 1.2879 5.077 5.038 5.077 4.959 5.234 7,998,715 5.0687 -1.53%
2010-01-19 0 1.310 1.300 1.310 1.300 1.380 24,120,000 31,977,850 1.3258 5.156 5.116 5.156 5.116 5.431 6,128,622 5.2178 -3.68%
2010-01-18 0 1.360 1.360 1.370 1.260 1.400 79,705,600 107,292,418 1.3461 5.352 5.352 5.392 4.959 5.510 20,252,299 5.2978 3.82%
2010-01-15 0 1.310 1.310 1.320 1.280 1.350 81,022,000 106,436,462 1.3137 5.156 5.156 5.195 5.038 5.313 20,586,782 5.1701 3.97%
2010-01-14 0 1.260 1.250 1.270 1.220 1.320 78,747,000 99,417,750 1.2625 4.959 4.920 4.998 4.801 5.195 20,008,730 4.9687 4.13%
2010-01-13 0 1.210 1.200 1.210 1.190 1.250 36,596,000 44,626,100 1.2194 4.762 4.723 4.762 4.683 4.920 9,298,633 4.7992 -3.97%
2010-01-12 0 1.260 1.250 1.260 1.150 1.270 100,486,000 123,506,950 1.2291 4.959 4.920 4.959 4.526 4.998 25,532,366 4.8373 8.62%
2010-01-11 0 1.160 1.150 1.160 1.150 1.190 20,195,000 23,705,250 1.1738 4.565 4.526 4.565 4.526 4.683 5,131,323 4.6197 -1.69%
2010-01-08 0 1.180 1.170 1.180 1.160 1.210 17,050,000 20,219,050 1.1859 4.644 4.605 4.644 4.565 4.762 4,332,214 4.6671 -0.84%
2010-01-07 0 1.190 1.180 1.190 1.170 1.240 51,485,000 62,048,500 1.2052 4.683 4.644 4.683 4.605 4.880 13,081,761 4.7431 0.85%
2010-01-06 0 1.180 1.180 1.190 1.150 1.200 33,869,995 40,112,594 1.1843 4.644 4.644 4.683 4.526 4.723 8,605,986 4.6610 3.51%
2010-01-05 0 1.140 1.130 1.140 1.130 1.150 11,979,000 13,650,500 1.1395 4.487 4.447 4.487 4.447 4.526 3,043,730 4.4848 0.00%
2010-01-04 0 1.140 1.130 1.140 1.100 1.140 7,170,000 8,039,550 1.1213 4.487 4.447 4.487 4.329 4.487 1,821,817 4.4129 2.70%
2009-12-31 0 1.110 1.110 1.120 1.100 1.130 4,160,000 4,641,850 1.1158 4.369 4.369 4.408 4.329 4.447 1,057,009 4.3915 0.00%
2009-12-30 0 1.110 1.110 1.120 1.100 1.120 4,590,000 5,092,950 1.1096 4.369 4.369 4.408 4.329 4.408 1,166,268 4.3669 -0.89%
2009-12-29 0 1.120 1.110 1.120 1.090 1.130 4,995,000 5,530,600 1.1072 4.408 4.369 4.408 4.290 4.447 1,269,173 4.3576 0.00%
2009-12-28 0 1.120 1.110 1.120 1.080 1.130 9,255,000 10,266,650 1.1093 4.408 4.369 4.408 4.250 4.447 2,351,592 4.3658 4.67%
2009-12-24 0 1.070 1.070 1.080 1.050 1.080 6,990,000 7,432,100 1.0632 4.211 4.211 4.250 4.132 4.250 1,776,081 4.1846 1.90%
2009-12-23 0 1.050 1.050 1.060 1.030 1.060 3,727,800 3,891,450 1.0439 4.132 4.132 4.172 4.054 4.172 947,192 4.1084 0.96%
2009-12-22 0 1.040 1.030 1.040 1.030 1.070 8,300,000 8,672,550 1.0449 4.093 4.054 4.093 4.054 4.211 2,108,937 4.1123 0.00%
2009-12-21 0 1.040 1.020 1.030 1.000 1.040 9,514,740 9,629,132 1.0120 4.093 4.014 4.054 3.936 4.093 2,417,589 3.9829 0.97%
2009-12-18 0 1.030 1.020 1.030 0.980 1.030 17,865,000 17,912,050 1.0026 4.054 4.014 4.054 3.857 4.054 4,539,296 3.9460 0.00%
2009-12-17 0 1.030 1.030 1.050 1.020 1.080 14,912,537 15,639,163 1.0487 4.054 4.054 4.132 4.014 4.250 3,789,108 4.1274 -3.74%
2009-12-16 0 1.070 1.070 1.080 1.060 1.110 14,830,000 16,053,850 1.0825 4.211 4.211 4.250 4.172 4.369 3,768,137 4.2604 -3.60%
2009-12-15 0 1.110 1.100 1.110 1.090 1.140 18,150,000 20,103,650 1.1076 4.369 4.329 4.369 4.290 4.487 4,611,711 4.3593 -1.77%
2009-12-14 0 1.130 1.130 1.140 1.120 1.150 9,105,067 10,297,735 1.1310 4.447 4.447 4.487 4.408 4.526 2,313,495 4.4512 -1.74%
2009-12-11 0 1.150 1.140 1.150 1.130 1.150 8,640,000 9,847,300 1.1397 4.526 4.487 4.526 4.447 4.526 2,195,327 4.4856 1.77%
2009-12-10 0 1.130 1.120 1.130 1.120 1.160 10,350,000 11,727,650 1.1331 4.447 4.408 4.447 4.408 4.565 2,629,819 4.4595 -0.88%
2009-12-09 0 1.140 1.140 1.150 1.140 1.170 13,175,000 15,178,550 1.1521 4.487 4.487 4.526 4.487 4.605 3,347,620 4.5341 -1.72%
2009-12-08 0 1.160 1.150 1.170 1.150 1.180 13,050,000 15,138,000 1.1600 4.565 4.526 4.605 4.526 4.644 3,315,859 4.5653 -2.52%
2009-12-07 0 1.190 1.180 1.190 1.170 1.210 14,188,445 16,815,084 1.1851 4.683 4.644 4.683 4.605 4.762 3,605,125 4.6642 -0.83%
2009-12-04 0 1.200 1.190 1.200 1.190 1.210 33,253,967 39,851,600 1.1984 4.723 4.683 4.723 4.683 4.762 8,449,460 4.7165 0.00%
2009-12-03 0 1.200 1.190 1.200 1.180 1.210 29,755,000 35,581,200 1.1958 4.723 4.683 4.723 4.644 4.762 7,560,412 4.7063 1.69%
2009-12-02 0 1.180 1.180 1.190 1.180 1.200 18,776,000 22,335,280 1.1896 4.644 4.644 4.683 4.644 4.723 4,770,771 4.6817 0.00%
2009-12-01 0 1.180 1.170 1.180 1.140 1.190 22,530,000 26,366,850 1.1703 4.644 4.605 4.644 4.487 4.683 5,724,620 4.6059 3.51%
2009-11-30 0 1.140 1.130 1.140 1.120 1.160 14,210,000 16,231,750 1.1423 4.487 4.447 4.487 4.408 4.565 3,610,602 4.4956 2.70%
2009-11-27 0 1.110 1.100 1.110 1.100 1.160 37,855,000 42,638,300 1.1264 4.369 4.329 4.369 4.329 4.565 9,618,531 4.4329 -6.72%
2009-11-26 0 1.190 1.180 1.190 1.170 1.230 40,247,000 48,018,310 1.1931 4.683 4.644 4.683 4.605 4.841 10,226,311 4.6956 0.00%
2009-11-25 0 1.190 1.190 1.200 1.170 1.220 56,872,000 68,171,750 1.1987 4.683 4.683 4.723 4.605 4.801 14,450,538 4.7176 0.85%
2009-11-24 0 1.180 1.170 1.180 1.120 1.230 101,555,000 120,671,600 1.1882 4.644 4.605 4.644 4.408 4.841 25,803,987 4.6765 6.31%
2009-11-23 0 1.110 1.100 1.110 1.080 1.120 20,565,000 22,657,150 1.1017 4.369 4.329 4.369 4.250 4.408 5,225,336 4.3360 2.78%
2009-11-20 0 1.080 1.070 1.080 1.060 1.100 13,071,000 14,024,960 1.0730 4.250 4.211 4.250 4.172 4.329 3,321,195 4.2229 0.93%
2009-11-19 0 1.070 1.060 1.080 1.060 1.100 11,630,000 12,583,550 1.0820 4.211 4.172 4.250 4.172 4.329 2,955,053 4.2583 -2.73%
2009-11-18 0 1.100 1.090 1.110 1.080 1.110 16,180,000 17,702,600 1.0941 4.329 4.290 4.369 4.250 4.369 4,111,157 4.3060 0.92%
2009-11-17 0 1.090 1.090 1.100 1.080 1.120 12,870,000 14,101,500 1.0957 4.290 4.290 4.329 4.250 4.408 3,270,123 4.3122 -0.91%
2009-11-16 0 1.100 1.100 1.110 1.100 1.130 37,777,000 41,972,110 1.1110 4.329 4.329 4.369 4.329 4.447 9,598,712 4.3727 -0.90%
2009-11-13 0 1.110 1.110 1.120 1.100 1.130 17,460,000 19,351,000 1.1083 4.369 4.369 4.408 4.329 4.447 4,436,390 4.3619 -0.89%
2009-11-12 0 1.120 1.110 1.120 1.110 1.150 10,075,000 11,331,450 1.1247 4.408 4.369 4.408 4.369 4.526 2,559,945 4.4264 -1.75%
2009-11-11 0 1.140 1.130 1.140 1.090 1.150 43,065,000 48,413,700 1.1242 4.487 4.447 4.487 4.290 4.526 10,942,334 4.4244 5.56%
2009-11-10 0 1.080 1.070 1.080 1.050 1.130 50,231,561 54,005,658 1.0751 4.250 4.211 4.250 4.132 4.447 12,763,276 4.2313 -2.70%
2009-11-09 0 1.110 1.100 1.110 1.100 1.160 60,455,000 67,350,050 1.1141 4.369 4.329 4.369 4.329 4.565 15,360,938 4.3845 -2.63%
2009-11-06 0 1.140 1.130 1.140 1.120 1.160 70,995,000 80,853,650 1.1389 4.487 4.447 4.487 4.408 4.565 18,039,033 4.4821 2.70%
2009-11-05 0 1.110 1.110 1.120 1.100 1.120 20,806,000 23,089,270 1.1097 4.369 4.369 4.408 4.329 4.408 5,286,571 4.3675 -0.89%
2009-11-04 0 1.120 1.110 1.120 1.110 1.150 8,370,000 9,425,800 1.1261 4.408 4.369 4.408 4.369 4.526 2,126,723 4.4321 0.00%
2009-11-03 0 1.120 1.120 1.130 1.120 1.170 17,781,480 20,300,732 1.1417 4.408 4.408 4.447 4.408 4.605 4,518,075 4.4932 -0.88%
2009-11-02 0 1.130 1.120 1.130 1.090 1.150 12,572,463 14,075,386 1.1195 4.447 4.408 4.447 4.290 4.526 3,194,522 4.4061 0.89%
2009-10-30 0 1.120 1.110 1.130 1.110 1.160 54,403,300 61,641,660 1.1331 4.408 4.369 4.447 4.369 4.565 13,823,269 4.4593 0.90%
2009-10-29 0 1.110 1.100 1.110 1.100 1.140 21,862,000 24,382,850 1.1153 4.369 4.329 4.369 4.329 4.487 5,554,889 4.3894 -4.31%
2009-10-28 0 1.160 1.150 1.160 1.140 1.210 32,454,000 37,770,120 1.1638 4.565 4.526 4.565 4.487 4.762 8,246,198 4.5803 -1.69%
2009-10-27 0 1.180 1.170 1.180 1.140 1.180 18,646,000 21,651,470 1.1612 4.644 4.605 4.644 4.487 4.644 4,737,740 4.5700 0.00%
2009-10-23 0 1.180 1.180 1.190 1.170 1.220 15,261,278 18,167,670 1.1904 4.644 4.644 4.683 4.605 4.801 3,877,720 4.6851 0.00%
2009-10-22 0 1.180 1.180 1.190 1.180 1.200 22,770,000 26,910,800 1.1819 4.644 4.644 4.683 4.644 4.723 5,785,602 4.6513 -0.84%
2009-10-21 0 1.190 1.190 1.200 1.170 1.200 11,533,722 13,669,030 1.1851 4.683 4.683 4.723 4.605 4.723 2,930,589 4.6643 0.85%
2009-10-20 0 1.180 1.180 1.190 1.170 1.220 18,565,000 22,166,800 1.1940 4.644 4.644 4.683 4.605 4.801 4,717,158 4.6992 0.85%
2009-10-19 0 1.170 1.160 1.180 1.150 1.200 23,250,000 27,208,800 1.1703 4.605 4.565 4.644 4.526 4.723 5,907,564 4.6058 0.86%
2009-10-16 0 1.160 1.160 1.170 1.110 1.200 30,465,000 34,952,250 1.1473 4.565 4.565 4.605 4.369 4.723 7,740,815 4.5153 1.75%
2009-10-15 0 1.140 1.130 1.140 1.100 1.230 57,068,000 66,210,340 1.1602 4.487 4.447 4.487 4.329 4.841 14,500,339 4.5661 -5.00%
2009-10-14 0 1.200 1.200 1.210 1.190 1.230 20,835,000 25,164,750 1.2078 4.723 4.723 4.762 4.683 4.841 5,293,940 4.7535 0.84%
2009-10-13 0 1.190 1.190 1.200 1.190 1.220 27,096,200 32,496,602 1.1993 4.683 4.683 4.723 4.683 4.801 6,884,841 4.7200 0.00%
2009-10-12 0 1.190 1.190 1.200 1.190 1.220 35,840,000 42,974,750 1.1991 4.683 4.683 4.723 4.683 4.801 9,106,542 4.7191 0.85%
2009-10-09 0 1.180 1.170 1.180 1.160 1.220 69,165,000 82,410,350 1.1915 4.644 4.605 4.644 4.565 4.801 17,574,051 4.6893 3.51%
2009-10-08 0 1.140 1.140 1.150 1.060 1.160 87,520,900 98,204,563 1.1221 4.487 4.487 4.526 4.172 4.565 22,238,079 4.4161 8.57%
2009-10-07 0 1.050 1.050 1.060 1.030 1.070 29,790,000 31,303,650 1.0508 4.132 4.132 4.172 4.054 4.211 7,569,305 4.1356 2.94%
2009-10-06 0 1.020 1.010 1.020 1.000 1.040 22,795,000 23,123,550 1.0144 4.014 3.975 4.014 3.936 4.093 5,791,954 3.9924 0.99%
2009-10-05 0 1.010 1.000 1.010 0.980 1.030 36,027,000 36,312,860 1.0079 3.975 3.936 3.975 3.857 4.054 9,154,057 3.9669 3.06%
2009-10-02 0 0.980 0.980 0.990 0.970 1.000 31,418,000 30,997,549 0.9866 3.857 3.857 3.896 3.818 3.936 7,982,962 3.8830 -3.92%
2009-09-30 0 1.020 1.010 1.020 0.960 1.020 34,098,462 33,803,997 0.9914 4.014 3.975 4.014 3.778 4.014 8,664,037 3.9016 0.00%
2009-09-29 0 1.020 1.010 1.020 1.010 1.050 29,360,000 29,899,464 1.0184 4.014 3.975 4.014 3.975 4.132 7,460,047 4.0079 0.00%
2009-09-28 0 1.020 1.020 1.030 1.010 1.050 32,935,000 33,633,600 1.0212 4.014 4.014 4.054 3.975 4.132 8,368,414 4.0191 -1.92%
2009-09-25 0 1.040 1.030 1.040 1.020 1.060 69,965,000 73,199,300 1.0462 4.093 4.054 4.093 4.014 4.172 17,777,322 4.1176 0.00%
2009-09-24 0 1.040 1.040 1.050 1.010 1.070 142,705,700 149,301,807 1.0462 4.093 4.093 4.132 3.975 4.211 36,259,918 4.1175 -5.45%
2009-09-23 0 1.100 1.090 1.100 1.000 1.120 147,911,500 158,221,955 1.0697 4.329 4.290 4.329 3.936 4.408 37,582,654 4.2100 11.11%
2009-09-22 0 0.990 0.990 1.000 0.920 1.000 60,505,000 58,614,550 0.9688 3.896 3.896 3.936 3.621 3.936 15,373,642 3.8127 7.61%
2009-09-21 0 0.920 0.920 0.930 0.920 0.940 16,805,000 15,572,797 0.9267 3.621 3.621 3.660 3.621 3.699 4,269,962 3.6471 -2.13%
2009-09-18 0 0.940 0.930 0.940 0.920 0.960 58,670,000 55,179,665 0.9405 3.699 3.660 3.699 3.621 3.778 14,907,389 3.7015 0.00%
2009-09-17 0 0.940 0.930 0.940 0.880 0.950 115,895,000 106,653,800 0.9203 3.699 3.660 3.699 3.463 3.739 29,447,620 3.6218 8.05%
2009-09-16 0 0.870 0.860 0.870 0.850 0.890 55,935,000 48,504,000 0.8671 3.424 3.385 3.424 3.345 3.503 14,212,456 3.4128 2.35%
2009-09-15 0 0.850 0.850 0.860 0.850 0.880 19,170,000 16,412,150 0.8561 3.345 3.345 3.385 3.345 3.463 4,870,882 3.3694 -2.30%
2009-09-14 0 0.870 0.860 0.870 0.860 0.910 46,450,000 40,986,250 0.8824 3.424 3.385 3.424 3.385 3.581 11,802,424 3.4727 -2.25%
2009-09-11 0 0.890 0.890 0.900 0.880 0.920 22,860,000 20,501,050 0.8968 3.503 3.503 3.542 3.463 3.621 5,808,470 3.5295 -1.11%
2009-09-10 0 0.900 0.900 0.910 0.900 0.920 49,295,000 44,870,800 0.9103 3.542 3.542 3.581 3.542 3.621 12,525,307 3.5824 1.12%
2009-09-09 0 0.890 0.890 0.900 0.890 0.920 45,398,165 40,875,354 0.9004 3.503 3.503 3.542 3.503 3.621 11,535,165 3.5435 -2.20%
2009-09-08 0 0.910 0.910 0.920 0.900 0.960 58,745,000 54,063,900 0.9203 3.581 3.581 3.621 3.542 3.778 14,926,446 3.6220 -4.21%
2009-09-07 0 0.950 0.940 0.950 0.860 0.950 129,300,000 119,349,250 0.9230 3.739 3.699 3.739 3.385 3.739 32,853,680 3.6328 10.47%
2009-09-04 0 0.860 0.860 0.870 0.840 0.950 180,105,600 159,039,969 0.8830 3.385 3.385 3.424 3.306 3.739 45,762,814 3.4753 -6.52%
2009-09-03 0 0.920 0.910 0.930 0.880 1.050 172,480,900 162,454,473 0.9419 3.621 3.581 3.660 3.463 4.132 43,825,463 3.7069 -16.36%
2009-09-02 0 1.100 1.100 1.110 1.090 1.150 22,869,286 25,493,679 1.1148 4.329 4.329 4.369 4.290 4.526 5,810,829 4.3873 -0.90%
2009-09-01 0 1.110 1.100 1.110 1.100 1.180 38,538,400 44,072,078 1.1436 4.369 4.329 4.369 4.329 4.644 9,792,175 4.5007 -5.93%
2009-08-31 0 1.180 1.150 1.170 1.150 1.200 20,000,000 23,543,350 1.1772 4.644 4.526 4.605 4.526 4.723 5,081,776 4.6329 0.85%
2009-08-28 0 1.170 1.150 1.190 1.150 1.230 16,890,000 20,002,400 1.1843 4.605 4.526 4.683 4.526 4.841 4,291,560 4.6609 -4.88%
2009-08-27 0 1.230 1.210 1.220 1.200 1.250 15,835,667 19,475,727 1.2299 4.841 4.762 4.801 4.723 4.920 4,023,665 4.8403 0.82%
2009-08-26 0 1.220 1.210 1.220 1.200 1.260 13,110,000 16,012,500 1.2214 4.801 4.762 4.801 4.723 4.959 3,331,104 4.8070 -1.61%
2009-08-25 0 1.240 1.230 1.250 1.230 1.280 13,866,000 17,421,970 1.2565 4.880 4.841 4.920 4.841 5.038 3,523,195 4.9449 -0.80%
2009-08-24 0 1.250 1.230 1.250 1.190 1.270 25,230,000 31,189,400 1.2362 4.920 4.841 4.920 4.683 4.998 6,410,660 4.8652 5.04%
2009-08-21 0 1.190 1.180 1.190 1.160 1.200 11,065,000 13,026,150 1.1772 4.683 4.644 4.683 4.565 4.723 2,811,492 4.6332 2.59%
2009-08-20 0 1.160 1.160 1.170 1.130 1.210 28,913,800 33,703,080 1.1656 4.565 4.565 4.605 4.447 4.762 7,346,672 4.5875 -2.52%
2009-08-19 0 1.190 1.180 1.190 1.170 1.210 23,017,342 27,559,364 1.1973 4.683 4.644 4.683 4.605 4.762 5,848,449 4.7123 1.71%
2009-08-18 0 1.170 1.160 1.170 1.120 1.170 16,338,000 18,808,990 1.1512 4.605 4.565 4.605 4.408 4.605 4,151,303 4.5309 0.86%
2009-08-17 0 1.160 1.160 1.180 1.140 1.180 14,022,000 16,252,250 1.1591 4.565 4.565 4.644 4.487 4.644 3,562,833 4.5616 -2.52%
2009-08-14 0 1.190 1.170 1.180 1.150 1.200 18,220,000 21,517,875 1.1810 4.683 4.605 4.644 4.526 4.723 4,629,498 4.6480 3.48%
2009-08-13 0 1.150 1.150 1.160 1.140 1.230 34,790,000 40,977,700 1.1779 4.526 4.526 4.565 4.487 4.841 8,839,749 4.6356 -4.96%
2009-08-12 0 1.210 1.210 1.220 1.180 1.290 30,533,439 37,501,958 1.2282 4.762 4.762 4.801 4.644 5.077 7,758,204 4.8338 -6.20%
2009-08-11 0 1.290 1.290 1.300 1.280 1.320 23,132,290 30,054,378 1.2992 5.077 5.077 5.116 5.038 5.195 5,877,656 5.1133 -1.53%
2009-08-10 0 1.310 1.290 1.310 1.290 1.360 8,181,000 10,722,450 1.3107 5.156 5.077 5.156 5.077 5.352 2,078,700 5.1582 0.00%
2009-08-07 0 1.310 1.300 1.310 1.300 1.360 6,565,000 8,707,100 1.3263 5.156 5.116 5.156 5.116 5.352 1,668,093 5.2198 -2.96%
2009-08-06 0 1.350 1.330 1.350 1.290 1.350 11,902,700 15,718,814 1.3206 5.313 5.234 5.313 5.077 5.313 3,024,343 5.1974 2.27%
2009-08-05 0 1.320 1.310 1.320 1.280 1.340 13,990,000 18,270,570 1.3060 5.195 5.156 5.195 5.038 5.274 3,554,702 5.1398 0.00%
2009-08-04 0 1.320 1.320 1.330 1.310 1.380 7,110,040 9,523,494 1.3394 5.195 5.195 5.234 5.156 5.431 1,806,581 5.2716 -2.22%
2009-08-03 0 1.350 1.340 1.350 1.330 1.370 31,491,800 42,411,197 1.3467 5.313 5.274 5.313 5.234 5.392 8,001,713 5.3003 1.50%
2009-07-31 0 1.330 1.330 1.340 1.290 1.370 66,898,000 89,435,300 1.3369 5.234 5.234 5.274 5.077 5.392 16,998,032 5.2615 5.56%
2009-07-30 0 1.260 1.270 1.280 1.220 1.280 27,249,000 34,196,700 1.2550 4.959 4.998 5.038 4.801 5.038 6,923,665 4.9391 4.13%
2009-07-29 0 1.210 1.200 1.220 1.160 1.270 43,275,000 53,073,855 1.2264 4.762 4.723 4.801 4.565 4.998 10,995,692 4.8268 -3.20%
2009-07-28 0 1.250 1.230 1.240 1.200 1.350 79,624,000 102,132,040 1.2827 4.920 4.841 4.880 4.723 5.313 20,231,566 5.0482 -3.85%
2009-07-27 0 1.300 1.300 1.310 1.280 1.400 41,845,000 55,856,450 1.3348 5.116 5.116 5.156 5.038 5.510 10,632,345 5.2534 -5.80%
2009-07-24 0 1.380 1.370 1.390 1.370 1.450 21,805,000 30,486,750 1.3982 5.431 5.392 5.471 5.392 5.707 5,540,406 5.5026 -4.17%
2009-07-23 0 1.440 1.440 1.450 1.430 1.470 21,599,300 31,240,285 1.4464 5.667 5.667 5.707 5.628 5.785 5,488,140 5.6923 -0.69%
2009-07-22 0 1.450 1.440 1.450 1.420 1.500 36,472,580 53,391,462 1.4639 5.707 5.667 5.707 5.589 5.903 9,267,274 5.7613 2.11%
2009-07-21 0 1.420 1.420 1.430 1.390 1.450 36,002,000 51,100,510 1.4194 5.589 5.589 5.628 5.471 5.707 9,147,705 5.5862 -1.39%
2009-07-20 0 1.440 1.440 1.450 1.420 1.460 10,095,000 14,550,100 1.4413 5.667 5.667 5.707 5.589 5.746 2,565,026 5.6725 0.00%
2009-07-17 0 1.440 1.440 1.450 1.390 1.460 31,408,556 44,950,018 1.4311 5.667 5.667 5.707 5.471 5.746 7,980,562 5.6324 2.86%
2009-07-16 0 1.400 1.390 1.400 1.390 1.490 70,890,000 102,266,770 1.4426 5.510 5.471 5.510 5.471 5.864 18,012,354 5.6776 2.19%
2009-07-15 0 1.370 1.360 1.370 1.340 1.390 22,995,000 31,488,100 1.3693 5.392 5.352 5.392 5.274 5.471 5,842,772 5.3892 2.24%
2009-07-14 0 1.340 1.340 1.350 1.330 1.490 48,373,700 67,035,731 1.3858 5.274 5.274 5.313 5.234 5.864 12,291,215 5.4540 -8.84%
2009-07-13 0 1.470 1.460 1.470 1.390 1.480 38,146,000 55,283,425 1.4493 5.785 5.746 5.785 5.471 5.825 9,692,471 5.7037 5.00%
2009-07-10 0 1.400 1.390 1.400 1.390 1.450 13,400,000 19,021,650 1.4195 5.510 5.471 5.510 5.471 5.707 3,404,790 5.5867 -2.78%
2009-07-09 0 1.440 1.430 1.440 1.390 1.470 29,656,000 42,587,120 1.4360 5.667 5.628 5.667 5.471 5.785 7,535,257 5.6517 2.86%
2009-07-08 0 1.400 1.390 1.400 1.330 1.420 37,205,000 50,567,200 1.3592 5.510 5.471 5.510 5.234 5.589 9,453,373 5.3491 3.70%
2009-07-07 0 1.350 1.350 1.360 1.330 1.410 26,986,400 36,627,406 1.3573 5.313 5.313 5.352 5.234 5.549 6,856,942 5.3417 -2.88%
2009-07-06 0 1.390 1.380 1.390 1.330 1.440 32,900,000 45,186,650 1.3735 5.471 5.431 5.471 5.234 5.667 8,359,521 5.4054 4.51%
2009-07-03 0 1.330 1.330 1.340 1.250 1.350 31,460,000 41,679,500 1.3248 5.234 5.234 5.274 4.920 5.313 7,993,633 5.2141 5.56%
2009-07-02 0 1.260 1.260 1.270 1.250 1.360 22,249,400 28,649,880 1.2877 4.959 4.959 4.998 4.920 5.352 5,653,323 5.0678 -5.26%
2009-06-30 0 1.330 1.330 1.340 1.280 1.400 38,845,000 52,044,250 1.3398 5.234 5.234 5.274 5.038 5.510 9,870,079 5.2729 -1.48%
2009-06-29 0 1.350 1.340 1.360 1.320 1.380 22,115,000 29,884,950 1.3513 5.313 5.274 5.352 5.195 5.431 5,619,174 5.3184 0.00%
2009-06-26 0 1.350 1.340 1.350 1.310 1.390 26,655,000 35,778,150 1.3423 5.313 5.274 5.313 5.156 5.471 6,772,737 5.2827 -0.74%
2009-06-25 0 1.360 1.360 1.370 1.200 1.370 85,690,000 111,075,050 1.2962 5.352 5.352 5.392 4.723 5.392 21,772,868 5.1015 13.33%
2009-06-24 0 1.200 1.160 1.180 1.070 1.220 69,122,000 80,650,920 1.1668 4.723 4.565 4.644 4.211 4.801 17,563,125 4.5921 13.21%
2009-06-23 0 1.060 1.050 1.060 1.050 1.120 31,117,000 33,743,290 1.0844 4.172 4.132 4.172 4.132 4.408 7,906,481 4.2678 -7.02%
2009-06-22 0 1.140 1.130 1.140 1.120 1.190 23,750,000 27,037,450 1.1384 4.487 4.447 4.487 4.408 4.683 6,034,609 4.4804 -1.72%
2009-06-19 0 1.160 1.150 1.160 1.140 1.260 38,530,000 45,522,300 1.1815 4.565 4.526 4.565 4.487 4.959 9,790,041 4.6499 -4.92%
2009-06-18 0 1.220 1.220 1.230 1.210 1.250 29,971,666 36,636,999 1.2224 4.801 4.801 4.841 4.762 4.920 7,615,464 4.8109 0.00%
2009-06-17 0 1.220 1.220 1.230 1.180 1.260 26,404,000 32,344,180 1.2250 4.801 4.801 4.841 4.644 4.959 6,708,960 4.8210 2.52%
2009-06-16 0 1.190 1.180 1.190 1.120 1.220 37,730,000 44,367,350 1.1759 4.683 4.644 4.683 4.408 4.801 9,586,770 4.6280 -3.25%
2009-06-15 0 1.230 1.220 1.230 1.220 1.320 15,890,000 20,149,850 1.2681 4.841 4.801 4.841 4.801 5.195 4,037,471 4.9907 -4.65%
2009-06-12 0 1.290 1.280 1.290 1.280 1.350 29,570,000 39,253,650 1.3275 5.077 5.038 5.077 5.038 5.313 7,513,405 5.2245 -0.77%
2009-06-11 0 1.300 1.300 1.310 1.260 1.310 30,495,000 39,435,400 1.2932 5.116 5.116 5.156 4.959 5.156 7,748,438 5.0895 2.36%
2009-06-10 0 1.270 1.270 1.280 1.240 1.350 26,610,000 34,155,500 1.2836 4.998 4.998 5.038 4.880 5.313 6,761,303 5.0516 -3.05%
2009-06-09 0 1.310 1.310 1.320 1.310 1.400 33,075,000 44,429,845 1.3433 5.156 5.156 5.195 5.156 5.510 8,403,987 5.2868 0.77%
2009-06-08 0 1.300 1.290 1.300 1.290 1.400 27,200,000 36,931,650 1.3578 5.116 5.077 5.116 5.077 5.510 6,911,215 5.3437 -4.41%
2009-06-05 0 1.360 1.340 1.350 1.310 1.430 30,128,900 41,154,602 1.3660 5.352 5.274 5.313 5.156 5.628 7,655,416 5.3759 -3.55%
2009-06-04 0 1.410 1.400 1.410 1.370 1.560 58,045,000 84,926,750 1.4631 5.549 5.510 5.549 5.392 6.140 14,748,584 5.7583 -2.76%
2009-06-03 1 - - - - - 0 0 - 5.707 - - - - 0 - 0.00%
2009-06-02 1 - - - - - 0 0 - 5.707 - - - - 0 - 0.00%
2009-06-01 0 1.450 1.450 1.460 1.430 1.510 47,095,900 67,340,146 1.4299 5.707 5.707 5.746 5.628 5.943 11,966,540 5.6274 -2.03%
2009-05-29 0 1.480 1.470 1.480 1.420 1.560 34,870,000 51,041,590 1.4638 5.825 5.785 5.825 5.589 6.140 8,860,076 5.7609 -1.99%
2009-05-27 0 1.510 1.500 1.510 1.430 1.580 408,407,840 575,315,894 1.4087 5.943 5.903 5.943 5.628 6.218 103,771,853 5.5440 0.67%
2009-05-26 1 - - - - - 0 0 - 5.903 - - - - 0 - 0.00%
2009-05-25 0 1.500 1.490 1.500 1.470 1.570 29,556,000 45,127,928 1.5269 5.903 5.864 5.903 5.785 6.179 7,509,848 6.0092 -0.66%
2009-05-22 0 1.510 1.510 1.520 1.490 1.610 26,740,000 41,380,550 1.5475 5.943 5.943 5.982 5.864 6.336 6,794,334 6.0904 -6.21%
2009-05-21 0 1.610 1.590 1.600 1.540 1.670 33,715,000 54,640,100 1.6206 6.336 6.258 6.297 6.061 6.573 8,566,603 6.3783 1.26%
2009-05-20 0 1.590 1.590 1.600 1.490 1.610 59,435,000 92,690,150 1.5595 6.258 6.258 6.297 5.864 6.336 15,101,767 6.1377 7.43%
2009-05-19 0 1.480 1.480 1.490 1.430 1.520 35,670,000 52,570,035 1.4738 5.825 5.825 5.864 5.628 5.982 9,063,347 5.8003 0.68%
2009-05-18 0 1.470 1.450 1.470 1.340 1.500 42,945,000 61,127,565 1.4234 5.785 5.707 5.785 5.274 5.903 10,911,843 5.6019 5.76%
2009-05-15 0 1.390 1.370 1.390 1.360 1.420 24,016,500 33,403,080 1.3908 5.471 5.392 5.471 5.352 5.589 6,102,323 5.4738 1.46%
2009-05-14 0 1.370 1.360 1.370 1.300 1.380 8,090,000 11,001,750 1.3599 5.392 5.352 5.392 5.116 5.431 2,055,578 5.3521 0.00%
2009-05-13 0 1.370 1.350 1.360 1.280 1.400 31,310,000 42,724,950 1.3646 5.392 5.313 5.352 5.038 5.510 7,955,520 5.3705 6.20%
2009-05-12 0 1.290 1.280 1.300 1.270 1.330 14,435,000 18,695,200 1.2951 5.077 5.038 5.116 4.998 5.234 3,667,772 5.0972 -0.77%
2009-05-11 0 1.300 1.300 1.310 1.290 1.390 27,480,000 36,086,000 1.3132 5.116 5.116 5.156 5.077 5.471 6,982,360 5.1682 -5.11%
2009-05-08 0 1.370 1.350 1.380 1.290 1.380 69,695,000 90,148,850 1.2935 5.392 5.313 5.431 5.077 5.431 17,708,718 5.0906 0.74%
2009-05-07 0 1.360 1.350 1.360 1.300 1.440 37,120,000 49,949,550 1.3456 5.352 5.313 5.352 5.116 5.667 9,431,776 5.2959 -2.86%
2009-05-06 0 1.400 1.380 1.400 1.370 1.450 73,120,000 102,620,400 1.4035 5.510 5.431 5.510 5.392 5.707 18,578,972 5.5235 0.00%
2009-05-05 0 1.400 1.380 1.400 1.280 1.410 100,645,000 134,832,855 1.3397 5.510 5.431 5.510 5.038 5.549 25,572,766 5.2725 2.19%
2009-05-04 0 1.370 1.360 1.370 1.300 1.430 114,080,700 157,755,886 1.3828 5.392 5.352 5.392 5.116 5.628 28,986,627 5.4424 1.48%
2009-04-30 0 1.350 1.340 1.350 1.260 1.370 129,005,000 167,409,600 1.2977 5.313 5.274 5.313 4.959 5.392 32,778,724 5.1073 13.45%
2009-04-29 1 - - - - - 0 0 - 4.683 - - - - 0 - 0.00%
2009-04-28 1 - - - - - 0 0 - 4.683 - - - - 0 - 0.00%
2009-04-27 0 1.210 1.210 1.220 1.170 1.270 77,485,000 95,235,350 1.2291 4.683 4.683 4.722 4.529 4.916 20,018,962 4.7573 1.68%
2009-04-24 0 1.190 1.190 1.200 1.130 1.220 82,105,000 97,381,350 1.1861 4.606 4.606 4.645 4.374 4.722 21,212,581 4.5907 0.85%
2009-04-23 0 1.180 1.170 1.180 1.100 1.200 55,350,000 63,900,500 1.1545 4.567 4.529 4.567 4.258 4.645 14,300,181 4.4685 10.28%
2009-04-22 0 1.070 1.070 1.080 1.040 1.130 23,330,000 25,711,450 1.1021 4.142 4.142 4.180 4.025 4.374 6,027,520 4.2657 -2.73%
2009-04-21 0 1.100 1.090 1.100 1.040 1.130 16,045,000 17,399,700 1.0844 4.258 4.219 4.258 4.025 4.374 4,145,373 4.1974 -2.65%
2009-04-20 0 1.130 1.120 1.130 1.120 1.190 38,405,000 44,672,000 1.1632 4.374 4.335 4.374 4.335 4.606 9,922,285 4.5022 -1.74%
2009-04-17 0 1.150 1.130 1.150 1.100 1.160 46,635,000 52,966,950 1.1358 4.451 4.374 4.451 4.258 4.490 12,048,581 4.3961 4.55%
2009-04-16 0 1.100 1.070 1.100 1.060 1.160 90,399,167 97,517,225 1.0787 4.258 4.142 4.258 4.103 4.490 23,355,455 4.1754 4.76%
2009-04-15 0 1.050 1.050 1.060 0.960 1.060 144,775,000 143,446,600 0.9908 4.064 4.064 4.103 3.716 4.103 37,403,951 3.8351 8.25%
2009-04-14 0 0.970 0.970 0.980 0.930 0.980 50,820,000 48,469,950 0.9538 3.754 3.754 3.793 3.600 3.793 13,129,814 3.6916 3.19%
2009-04-09 0 0.940 0.930 0.940 0.910 0.940 13,815,000 12,708,550 0.9199 3.638 3.600 3.638 3.522 3.638 3,569,232 3.5606 2.17%
2009-04-08 0 0.920 0.910 0.920 0.900 0.940 13,915,000 12,667,200 0.9103 3.561 3.522 3.561 3.484 3.638 3,595,068 3.5235 -1.08%
2009-04-07 0 0.930 0.920 0.930 0.910 0.940 11,515,000 10,611,850 0.9216 3.600 3.561 3.600 3.522 3.638 2,975,006 3.5670 0.00%
2009-04-06 0 0.930 0.920 0.930 0.910 0.950 12,405,000 11,449,050 0.9229 3.600 3.561 3.600 3.522 3.677 3,204,946 3.5723 2.20%
2009-04-03 0 0.910 0.900 0.910 0.900 0.930 9,415,000 8,528,300 0.9058 3.522 3.484 3.522 3.484 3.600 2,432,452 3.5061 -1.09%
2009-04-02 0 0.920 0.910 0.920 0.910 0.950 7,965,000 7,365,900 0.9248 3.561 3.522 3.561 3.522 3.677 2,057,831 3.5794 0.00%
2009-04-01 0 0.920 0.910 0.920 0.900 0.930 8,760,000 8,020,800 0.9156 3.561 3.522 3.561 3.484 3.600 2,263,226 3.5440 1.10%
2009-03-31 0 0.910 0.900 0.910 0.890 0.960 34,570,000 31,706,150 0.9172 3.522 3.484 3.522 3.445 3.716 8,931,477 3.5499 -3.19%
2009-03-30 0 0.940 0.930 0.950 0.930 0.980 24,270,000 23,382,950 0.9635 3.638 3.600 3.677 3.600 3.793 6,270,377 3.7291 -1.05%
2009-03-27 0 0.950 0.940 0.950 0.910 0.960 111,540,000 97,583,950 0.8749 3.677 3.638 3.677 3.522 3.716 28,817,384 3.3863 1.06%
2009-03-26 0 0.940 0.930 0.940 0.910 0.960 35,335,000 33,108,200 0.9370 3.638 3.600 3.638 3.522 3.716 9,129,122 3.6267 4.44%
2009-03-25 0 0.900 0.900 0.910 0.880 0.910 26,410,000 23,766,600 0.8999 3.484 3.484 3.522 3.406 3.522 6,823,266 3.4832 1.12%
2009-03-24 0 0.890 0.880 0.890 0.880 0.900 6,820,000 6,028,250 0.8839 3.445 3.406 3.445 3.406 3.484 1,762,010 3.4212 1.14%
2009-03-23 0 0.880 0.870 0.880 0.870 0.930 22,605,000 20,407,450 0.9028 3.406 3.367 3.406 3.367 3.600 5,840,209 3.4943 -1.12%
2009-03-20 0 0.890 0.880 0.890 0.860 0.910 12,865,000 11,397,650 0.8859 3.445 3.406 3.445 3.329 3.522 3,323,791 3.4291 -2.20%
2009-03-19 0 0.910 0.900 0.910 0.890 0.920 8,305,000 7,494,500 0.9024 3.522 3.484 3.522 3.445 3.561 2,145,673 3.4928 0.00%
2009-03-18 0 0.910 0.900 0.910 0.900 0.940 8,585,000 7,812,650 0.9100 3.522 3.484 3.522 3.484 3.638 2,218,014 3.5224 1.11%
2009-03-17 0 0.900 0.890 0.900 0.890 0.920 4,075,000 3,672,000 0.9011 3.484 3.445 3.484 3.445 3.561 1,052,814 3.4878 0.00%
2009-03-16 0 0.900 0.900 0.910 0.900 0.920 3,015,000 2,731,950 0.9061 3.484 3.484 3.522 3.484 3.561 778,953 3.5072 0.00%
2009-03-13 0 0.900 0.900 0.910 0.900 0.920 4,118,556 3,737,858 0.9076 3.484 3.484 3.522 3.484 3.561 1,064,067 3.5128 -1.10%
2009-03-12 0 0.910 0.910 0.920 0.890 0.910 6,925,000 6,236,900 0.9006 3.522 3.522 3.561 3.445 3.522 1,789,137 3.4860 0.00%
2009-03-11 0 0.910 0.900 0.910 0.890 0.920 4,855,000 4,372,500 0.9006 3.522 3.484 3.522 3.445 3.561 1,254,334 3.4859 1.11%
2009-03-10 0 0.900 0.890 0.900 0.880 0.920 7,200,000 6,396,050 0.8883 3.484 3.445 3.484 3.406 3.561 1,860,186 3.4384 0.00%
2009-03-09 0 0.900 0.900 0.920 0.900 0.920 15,310,000 13,914,000 0.9088 3.484 3.484 3.561 3.484 3.561 3,955,479 3.5177 1.12%
2009-03-06 0 0.890 0.880 0.900 0.880 0.900 2,275,000 2,034,900 0.8945 3.445 3.406 3.484 3.406 3.484 587,767 3.4621 -2.20%
2009-03-05 0 0.910 0.890 0.910 0.890 0.920 2,930,000 2,641,050 0.9014 3.522 3.445 3.522 3.445 3.561 756,992 3.4889 1.11%
2009-03-04 0 0.900 0.890 0.900 0.890 0.920 5,335,000 4,819,200 0.9033 3.484 3.445 3.484 3.445 3.561 1,378,346 3.4964 0.00%
2009-03-03 0 0.900 0.890 0.900 0.870 0.900 4,335,000 3,845,350 0.8870 3.484 3.445 3.484 3.367 3.484 1,119,987 3.4334 0.00%
2009-03-02 0 0.900 0.890 0.900 0.880 0.910 63,844,450 53,237,210 0.8339 3.484 3.445 3.484 3.406 3.522 16,494,800 3.2275 -2.17%
2009-02-27 0 0.920 0.910 0.920 0.890 0.950 11,295,000 10,344,400 0.9158 3.561 3.522 3.561 3.445 3.677 2,918,167 3.5448 4.55%
2009-02-26 0 0.880 0.880 0.900 0.880 0.920 5,045,000 4,536,300 0.8992 3.406 3.406 3.484 3.406 3.561 1,303,422 3.4803 -2.22%
2009-02-25 0 0.900 0.890 0.900 0.890 0.930 4,215,000 3,830,850 0.9089 3.484 3.445 3.484 3.445 3.600 1,088,984 3.5178 -1.10%
2009-02-24 0 0.910 0.900 0.910 0.830 0.920 29,100,000 25,951,300 0.8918 3.522 3.484 3.522 3.213 3.561 7,518,252 3.4518 -2.15%
2009-02-23 0 0.930 0.920 0.930 0.920 0.970 9,095,000 8,565,450 0.9418 3.600 3.561 3.600 3.561 3.754 2,349,777 3.6452 -3.12%
2009-02-20 0 0.960 0.960 0.970 0.950 1.000 75,825,000 73,429,550 0.9684 3.716 3.716 3.754 3.677 3.871 19,590,085 3.7483 0.00%
2009-02-19 0 0.960 0.960 0.970 0.940 0.970 20,510,000 19,434,100 0.9475 3.716 3.716 3.754 3.638 3.754 5,298,947 3.6675 2.13%
2009-02-18 0 0.940 0.930 0.940 0.910 0.940 17,850,000 16,513,250 0.9251 3.638 3.600 3.638 3.522 3.638 4,611,711 3.5807 3.30%
2009-02-17 0 0.910 0.900 0.910 0.900 0.920 31,505,000 28,486,000 0.9042 3.522 3.484 3.522 3.484 3.561 8,139,606 3.4997 1.11%
2009-02-16 0 0.900 0.900 0.910 0.900 0.940 20,840,000 18,938,400 0.9088 3.484 3.484 3.522 3.484 3.638 5,384,205 3.5174 1.12%
2009-02-13 0 0.890 0.880 0.890 0.880 0.900 11,180,000 9,917,000 0.8870 3.445 3.406 3.445 3.406 3.484 2,888,456 3.4333 1.14%
2009-02-12 0 0.880 0.870 0.880 0.880 0.900 2,660,000 2,351,750 0.8841 3.406 3.367 3.406 3.406 3.484 687,235 3.4220 -1.12%
2009-02-11 0 0.890 0.880 0.890 0.860 0.890 3,865,000 3,401,000 0.8799 3.445 3.406 3.445 3.329 3.445 998,558 3.4059 0.00%
2009-02-10 0 0.890 0.870 0.890 0.870 0.900 4,985,000 4,390,200 0.8807 3.445 3.367 3.445 3.367 3.484 1,287,921 3.4088 -1.11%
2009-02-09 0 0.900 0.890 0.900 0.890 0.910 17,425,000 15,671,250 0.8994 3.484 3.445 3.484 3.445 3.522 4,501,909 3.4810 1.12%
2009-02-06 0 0.890 0.880 0.890 0.850 0.900 21,485,000 18,300,300 0.8518 3.445 3.406 3.445 3.290 3.484 5,550,847 3.2968 3.49%
2009-02-05 0 0.860 0.850 0.860 0.840 0.870 5,045,000 4,305,050 0.8533 3.329 3.290 3.329 3.251 3.367 1,303,422 3.3029 1.18%
2009-02-04 0 0.850 0.840 0.850 0.840 0.860 2,995,000 2,524,550 0.8429 3.290 3.251 3.290 3.251 3.329 773,786 3.2626 1.19%
2009-02-03 0 0.840 0.820 0.840 0.830 0.860 1,910,000 1,603,150 0.8393 3.251 3.174 3.251 3.213 3.329 493,466 3.2488 -1.18%
2009-02-02 0 0.850 0.840 0.850 0.820 0.870 3,685,000 3,082,450 0.8365 3.290 3.251 3.290 3.174 3.367 952,054 3.2377 0.00%
2009-01-30 0 0.850 0.850 0.860 0.850 0.890 2,330,000 1,999,100 0.8580 3.290 3.290 3.329 3.290 3.445 601,977 3.3209 -5.56%
2009-01-29 0 0.900 0.870 0.900 0.880 0.920 2,220,000 1,968,600 0.8868 3.484 3.367 3.484 3.406 3.561 573,557 3.4323 0.00%
2009-01-23 0 0.900 0.880 0.900 0.880 0.910 9,605,000 8,556,800 0.8909 3.484 3.406 3.484 3.406 3.522 2,481,540 3.4482 2.27%
2009-01-22 0 0.880 0.870 0.880 0.850 0.880 12,995,000 11,202,450 0.8621 3.406 3.367 3.406 3.290 3.406 3,357,378 3.3367 3.53%
2009-01-21 0 0.850 0.830 0.840 0.830 0.870 6,425,000 5,390,100 0.8389 3.290 3.213 3.251 3.213 3.367 1,659,958 3.2471 0.00%
2009-01-20 0 0.850 0.830 0.840 0.820 0.850 11,790,000 9,633,600 0.8171 3.290 3.213 3.251 3.174 3.290 3,046,055 3.1626 3.66%
2009-01-19 0 0.820 0.810 0.820 0.780 0.820 3,000,000 2,412,900 0.8043 3.174 3.135 3.174 3.019 3.174 775,078 3.1131 2.50%
2009-01-16 0 0.800 0.770 0.800 0.770 0.800 2,150,000 1,676,250 0.7797 3.096 2.980 3.096 2.980 3.096 555,472 3.0177 2.56%
2009-01-15 0 0.780 0.760 0.780 0.760 0.790 1,450,000 1,124,500 0.7755 3.019 2.942 3.019 2.942 3.058 374,621 3.0017 -2.50%
2009-01-14 0 0.800 0.770 0.800 0.770 0.800 1,685,000 1,323,750 0.7856 3.096 2.980 3.096 2.980 3.096 435,335 3.0408 2.56%
2009-01-13 0 0.780 0.760 0.780 0.740 0.780 1,840,000 1,383,700 0.7520 3.019 2.942 3.019 2.864 3.019 475,381 2.9107 1.30%
2009-01-12 0 0.770 0.760 0.770 0.750 0.780 2,230,000 1,702,650 0.7635 2.980 2.942 2.980 2.903 3.019 576,141 2.9553 -1.28%
2009-01-09 0 0.780 0.760 0.770 0.750 0.780 2,495,005 1,891,454 0.7581 3.019 2.942 2.980 2.903 3.019 644,607 2.9343 0.00%
2009-01-08 0 0.780 0.750 0.770 0.750 0.780 1,180,000 892,150 0.7561 3.019 2.903 2.980 2.903 3.019 304,864 2.9264 0.00%
2009-01-07 0 0.780 0.760 0.780 0.750 0.780 4,380,000 3,335,800 0.7616 3.019 2.942 3.019 2.903 3.019 1,131,613 2.9478 4.00%
2009-01-06 0 0.750 0.740 0.750 0.740 0.770 1,345,000 1,007,750 0.7493 2.903 2.864 2.903 2.864 2.980 347,493 2.9001 -2.60%
2009-01-05 0 0.770 0.750 0.770 0.740 0.770 1,490,000 1,128,350 0.7573 2.980 2.903 2.980 2.864 2.980 384,955 2.9311 0.00%
2009-01-02 0 0.770 0.740 0.770 0.730 0.790 8,435,000 6,472,450 0.7673 2.980 2.864 2.980 2.826 3.058 2,179,260 2.9700 -3.75%
2008-12-31 0 0.800 0.780 0.800 0.740 0.810 7,440,000 5,602,400 0.7530 3.096 3.019 3.096 2.864 3.135 1,922,192 2.9146 14.29%
2008-12-30 0 0.700 0.690 0.710 0.670 0.760 4,995,000 3,465,150 0.6937 2.709 2.671 2.748 2.593 2.942 1,290,504 2.6851 -6.67%
2008-12-29 0 0.750 0.730 0.750 0.730 0.800 4,795,000 3,619,050 0.7548 2.903 2.826 2.903 2.826 3.096 1,238,832 2.9213 -3.85%
2008-12-24 0 0.780 0.750 0.780 0.730 0.780 1,785,000 1,362,700 0.7634 3.019 2.903 3.019 2.826 3.019 461,171 2.9549 1.30%
2008-12-23 0 0.770 0.750 0.770 0.740 0.820 4,620,000 3,545,700 0.7675 2.980 2.903 2.980 2.864 3.174 1,193,619 2.9705 -4.94%
2008-12-22 0 0.810 0.800 0.810 0.770 0.830 4,545,000 3,624,050 0.7974 3.135 3.096 3.135 2.980 3.213 1,174,243 3.0863 3.85%
2008-12-19 0 0.780 0.750 0.780 0.730 0.800 5,345,000 4,025,300 0.7531 3.019 2.903 3.019 2.826 3.096 1,380,930 2.9149 6.85%
2008-12-18 0 0.730 0.730 0.740 0.680 0.730 6,345,000 4,419,300 0.6965 2.826 2.826 2.864 2.632 2.826 1,639,289 2.6959 8.96%
2008-12-17 0 0.670 0.670 0.690 0.630 0.700 9,180,000 5,911,550 0.6440 2.593 2.593 2.671 2.438 2.709 2,371,737 2.4925 4.69%
2008-12-16 0 0.640 0.620 0.640 0.610 0.650 2,620,000 1,658,650 0.6331 2.477 2.400 2.477 2.361 2.516 676,901 2.4504 0.00%
2008-12-15 0 0.640 0.630 0.640 0.620 0.660 1,035,000 659,250 0.6370 2.477 2.438 2.477 2.400 2.555 267,402 2.4654 0.00%
2008-12-12 0 0.640 0.610 0.640 0.610 0.660 15,135,000 9,394,850 0.6207 2.477 2.361 2.477 2.361 2.555 3,910,266 2.4026 0.00%
2008-12-11 0 0.640 0.640 0.650 0.580 0.650 7,460,000 4,372,450 0.5861 2.477 2.477 2.516 2.245 2.516 1,927,360 2.2686 14.29%
2008-12-10 0 0.560 0.560 0.580 0.530 0.590 4,055,000 2,253,800 0.5558 2.168 2.168 2.245 2.051 2.284 1,047,647 2.1513 7.69%
2008-12-09 0 0.520 0.510 0.520 0.500 0.540 4,835,000 2,486,950 0.5144 2.013 1.974 2.013 1.935 2.090 1,249,167 1.9909 0.00%
2008-12-08 0 0.520 0.520 0.530 0.475 0.540 6,160,000 3,095,250 0.5025 2.013 2.013 2.051 1.839 2.090 1,591,493 1.9449 4.00%
2008-12-05 0 0.500 0.485 0.500 0.500 0.500 1,140,000 570,000 0.5000 1.935 1.877 1.935 1.935 1.935 294,529 1.9353 0.00%
2008-12-04 0 0.500 0.485 0.500 0.500 0.550 410,000 208,850 0.5094 1.935 1.877 1.935 1.935 2.129 105,927 1.9716 -5.66%
2008-12-03 0 0.530 0.500 0.530 0.450 0.530 650,000 322,775 0.4966 2.051 1.935 2.051 1.742 2.051 167,933 1.9220 11.58%
2008-12-02 0 0.475 0.460 0.475 0.460 0.475 115,000 53,525 0.4654 1.839 1.780 1.839 1.780 1.839 29,711 1.8015 -2.06%
2008-12-01 0 0.485 0.480 0.485 0.470 0.490 2,115,000 1,017,375 0.4810 1.877 1.858 1.877 1.819 1.897 546,430 1.8619 1.04%
2008-11-28 0 0.480 0.450 0.480 0.440 0.480 195,000 88,200 0.4523 1.858 1.742 1.858 1.703 1.858 50,380 1.7507 2.13%
2008-11-27 0 0.470 0.455 0.470 - - 0 0 - 1.819 1.761 1.819 - - 0 - 0.00%
2008-11-26 0 0.470 0.440 0.470 - - 0 0 - 1.819 1.703 1.819 - - 0 - 0.00%
2008-11-25 0 0.470 0.455 0.470 0.460 0.470 235,000 108,150 0.4602 1.819 1.761 1.819 1.780 1.819 60,714 1.7813 -1.05%
2008-11-24 0 0.475 0.455 0.480 0.455 0.485 100,000 47,225 0.4723 1.839 1.761 1.858 1.761 1.877 25,836 1.8279 0.00%
2008-11-21 0 0.475 0.445 0.485 0.440 0.485 65,000 29,225 0.4496 1.839 1.722 1.877 1.703 1.877 16,793 1.7403 4.40%
2008-11-20 0 0.455 0.425 0.455 - - 0 0 - 1.761 1.645 1.761 - - 0 - -2.15%
2008-11-19 0 0.465 0.460 0.465 0.420 0.465 545,000 239,175 0.4389 1.800 1.780 1.800 1.626 1.800 140,806 1.6986 4.49%
2008-11-18 0 0.445 0.410 0.440 0.400 0.465 2,825,000 1,202,875 0.4258 1.722 1.587 1.703 1.548 1.800 729,865 1.6481 -6.32%
2008-11-17 0 0.475 0.460 0.480 0.455 0.475 780,000 358,825 0.4600 1.839 1.780 1.858 1.761 1.839 201,520 1.7806 -3.06%
2008-11-14 0 0.490 0.470 0.490 0.480 0.490 155,000 74,950 0.4835 1.897 1.819 1.897 1.858 1.897 40,046 1.8716 0.00%
2008-11-13 0 0.490 0.460 0.490 0.445 0.490 75,000 34,900 0.4653 1.897 1.780 1.897 1.722 1.897 19,377 1.8011 2.08%
2008-11-12 0 0.480 0.460 0.490 0.480 0.490 55,000 26,450 0.4809 1.858 1.780 1.897 1.858 1.897 14,210 1.8614 0.00%
2008-11-11 0 0.480 0.470 0.480 0.470 0.485 605,000 290,800 0.4807 1.858 1.819 1.858 1.819 1.877 156,307 1.8604 -4.00%
2008-11-10 0 0.500 0.490 0.500 0.490 0.500 250,000 123,600 0.4944 1.935 1.897 1.935 1.897 1.935 64,590 1.9136 2.04%
2008-11-07 0 0.490 0.460 0.490 0.455 0.495 1,070,000 498,875 0.4662 1.897 1.780 1.897 1.761 1.916 276,444 1.8046 -1.01%
2008-11-06 0 0.495 0.475 0.495 0.475 0.500 605,000 293,375 0.4849 1.916 1.839 1.916 1.839 1.935 156,307 1.8769 -2.94%
2008-11-05 0 0.510 0.495 0.510 0.480 0.530 685,000 346,350 0.5056 1.974 1.916 1.974 1.858 2.051 176,976 1.9570 -3.77%
2008-11-04 0 0.530 0.495 0.530 0.480 0.550 1,980,000 1,007,650 0.5089 2.051 1.916 2.051 1.858 2.129 511,551 1.9698 0.00%
2008-11-03 0 0.530 0.520 0.540 0.510 0.560 2,090,000 1,102,150 0.5273 2.051 2.013 2.090 1.974 2.168 539,971 2.0411 0.00%
2008-10-31 0 0.530 0.480 0.530 0.460 0.530 3,050,000 1,499,225 0.4915 2.051 1.858 2.051 1.780 2.051 787,996 1.9026 10.42%
2008-10-30 0 0.480 0.460 0.480 0.465 0.480 280,000 131,975 0.4713 1.858 1.780 1.858 1.800 1.858 72,341 1.8244 4.35%
2008-10-29 0 0.460 0.460 0.465 0.450 0.475 3,505,000 1,624,400 0.4635 1.780 1.780 1.800 1.742 1.839 905,549 1.7938 -6.12%
2008-10-28 0 0.490 0.460 0.495 0.400 0.495 2,210,000 993,100 0.4494 1.897 1.780 1.916 1.548 1.916 570,974 1.7393 -1.01%
2008-10-27 0 0.495 0.475 0.495 0.470 0.550 1,310,000 649,725 0.4960 1.916 1.839 1.916 1.819 2.129 338,451 1.9197 -11.61%
2008-10-24 0 0.560 0.530 0.560 0.510 0.600 1,215,000 667,600 0.5495 2.168 2.051 2.168 1.974 2.322 313,906 2.1267 0.00%
2008-10-23 1 - - - - - 0 0 - 2.168 - - - - 0 - 0.00%
2008-10-22 1 - - - - - 0 0 - 2.168 - - - - 0 - 0.00%
2008-10-21 0 0.560 0.530 0.560 0.540 0.580 940,000 521,600 0.5549 2.168 2.051 2.168 2.090 2.245 242,858 2.1478 -1.75%
2008-10-20 0 0.570 0.550 0.570 0.540 0.570 2,200,000 1,214,200 0.5519 2.206 2.129 2.206 2.090 2.206 568,390 2.1362 3.64%
2008-10-17 0 0.550 0.520 0.550 0.510 0.550 250,000 133,350 0.5334 2.129 2.013 2.129 1.974 2.129 64,590 2.0646 -1.79%
2008-10-16 0 0.560 0.540 0.560 0.520 0.560 950,000 506,200 0.5328 2.168 2.090 2.168 2.013 2.168 245,441 2.0624 0.00%
2008-10-15 0 0.560 0.520 0.560 0.520 0.570 1,120,000 615,300 0.5494 2.168 2.013 2.168 2.013 2.206 289,362 2.1264 -3.45%
2008-10-14 0 0.580 0.560 0.580 0.560 0.600 965,000 559,350 0.5796 2.245 2.168 2.245 2.168 2.322 249,317 2.2435 3.57%
2008-10-13 0 0.560 0.550 0.560 0.540 0.560 585,000 323,550 0.5531 2.168 2.129 2.168 2.090 2.168 151,140 2.1407 1.82%
2008-10-10 0 0.550 0.530 0.550 0.500 0.550 2,730,000 1,434,050 0.5253 2.129 2.051 2.129 1.935 2.129 705,321 2.0332 -3.51%
2008-10-09 0 0.570 0.550 0.570 0.510 0.580 2,205,000 1,208,450 0.5480 2.206 2.129 2.206 1.974 2.245 569,682 2.1213 0.00%
2008-10-08 0 0.570 0.550 0.570 0.570 0.580 1,165,000 672,850 0.5776 2.206 2.129 2.206 2.206 2.245 300,988 2.2355 -3.39%
2008-10-06 0 0.590 0.560 0.590 0.560 0.600 11,020,000 6,538,900 0.5934 2.284 2.168 2.284 2.168 2.322 2,847,118 2.2967 -3.28%
2008-10-03 0 0.610 0.600 0.610 0.590 0.620 7,665,000 4,601,250 0.6003 2.361 2.322 2.361 2.284 2.400 1,980,323 2.3235 -3.17%
2008-10-02 0 0.630 0.630 0.640 0.600 0.630 1,385,000 861,850 0.6223 2.438 2.438 2.477 2.322 2.438 357,827 2.4086 5.00%
2008-09-30 0 0.600 0.570 0.590 0.520 0.610 4,570,000 2,620,700 0.5735 2.322 2.206 2.284 2.013 2.361 1,180,701 2.2196 7.14%
2008-09-29 0 0.560 0.560 0.570 0.550 0.630 1,615,000 917,900 0.5684 2.168 2.168 2.206 2.129 2.438 417,250 2.1999 1.82%
2008-09-26 0 0.550 0.550 0.570 0.530 0.570 1,080,000 598,200 0.5539 2.129 2.129 2.206 2.051 2.206 279,028 2.1439 0.00%
2008-09-25 0 0.550 0.540 0.550 0.540 0.570 1,225,000 685,000 0.5592 2.129 2.090 2.129 2.090 2.206 316,490 2.1644 0.00%
2008-09-24 0 0.550 0.520 0.550 0.500 0.570 1,870,000 981,100 0.5247 2.129 2.013 2.129 1.935 2.206 483,132 2.0307 -6.78%
2008-09-23 0 0.590 0.550 0.600 0.540 0.610 905,000 525,000 0.5801 2.284 2.129 2.322 2.090 2.361 233,815 2.2454 -4.84%
2008-09-22 0 0.620 0.600 0.610 0.600 0.620 690,000 418,200 0.6061 2.400 2.322 2.361 2.322 2.400 178,268 2.3459 -3.12%
2008-09-19 0 0.640 0.620 0.640 0.600 0.670 1,800,000 1,097,400 0.6097 2.477 2.400 2.477 2.322 2.593 465,047 2.3598 1.59%
2008-09-18 0 0.630 0.550 0.570 0.520 0.630 1,575,000 910,600 0.5782 2.438 2.129 2.206 2.013 2.438 406,916 2.2378 -7.35%
2008-09-17 0 0.680 0.670 0.680 0.600 0.770 3,290,000 2,199,850 0.6686 2.632 2.593 2.632 2.322 2.980 850,002 2.5881 -11.69%
2008-09-16 0 0.770 0.720 0.770 0.720 0.860 10,315,000 8,875,150 0.8604 2.980 2.787 2.980 2.787 3.329 2,664,975 3.3303 -2.53%
2008-09-12 0 0.790 0.770 0.790 0.760 0.800 3,255,000 2,568,500 0.7891 3.058 2.980 3.058 2.942 3.096 840,959 3.0543 -1.25%
2008-09-11 0 0.800 0.790 0.800 0.760 0.820 880,000 691,050 0.7853 3.096 3.058 3.096 2.942 3.174 227,356 3.0395 -2.44%
2008-09-10 0 0.820 0.800 0.820 0.770 0.820 650,000 517,250 0.7958 3.174 3.096 3.174 2.980 3.174 167,933 3.0801 0.00%
2008-09-09 0 0.820 0.780 0.820 0.770 0.830 3,235,000 2,614,500 0.8082 3.174 3.019 3.174 2.980 3.213 835,792 3.1282 -1.20%
2008-09-08 0 0.830 0.820 0.830 0.810 0.860 435,000 359,900 0.8274 3.213 3.174 3.213 3.135 3.329 112,386 3.2023 -2.35%
2008-09-05 0 0.850 0.840 0.850 0.820 0.850 365,000 306,000 0.8384 3.290 3.251 3.290 3.174 3.290 94,301 3.2449 1.19%
2008-09-04 0 0.840 0.800 0.840 0.840 0.840 210,000 176,400 0.8400 3.251 3.096 3.251 3.251 3.251 54,255 3.2513 2.44%
2008-09-03 0 0.820 0.810 0.820 0.770 0.830 10,975,000 8,785,150 0.8005 3.174 3.135 3.174 2.980 3.213 2,835,492 3.0983 2.50%
2008-09-02 0 0.800 0.800 0.810 0.760 0.890 13,825,000 11,099,950 0.8029 3.096 3.096 3.135 2.942 3.445 3,571,816 3.1076 -12.09%
2008-09-01 0 0.910 0.890 0.910 0.910 0.930 225,000 207,050 0.9202 3.522 3.445 3.522 3.522 3.600 58,131 3.5618 -2.15%
2008-08-29 0 0.930 0.910 0.930 0.910 0.960 1,475,000 1,371,150 0.9296 3.600 3.522 3.600 3.522 3.716 381,080 3.5981 2.20%
2008-08-28 0 0.910 0.900 0.930 0.840 0.940 4,020,000 3,614,400 0.8991 3.522 3.484 3.600 3.251 3.638 1,038,604 3.4801 -5.21%
2008-08-27 0 0.960 0.920 0.960 0.910 0.960 1,730,000 1,596,100 0.9226 3.716 3.561 3.716 3.522 3.716 446,961 3.5710 2.13%
2008-08-26 0 0.940 0.910 0.940 0.910 0.940 490,000 452,850 0.9242 3.638 3.522 3.638 3.522 3.638 126,596 3.5771 0.00%
2008-08-25 0 0.940 0.920 0.940 0.900 0.940 1,000,000 911,350 0.9114 3.638 3.561 3.638 3.484 3.638 258,359 3.5275 2.17%
2008-08-21 0 0.920 0.910 0.920 0.910 0.940 1,180,000 1,080,250 0.9155 3.561 3.522 3.561 3.522 3.638 304,864 3.5434 -1.08%
2008-08-20 0 0.930 0.930 0.940 0.930 1.000 2,120,000 2,001,350 0.9440 3.600 3.600 3.638 3.600 3.871 547,721 3.6540 -2.11%
2008-08-19 0 0.950 0.940 0.950 0.920 0.950 1,600,000 1,504,050 0.9400 3.677 3.638 3.677 3.561 3.677 413,375 3.6385 0.00%
2008-08-18 0 0.950 0.930 0.950 0.920 1.000 2,095,000 1,974,900 0.9427 3.677 3.600 3.677 3.561 3.871 541,262 3.6487 -5.00%
2008-08-15 0 1.000 0.990 1.000 0.960 1.010 5,857,500 5,752,675 0.9821 3.871 3.832 3.871 3.716 3.909 1,513,339 3.8013 -0.99%
2008-08-14 0 1.010 1.000 1.010 0.980 1.010 5,510,000 5,535,050 1.0045 3.909 3.871 3.909 3.793 3.909 1,423,559 3.8882 0.00%
2008-08-13 0 1.010 1.000 1.010 0.980 1.020 8,350,000 8,376,500 1.0032 3.909 3.871 3.909 3.793 3.948 2,157,299 3.8829 -0.98%
2008-08-12 0 1.020 1.000 1.020 0.990 1.070 9,455,000 9,647,600 1.0204 3.948 3.871 3.948 3.832 4.142 2,442,786 3.9494 -2.86%
2008-08-11 0 1.050 1.050 1.060 1.040 1.070 21,235,000 22,356,450 1.0528 4.064 4.064 4.103 4.025 4.142 5,486,257 4.0750 0.00%
2008-08-08 0 1.050 1.050 1.060 1.040 1.070 20,305,000 21,238,250 1.0460 4.064 4.064 4.103 4.025 4.142 5,245,983 4.0485 0.00%
2008-08-07 0 1.050 1.040 1.050 1.020 1.050 14,150,000 14,501,550 1.0248 4.064 4.025 4.064 3.948 4.064 3,655,782 3.9667 3.96%
2008-08-05 0 1.010 1.000 1.020 1.010 1.020 7,025,000 7,097,200 1.0103 3.909 3.871 3.948 3.909 3.948 1,814,973 3.9104 0.00%
2008-08-04 0 1.010 1.010 1.020 1.000 1.030 11,095,000 11,205,950 1.0100 3.909 3.909 3.948 3.871 3.987 2,866,495 3.9093 0.00%
2008-08-01 0 1.010 0.990 1.010 0.980 1.010 680,000 674,700 0.9922 3.909 3.832 3.909 3.793 3.909 175,684 3.8404 0.00%
2008-07-31 0 1.010 1.000 1.010 1.000 1.020 495,000 499,000 1.0081 3.909 3.871 3.909 3.871 3.948 127,888 3.9019 0.00%
2008-07-30 0 1.010 0.990 1.010 0.990 1.000 1,230,000 1,227,050 0.9976 3.909 3.832 3.909 3.832 3.871 317,782 3.8613 0.00%
2008-07-29 0 1.010 1.000 1.010 0.990 1.010 1,225,000 1,228,400 1.0028 3.909 3.871 3.909 3.832 3.909 316,490 3.8813 3.06%
2008-07-28 0 0.980 0.970 0.990 0.970 1.020 1,755,000 1,734,950 0.9886 3.793 3.754 3.832 3.754 3.948 453,420 3.8264 -2.00%
2008-07-25 0 1.000 0.980 1.000 0.970 1.060 8,115,000 8,699,850 1.0721 3.871 3.793 3.871 3.754 4.103 2,096,585 4.1495 0.00%
2008-07-24 0 1.000 0.980 1.000 0.970 1.000 5,765,000 5,723,050 0.9927 3.871 3.793 3.871 3.754 3.871 1,489,441 3.8424 0.00%
2008-07-23 0 1.000 0.990 1.000 0.990 1.010 985,000 988,250 1.0033 3.871 3.832 3.871 3.832 3.909 254,484 3.8834 0.00%
2008-07-22 0 1.000 1.000 1.010 0.990 1.010 19,755,000 19,576,600 0.9910 3.871 3.871 3.909 3.832 3.909 5,103,886 3.8356 1.01%
2008-07-21 0 0.990 0.990 1.000 0.990 1.000 540,000 539,500 0.9991 3.832 3.832 3.871 3.832 3.871 139,514 3.8670 -1.00%
2008-07-18 0 1.000 0.980 1.000 0.980 1.000 725,000 719,100 0.9919 3.871 3.793 3.871 3.793 3.871 187,310 3.8391 1.01%
2008-07-17 0 0.990 0.990 1.030 0.990 1.040 1,075,000 1,081,150 1.0057 3.832 3.832 3.987 3.832 4.025 277,736 3.8927 -1.98%
2008-07-16 0 1.010 0.990 1.010 0.990 1.020 605,000 601,400 0.9940 3.909 3.832 3.909 3.832 3.948 156,307 3.8475 2.02%
2008-07-15 0 0.990 0.980 0.990 0.990 1.100 6,770,000 7,321,800 1.0815 3.832 3.793 3.832 3.832 4.258 1,749,092 4.1861 -3.88%
2008-07-14 0 1.030 1.000 1.030 1.010 1.040 460,000 466,200 1.0135 3.987 3.871 3.987 3.909 4.025 118,845 3.9227 -3.74%
2008-07-11 0 1.070 1.020 1.070 1.000 1.070 6,645,000 6,976,350 1.0499 4.142 3.948 4.142 3.871 4.142 1,716,797 4.0636 8.08%
2008-07-10 0 0.990 0.950 0.990 0.930 1.000 1,965,000 1,864,600 0.9489 3.832 3.677 3.832 3.600 3.871 507,676 3.6728 6.45%
2008-07-09 0 0.930 0.910 0.930 0.900 0.930 360,000 327,950 0.9110 3.600 3.522 3.600 3.484 3.600 93,009 3.5260 3.33%
2008-07-08 0 0.900 0.890 0.900 - - 0 0 - 3.484 3.445 3.484 - - 0 - -2.17%
2008-07-07 0 0.920 0.890 0.920 0.900 0.980 810,000 742,600 0.9168 3.561 3.445 3.561 3.484 3.793 209,271 3.5485 -4.17%
2008-07-04 0 0.960 0.890 0.960 0.880 0.980 955,000 869,700 0.9107 3.716 3.445 3.716 3.406 3.793 246,733 3.5249 1.05%
2008-07-03 0 0.950 0.910 0.950 0.800 1.000 480,000 446,450 0.9301 3.677 3.522 3.677 3.096 3.871 124,012 3.6000 -2.06%
2008-07-02 0 0.970 0.950 0.970 0.950 0.980 765,000 731,200 0.9558 3.754 3.677 3.754 3.677 3.793 197,645 3.6996 -3.00%
2008-06-30 0 1.000 0.980 1.000 0.980 1.000 215,000 213,100 0.9912 3.871 3.793 3.871 3.793 3.871 55,547 3.8364 0.00%
2008-06-27 0 1.000 0.980 1.000 0.970 1.010 1,915,000 1,869,250 0.9761 3.871 3.793 3.871 3.754 3.909 494,758 3.7781 0.00%
2008-06-26 0 1.000 0.990 1.000 1.000 1.030 210,000 214,450 1.0212 3.871 3.832 3.871 3.871 3.987 54,255 3.9526 0.00%
2008-06-25 0 1.000 0.980 1.000 0.990 1.040 1,170,000 1,169,300 0.9994 3.871 3.793 3.871 3.832 4.025 302,280 3.8683 -1.96%
2008-06-24 0 1.020 0.980 1.020 0.990 1.020 570,000 569,700 0.9995 3.948 3.793 3.948 3.832 3.948 147,265 3.8685 -1.92%
2008-06-23 0 1.040 1.000 1.040 0.930 1.040 670,000 668,900 0.9984 4.025 3.871 4.025 3.600 4.025 173,101 3.8642 0.00%
2008-06-20 0 1.040 1.000 1.040 0.980 1.050 2,225,000 2,251,100 1.0117 4.025 3.871 4.025 3.793 4.064 574,849 3.9160 0.00%
2008-06-19 0 1.040 1.030 1.050 1.020 1.060 1,580,000 1,643,800 1.0404 4.025 3.987 4.064 3.948 4.103 408,208 4.0269 -1.89%
2008-06-18 0 1.060 1.040 1.060 1.050 1.080 485,000 513,050 1.0578 4.103 4.025 4.103 4.064 4.180 125,304 4.0944 -0.93%
2008-06-17 0 1.070 1.050 1.070 0.990 1.080 23,535,000 23,384,600 0.9936 4.142 4.064 4.142 3.832 4.180 6,080,483 3.8458 1.90%
2008-06-16 0 1.050 1.020 1.050 1.030 1.090 345,000 362,550 1.0509 4.064 3.948 4.064 3.987 4.219 89,134 4.0675 -0.94%
2008-06-13 0 1.060 1.050 1.060 1.000 1.100 4,365,000 4,584,000 1.0502 4.103 4.064 4.103 3.871 4.258 1,127,738 4.0648 1.92%
2008-06-12 0 1.040 1.010 1.040 1.000 1.090 1,205,000 1,227,850 1.0190 4.025 3.909 4.025 3.871 4.219 311,323 3.9440 -4.59%
2008-06-11 0 1.090 1.030 1.090 1.050 1.100 80,000 85,900 1.0738 4.219 3.987 4.219 4.064 4.258 20,669 4.1560 0.00%
2008-06-10 0 1.090 1.060 1.110 1.080 1.110 45,000 48,950 1.0878 4.219 4.103 4.296 4.180 4.296 11,626 4.2103 -4.39%
2008-06-06 0 1.140 1.070 1.140 1.110 1.140 175,000 196,550 1.1231 4.412 4.142 4.412 4.296 4.412 45,213 4.3472 1.79%
2008-06-05 0 1.120 1.080 1.120 1.070 1.120 340,000 369,600 1.0871 4.335 4.180 4.335 4.142 4.335 87,842 4.2075 -2.61%
2008-06-04 0 1.150 1.060 1.160 1.050 1.160 1,325,000 1,449,350 1.0938 4.451 4.103 4.490 4.064 4.490 342,326 4.2338 -1.71%
2008-06-03 0 1.170 1.130 1.170 1.120 1.190 365,000 413,150 1.1319 4.529 4.374 4.529 4.335 4.606 94,301 4.3812 -0.85%
2008-06-02 0 1.180 1.150 1.180 1.160 1.220 225,000 265,300 1.1791 4.567 4.451 4.567 4.490 4.722 58,131 4.5638 -1.67%
2008-05-30 0 1.200 1.160 1.200 1.160 1.210 2,470,000 2,945,900 1.1927 4.645 4.490 4.645 4.490 4.683 638,147 4.6163 0.00%
2008-05-29 0 1.200 1.190 1.200 1.080 1.250 4,175,000 4,888,450 1.1709 4.645 4.606 4.645 4.180 4.838 1,078,650 4.5320 7.14%
2008-05-28 0 1.120 1.080 1.120 1.080 1.120 2,610,000 2,876,350 1.1020 4.335 4.180 4.335 4.180 4.335 674,317 4.2656 0.00%
2008-05-27 0 1.120 1.100 1.130 1.070 1.140 1,400,000 1,551,800 1.1084 4.335 4.258 4.374 4.142 4.412 361,703 4.2903 1.82%
2008-05-26 0 1.100 1.060 1.090 1.050 1.120 1,260,000 1,353,000 1.0738 4.258 4.103 4.219 4.064 4.335 325,533 4.1563 0.00%
2008-05-23 0 1.100 1.080 1.110 1.060 1.110 2,120,000 2,311,900 1.0905 4.258 4.180 4.296 4.103 4.296 547,721 4.2209 -2.65%
2008-05-22 0 1.130 1.100 1.130 1.070 1.140 3,205,000 3,518,200 1.0977 4.374 4.258 4.374 4.142 4.412 828,041 4.2488 -0.88%
2008-05-21 0 1.140 1.130 1.150 1.100 1.180 1,912,500 2,179,250 1.1395 4.412 4.374 4.451 4.258 4.567 494,112 4.4104 -1.72%
2008-05-20 0 1.160 1.140 1.150 1.150 1.230 4,145,000 4,885,750 1.1787 4.490 4.412 4.451 4.451 4.761 1,070,899 4.5623 -5.69%
2008-05-19 0 1.230 1.220 1.230 1.190 1.250 3,505,000 4,263,250 1.2163 4.761 4.722 4.761 4.606 4.838 905,549 4.7079 0.82%
2008-05-16 0 1.220 1.280 1.290 1.170 1.280 3,160,000 3,778,950 1.1959 4.722 4.954 4.993 4.529 4.954 816,415 4.6287 -0.81%
2008-05-15 0 1.230 1.190 1.230 1.180 1.270 1,885,000 2,294,300 1.2171 4.761 4.606 4.761 4.567 4.916 487,007 4.7110 -3.15%
2008-05-14 0 1.270 1.250 1.270 1.230 1.290 810,000 1,030,500 1.2722 4.916 4.838 4.916 4.761 4.993 209,271 4.9242 -2.31%
2008-05-13 0 1.300 1.290 1.310 1.150 1.320 4,370,000 5,245,850 1.2004 5.032 4.993 5.070 4.451 5.109 1,129,030 4.6463 0.78%
2008-05-09 0 1.290 1.260 1.300 1.260 1.360 10,605,000 14,058,250 1.3256 4.993 4.877 5.032 4.877 5.264 2,739,899 5.1309 -2.27%
2008-05-08 1 - - - - - 0 0 - 5.109 - - - - 0 - 0.00%
2008-05-07 1 - - - - - 0 0 - 5.109 - - - - 0 - 0.00%
2008-05-06 1 - - - - - 0 0 - 5.109 - - - - 0 - 0.00%
2008-05-05 1 1.320 1.310 1.320 1.300 1.370 955,000 1,266,000 1.3257 5.109 5.070 5.109 5.032 5.303 246,733 5.1311 -1.49%
2008-05-02 0 1.340 1.330 1.340 1.310 1.380 680,000 909,350 1.3373 5.187 5.148 5.187 5.070 5.341 175,684 5.1760 -2.19%
2008-04-30 0 1.370 1.350 1.380 1.260 1.380 4,460,000 5,826,450 1.3064 5.303 5.225 5.341 4.877 5.341 1,152,282 5.0564 5.38%
2008-04-29 0 1.300 1.280 1.300 1.280 1.340 4,305,000 5,558,600 1.2912 5.032 4.954 5.032 4.954 5.187 1,112,236 4.9977 -1.52%
2008-04-28 0 1.320 1.300 1.320 1.280 1.330 3,585,000 4,640,800 1.2945 5.109 5.032 5.109 4.954 5.148 926,218 5.0105 -2.22%
2008-04-25 0 1.350 1.340 1.350 1.300 1.350 2,400,000 3,157,450 1.3156 5.225 5.187 5.225 5.032 5.225 620,062 5.0922 0.75%
2008-04-24 0 1.340 1.310 1.340 1.320 1.390 2,995,000 4,042,050 1.3496 5.187 5.070 5.187 5.109 5.380 773,786 5.2237 0.00%
2008-04-23 0 1.340 1.330 1.340 1.300 1.350 3,265,000 4,310,200 1.3201 5.187 5.148 5.187 5.032 5.225 843,543 5.1096 2.29%
2008-04-22 0 1.310 1.280 1.310 1.280 1.340 1,580,000 2,052,200 1.2989 5.070 4.954 5.070 4.954 5.187 408,208 5.0273 -2.24%
2008-04-21 0 1.340 1.310 1.340 1.310 1.400 1,985,000 2,661,800 1.3410 5.187 5.070 5.187 5.070 5.419 512,843 5.1903 -3.60%
2008-04-18 0 1.390 1.360 1.400 1.330 1.470 12,165,000 17,136,950 1.4087 5.380 5.264 5.419 5.148 5.690 3,142,940 5.4525 -1.42%
2008-04-17 0 1.410 1.390 1.410 1.390 1.430 7,245,000 10,197,200 1.4075 5.458 5.380 5.458 5.380 5.535 1,871,812 5.4478 0.71%
2008-04-16 0 1.400 1.390 1.400 1.390 1.430 7,850,000 11,092,050 1.4130 5.419 5.380 5.419 5.380 5.535 2,028,120 5.4691 0.72%
2008-04-15 0 1.390 1.380 1.400 1.330 1.440 9,675,000 13,471,850 1.3924 5.380 5.341 5.419 5.148 5.574 2,499,625 5.3895 2.96%
2008-04-14 0 1.350 1.340 1.360 1.320 1.370 4,965,000 6,698,100 1.3491 5.225 5.187 5.264 5.109 5.303 1,282,753 5.2217 -2.17%
2008-04-11 0 1.380 1.370 1.390 1.230 1.410 5,940,000 7,958,000 1.3397 5.341 5.303 5.380 4.761 5.458 1,534,654 5.1855 13.11%
2008-04-10 0 1.220 1.210 1.230 1.210 1.230 1,035,000 1,267,900 1.2250 4.722 4.683 4.761 4.683 4.761 267,402 4.7416 0.00%
2008-04-09 0 1.220 1.210 1.220 1.210 1.240 1,240,000 1,525,600 1.2303 4.722 4.683 4.722 4.683 4.800 320,365 4.7621 0.00%
2008-04-08 0 1.220 1.200 1.220 1.190 1.220 1,065,000 1,279,500 1.2014 4.722 4.645 4.722 4.606 4.722 275,153 4.6501 0.00%
2008-04-07 0 1.220 1.210 1.220 1.210 1.240 1,785,000 2,191,500 1.2277 4.722 4.683 4.722 4.683 4.800 461,171 4.7520 -0.81%
2008-04-03 0 1.230 1.210 1.220 1.200 1.240 2,385,000 2,924,700 1.2263 4.761 4.683 4.722 4.645 4.800 616,187 4.7465 0.82%
2008-04-02 0 1.220 1.200 1.240 1.190 1.260 2,250,000 2,750,200 1.2223 4.722 4.645 4.800 4.606 4.877 581,308 4.7311 1.67%
2008-04-01 0 1.200 1.170 1.200 1.180 1.230 2,150,000 2,589,950 1.2046 4.645 4.529 4.645 4.567 4.761 555,472 4.6626 -4.00%
2008-03-31 0 1.250 1.230 1.250 1.210 1.280 2,105,000 2,598,350 1.2344 4.838 4.761 4.838 4.683 4.954 543,846 4.7777 0.00%
2008-03-28 0 1.250 1.260 1.280 1.180 1.280 2,750,000 3,371,150 1.2259 4.838 4.877 4.954 4.567 4.954 710,488 4.7448 3.31%
2008-03-27 0 1.210 1.190 1.210 1.190 1.240 1,465,000 1,792,750 1.2237 4.683 4.606 4.683 4.606 4.800 378,496 4.7365 -1.63%
2008-03-26 0 1.230 1.210 1.230 1.210 1.270 950,000 1,179,450 1.2415 4.761 4.683 4.761 4.683 4.916 245,441 4.8054 -3.15%
2008-03-25 0 1.270 1.270 1.280 1.180 1.270 3,700,000 4,577,100 1.2371 4.916 4.916 4.954 4.567 4.916 955,929 4.7881 9.48%
2008-03-20 0 1.160 1.140 1.160 1.130 1.240 1,120,000 1,294,900 1.1562 4.490 4.412 4.490 4.374 4.800 289,362 4.4750 -7.94%
2008-03-19 0 1.260 1.240 1.270 1.250 1.310 2,695,000 3,421,150 1.2694 4.877 4.800 4.916 4.838 5.070 696,278 4.9135 0.00%
2008-03-18 0 1.260 1.210 1.270 1.120 1.280 2,915,000 3,551,950 1.2185 4.877 4.683 4.916 4.335 4.954 753,117 4.7163 -3.08%
2008-03-17 0 1.300 1.290 1.300 1.240 1.350 1,960,000 2,492,300 1.2716 5.032 4.993 5.032 4.800 5.225 506,384 4.9218 -5.11%
2008-03-14 0 1.370 1.350 1.370 1.300 1.370 2,695,000 3,598,750 1.3353 5.303 5.225 5.303 5.032 5.303 696,278 5.1686 0.74%
2008-03-13 0 1.360 1.330 1.350 1.300 1.390 4,940,000 6,541,600 1.3242 5.264 5.148 5.225 5.032 5.380 1,276,294 5.1255 -2.16%
2008-03-12 0 1.390 1.390 1.400 1.340 1.410 8,330,000 11,466,150 1.3765 5.380 5.380 5.419 5.187 5.458 2,152,132 5.3278 6.11%
2008-03-11 0 1.310 1.320 1.330 1.260 1.400 8,995,000 11,942,050 1.3276 5.070 5.109 5.148 4.877 5.419 2,323,941 5.1387 -6.43%
2008-03-10 0 1.400 1.390 1.440 1.380 1.500 3,530,000 5,023,050 1.4230 5.419 5.380 5.574 5.341 5.806 912,008 5.5077 -4.11%
2008-03-07 0 1.460 1.450 1.460 1.460 1.520 6,090,000 9,001,750 1.4781 5.651 5.612 5.651 5.651 5.883 1,573,407 5.7212 -2.67%
2008-03-06 0 1.500 1.500 1.510 1.490 1.540 3,475,000 5,257,100 1.5128 5.806 5.806 5.845 5.767 5.961 897,798 5.8555 0.00%
2008-03-05 0 1.500 1.480 1.500 1.460 1.540 6,525,000 9,674,450 1.4827 5.806 5.728 5.806 5.651 5.961 1,685,794 5.7388 -2.60%
2008-03-04 0 1.540 1.530 1.540 1.520 1.540 2,155,000 3,292,800 1.5280 5.961 5.922 5.961 5.883 5.961 556,764 5.9142 0.00%
2008-03-03 0 1.540 1.530 1.540 1.510 1.550 3,200,000 4,897,700 1.5305 5.961 5.922 5.961 5.845 5.999 826,749 5.9240 -3.75%
2008-02-29 0 1.600 1.590 1.600 1.500 1.600 3,945,000 6,116,500 1.5504 6.193 6.154 6.193 5.806 6.193 1,019,227 6.0011 3.90%
2008-02-28 0 1.540 1.500 1.540 1.470 1.550 2,684,000 4,012,800 1.4951 5.961 5.806 5.961 5.690 5.999 693,436 5.7868 3.36%
2008-02-27 0 1.490 1.480 1.490 1.390 1.580 7,100,000 10,560,070 1.4873 5.767 5.728 5.767 5.380 6.116 1,834,350 5.7568 -5.10%
2008-02-26 0 1.570 1.550 1.570 1.520 1.730 4,920,000 7,782,900 1.5819 6.077 5.999 6.077 5.883 6.696 1,271,127 6.1228 -7.10%
2008-02-25 0 1.690 1.640 1.690 1.640 1.720 4,190,000 7,023,650 1.6763 6.541 6.348 6.541 6.348 6.657 1,082,525 6.4882 -0.59%
2008-02-22 0 1.700 1.700 1.710 1.660 1.790 3,545,000 6,005,450 1.6941 6.580 6.580 6.619 6.425 6.928 915,883 6.5570 -3.41%
2008-02-21 0 1.760 1.750 1.770 1.710 1.900 7,835,000 13,834,900 1.7658 6.812 6.774 6.851 6.619 7.354 2,024,244 6.8346 0.57%
2008-02-20 0 1.750 1.740 1.750 1.680 1.840 15,061,000 26,640,330 1.7688 6.774 6.735 6.774 6.503 7.122 3,891,148 6.8464 -2.78%
2008-02-19 0 1.800 1.800 1.820 1.720 1.830 23,445,000 41,477,700 1.7691 6.967 6.967 7.044 6.657 7.083 6,057,231 6.8476 4.65%
2008-02-18 0 1.720 1.710 1.720 1.640 1.720 18,489,070 30,676,081 1.6591 6.657 6.619 6.657 6.348 6.657 4,776,821 6.4219 6.17%
2008-02-15 0 1.620 1.600 1.620 1.500 1.640 31,480,000 49,295,600 1.5659 6.270 6.193 6.270 5.806 6.348 8,133,147 6.0611 8.00%
2008-02-14 0 1.500 1.480 1.500 1.460 1.500 6,230,000 9,244,200 1.4838 5.806 5.728 5.806 5.651 5.806 1,609,578 5.7432 0.67%
2008-02-13 0 1.490 1.480 1.490 1.450 1.510 2,660,000 3,910,350 1.4701 5.767 5.728 5.767 5.612 5.845 687,235 5.6900 0.68%
2008-02-12 0 1.480 1.460 1.480 1.430 1.490 4,220,000 6,136,050 1.4540 5.728 5.651 5.728 5.535 5.767 1,090,276 5.6280 0.68%
2008-02-11 0 1.470 1.450 1.470 1.440 1.510 6,730,000 9,899,350 1.4709 5.690 5.612 5.690 5.574 5.845 1,738,757 5.6933 -2.65%
2008-02-06 0 1.510 1.490 1.520 1.460 1.520 5,425,000 7,953,600 1.4661 5.845 5.767 5.883 5.651 5.883 1,401,599 5.6747 0.67%
2008-02-05 0 1.500 1.490 1.500 1.420 1.500 3,955,000 5,725,750 1.4477 5.806 5.767 5.806 5.496 5.806 1,021,811 5.6035 2.74%
2008-02-04 0 1.460 1.460 1.500 1.380 1.490 6,610,000 9,172,700 1.3877 5.651 5.651 5.806 5.341 5.767 1,707,754 5.3712 5.04%
2008-02-01 0 1.390 1.380 1.390 1.360 1.400 5,490,000 7,599,000 1.3842 5.380 5.341 5.380 5.264 5.419 1,418,392 5.3575 0.72%
2008-01-31 0 1.380 1.370 1.380 1.320 1.390 2,955,000 4,004,300 1.3551 5.341 5.303 5.341 5.109 5.380 763,451 5.2450 0.00%
2008-01-30 0 1.380 1.370 1.380 1.340 1.390 3,090,000 4,210,050 1.3625 5.341 5.303 5.341 5.187 5.380 798,330 5.2736 0.73%
2008-01-29 0 1.370 1.360 1.370 1.350 1.400 4,030,000 5,514,400 1.3683 5.303 5.264 5.303 5.225 5.419 1,041,188 5.2963 -0.72%
2008-01-28 0 1.380 1.390 1.400 1.330 1.410 4,835,000 6,696,150 1.3849 5.341 5.380 5.419 5.148 5.458 1,249,167 5.3605 3.76%
2008-01-25 0 1.330 1.320 1.330 1.320 1.350 2,830,000 3,775,200 1.3340 5.148 5.109 5.148 5.109 5.225 731,156 5.1633 0.76%
2008-01-24 0 1.320 1.320 1.330 1.320 1.390 2,205,000 2,961,100 1.3429 5.109 5.109 5.148 5.109 5.380 569,682 5.1978 -3.65%
2008-01-23 0 1.370 1.360 1.370 1.320 1.540 6,280,000 8,733,800 1.3907 5.303 5.264 5.303 5.109 5.961 1,622,496 5.3829 2.24%
2008-01-22 0 1.340 1.340 1.350 1.180 1.500 13,285,000 17,568,850 1.3225 5.187 5.187 5.225 4.567 5.806 3,432,302 5.1187 -12.99%
2008-01-21 0 1.540 1.530 1.540 1.530 1.580 4,205,000 6,502,050 1.5463 5.961 5.922 5.961 5.922 6.116 1,086,400 5.9849 -3.14%
2008-01-18 0 1.590 1.570 1.590 1.550 1.590 2,200,000 3,434,900 1.5613 6.154 6.077 6.154 5.999 6.154 568,390 6.0432 -0.62%
2008-01-17 0 1.600 1.580 1.600 1.530 1.600 14,775,000 23,055,350 1.5604 6.193 6.116 6.193 5.922 6.193 3,817,257 6.0398 0.63%
2008-01-16 0 1.590 1.580 1.590 1.560 1.610 9,280,000 14,566,100 1.5696 6.154 6.116 6.154 6.038 6.232 2,397,573 6.0754 -1.24%
2008-01-15 0 1.610 1.610 1.620 1.590 1.640 6,285,000 10,117,750 1.6098 6.232 6.232 6.270 6.154 6.348 1,623,787 6.2310 -0.62%
2008-01-14 0 1.620 1.610 1.630 1.590 1.650 10,310,000 16,626,200 1.6126 6.270 6.232 6.309 6.154 6.386 2,663,683 6.2418 1.89%
2008-01-11 0 1.590 1.580 1.590 1.560 1.620 7,810,000 12,378,000 1.5849 6.154 6.116 6.154 6.038 6.270 2,017,785 6.1344 -1.85%
2008-01-10 0 1.620 1.610 1.620 1.540 1.660 12,485,000 19,844,900 1.5895 6.270 6.232 6.270 5.961 6.425 3,225,614 6.1523 0.62%
2008-01-09 0 1.610 1.600 1.610 1.500 1.700 36,295,000 56,167,000 1.5475 6.232 6.193 6.232 5.806 6.580 9,377,147 5.9898 15.00%
2008-01-08 1 - - - - - 0 0 - 5.419 - - - - 0 - 0.00%
2008-01-07 1 - - - - - 0 0 - 5.419 - - - - 0 - 0.00%
2008-01-04 1 1.400 1.400 1.430 1.360 1.520 7,290,000 10,223,750 1.4024 5.419 5.419 5.535 5.264 5.883 1,883,438 5.4282 3.70%
2008-01-03 0 1.350 1.340 1.350 1.310 1.360 2,590,000 3,485,450 1.3457 5.225 5.187 5.225 5.070 5.264 669,150 5.2088 2.27%
2008-01-02 0 1.320 1.320 1.350 1.300 1.370 13,440,000 17,968,000 1.3369 5.109 5.109 5.225 5.032 5.303 3,472,347 5.1746 0.00%
2007-12-31 0 1.320 1.320 1.340 1.240 1.350 27,200,000 34,285,200 1.2605 5.109 5.109 5.187 4.800 5.225 7,027,370 4.8788 8.20%
2007-12-28 0 1.220 1.220 1.260 1.190 1.260 7,000,000 8,522,800 1.2175 4.722 4.722 4.877 4.606 4.877 1,808,514 4.7126 0.00%
2007-12-27 0 1.220 1.220 1.230 1.150 1.280 6,920,000 8,296,800 1.1990 4.722 4.722 4.761 4.451 4.954 1,787,846 4.6407 -1.61%
2007-12-24 0 1.240 1.210 1.230 1.180 1.260 14,440,000 17,406,000 1.2054 4.800 4.683 4.761 4.567 4.877 3,730,707 4.6656 2.48%
2007-12-21 0 1.210 1.200 1.220 1.130 1.260 13,834,995 16,714,195 1.2081 4.683 4.645 4.722 4.374 4.877 3,574,398 4.6761 12.04%
2007-12-20 1 - - - - - 0 0 - 4.180 - - - - 0 - 0.00%
2007-12-19 1 - - - - - 0 0 - 4.180 - - - - 0 - 0.00%
2007-12-18 0 1.080 1.080 1.090 1.030 1.100 5,720,000 6,140,000 1.0734 4.180 4.180 4.219 3.987 4.258 1,477,815 4.1548 0.00%
2007-12-17 0 1.080 1.070 1.080 1.020 1.130 7,840,000 8,374,000 1.0681 4.180 4.142 4.180 3.948 4.374 2,025,536 4.1342 2.27%
2007-12-14 0 5.280 5.280 5.290 5.030 5.280 2,648,000 13,531,920 5.1102 4.087 4.087 4.095 3.894 4.087 3,420,676 3.9559 5.18%
2007-12-13 0 5.020 5.020 5.040 4.750 5.300 4,424,000 22,249,760 5.0293 3.886 3.886 3.902 3.677 4.103 5,714,905 3.8933 2.45%
2007-12-12 0 4.900 4.900 4.930 4.580 5.090 3,517,409 16,946,222 4.8178 3.793 3.793 3.816 3.545 3.940 4,543,775 3.7295 -6.49%
2007-12-11 0 5.240 5.240 5.250 5.000 6.350 6,150,999 33,232,655 5.4028 4.056 4.056 4.064 3.871 4.916 7,945,836 4.1824 -8.07%
2007-12-10 0 5.700 5.750 5.770 5.090 5.770 4,130,000 22,827,360 5.5272 4.412 4.451 4.467 3.940 4.467 5,335,117 4.2787 15.62%
2007-12-07 0 4.930 4.880 4.940 4.680 4.950 2,796,000 13,630,040 4.8748 3.816 3.778 3.824 3.623 3.832 3,611,861 3.7737 8.59%
2007-12-06 0 4.540 4.520 4.580 4.200 4.850 4,182,000 19,496,340 4.6620 3.514 3.499 3.545 3.251 3.754 5,402,291 3.6089 6.32%
2007-12-05 0 4.270 4.220 4.290 3.920 4.280 3,647,300 15,017,880 4.1175 3.305 3.267 3.321 3.035 3.313 4,711,567 3.1874 6.75%
2007-12-04 0 4.000 3.970 4.000 3.800 4.100 4,850,000 19,375,760 3.9950 3.096 3.073 3.096 2.942 3.174 6,265,210 3.0926 9.59%
2007-12-03 0 3.650 3.650 3.690 2.950 3.650 4,831,066 16,098,425 3.3323 2.826 2.826 2.856 2.284 2.826 6,240,751 2.5796 23.31%
2007-11-30 0 2.960 2.960 2.970 2.730 3.100 2,032,000 5,942,000 2.9242 2.291 2.291 2.299 2.113 2.400 2,624,929 2.2637 11.70%
2007-11-29 0 2.650 2.650 2.740 2.500 2.740 1,025,249 2,722,083 2.6550 2.051 2.051 2.121 1.935 2.121 1,324,412 2.0553 5.58%
2007-11-28 0 2.510 2.480 2.510 2.470 2.540 515,440 1,286,178 2.4953 1.943 1.920 1.943 1.912 1.966 665,843 1.9317 2.45%
2007-11-27 0 2.450 2.450 2.500 2.300 2.500 616,000 1,512,000 2.4545 1.897 1.897 1.935 1.780 1.935 795,746 1.9001 -2.00%
2007-11-26 0 2.500 2.500 2.580 2.400 2.630 1,208,000 3,038,000 2.5149 1.935 1.935 1.997 1.858 2.036 1,560,489 1.9468 1.63%
2007-11-23 0 2.460 2.450 2.490 2.450 2.620 2,539,996 6,346,230 2.4985 1.904 1.897 1.928 1.897 2.028 3,281,157 1.9341 -6.11%
2007-11-22 0 2.620 2.610 2.650 2.600 2.740 1,051,899 2,823,347 2.6840 2.028 2.020 2.051 2.013 2.121 1,358,839 2.0778 -4.38%
2007-11-21 0 2.740 2.730 2.760 2.680 2.790 648,000 1,767,840 2.7281 2.121 2.113 2.137 2.075 2.160 837,084 2.1119 2.24%
2007-11-20 0 2.680 2.670 2.680 2.620 2.820 1,957,998 5,318,495 2.7163 2.075 2.067 2.075 2.028 2.183 2,529,334 2.1027 -0.37%
2007-11-19 0 2.690 2.660 2.700 2.340 2.700 5,914,999 15,133,858 2.5586 2.082 2.059 2.090 1.811 2.090 7,640,972 1.9806 15.95%
2007-11-16 0 2.320 2.310 2.340 2.210 2.320 1,976,000 4,476,960 2.2657 1.796 1.788 1.811 1.711 1.796 2,552,589 1.7539 2.20%
2007-11-15 0 2.270 2.270 2.290 2.240 2.440 3,364,056 7,754,890 2.3052 1.757 1.757 1.773 1.734 1.889 4,345,674 1.7845 -6.97%
2007-11-14 0 2.440 2.440 2.450 2.370 2.530 6,676,000 16,450,720 2.4642 1.889 1.889 1.897 1.835 1.959 8,624,030 1.9075 3.83%
2007-11-13 0 2.350 2.330 2.350 2.060 2.400 6,560,000 14,744,080 2.2476 1.819 1.804 1.819 1.595 1.858 8,474,181 1.7399 15.20%
2007-11-12 0 2.040 2.030 2.070 1.810 2.150 8,096,000 16,503,680 2.0385 1.579 1.571 1.602 1.401 1.664 10,458,380 1.5780 12.71%
2007-11-09 0 1.810 1.810 1.850 1.750 1.950 3,536,000 6,444,320 1.8225 1.401 1.401 1.432 1.355 1.510 4,567,790 1.4108 -7.18%
2007-11-08 0 1.950 1.930 1.950 1.850 1.980 5,005,998 9,619,196 1.9215 1.510 1.494 1.510 1.432 1.533 6,466,728 1.4875 11.43%
2007-11-07 0 1.750 1.750 1.800 1.520 1.800 4,880,000 8,190,880 1.6785 1.355 1.355 1.393 1.177 1.393 6,303,964 1.2993 15.89%
2007-11-06 0 1.510 1.510 1.520 1.490 1.520 1,420,000 2,136,000 1.5042 1.169 1.169 1.177 1.153 1.177 1,834,350 1.1644 1.34%
2007-11-05 0 1.490 1.490 1.520 1.490 1.550 2,178,135 3,280,989 1.5063 1.153 1.153 1.177 1.153 1.200 2,813,706 1.1661 2.05%
2007-11-02 0 1.460 1.460 1.520 1.440 1.530 5,200,000 7,636,960 1.4686 1.130 1.130 1.177 1.115 1.184 6,717,339 1.1369 0.69%
2007-11-01 0 1.450 1.440 1.450 1.420 1.560 5,844,000 8,747,720 1.4969 1.122 1.115 1.122 1.099 1.208 7,549,255 1.1588 3.57%
2007-10-31 0 1.400 1.400 1.450 1.400 1.450 1,649,891 2,346,416 1.4222 1.084 1.084 1.122 1.084 1.122 2,131,322 1.1009 -3.45%
2007-10-30 0 1.450 1.450 1.470 1.350 1.450 2,144,000 3,010,240 1.4040 1.122 1.122 1.138 1.045 1.122 2,769,610 1.0869 3.57%
2007-10-29 0 1.400 1.370 1.380 1.300 1.450 5,936,000 8,176,800 1.3775 1.084 1.061 1.068 1.006 1.122 7,668,101 1.0663 3.70%
2007-10-26 0 1.350 1.360 1.400 1.240 1.450 6,430,000 8,721,540 1.3564 1.045 1.053 1.084 0.960 1.122 8,306,248 1.0500 1.50%
2007-10-25 0 1.330 1.320 1.350 1.230 1.400 2,856,000 3,747,600 1.3122 1.030 1.022 1.045 0.952 1.084 3,689,369 1.0158 9.02%
2007-10-24 0 1.220 1.220 1.240 1.200 1.260 952,000 1,174,800 1.2340 0.944 0.944 0.960 0.929 0.975 1,229,790 0.9553 0.83%
2007-10-23 0 1.210 1.210 1.260 1.140 1.280 784,000 986,880 1.2588 0.937 0.937 0.975 0.882 0.991 1,012,768 0.9744 2.54%
2007-10-22 0 1.180 1.180 1.260 1.150 1.260 1,528,000 1,854,400 1.2136 0.913 0.913 0.975 0.890 0.975 1,973,864 0.9395 -1.67%
2007-10-18 0 1.200 1.200 1.210 1.200 1.260 1,056,000 1,301,440 1.2324 0.929 0.929 0.937 0.929 0.975 1,364,137 0.9540 -2.44%
2007-10-17 0 1.230 1.180 1.240 1.150 1.250 1,373,998 1,669,158 1.2148 0.952 0.913 0.960 0.890 0.968 1,774,925 0.9404 5.13%
2007-10-16 0 1.170 1.170 1.190 1.140 1.190 1,808,000 2,089,200 1.1555 0.906 0.906 0.921 0.882 0.921 2,335,567 0.8945 -3.31%
2007-10-15 0 1.210 1.150 1.210 1.120 1.220 2,192,000 2,590,160 1.1816 0.937 0.890 0.937 0.867 0.944 2,831,617 0.9147 10.00%
2007-10-12 0 1.100 1.100 1.160 1.060 1.250 4,152,000 4,860,640 1.1707 0.852 0.852 0.898 0.821 0.968 5,363,537 0.9062 -12.70%
2007-10-11 0 1.260 1.250 1.260 1.240 1.280 1,040,000 1,316,000 1.2654 0.975 0.968 0.975 0.960 0.991 1,343,468 0.9796 0.00%
2007-10-10 0 1.260 1.260 1.270 1.240 1.280 1,381,998 1,740,578 1.2595 0.975 0.975 0.983 0.960 0.991 1,785,259 0.9750 0.80%
2007-10-09 0 1.250 1.250 1.280 1.130 1.290 2,840,000 3,495,760 1.2309 0.968 0.968 0.991 0.875 0.999 3,668,700 0.9529 2.46%
2007-10-08 0 1.220 1.220 1.250 1.170 1.270 3,096,000 3,851,840 1.2441 0.944 0.944 0.968 0.906 0.983 3,999,400 0.9631 3.39%
2007-10-05 0 1.180 1.170 1.180 1.120 1.240 3,112,000 3,633,760 1.1677 0.913 0.906 0.913 0.867 0.960 4,020,069 0.9039 1.72%
2007-10-04 0 1.160 1.160 1.170 1.040 1.180 2,969,643 3,293,883 1.1092 0.898 0.898 0.906 0.805 0.913 3,836,173 0.8586 7.41%
2007-10-03 0 1.080 1.080 1.100 1.050 1.130 2,465,000 2,698,690 1.0948 0.836 0.836 0.852 0.813 0.875 3,184,277 0.8475 2.86%
2007-10-02 0 1.050 1.040 1.050 1.020 1.090 1,896,000 2,000,080 1.0549 0.813 0.805 0.813 0.790 0.844 2,449,245 0.8166 -2.78%
2007-09-28 0 1.080 1.080 1.140 1.030 1.120 4,718,000 5,033,200 1.0668 0.836 0.836 0.882 0.797 0.867 6,094,693 0.8258 3.85%
2007-09-27 0 1.040 1.040 1.060 1.020 1.110 5,072,000 5,377,520 1.0602 0.805 0.805 0.821 0.790 0.859 6,551,989 0.8207 -2.80%
2007-09-25 0 1.070 1.070 1.080 0.980 1.140 7,072,000 7,637,840 1.0800 0.828 0.828 0.836 0.759 0.882 9,135,581 0.8361 13.83%
2007-09-24 1 0.940 0.940 1.000 0.940 0.940 32,000 30,080 0.9400 0.728 0.728 0.774 0.728 0.728 41,337 0.7277 0.00%
2007-09-21 0 0.940 0.920 0.980 0.860 0.980 6,600,327 6,099,784 0.9242 0.728 0.712 0.759 0.666 0.759 8,526,276 0.7154 9.30%
2007-09-20 0 0.860 0.860 0.930 0.820 0.930 5,180,000 4,576,120 0.8834 0.666 0.666 0.720 0.635 0.720 6,691,503 0.6839 4.88%
2007-09-19 0 0.820 0.820 0.850 0.800 0.850 1,208,000 987,840 0.8177 0.635 0.635 0.658 0.619 0.658 1,560,489 0.6330 2.50%
2007-09-18 0 0.800 0.800 0.830 0.800 0.830 1,656,000 1,333,760 0.8054 0.619 0.619 0.643 0.619 0.643 2,139,214 0.6235 0.00%
2007-09-17 0 0.800 0.800 0.830 0.790 0.840 4,792,000 3,892,880 0.8124 0.619 0.619 0.643 0.612 0.650 6,190,286 0.6289 -4.76%
2007-09-14 0 0.840 0.840 0.860 0.840 0.870 904,000 771,440 0.8534 0.650 0.650 0.666 0.650 0.673 1,167,784 0.6606 0.00%
2007-09-13 0 0.840 0.840 0.870 0.840 0.870 968,000 833,760 0.8613 0.650 0.650 0.673 0.650 0.673 1,250,458 0.6668 -1.18%
2007-09-12 0 0.850 0.850 0.880 0.830 0.870 2,016,000 1,742,400 0.8643 0.658 0.658 0.681 0.643 0.673 2,604,261 0.6691 1.19%
2007-09-11 0 0.840 0.840 0.860 0.840 0.860 1,152,000 977,040 0.8481 0.650 0.650 0.666 0.650 0.666 1,488,149 0.6565 -1.18%
2007-09-10 0 0.850 0.840 0.860 0.840 0.860 886,000 754,000 0.8510 0.658 0.650 0.666 0.650 0.666 1,144,531 0.6588 1.19%
2007-09-07 0 0.840 0.840 0.850 0.820 0.890 2,304,000 2,004,160 0.8699 0.650 0.650 0.658 0.635 0.689 2,976,298 0.6734 0.00%
2007-09-06 0 0.840 0.830 0.840 0.820 0.850 848,000 710,640 0.8380 0.650 0.643 0.650 0.635 0.658 1,095,443 0.6487 2.44%
2007-09-05 0 0.820 0.820 0.830 0.820 0.840 520,000 434,080 0.8348 0.635 0.635 0.643 0.635 0.650 671,734 0.6462 0.00%
2007-09-04 0 0.820 0.820 0.830 0.810 0.850 1,216,000 1,020,000 0.8388 0.635 0.635 0.643 0.627 0.658 1,570,824 0.6493 1.23%
2007-09-03 0 0.810 0.810 0.820 0.810 0.830 325,998 267,438 0.8204 0.627 0.627 0.635 0.627 0.643 421,123 0.6351 0.00%
2007-08-31 0 0.810 0.810 0.840 0.800 0.840 3,934,205 3,281,738 0.8342 0.627 0.627 0.650 0.619 0.650 5,082,190 0.6457 1.25%
2007-08-30 0 0.800 0.790 0.820 0.780 0.820 1,691,671 1,364,010 0.8063 0.619 0.612 0.635 0.604 0.635 2,185,294 0.6242 1.27%
2007-08-29 0 0.790 0.780 0.790 0.740 0.800 872,000 683,200 0.7835 0.612 0.604 0.612 0.573 0.619 1,126,446 0.6065 1.28%
2007-08-28 0 0.780 0.770 0.780 0.760 0.800 1,640,000 1,259,600 0.7680 0.604 0.596 0.604 0.588 0.619 2,118,545 0.5946 -2.50%
2007-08-27 0 0.800 0.800 0.820 0.750 0.820 1,240,000 980,560 0.7908 0.619 0.619 0.635 0.581 0.635 1,601,827 0.6122 -1.23%
2007-08-24 0 0.810 0.810 0.820 0.810 0.830 360,000 296,240 0.8229 0.627 0.627 0.635 0.627 0.643 465,047 0.6370 0.00%
2007-08-23 0 0.810 0.810 0.850 0.810 0.880 4,320,000 3,642,160 0.8431 0.627 0.627 0.658 0.627 0.681 5,580,558 0.6527 -1.22%
2007-08-22 0 0.820 0.820 0.830 0.780 0.820 1,912,000 1,543,600 0.8073 0.635 0.635 0.643 0.604 0.635 2,469,914 0.6250 5.13%
2007-08-21 0 0.780 0.780 0.800 0.760 0.840 6,012,000 4,874,080 0.8107 0.604 0.604 0.619 0.588 0.650 7,766,277 0.6276 4.00%
2007-08-20 0 0.750 0.750 0.800 0.700 0.810 6,950,000 5,295,720 0.7620 0.581 0.581 0.619 0.542 0.627 8,977,982 0.5899 8.70%
2007-08-17 0 0.690 0.680 0.700 0.600 0.780 6,880,000 4,634,400 0.6736 0.534 0.526 0.542 0.464 0.604 8,887,556 0.5214 -8.00%
2007-08-16 0 0.750 0.750 0.770 0.720 0.770 3,472,000 2,592,480 0.7467 0.581 0.581 0.596 0.557 0.596 4,485,115 0.5780 4.17%
2007-08-15 0 0.720 0.720 0.750 0.710 0.770 4,648,000 3,467,840 0.7461 0.557 0.557 0.581 0.550 0.596 6,004,268 0.5776 1.41%
2007-08-14 0 0.710 0.710 0.720 0.710 0.750 1,392,000 1,032,960 0.7421 0.550 0.550 0.557 0.550 0.581 1,798,180 0.5744 1.43%
2007-08-13 0 0.700 0.700 0.720 0.700 0.730 528,000 379,760 0.7192 0.542 0.542 0.557 0.542 0.565 682,068 0.5568 -1.41%
2007-08-10 0 0.710 0.710 0.740 0.700 0.740 1,832,000 1,337,920 0.7303 0.550 0.550 0.573 0.542 0.573 2,366,570 0.5653 -4.05%
2007-08-09 0 0.740 0.740 0.760 0.700 0.760 3,088,187 2,291,820 0.7421 0.573 0.573 0.588 0.542 0.588 3,989,307 0.5745 7.25%
2007-08-08 0 0.690 0.690 0.710 0.650 0.710 3,704,000 2,477,040 0.6687 0.534 0.534 0.550 0.503 0.550 4,784,812 0.5177 6.15%
2007-08-07 0 0.650 0.650 0.670 0.650 0.710 1,501,998 1,021,999 0.6804 0.503 0.503 0.519 0.503 0.550 1,940,275 0.5267 -4.41%
2007-08-06 0 0.680 0.680 0.700 0.670 0.700 2,632,000 1,818,800 0.6910 0.526 0.526 0.542 0.519 0.542 3,400,007 0.5349 -2.86%
2007-08-03 0 0.700 0.700 0.710 0.700 0.730 1,192,000 849,760 0.7129 0.542 0.542 0.550 0.542 0.565 1,539,821 0.5519 -1.41%
2007-08-02 0 0.710 0.710 0.720 0.700 0.750 2,504,000 1,817,920 0.7260 0.550 0.550 0.557 0.542 0.581 3,234,657 0.5620 2.90%
2007-08-01 0 0.690 0.690 0.700 0.690 0.720 2,168,000 1,514,880 0.6987 0.534 0.534 0.542 0.534 0.557 2,800,614 0.5409 -4.17%
2007-07-31 0 0.720 0.700 0.720 0.690 0.730 2,208,000 1,577,120 0.7143 0.557 0.542 0.557 0.534 0.565 2,852,285 0.5529 2.86%
2007-07-30 0 0.700 0.680 0.700 0.680 0.700 616,000 423,680 0.6878 0.542 0.526 0.542 0.526 0.542 795,746 0.5324 4.48%
2007-07-27 0 0.670 0.670 0.680 0.650 0.680 2,408,000 1,603,040 0.6657 0.519 0.519 0.526 0.503 0.526 3,110,645 0.5153 -4.29%
2007-07-26 0 0.700 0.700 0.720 0.700 0.730 2,648,000 1,880,320 0.7101 0.542 0.542 0.557 0.542 0.565 3,420,676 0.5497 -1.41%
2007-07-25 0 0.710 0.730 0.740 0.690 0.730 2,264,000 1,599,840 0.7066 0.550 0.565 0.573 0.534 0.565 2,924,626 0.5470 -1.39%
2007-07-24 0 0.720 0.710 0.720 0.710 0.730 564,000 408,880 0.7250 0.557 0.550 0.557 0.550 0.565 728,573 0.5612 1.41%
2007-07-23 0 0.710 0.700 0.710 0.680 0.750 4,072,000 2,974,160 0.7304 0.550 0.542 0.550 0.526 0.581 5,260,193 0.5654 1.43%
2007-07-20 0 0.700 0.700 0.720 0.690 0.720 3,016,000 2,124,000 0.7042 0.542 0.542 0.557 0.534 0.557 3,896,057 0.5452 6.06%
2007-07-19 0 0.660 0.660 0.670 0.640 0.680 664,000 430,400 0.6482 0.511 0.511 0.519 0.495 0.526 857,753 0.5018 1.54%
2007-07-18 0 0.650 0.650 0.690 0.650 0.680 2,968,000 1,974,560 0.6653 0.503 0.503 0.534 0.503 0.526 3,834,050 0.5150 -2.99%
2007-07-17 0 0.670 0.670 0.680 0.670 0.700 264,000 179,920 0.6815 0.519 0.519 0.526 0.519 0.542 341,034 0.5276 -1.47%
2007-07-16 0 0.680 0.660 0.680 0.620 0.680 984,000 626,080 0.6363 0.526 0.511 0.526 0.480 0.526 1,271,127 0.4925 0.00%
2007-07-13 0 0.680 0.670 0.680 0.670 0.680 1,240,000 839,280 0.6768 0.526 0.519 0.526 0.519 0.526 1,601,827 0.5240 -2.86%
2007-07-12 0 0.700 0.690 0.700 0.670 0.710 1,720,000 1,165,120 0.6774 0.542 0.534 0.542 0.519 0.550 2,221,889 0.5244 2.94%
2007-07-11 0 0.680 0.670 0.690 0.680 0.750 2,384,000 1,696,880 0.7118 0.526 0.519 0.534 0.526 0.581 3,079,642 0.5510 -9.33%
2007-07-10 0 0.750 0.740 0.760 0.720 0.750 3,080,000 2,292,080 0.7442 0.581 0.573 0.588 0.557 0.581 3,978,731 0.5761 2.74%
2007-07-09 0 0.730 0.730 0.750 0.660 0.750 2,120,000 1,546,400 0.7294 0.565 0.565 0.581 0.511 0.581 2,738,607 0.5647 10.61%
2007-07-06 0 0.660 0.650 0.660 0.650 0.660 200,000 131,760 0.6588 0.511 0.503 0.511 0.503 0.511 258,359 0.5100 1.54%
2007-07-05 0 0.650 0.640 0.660 0.640 0.660 448,000 289,920 0.6471 0.503 0.495 0.511 0.495 0.511 578,725 0.5010 0.00%
2007-07-04 0 0.650 0.650 0.680 0.650 0.650 208,000 135,200 0.6500 0.503 0.503 0.526 0.503 0.503 268,694 0.5032 -4.41%
2007-07-03 0 0.680 0.650 0.680 0.640 0.680 776,000 501,040 0.6457 0.526 0.503 0.526 0.495 0.526 1,002,434 0.4998 4.62%
2007-06-29 0 0.650 0.650 0.670 0.650 0.680 544,000 357,360 0.6569 0.503 0.503 0.519 0.503 0.526 702,737 0.5085 -4.41%
2007-06-28 0 0.680 0.670 0.690 0.670 0.690 368,000 250,560 0.6809 0.526 0.519 0.534 0.519 0.534 475,381 0.5271 0.00%
2007-06-27 0 0.680 0.680 0.700 0.670 0.680 368,000 249,440 0.6778 0.526 0.526 0.542 0.519 0.526 475,381 0.5247 -2.86%
2007-06-26 0 0.700 0.680 0.700 0.680 0.700 680,000 472,800 0.6953 0.542 0.526 0.542 0.526 0.542 878,421 0.5382 1.45%
2007-06-25 0 0.690 0.690 0.710 0.680 0.700 888,000 612,000 0.6892 0.534 0.534 0.550 0.526 0.542 1,147,115 0.5335 0.00%
2007-06-22 0 0.690 0.690 0.710 0.650 0.710 1,072,000 740,240 0.6905 0.534 0.534 0.550 0.503 0.550 1,384,805 0.5345 -2.82%
2007-06-21 0 0.710 0.700 0.710 0.680 0.710 490,999 342,759 0.6981 0.550 0.542 0.550 0.526 0.550 634,271 0.5404 1.43%
2007-06-20 0 0.700 0.700 0.720 0.690 0.710 1,232,000 861,520 0.6993 0.542 0.542 0.557 0.534 0.550 1,591,493 0.5413 -1.41%
2007-06-18 0 0.710 0.710 0.740 0.700 0.760 1,360,000 982,000 0.7221 0.550 0.550 0.573 0.542 0.588 1,756,842 0.5590 -2.74%
2007-06-15 0 0.730 0.730 0.740 0.720 0.770 824,000 620,000 0.7524 0.565 0.565 0.573 0.557 0.596 1,064,440 0.5825 -3.95%
2007-06-14 0 0.760 0.760 0.770 0.760 0.800 616,000 478,880 0.7774 0.588 0.588 0.596 0.588 0.619 795,746 0.6018 -1.30%
2007-06-13 0 0.770 0.760 0.780 0.770 0.780 744,000 578,000 0.7769 0.596 0.588 0.604 0.596 0.604 961,096 0.6014 -1.28%
2007-06-12 0 0.780 0.780 0.790 0.760 0.790 960,000 742,800 0.7738 0.604 0.604 0.612 0.588 0.612 1,240,124 0.5990 0.00%
2007-06-11 0 0.780 0.780 0.790 0.750 0.790 1,904,000 1,482,240 0.7785 0.604 0.604 0.612 0.581 0.612 2,459,579 0.6026 2.63%
2007-06-08 0 0.760 0.750 0.770 0.730 0.770 1,376,000 1,037,520 0.7540 0.588 0.581 0.596 0.565 0.596 1,777,511 0.5837 4.11%
2007-06-07 0 0.730 0.720 0.760 0.720 0.750 1,776,000 1,294,160 0.7287 0.565 0.557 0.588 0.557 0.581 2,294,230 0.5641 -2.67%
2007-06-06 0 0.750 0.730 0.750 0.710 0.750 864,000 645,520 0.7471 0.581 0.565 0.581 0.550 0.581 1,116,112 0.5784 0.00%
2007-06-05 0 0.750 0.740 0.760 0.700 0.770 1,416,000 1,044,800 0.7379 0.581 0.573 0.588 0.542 0.596 1,829,183 0.5712 -2.60%
2007-06-04 0 0.770 0.770 0.780 0.750 0.780 1,392,000 1,059,920 0.7614 0.596 0.596 0.604 0.581 0.604 1,798,180 0.5894 0.00%
2007-06-01 0 0.770 0.760 0.780 0.750 0.820 1,664,000 1,282,080 0.7705 0.596 0.588 0.604 0.581 0.635 2,149,548 0.5964 -1.28%
2007-05-31 0 0.780 0.780 0.790 0.760 0.820 1,768,000 1,394,960 0.7890 0.604 0.604 0.612 0.588 0.635 2,283,895 0.6108 -2.50%
2007-05-30 0 0.800 0.800 0.820 0.750 0.850 4,528,000 3,678,160 0.8123 0.619 0.619 0.635 0.581 0.658 5,849,252 0.6288 -2.44%
2007-05-29 0 0.820 0.810 0.830 0.750 0.840 6,600,000 5,211,920 0.7897 0.635 0.627 0.643 0.581 0.650 8,525,853 0.6113 9.33%
2007-05-28 0 0.750 0.750 0.760 0.710 0.780 5,088,000 3,850,400 0.7568 0.581 0.581 0.588 0.550 0.604 6,572,658 0.5858 7.14%
2007-05-25 0 0.700 0.690 0.700 0.660 0.700 2,234,999 1,529,409 0.6843 0.542 0.534 0.542 0.511 0.542 2,887,163 0.5297 2.94%
2007-05-23 0 0.680 0.670 0.680 0.640 0.680 3,984,000 2,633,920 0.6611 0.526 0.519 0.526 0.495 0.526 5,146,515 0.5118 7.94%
2007-05-22 0 0.630 0.630 0.650 0.630 0.660 1,400,000 894,960 0.6393 0.488 0.488 0.503 0.488 0.511 1,808,514 0.4949 -4.55%
2007-05-21 0 0.660 0.630 0.660 0.610 0.680 3,464,000 2,201,200 0.6355 0.511 0.488 0.511 0.472 0.526 4,474,781 0.4919 0.00%
2007-05-18 0 0.660 0.660 0.670 0.650 0.670 2,808,000 1,854,080 0.6603 0.511 0.511 0.519 0.503 0.519 3,627,363 0.5111 -1.49%
2007-05-17 0 0.670 0.660 0.670 0.660 0.700 4,672,000 3,140,880 0.6723 0.519 0.511 0.519 0.511 0.542 6,035,271 0.5204 -1.47%
2007-05-16 0 0.680 0.670 0.680 0.640 0.720 14,560,000 9,830,720 0.6752 0.526 0.519 0.526 0.495 0.557 18,808,549 0.5227 -15.00%
2007-05-15 0 0.800 0.790 0.800 0.770 0.810 3,456,000 2,735,920 0.7916 0.619 0.612 0.619 0.596 0.627 4,464,447 0.6128 1.27%
2007-05-14 0 0.790 0.780 0.790 0.770 0.860 7,760,000 6,124,800 0.7893 0.612 0.604 0.612 0.596 0.666 10,024,336 0.6110 -8.14%
2007-05-11 0 0.860 0.840 0.860 0.750 0.860 2,904,000 2,331,760 0.8029 0.666 0.650 0.666 0.581 0.666 3,751,375 0.6216 6.17%
2007-05-10 0 0.810 0.800 0.830 0.800 0.880 6,256,000 5,240,720 0.8377 0.627 0.619 0.643 0.619 0.681 8,081,475 0.6485 -4.71%
2007-05-09 0 0.850 0.840 0.860 0.850 0.910 3,568,000 3,143,360 0.8810 0.658 0.650 0.666 0.658 0.704 4,609,128 0.6820 -4.49%
2007-05-08 0 0.890 0.890 0.900 0.890 0.980 3,856,000 3,487,600 0.9045 0.689 0.689 0.697 0.689 0.759 4,981,165 0.7002 -6.32%
2007-05-07 0 0.950 0.930 0.950 0.930 0.980 4,824,000 4,606,800 0.9550 0.735 0.720 0.735 0.720 0.759 6,231,624 0.7393 -1.04%
2007-05-04 0 0.960 0.960 0.970 0.940 1.020 5,224,000 5,100,480 0.9764 0.743 0.743 0.751 0.728 0.790 6,748,342 0.7558 -4.00%
2007-05-03 0 1.000 0.960 1.000 0.950 1.030 6,416,000 6,283,760 0.9794 0.774 0.743 0.774 0.735 0.797 8,288,163 0.7582 0.00%
2007-05-02 0 1.000 1.000 1.030 0.960 1.030 17,384,000 17,432,800 1.0028 0.774 0.774 0.797 0.743 0.797 22,456,581 0.7763 5.26%
2007-04-30 0 0.950 0.940 0.950 0.880 0.980 14,368,000 13,412,640 0.9335 0.735 0.728 0.735 0.681 0.759 18,560,524 0.7226 6.74%
2007-04-27 0 0.890 0.890 0.900 0.870 0.900 1,824,000 1,617,360 0.8867 0.689 0.689 0.697 0.673 0.697 2,356,236 0.6864 1.14%
2007-04-26 0 0.880 0.870 0.880 0.850 0.910 3,696,000 3,275,920 0.8863 0.681 0.673 0.681 0.658 0.704 4,774,478 0.6861 0.00%
2007-04-25 0 0.880 0.870 0.880 0.830 0.920 5,104,000 4,486,320 0.8790 0.681 0.673 0.681 0.643 0.712 6,593,326 0.6804 -4.35%
2007-04-24 0 0.920 0.920 0.930 0.900 0.930 8,368,000 7,692,880 0.9193 0.712 0.712 0.720 0.697 0.720 10,809,748 0.7117 2.22%
2007-04-23 0 0.900 0.900 0.910 0.890 0.970 20,704,000 19,127,600 0.9239 0.697 0.697 0.704 0.689 0.751 26,745,343 0.7152 11.11%
2007-04-20 0 0.810 0.810 0.820 0.770 0.820 2,632,000 2,074,880 0.7883 0.627 0.627 0.635 0.596 0.635 3,400,007 0.6103 5.19%
2007-04-19 0 0.770 0.750 0.770 0.690 0.790 1,440,000 1,077,040 0.7479 0.596 0.581 0.596 0.534 0.612 1,860,186 0.5790 1.99%
2007-04-18 0 0.770 0.770 0.790 0.750 0.810 1,840,000 1,440,800 0.7830 0.584 0.584 0.600 0.569 0.615 2,424,128 0.5944 -3.75%
2007-04-17 0 0.800 0.780 0.800 0.790 0.840 5,664,000 4,578,320 0.8083 0.607 0.592 0.607 0.600 0.638 7,462,098 0.6135 6.67%
2007-04-16 0 0.750 0.730 0.750 0.690 0.750 1,904,000 1,394,480 0.7324 0.569 0.554 0.569 0.524 0.569 2,508,445 0.5559 8.70%
2007-04-13 0 0.690 0.690 0.710 0.660 0.700 1,120,000 775,920 0.6928 0.524 0.524 0.539 0.501 0.531 1,475,556 0.5258 1.47%
2007-04-12 0 0.680 0.670 0.700 0.680 0.700 464,000 315,680 0.6803 0.516 0.509 0.531 0.516 0.531 611,302 0.5164 -2.86%
2007-04-11 0 0.700 0.700 0.710 0.650 0.700 1,360,000 932,400 0.6856 0.531 0.531 0.539 0.493 0.531 1,791,747 0.5204 1.45%
2007-04-10 0 0.690 0.680 0.690 0.650 0.730 1,840,000 1,277,120 0.6941 0.524 0.516 0.524 0.493 0.554 2,424,128 0.5268 2.99%
2007-04-04 0 0.670 0.660 0.670 0.660 0.670 952,000 629,840 0.6616 0.509 0.501 0.509 0.501 0.509 1,254,223 0.5022 3.08%
2007-04-03 0 0.650 0.650 0.660 0.640 0.650 664,000 431,520 0.6499 0.493 0.493 0.501 0.486 0.493 874,794 0.4933 3.17%
2007-04-02 0 0.630 0.630 0.650 0.620 0.660 1,960,000 1,259,280 0.6425 0.478 0.478 0.493 0.471 0.501 2,582,223 0.4877 -4.55%
2007-03-30 0 0.660 0.640 0.660 0.620 0.660 1,912,000 1,218,880 0.6375 0.501 0.486 0.501 0.471 0.501 2,518,985 0.4839 6.45%
2007-03-29 0 0.620 0.620 0.630 0.600 0.650 1,728,000 1,088,960 0.6302 0.471 0.471 0.478 0.455 0.493 2,276,572 0.4783 3.33%
2007-03-28 0 0.600 0.600 0.610 0.590 0.600 528,000 314,960 0.5965 0.455 0.455 0.463 0.448 0.455 695,619 0.4528 0.00%
2007-03-27 0 0.600 0.600 0.610 0.590 0.610 136,000 81,600 0.6000 0.455 0.455 0.463 0.448 0.463 179,175 0.4554 0.00%
2007-03-26 0 0.600 0.600 0.610 0.590 0.620 560,000 336,720 0.6013 0.455 0.455 0.463 0.448 0.471 737,778 0.4564 3.45%
2007-03-23 0 0.580 0.580 0.590 0.580 0.580 48,000 27,840 0.5800 0.440 0.440 0.448 0.440 0.440 63,238 0.4402 -1.69%
2007-03-22 0 0.590 0.580 0.600 0.580 0.600 152,000 89,600 0.5895 0.448 0.440 0.455 0.440 0.455 200,254 0.4474 1.72%
2007-03-21 0 0.580 0.570 0.580 0.580 0.590 464,000 271,680 0.5855 0.440 0.433 0.440 0.440 0.448 611,302 0.4444 -1.69%
2007-03-20 0 0.590 0.590 0.600 0.590 0.600 304,000 179,840 0.5916 0.448 0.448 0.455 0.448 0.455 400,508 0.4490 0.00%
2007-03-19 0 0.590 0.590 0.610 0.590 0.600 274,080 163,648 0.5971 0.448 0.448 0.463 0.448 0.455 361,090 0.4532 3.51%
2007-03-16 0 0.570 0.570 0.610 0.560 0.600 512,000 298,640 0.5833 0.433 0.433 0.463 0.425 0.455 674,540 0.4427 0.00%
2007-03-15 0 0.570 0.570 0.610 0.550 0.580 352,000 200,320 0.5691 0.433 0.433 0.463 0.417 0.440 463,746 0.4320 -1.72%
2007-03-14 0 0.580 0.580 0.610 0.580 0.610 136,000 80,480 0.5918 0.440 0.440 0.463 0.440 0.463 179,175 0.4492 -4.92%
2007-03-13 0 0.610 0.580 0.610 0.580 0.640 88,000 53,680 0.6100 0.463 0.440 0.463 0.440 0.486 115,937 0.4630 1.67%
2007-03-12 0 0.600 0.580 0.600 0.580 0.600 184,000 110,080 0.5983 0.455 0.440 0.455 0.440 0.455 242,413 0.4541 3.45%
2007-03-09 0 0.580 0.580 0.610 0.580 0.600 88,000 52,640 0.5982 0.440 0.440 0.463 0.440 0.455 115,937 0.4540 -4.92%
2007-03-08 0 0.610 0.570 0.610 0.560 0.610 896,000 512,000 0.5714 0.463 0.433 0.463 0.425 0.463 1,180,445 0.4337 1.67%
2007-03-07 0 0.600 0.590 0.600 0.600 0.650 696,000 432,880 0.6220 0.455 0.448 0.455 0.455 0.493 916,953 0.4721 0.00%
2007-03-06 0 0.600 0.590 0.610 0.590 0.600 648,000 387,840 0.5985 0.455 0.448 0.463 0.448 0.455 853,715 0.4543 7.14%
2007-03-05 0 0.560 0.560 0.580 0.560 0.600 1,560,000 890,560 0.5709 0.425 0.425 0.440 0.425 0.455 2,055,239 0.4333 -8.20%
2007-03-02 0 0.610 0.600 0.610 0.590 0.640 528,000 323,440 0.6126 0.463 0.455 0.463 0.448 0.486 695,619 0.4650 -4.69%
2007-03-01 0 0.640 0.630 0.650 0.630 0.660 368,000 236,320 0.6422 0.486 0.478 0.493 0.478 0.501 484,826 0.4874 0.00%
2007-02-28 0 0.640 0.630 0.640 0.600 0.670 1,224,000 765,280 0.6252 0.486 0.478 0.486 0.455 0.509 1,612,572 0.4746 3.23%
2007-02-27 0 0.620 0.600 0.630 0.600 0.660 256,000 160,880 0.6284 0.471 0.455 0.478 0.455 0.501 337,270 0.4770 -1.59%
2007-02-26 0 0.630 0.620 0.630 0.610 0.630 456,000 278,960 0.6118 0.478 0.471 0.478 0.463 0.478 600,762 0.4643 5.00%
2007-02-23 0 0.600 0.600 0.640 0.600 0.610 240,000 144,880 0.6037 0.455 0.455 0.486 0.455 0.463 316,191 0.4582 -1.64%
2007-02-22 0 0.610 0.610 0.640 0.610 0.630 120,000 73,680 0.6140 0.463 0.463 0.486 0.463 0.478 158,095 0.4660 -1.61%
2007-02-21 0 0.620 0.600 0.680 0.610 0.670 256,000 160,960 0.6288 0.471 0.455 0.516 0.463 0.509 337,270 0.4772 -7.46%
2007-02-16 0 0.670 0.650 0.670 0.610 0.680 1,496,000 977,600 0.6535 0.509 0.493 0.509 0.463 0.516 1,970,921 0.4960 9.84%
2007-02-15 0 0.610 0.590 0.620 0.580 0.610 488,000 293,520 0.6015 0.463 0.448 0.471 0.440 0.463 642,921 0.4565 5.17%
2007-02-14 0 0.580 0.580 0.600 0.580 0.580 240,000 139,200 0.5800 0.440 0.440 0.455 0.440 0.440 316,191 0.4402 -1.69%
2007-02-13 0 0.590 0.580 0.600 0.570 0.600 928,000 545,120 0.5874 0.448 0.440 0.455 0.433 0.455 1,222,604 0.4459 -4.84%
2007-02-12 0 0.620 0.600 0.620 0.560 0.620 1,472,000 864,240 0.5871 0.471 0.455 0.471 0.425 0.471 1,939,302 0.4456 10.71%
2007-02-09 0 0.560 0.550 0.580 0.560 0.570 280,000 157,600 0.5629 0.425 0.417 0.440 0.425 0.433 368,889 0.4272 1.82%
2007-02-08 0 0.550 0.540 0.590 0.550 0.580 760,000 425,600 0.5600 0.417 0.410 0.448 0.417 0.440 1,001,270 0.4251 -8.33%
2007-02-07 0 0.600 0.570 0.600 0.560 0.610 1,728,000 1,024,400 0.5928 0.455 0.433 0.455 0.425 0.463 2,276,572 0.4500 1.69%
2007-02-06 0 0.590 0.580 0.600 0.590 0.610 176,000 104,000 0.5909 0.448 0.440 0.455 0.448 0.463 231,873 0.4485 0.00%
2007-02-05 0 0.590 0.560 0.600 0.560 0.600 1,072,000 617,040 0.5756 0.448 0.425 0.455 0.425 0.455 1,412,318 0.4369 3.51%
2007-02-02 0 0.570 0.560 0.580 0.550 0.580 1,642,999 935,379 0.5693 0.433 0.425 0.440 0.417 0.440 2,164,587 0.4321 1.79%
2007-02-01 0 0.560 0.560 0.570 0.560 0.570 128,000 72,000 0.5625 0.425 0.425 0.433 0.425 0.433 168,635 0.4270 -1.75%
2007-01-31 0 0.570 0.570 0.580 0.550 0.590 600,000 339,360 0.5656 0.433 0.433 0.440 0.417 0.448 790,476 0.4293 1.79%
2007-01-30 0 0.560 0.560 0.570 0.560 0.580 608,000 349,840 0.5754 0.425 0.425 0.433 0.425 0.440 801,016 0.4367 -1.75%
2007-01-29 0 0.570 0.560 0.570 0.550 0.580 760,000 430,800 0.5668 0.433 0.425 0.433 0.417 0.440 1,001,270 0.4303 3.64%
2007-01-26 0 0.550 0.550 0.560 0.500 0.550 2,416,000 1,240,320 0.5134 0.417 0.417 0.425 0.380 0.417 3,182,985 0.3897 0.00%
2007-01-25 0 0.550 0.550 0.560 0.550 0.560 576,000 318,880 0.5536 0.417 0.417 0.425 0.417 0.425 758,857 0.4202 0.00%
2007-01-24 0 0.550 0.550 0.570 0.550 0.580 768,000 433,040 0.5639 0.417 0.417 0.433 0.417 0.440 1,011,810 0.4280 0.00%
2007-01-23 0 0.550 0.550 0.570 0.550 0.560 408,000 227,280 0.5571 0.417 0.417 0.433 0.417 0.425 537,524 0.4228 -1.79%
2007-01-22 0 0.560 0.560 0.580 0.560 0.600 1,864,000 1,060,000 0.5687 0.425 0.425 0.440 0.425 0.455 2,455,747 0.4316 -1.75%
2007-01-19 0 0.570 0.570 0.590 0.560 0.620 944,000 551,440 0.5842 0.433 0.433 0.448 0.425 0.471 1,243,683 0.4434 -3.39%
2007-01-18 0 0.590 0.590 0.600 0.590 0.620 264,000 160,800 0.6091 0.448 0.448 0.455 0.448 0.471 347,810 0.4623 -1.67%
2007-01-17 0 0.600 0.600 0.610 0.600 0.620 328,000 202,400 0.6171 0.455 0.455 0.463 0.455 0.471 432,127 0.4684 -3.23%
2007-01-16 0 0.620 0.600 0.620 0.590 0.620 192,000 117,440 0.6117 0.471 0.455 0.471 0.448 0.471 252,952 0.4643 1.64%
2007-01-15 0 0.610 0.610 0.630 0.580 0.610 616,000 366,880 0.5956 0.463 0.463 0.478 0.440 0.463 811,556 0.4521 8.93%
2007-01-12 0 0.560 0.540 0.580 0.540 0.560 288,000 159,040 0.5522 0.425 0.410 0.440 0.410 0.425 379,429 0.4192 3.70%
2007-01-11 0 0.540 0.530 0.580 0.540 0.550 48,000 26,000 0.5417 0.410 0.402 0.440 0.410 0.417 63,238 0.4111 -5.26%
2007-01-10 0 0.570 0.570 0.580 0.540 0.550 456,000 249,600 0.5474 0.433 0.433 0.440 0.410 0.417 600,762 0.4155 -1.72%
2007-01-09 0 0.580 0.570 0.580 0.550 0.610 1,312,000 773,920 0.5899 0.440 0.433 0.440 0.417 0.463 1,728,509 0.4477 -4.92%
2007-01-08 0 0.610 0.610 0.630 0.600 0.610 152,000 92,400 0.6079 0.463 0.463 0.478 0.455 0.463 200,254 0.4614 1.67%
2007-01-05 0 0.600 0.600 0.610 0.600 0.620 664,000 405,760 0.6111 0.455 0.455 0.463 0.455 0.471 874,794 0.4638 -1.64%
2007-01-04 0 0.610 0.610 0.620 0.610 0.620 248,000 153,040 0.6171 0.463 0.463 0.471 0.463 0.471 326,730 0.4684 -1.61%
2007-01-03 0 0.620 0.610 0.620 0.600 0.630 408,000 250,880 0.6149 0.471 0.463 0.471 0.455 0.478 537,524 0.4667 -1.59%
2007-01-02 0 0.630 0.630 0.640 0.610 0.640 496,000 306,720 0.6184 0.478 0.478 0.486 0.463 0.486 653,461 0.4694 5.00%
2006-12-29 0 0.600 0.600 0.610 0.600 0.620 456,000 278,960 0.6118 0.455 0.455 0.463 0.455 0.471 600,762 0.4643 -3.23%
2006-12-28 0 0.620 0.620 0.640 0.600 0.640 384,000 238,160 0.6202 0.471 0.471 0.486 0.455 0.486 505,905 0.4708 -6.06%
2006-12-27 0 0.660 0.630 0.660 0.620 0.660 184,000 116,320 0.6322 0.501 0.478 0.501 0.471 0.501 242,413 0.4798 4.76%
2006-12-22 0 0.630 0.630 0.640 0.630 0.640 296,000 187,280 0.6327 0.478 0.478 0.486 0.478 0.486 389,968 0.4802 -3.08%
2006-12-21 0 0.650 0.630 0.660 0.630 0.650 48,000 30,880 0.6433 0.493 0.478 0.501 0.478 0.493 63,238 0.4883 0.00%
2006-12-20 0 0.650 0.650 0.680 0.640 0.650 192,000 124,400 0.6479 0.493 0.493 0.516 0.486 0.493 252,952 0.4918 -2.99%
2006-12-19 0 0.670 0.670 0.690 0.660 0.680 560,000 376,080 0.6716 0.509 0.509 0.524 0.501 0.516 737,778 0.5097 -5.63%
2006-12-18 0 0.710 0.690 0.710 0.680 0.710 656,000 457,920 0.6980 0.539 0.524 0.539 0.516 0.539 864,254 0.5298 4.41%
2006-12-15 0 0.680 0.680 0.700 0.670 0.680 232,000 157,040 0.6769 0.516 0.516 0.531 0.509 0.516 305,651 0.5138 -2.86%
2006-12-14 0 0.700 0.690 0.700 0.670 0.700 456,000 314,480 0.6896 0.531 0.524 0.531 0.509 0.531 600,762 0.5235 1.45%
2006-12-13 0 0.690 0.670 0.700 0.630 0.700 512,000 350,480 0.6845 0.524 0.509 0.531 0.478 0.531 674,540 0.5196 1.47%
2006-12-12 0 0.680 0.640 0.680 0.610 0.680 680,000 431,600 0.6347 0.516 0.486 0.516 0.463 0.516 895,873 0.4818 3.03%
2006-12-11 0 0.660 0.640 0.700 0.660 0.750 1,400,000 992,720 0.7091 0.501 0.486 0.531 0.501 0.569 1,844,445 0.5382 -7.04%
2006-12-08 0 0.710 0.700 0.720 0.700 0.780 2,920,000 2,145,920 0.7349 0.539 0.531 0.547 0.531 0.592 3,846,985 0.5578 0.00%
2006-12-07 0 0.710 0.700 0.710 0.530 0.710 3,424,000 2,189,680 0.6395 0.539 0.531 0.539 0.402 0.539 4,510,986 0.4854 31.48%
2006-12-06 0 0.540 0.530 0.540 0.520 0.540 888,000 472,400 0.5320 0.410 0.402 0.410 0.395 0.410 1,169,905 0.4038 3.85%
2006-12-05 0 0.520 0.510 0.520 0.490 0.520 568,000 290,240 0.5110 0.395 0.387 0.395 0.372 0.395 748,318 0.3879 4.00%
2006-12-04 0 0.500 0.480 0.510 0.475 0.500 640,000 312,440 0.4882 0.380 0.364 0.387 0.361 0.380 843,175 0.3706 4.17%
2006-12-01 0 0.480 0.480 0.500 0.480 0.495 464,000 226,320 0.4878 0.364 0.364 0.380 0.364 0.376 611,302 0.3702 -2.04%
2006-11-30 0 0.490 0.490 0.495 0.480 0.500 568,000 277,320 0.4882 0.372 0.372 0.376 0.364 0.380 748,318 0.3706 0.00%
2006-11-29 0 0.490 0.490 0.500 0.480 0.500 432,000 210,000 0.4861 0.372 0.372 0.380 0.364 0.380 569,143 0.3690 -2.00%
2006-11-28 0 0.500 0.485 0.510 0.500 0.510 552,000 277,360 0.5025 0.380 0.368 0.387 0.380 0.387 727,238 0.3814 -1.96%
2006-11-27 0 0.510 0.510 0.520 0.510 0.530 320,000 164,960 0.5155 0.387 0.387 0.395 0.387 0.402 421,587 0.3913 -1.92%
2006-11-24 0 0.520 0.520 0.530 0.520 0.530 312,000 163,040 0.5226 0.395 0.395 0.402 0.395 0.402 411,048 0.3966 -1.89%
2006-11-23 0 0.530 0.520 0.540 0.520 0.530 608,000 316,720 0.5209 0.402 0.395 0.410 0.395 0.402 801,016 0.3954 0.00%
2006-11-22 0 0.530 0.520 0.530 0.530 0.540 136,000 72,240 0.5312 0.402 0.395 0.402 0.402 0.410 179,175 0.4032 -1.85%
2006-11-21 0 0.540 0.540 0.550 0.540 0.550 488,000 264,480 0.5420 0.410 0.410 0.417 0.410 0.417 642,921 0.4114 0.00%
2006-11-20 0 0.540 0.540 0.550 0.530 0.560 1,392,000 755,440 0.5427 0.410 0.410 0.417 0.402 0.425 1,833,905 0.4119 0.00%
2006-11-17 0 0.540 0.540 0.550 0.520 0.550 784,000 419,600 0.5352 0.410 0.410 0.417 0.395 0.417 1,032,889 0.4062 0.00%
2006-11-16 0 0.540 0.540 0.550 0.530 0.540 200,000 107,760 0.5388 0.410 0.410 0.417 0.402 0.410 263,492 0.4090 -3.57%
2006-11-15 0 0.560 0.550 0.560 0.540 0.560 400,000 219,120 0.5478 0.425 0.417 0.425 0.410 0.425 526,984 0.4158 1.82%
2006-11-14 0 0.550 0.540 0.560 0.540 0.560 712,000 391,360 0.5497 0.417 0.410 0.425 0.410 0.425 938,032 0.4172 -1.79%
2006-11-13 0 0.560 0.540 0.560 0.540 0.560 296,000 162,160 0.5478 0.425 0.410 0.425 0.410 0.425 389,968 0.4158 1.82%
2006-11-10 0 0.550 0.540 0.550 0.550 0.560 400,000 222,320 0.5558 0.417 0.410 0.417 0.417 0.425 526,984 0.4219 -3.51%
2006-11-09 0 0.570 0.550 0.580 0.550 0.580 680,000 380,880 0.5601 0.433 0.417 0.440 0.417 0.440 895,873 0.4251 1.79%
2006-11-08 0 0.560 0.560 0.580 0.540 0.600 696,000 394,320 0.5666 0.425 0.425 0.440 0.410 0.455 916,953 0.4300 1.82%
2006-11-07 0 0.550 0.550 0.560 0.530 0.550 656,000 352,000 0.5366 0.417 0.417 0.425 0.402 0.417 864,254 0.4073 -3.51%
2006-11-06 0 0.570 0.560 0.580 0.560 0.590 384,000 220,000 0.5729 0.433 0.425 0.440 0.425 0.448 505,905 0.4349 5.56%
2006-11-03 0 0.540 0.550 0.580 0.530 0.530 40,000 21,200 0.5300 0.410 0.417 0.440 0.402 0.402 52,698 0.4023 0.00%
2006-11-02 0 0.540 0.530 0.550 0.530 0.550 168,000 90,960 0.5414 0.410 0.402 0.417 0.402 0.417 221,333 0.4110 -1.82%
2006-11-01 0 0.550 0.530 0.550 0.550 0.550 8,000 4,400 0.5500 0.417 0.402 0.417 0.417 0.417 10,540 0.4175 0.00%
2006-10-31 0 0.550 0.540 0.550 0.540 0.550 413,374 223,407 0.5404 0.417 0.410 0.417 0.410 0.417 544,604 0.4102 5.77%
2006-10-27 0 0.520 0.510 0.520 0.510 0.520 264,000 136,560 0.5173 0.395 0.387 0.395 0.387 0.395 347,810 0.3926 0.00%
2006-10-26 0 0.520 0.520 0.530 0.520 0.540 344,000 183,280 0.5328 0.395 0.395 0.402 0.395 0.410 453,206 0.4044 -3.70%
2006-10-25 0 0.540 0.520 0.540 0.530 0.540 104,000 55,120 0.5300 0.410 0.395 0.410 0.402 0.410 137,016 0.4023 3.85%
2006-10-24 0 0.520 0.510 0.530 0.520 0.530 432,000 227,760 0.5272 0.395 0.387 0.402 0.395 0.402 569,143 0.4002 1.96%
2006-10-23 0 0.510 0.510 0.540 0.470 0.530 472,000 244,240 0.5175 0.387 0.387 0.410 0.357 0.402 621,841 0.3928 -7.27%
2006-10-20 0 0.550 0.540 0.550 0.550 0.550 24,000 13,200 0.5500 0.417 0.410 0.417 0.417 0.417 31,619 0.4175 1.85%
2006-10-19 0 0.540 0.520 0.560 - - 48,000 24,880 0.5183 0.410 0.395 0.425 - - 63,238 0.3934 0.00%
2006-10-18 0 0.540 0.540 0.560 0.510 0.530 440,000 228,320 0.5189 0.410 0.410 0.425 0.387 0.402 579,683 0.3939 0.00%
2006-10-17 0 0.540 0.540 0.550 0.540 0.540 96,000 51,840 0.5400 0.410 0.410 0.417 0.410 0.410 126,476 0.4099 -5.26%
2006-10-16 0 0.570 0.520 0.570 0.520 0.570 112,000 59,600 0.5321 0.433 0.395 0.433 0.395 0.433 147,556 0.4039 3.64%
2006-10-13 0 0.550 0.540 0.550 0.540 0.550 96,000 52,160 0.5433 0.417 0.410 0.417 0.410 0.417 126,476 0.4124 1.85%
2006-10-12 0 0.540 0.530 0.540 0.530 0.540 168,000 90,480 0.5386 0.410 0.402 0.410 0.402 0.410 221,333 0.4088 1.89%
2006-10-11 0 0.530 0.530 0.550 0.530 0.550 192,000 103,520 0.5392 0.402 0.402 0.417 0.402 0.417 252,952 0.4092 -5.36%
2006-10-10 0 0.560 0.540 0.570 0.560 0.580 112,000 64,160 0.5729 0.425 0.410 0.433 0.425 0.440 147,556 0.4348 -5.08%
2006-10-09 0 0.590 0.540 0.590 0.530 0.590 200,000 112,000 0.5600 0.448 0.410 0.448 0.402 0.448 263,492 0.4251 11.32%
2006-10-06 0 0.530 0.580 0.590 0.500 0.580 608,000 323,200 0.5316 0.402 0.440 0.448 0.380 0.440 801,016 0.4035 -3.64%
2006-10-05 0 0.550 0.550 0.570 0.550 0.560 176,000 97,440 0.5536 0.417 0.417 0.433 0.417 0.425 231,873 0.4202 -1.79%
2006-10-04 0 0.560 0.560 0.580 0.550 0.560 264,000 145,680 0.5518 0.425 0.425 0.440 0.417 0.425 347,810 0.4188 1.82%
2006-10-03 0 0.550 0.550 0.580 0.550 0.560 160,000 88,960 0.5560 0.417 0.417 0.440 0.417 0.425 210,794 0.4220 -5.17%
2006-09-29 0 0.580 0.560 0.580 0.560 0.580 232,000 130,800 0.5638 0.440 0.425 0.440 0.425 0.440 305,651 0.4279 3.57%
2006-09-28 0 0.560 0.560 0.570 0.560 0.570 152,000 85,600 0.5632 0.425 0.425 0.433 0.425 0.433 200,254 0.4275 -3.45%
2006-09-27 0 0.580 0.570 0.590 0.570 0.580 160,000 92,080 0.5755 0.440 0.433 0.448 0.433 0.440 210,794 0.4368 0.00%
2006-09-26 0 0.580 0.560 0.590 0.560 0.580 176,000 99,520 0.5655 0.440 0.425 0.448 0.425 0.440 231,873 0.4292 0.00%
2006-09-25 0 0.580 0.560 0.590 0.550 0.580 1,632,000 935,600 0.5733 0.440 0.425 0.448 0.417 0.440 2,150,096 0.4351 1.75%
2006-09-22 0 0.570 0.570 0.600 0.560 0.600 1,048,000 611,440 0.5834 0.433 0.433 0.455 0.425 0.455 1,380,699 0.4428 -6.56%
2006-09-21 0 0.610 0.610 0.620 0.610 0.620 320,000 196,320 0.6135 0.463 0.463 0.471 0.463 0.471 421,587 0.4657 -1.61%
2006-09-20 0 0.620 0.620 0.640 0.620 0.630 160,000 99,680 0.6230 0.471 0.471 0.486 0.471 0.478 210,794 0.4729 0.00%
2006-09-19 0 0.620 0.620 0.640 0.620 0.640 456,000 286,720 0.6288 0.471 0.471 0.486 0.471 0.486 600,762 0.4773 -3.12%
2006-09-18 0 0.640 0.630 0.650 0.630 0.640 744,000 470,400 0.6323 0.486 0.478 0.493 0.478 0.486 980,191 0.4799 -1.54%
2006-09-15 0 0.650 0.640 0.660 0.640 0.660 48,000 31,040 0.6467 0.493 0.486 0.501 0.486 0.501 63,238 0.4908 3.17%
2006-09-14 0 0.630 0.630 0.640 0.630 0.640 64,000 40,800 0.6375 0.478 0.478 0.486 0.478 0.486 84,317 0.4839 -1.56%
2006-09-13 0 0.640 0.640 0.660 0.620 0.640 264,000 168,240 0.6373 0.486 0.486 0.501 0.471 0.486 347,810 0.4837 1.59%
2006-09-12 0 0.630 0.630 0.640 0.620 0.630 208,000 130,000 0.6250 0.478 0.478 0.486 0.471 0.478 274,032 0.4744 0.00%
2006-09-11 0 0.630 0.630 0.650 0.610 0.660 780,000 488,800 0.6267 0.478 0.478 0.493 0.463 0.501 1,027,619 0.4757 -5.97%
2006-09-08 0 0.670 0.650 0.670 0.640 0.670 80,000 52,640 0.6580 0.509 0.493 0.509 0.486 0.509 105,397 0.4994 1.52%
2006-09-07 0 0.660 0.640 0.660 0.630 0.670 992,000 639,760 0.6449 0.501 0.486 0.501 0.478 0.509 1,306,921 0.4895 3.13%
2006-09-06 0 0.640 0.640 0.650 0.630 0.640 128,000 81,680 0.6381 0.486 0.486 0.493 0.478 0.486 168,635 0.4844 1.59%
2006-09-05 0 0.630 0.630 0.650 0.610 0.660 344,000 219,200 0.6372 0.478 0.478 0.493 0.463 0.501 453,206 0.4837 3.28%
2006-09-04 0 0.610 0.610 0.630 0.610 0.620 368,000 227,760 0.6189 0.463 0.463 0.478 0.463 0.471 484,826 0.4698 -1.61%
2006-09-01 0 0.620 0.610 0.630 0.600 0.630 336,000 207,440 0.6174 0.471 0.463 0.478 0.455 0.478 442,667 0.4686 3.33%
2006-08-31 0 0.600 0.600 0.610 0.600 0.610 112,000 67,360 0.6014 0.455 0.455 0.463 0.455 0.463 147,556 0.4565 0.00%
2006-08-30 0 0.600 0.590 0.620 0.600 0.630 664,000 401,760 0.6051 0.455 0.448 0.471 0.455 0.478 874,794 0.4593 -4.76%
2006-08-29 0 0.630 0.610 0.630 0.610 0.630 496,000 307,680 0.6203 0.478 0.463 0.478 0.463 0.478 653,461 0.4708 0.00%
2006-08-28 0 0.630 0.630 0.670 0.630 0.650 32,000 20,480 0.6400 0.478 0.478 0.509 0.478 0.493 42,159 0.4858 -3.08%
2006-08-25 0 0.650 0.650 0.680 0.650 0.690 408,000 275,920 0.6763 0.493 0.493 0.516 0.493 0.524 537,524 0.5133 -7.14%
2006-08-24 0 0.700 0.680 0.700 0.590 0.710 1,240,000 802,240 0.6470 0.531 0.516 0.531 0.448 0.539 1,633,651 0.4911 11.11%
2006-08-23 0 0.630 0.630 0.660 0.610 0.630 312,000 194,400 0.6231 0.478 0.478 0.501 0.463 0.478 411,048 0.4729 0.00%
2006-08-22 0 0.630 0.630 0.660 0.630 0.630 24,000 15,120 0.6300 0.478 0.478 0.501 0.478 0.478 31,619 0.4782 -1.56%
2006-08-21 0 0.640 0.630 0.660 0.620 0.660 552,000 357,520 0.6477 0.486 0.478 0.501 0.471 0.501 727,238 0.4916 -3.03%
2006-08-18 0 0.660 0.660 0.670 0.660 0.680 192,000 127,680 0.6650 0.501 0.501 0.509 0.501 0.516 252,952 0.5048 -2.94%
2006-08-17 0 0.680 0.680 0.690 0.640 0.680 888,000 588,560 0.6628 0.516 0.516 0.524 0.486 0.516 1,169,905 0.5031 4.62%
2006-08-16 0 0.650 0.650 0.660 0.590 0.660 2,088,000 1,308,720 0.6268 0.493 0.493 0.501 0.448 0.501 2,750,858 0.4757 4.84%
2006-08-15 0 0.620 0.620 0.630 0.510 0.620 3,992,000 2,236,240 0.5602 0.471 0.471 0.478 0.387 0.471 5,259,303 0.4252 -3.12%
2006-08-14 0 0.640 0.640 0.650 0.620 0.660 1,056,000 674,560 0.6388 0.486 0.486 0.493 0.471 0.501 1,391,239 0.4849 -5.88%
2006-08-11 0 0.680 0.670 0.680 0.660 0.690 592,000 401,040 0.6774 0.516 0.509 0.516 0.501 0.524 779,937 0.5142 -1.45%
2006-08-10 0 0.690 0.690 0.700 0.690 0.710 712,000 498,080 0.6996 0.524 0.524 0.531 0.524 0.539 938,032 0.5310 1.47%
2006-08-09 0 0.680 0.680 0.690 0.670 0.700 720,000 486,320 0.6754 0.516 0.516 0.524 0.509 0.531 948,572 0.5127 -4.23%
2006-08-08 0 0.710 0.710 0.720 0.680 0.730 616,000 427,680 0.6943 0.539 0.539 0.547 0.516 0.554 811,556 0.5270 -1.39%
2006-08-07 0 0.720 0.710 0.730 0.700 0.750 400,000 290,000 0.7250 0.547 0.539 0.554 0.531 0.569 526,984 0.5503 0.00%
2006-08-04 0 0.720 0.700 0.730 0.700 0.740 1,048,000 745,760 0.7116 0.547 0.531 0.554 0.531 0.562 1,380,699 0.5401 -1.37%
2006-08-03 0 0.730 0.730 0.750 0.720 0.750 352,000 257,600 0.7318 0.554 0.554 0.569 0.547 0.569 463,746 0.5555 0.00%
2006-08-02 0 0.730 0.720 0.750 0.720 0.750 472,000 346,800 0.7347 0.554 0.547 0.569 0.547 0.569 621,841 0.5577 -2.67%
2006-08-01 0 0.750 0.740 0.760 0.750 0.790 584,000 447,520 0.7663 0.569 0.562 0.577 0.569 0.600 769,397 0.5817 0.00%
2006-07-31 0 0.750 0.740 0.750 0.750 0.760 208,000 156,960 0.7546 0.569 0.562 0.569 0.569 0.577 274,032 0.5728 0.00%
2006-07-28 0 0.750 0.750 0.760 0.750 0.780 224,000 171,680 0.7664 0.569 0.569 0.577 0.569 0.592 295,111 0.5817 -3.85%
2006-07-27 0 0.780 0.770 0.780 0.770 0.780 408,000 316,640 0.7761 0.592 0.584 0.592 0.584 0.592 537,524 0.5891 0.00%
2006-07-26 0 0.780 0.780 0.790 0.780 0.790 104,000 81,600 0.7846 0.592 0.592 0.600 0.592 0.600 137,016 0.5956 0.00%
2006-07-25 0 0.780 0.770 0.780 0.770 0.790 904,000 704,720 0.7796 0.592 0.584 0.592 0.584 0.600 1,190,985 0.5917 0.00%
2006-07-24 0 0.780 0.770 0.790 0.780 0.790 264,000 206,400 0.7818 0.592 0.584 0.600 0.592 0.600 347,810 0.5934 -2.50%
2006-07-21 0 0.800 0.780 0.800 0.770 0.850 840,000 686,960 0.8178 0.607 0.592 0.607 0.584 0.645 1,106,667 0.6207 1.27%
2006-07-20 0 0.790 0.780 0.800 0.790 0.800 240,000 191,200 0.7967 0.600 0.592 0.607 0.600 0.607 316,191 0.6047 0.00%
2006-07-19 0 0.790 0.770 0.800 0.770 0.790 400,000 312,560 0.7814 0.600 0.584 0.607 0.584 0.600 526,984 0.5931 1.28%
2006-07-18 0 0.780 0.770 0.790 0.770 0.780 80,000 61,920 0.7740 0.592 0.584 0.600 0.584 0.592 105,397 0.5875 -1.27%
2006-07-17 0 0.790 0.770 0.800 0.760 0.790 224,000 173,520 0.7746 0.600 0.584 0.607 0.577 0.600 295,111 0.5880 -1.25%
2006-07-14 0 0.800 0.780 0.800 0.760 0.800 200,000 155,120 0.7756 0.607 0.592 0.607 0.577 0.607 263,492 0.5887 2.56%
2006-07-13 0 0.780 0.770 0.800 0.780 0.810 416,000 330,000 0.7933 0.592 0.584 0.607 0.592 0.615 548,064 0.6021 -3.70%
2006-07-12 0 0.810 0.810 0.820 0.800 0.810 224,000 181,200 0.8089 0.615 0.615 0.622 0.607 0.615 295,111 0.6140 1.25%
2006-07-11 0 0.800 0.790 0.820 0.800 0.810 240,000 192,560 0.8023 0.607 0.600 0.622 0.607 0.615 316,191 0.6090 -2.44%
2006-07-10 0 0.820 0.820 0.850 0.820 0.820 120,000 98,400 0.8200 0.622 0.622 0.645 0.622 0.622 158,095 0.6224 0.00%
2006-07-07 0 0.820 0.820 0.830 0.780 0.900 2,464,000 2,074,800 0.8420 0.622 0.622 0.630 0.592 0.683 3,246,223 0.6391 1.23%
2006-07-06 0 0.810 0.810 0.820 0.780 0.820 224,000 179,760 0.8025 0.615 0.615 0.622 0.592 0.622 295,111 0.6091 1.25%
2006-07-05 0 0.800 0.790 0.800 0.800 0.830 336,000 273,040 0.8126 0.607 0.600 0.607 0.607 0.630 442,667 0.6168 -5.88%
2006-07-04 0 0.850 0.830 0.860 0.830 0.860 536,000 449,360 0.8384 0.645 0.630 0.653 0.630 0.653 706,159 0.6363 2.41%
2006-07-03 0 0.830 0.830 0.850 0.830 0.860 616,000 522,240 0.8478 0.630 0.630 0.645 0.630 0.653 811,556 0.6435 -4.60%
2006-06-30 0 0.870 0.860 0.880 0.840 0.870 816,000 695,520 0.8524 0.660 0.653 0.668 0.638 0.660 1,075,048 0.6470 3.57%
2006-06-29 0 0.840 0.830 0.840 0.820 0.850 784,000 655,840 0.8365 0.638 0.630 0.638 0.622 0.645 1,032,889 0.6350 2.44%
2006-06-28 0 0.820 0.800 0.820 0.760 0.820 568,000 450,400 0.7930 0.622 0.607 0.622 0.577 0.622 748,318 0.6019 2.50%
2006-06-27 0 0.800 0.790 0.800 0.780 0.810 280,000 223,120 0.7969 0.607 0.600 0.607 0.592 0.615 368,889 0.6048 2.56%
2006-06-26 0 0.780 0.760 0.780 0.760 0.790 168,000 129,920 0.7733 0.592 0.577 0.592 0.577 0.600 221,333 0.5870 -1.27%
2006-06-23 0 0.790 0.790 0.800 0.770 0.790 208,000 161,440 0.7762 0.600 0.600 0.607 0.584 0.600 274,032 0.5891 0.00%
2006-06-22 0 0.790 0.790 0.800 0.760 0.810 1,056,000 838,560 0.7941 0.600 0.600 0.607 0.577 0.615 1,391,239 0.6027 3.95%
2006-06-21 0 0.760 0.760 0.770 0.750 0.760 208,000 157,120 0.7554 0.577 0.577 0.584 0.569 0.577 274,032 0.5734 0.00%
2006-06-20 0 0.760 0.740 0.760 0.740 0.760 376,000 279,680 0.7438 0.577 0.562 0.577 0.562 0.577 495,365 0.5646 -1.30%
2006-06-19 0 0.770 0.750 0.770 0.760 0.770 312,000 238,960 0.7659 0.584 0.569 0.584 0.577 0.584 411,048 0.5813 1.32%
2006-06-16 0 0.760 0.760 0.770 0.750 0.820 1,874,999 1,449,419 0.7730 0.577 0.577 0.584 0.569 0.622 2,470,238 0.5868 -5.00%
2006-06-15 0 0.800 0.790 0.800 0.780 0.820 204,000 163,040 0.7992 0.607 0.600 0.607 0.592 0.622 268,762 0.6066 -1.23%
2006-06-14 0 0.810 0.780 0.820 0.780 0.840 1,012,000 817,840 0.8081 0.615 0.592 0.622 0.592 0.638 1,333,270 0.6134 1.25%
2006-06-13 0 0.800 0.790 0.810 0.780 0.810 1,344,000 1,064,160 0.7918 0.607 0.600 0.615 0.592 0.615 1,770,667 0.6010 -1.23%
2006-06-12 0 0.810 0.810 0.830 0.760 0.820 1,072,000 847,360 0.7904 0.615 0.615 0.630 0.577 0.622 1,412,318 0.6000 6.58%
2006-06-09 0 0.760 0.750 0.760 0.730 0.810 1,952,000 1,468,240 0.7522 0.577 0.569 0.577 0.554 0.615 2,571,683 0.5709 -6.17%
2006-06-08 0 0.810 0.810 0.820 0.800 0.850 1,888,000 1,552,400 0.8222 0.615 0.615 0.622 0.607 0.645 2,487,366 0.6241 -6.90%
2006-06-07 0 0.870 0.860 0.870 0.850 0.880 1,128,000 972,160 0.8618 0.660 0.653 0.660 0.645 0.668 1,486,096 0.6542 -2.25%
2006-06-06 0 0.890 0.890 0.900 0.870 0.900 704,000 625,680 0.8888 0.676 0.676 0.683 0.660 0.683 927,492 0.6746 -1.11%
2006-06-05 0 0.900 0.890 0.900 0.890 0.950 1,784,000 1,622,800 0.9096 0.683 0.676 0.683 0.676 0.721 2,350,350 0.6905 1.12%
2006-06-02 0 0.890 0.890 0.910 0.850 0.970 4,792,000 4,221,440 0.8809 0.676 0.676 0.691 0.645 0.736 6,313,272 0.6687 -7.29%
2006-06-01 0 0.960 0.960 0.970 0.940 1.040 2,944,000 2,855,600 0.9700 0.729 0.729 0.736 0.713 0.789 3,878,604 0.7362 -6.80%
2006-05-30 0 1.030 1.020 1.030 1.010 1.040 1,272,000 1,302,160 1.0237 0.782 0.774 0.782 0.767 0.789 1,675,810 0.7770 0.98%
2006-05-29 0 1.020 1.020 1.030 1.010 1.030 352,000 359,200 1.0205 0.774 0.774 0.782 0.767 0.782 463,746 0.7746 0.99%
2006-05-26 0 1.010 1.010 1.020 1.010 1.050 808,000 823,120 1.0187 0.767 0.767 0.774 0.767 0.797 1,064,508 0.7732 1.00%
2006-05-25 0 1.000 1.000 1.030 1.000 1.030 952,000 968,880 1.0177 0.759 0.759 0.782 0.759 0.782 1,254,223 0.7725 -2.91%
2006-05-24 0 1.030 1.030 1.050 1.030 1.060 1,312,000 1,364,640 1.0401 0.782 0.782 0.797 0.782 0.805 1,728,509 0.7895 -2.83%
2006-05-23 0 1.060 1.050 1.070 1.020 1.080 1,864,000 1,951,040 1.0467 0.805 0.797 0.812 0.774 0.820 2,455,747 0.7945 2.91%
2006-05-22 0 1.030 1.020 1.030 1.010 1.100 2,800,000 2,923,440 1.0441 0.782 0.774 0.782 0.767 0.835 3,688,890 0.7925 -6.36%
2006-05-19 0 1.100 1.100 1.110 1.090 1.160 3,208,000 3,628,080 1.1309 0.835 0.835 0.843 0.827 0.880 4,226,414 0.8584 0.00%
2006-05-18 0 1.100 1.090 1.100 1.000 1.130 3,976,000 4,280,160 1.0765 0.835 0.827 0.835 0.759 0.858 5,238,224 0.8171 2.80%
2006-05-17 0 1.070 1.060 1.070 1.030 1.090 3,304,000 3,516,400 1.0643 0.812 0.805 0.812 0.782 0.827 4,352,890 0.8078 3.88%
2006-05-16 0 1.030 1.030 1.040 0.970 1.100 10,216,000 10,484,400 1.0263 0.782 0.782 0.789 0.736 0.835 13,459,179 0.7790 -11.21%
2006-05-15 0 1.160 1.150 1.160 1.150 1.230 5,544,000 6,501,760 1.1728 0.880 0.873 0.880 0.873 0.934 7,304,002 0.8902 -5.69%
2006-05-12 0 1.230 1.230 1.240 1.210 1.260 4,232,000 5,253,520 1.2414 0.934 0.934 0.941 0.918 0.956 5,575,494 0.9423 -3.15%
2006-05-11 0 1.270 1.270 1.280 1.270 1.320 2,928,000 3,773,680 1.2888 0.964 0.964 0.972 0.964 1.002 3,857,525 0.9783 -2.31%
2006-05-10 0 1.300 1.300 1.310 1.280 1.370 7,392,000 9,832,640 1.3302 0.987 0.987 0.994 0.972 1.040 9,738,670 1.0096 -2.26%
2006-05-09 0 1.330 1.320 1.330 1.250 1.340 8,120,000 10,421,600 1.2834 1.010 1.002 1.010 0.949 1.017 10,697,781 0.9742 6.40%
2006-05-08 0 1.250 1.250 1.260 1.230 1.340 9,160,000 11,636,800 1.2704 0.949 0.949 0.956 0.934 1.017 12,067,941 0.9643 -6.02%
2006-05-04 0 1.330 1.320 1.330 1.310 1.400 13,440,000 18,175,040 1.3523 1.010 1.002 1.010 0.994 1.063 17,706,673 1.0265 0.00%
2006-05-03 0 1.330 1.320 1.330 1.280 1.500 17,752,000 24,587,680 1.3851 1.010 1.002 1.010 0.972 1.139 23,387,563 1.0513 -10.14%
2006-05-02 0 1.480 1.470 1.480 1.460 1.540 6,648,000 9,887,440 1.4873 1.123 1.116 1.123 1.108 1.169 8,758,479 1.1289 -0.67%
2006-04-28 0 1.490 1.480 1.490 1.380 1.510 13,957,628 20,183,824 1.4461 1.131 1.123 1.131 1.047 1.146 18,388,627 1.0976 3.47%
2006-04-27 0 1.470 1.460 1.470 1.420 1.620 22,437,998 34,684,447 1.5458 1.093 1.086 1.093 1.056 1.205 30,177,040 1.1494 -6.37%
2006-04-26 0 1.570 1.570 1.580 1.350 1.630 24,394,999 36,932,848 1.5140 1.167 1.167 1.175 1.004 1.212 32,809,026 1.1257 9.03%
2006-04-25 0 1.440 1.430 1.440 1.260 1.460 37,928,000 52,193,680 1.3761 1.071 1.063 1.071 0.937 1.086 51,009,665 1.0232 6.67%
2006-04-24 0 1.350 1.320 1.350 1.240 1.350 11,141,686 14,387,840 1.2914 1.004 0.981 1.004 0.922 1.004 14,984,541 0.9602 5.47%
2006-04-21 0 1.280 1.290 1.300 1.170 1.290 13,579,596 16,771,063 1.2350 0.952 0.959 0.967 0.870 0.959 18,263,305 0.9183 11.30%
2006-04-20 0 1.150 1.140 1.150 1.080 1.170 5,234,198 5,896,862 1.1266 0.855 0.848 0.855 0.803 0.870 7,039,514 0.8377 -3.36%
2006-04-19 0 1.190 1.190 1.200 1.140 1.250 5,387,098 6,452,627 1.1978 0.885 0.885 0.892 0.848 0.929 7,245,150 0.8906 -1.65%
2006-04-18 0 1.210 1.210 1.250 1.190 1.320 15,804,146 19,786,307 1.2520 0.900 0.900 0.929 0.885 0.981 21,255,120 0.9309 -3.20%
2006-04-13 0 1.250 1.260 1.340 1.080 1.300 20,628,280 23,268,174 1.1280 0.929 0.937 0.996 0.803 0.967 27,743,136 0.8387 17.92%
2006-04-12 0 1.060 1.060 1.090 1.030 1.110 11,726,398 12,529,246 1.0685 0.788 0.788 0.810 0.766 0.825 15,770,925 0.7945 0.00%
2006-04-11 0 1.060 1.060 1.080 0.990 1.080 4,496,000 4,580,160 1.0187 0.788 0.788 0.803 0.736 0.803 6,046,706 0.7575 4.95%
2006-04-10 0 1.010 0.990 1.010 0.990 1.010 1,960,000 1,957,600 0.9988 0.751 0.736 0.751 0.736 0.751 2,636,019 0.7426 2.02%
2006-04-07 0 0.990 0.990 1.010 0.990 1.010 2,168,000 2,154,800 0.9939 0.736 0.736 0.751 0.736 0.751 2,915,760 0.7390 -1.00%
2006-04-06 0 1.000 0.990 1.000 0.980 1.020 1,459,900 1,450,624 0.9936 0.744 0.736 0.744 0.729 0.758 1,963,431 0.7388 0.00%
2006-04-04 0 1.000 1.000 1.010 0.980 1.030 2,704,000 2,705,120 1.0004 0.744 0.744 0.751 0.729 0.766 3,636,631 0.7439 -3.85%
2006-04-03 0 1.040 1.020 1.040 0.960 1.050 6,720,000 6,696,960 0.9966 0.773 0.758 0.773 0.714 0.781 9,037,781 0.7410 5.05%
2006-03-31 0 0.990 0.980 0.990 0.970 1.010 3,208,000 3,169,920 0.9881 0.736 0.729 0.736 0.721 0.751 4,314,464 0.7347 -2.94%
2006-03-30 0 1.020 1.000 1.020 0.990 1.030 4,392,000 4,425,440 1.0076 0.758 0.744 0.758 0.736 0.766 5,906,835 0.7492 0.00%
2006-03-29 0 1.020 1.010 1.020 1.000 1.030 4,045,998 4,112,918 1.0165 0.758 0.751 0.758 0.744 0.766 5,441,494 0.7558 0.99%
2006-03-28 0 1.010 1.010 1.020 0.990 1.080 14,688,000 15,076,560 1.0265 0.751 0.751 0.758 0.736 0.803 19,754,007 0.7632 -0.98%
2006-03-27 0 1.020 0.980 1.020 0.930 1.020 5,928,000 5,874,080 0.9909 0.758 0.729 0.758 0.691 0.758 7,972,614 0.7368 7.37%
2006-03-24 0 0.950 0.920 0.950 0.910 0.950 2,328,000 2,169,360 0.9319 0.706 0.684 0.706 0.677 0.706 3,130,945 0.6929 0.00%
2006-03-23 0 0.950 0.950 0.980 0.940 0.980 2,680,000 2,568,560 0.9584 0.706 0.706 0.729 0.699 0.729 3,604,353 0.7126 2.15%
2006-03-22 0 0.930 0.930 0.940 0.930 0.950 2,264,000 2,122,160 0.9373 0.691 0.691 0.699 0.691 0.706 3,044,871 0.6970 -2.11%
2006-03-21 0 0.950 0.940 0.960 0.930 1.000 3,132,000 3,011,560 0.9615 0.706 0.699 0.714 0.691 0.744 4,212,251 0.7150 -4.04%
2006-03-20 0 0.990 0.990 1.010 0.990 1.080 18,373,998 18,974,438 1.0327 0.736 0.736 0.751 0.736 0.803 24,711,334 0.7678 -2.94%
2006-03-17 0 1.020 1.000 1.020 0.950 1.040 7,184,000 7,171,200 0.9982 0.758 0.744 0.758 0.706 0.773 9,661,818 0.7422 7.37%
2006-03-16 0 0.950 0.950 0.970 0.940 0.980 2,712,000 2,614,800 0.9642 0.706 0.706 0.721 0.699 0.729 3,647,390 0.7169 0.00%
2006-03-15 0 0.950 0.950 0.960 0.930 0.990 3,218,318 3,083,629 0.9581 0.706 0.706 0.714 0.691 0.736 4,328,341 0.7124 4.40%
2006-03-14 0 0.910 0.900 0.930 0.910 0.940 720,000 664,480 0.9229 0.677 0.669 0.691 0.677 0.699 968,334 0.6862 -2.15%
2006-03-13 0 0.930 0.900 0.930 0.880 0.940 1,952,000 1,787,280 0.9156 0.691 0.669 0.691 0.654 0.699 2,625,260 0.6808 8.14%
2006-03-10 0 0.860 0.860 0.880 0.860 0.880 376,141 326,276 0.8674 0.639 0.639 0.654 0.639 0.654 505,875 0.6450 0.00%
2006-03-09 0 0.860 0.850 0.870 0.860 0.880 216,000 186,720 0.8644 0.639 0.632 0.647 0.639 0.654 290,500 0.6428 0.00%
2006-03-08 0 0.860 0.850 0.860 0.850 0.900 1,496,000 1,293,040 0.8643 0.639 0.632 0.639 0.632 0.669 2,011,982 0.6427 -2.27%
2006-03-07 0 0.880 0.880 0.900 0.880 0.890 456,000 403,680 0.8853 0.654 0.654 0.669 0.654 0.662 613,278 0.6582 -2.22%
2006-03-06 0 0.900 0.890 0.910 0.900 0.920 584,000 529,600 0.9068 0.669 0.662 0.677 0.669 0.684 785,426 0.6743 -1.10%
2006-03-03 0 0.910 0.890 0.910 0.890 0.910 120,000 108,080 0.9007 0.677 0.662 0.677 0.662 0.677 161,389 0.6697 2.25%
2006-03-02 0 0.890 0.890 0.900 0.870 0.930 1,072,000 969,040 0.9040 0.662 0.662 0.669 0.647 0.691 1,441,741 0.6721 2.30%
2006-03-01 0 0.870 0.860 0.880 0.860 0.870 336,000 290,560 0.8648 0.647 0.639 0.654 0.639 0.647 451,889 0.6430 1.16%
2006-02-28 0 0.860 0.860 0.880 0.850 0.870 1,240,000 1,067,760 0.8611 0.639 0.639 0.654 0.632 0.647 1,667,686 0.6403 -2.27%
2006-02-27 0 0.880 0.870 0.890 0.870 0.920 1,040,000 930,560 0.8948 0.654 0.647 0.662 0.647 0.684 1,398,704 0.6653 -5.38%
2006-02-24 0 0.930 0.930 0.940 0.890 0.940 2,598,914 2,384,936 0.9177 0.691 0.691 0.699 0.662 0.699 3,495,300 0.6823 5.68%
2006-02-23 0 0.880 0.870 0.890 0.850 0.880 784,000 680,240 0.8677 0.654 0.647 0.662 0.632 0.654 1,054,408 0.6451 2.33%
2006-02-22 0 0.860 0.860 0.870 0.830 0.880 592,000 510,000 0.8615 0.639 0.639 0.647 0.617 0.654 796,185 0.6406 1.18%
2006-02-21 0 0.850 0.850 0.860 0.830 0.870 952,000 808,640 0.8494 0.632 0.632 0.639 0.617 0.647 1,280,352 0.6316 -4.49%
2006-02-20 0 0.890 0.870 0.880 0.870 0.900 320,000 279,680 0.8740 0.662 0.647 0.654 0.647 0.669 430,371 0.6499 4.71%
2006-02-17 0 0.850 0.840 0.860 0.820 0.850 912,000 770,560 0.8449 0.632 0.625 0.639 0.610 0.632 1,226,556 0.6282 -2.30%
2006-02-16 0 0.870 0.870 0.880 0.870 0.890 456,000 400,480 0.8782 0.647 0.647 0.654 0.647 0.662 613,278 0.6530 0.00%
2006-02-15 0 0.870 0.870 0.890 0.870 0.900 984,000 873,280 0.8875 0.647 0.647 0.662 0.647 0.669 1,323,389 0.6599 -2.25%
2006-02-14 0 0.890 0.890 0.900 0.830 0.890 1,520,000 1,312,960 0.8638 0.662 0.662 0.669 0.617 0.662 2,044,260 0.6423 -2.20%
2006-02-13 0 0.910 0.900 0.920 0.890 0.980 1,924,000 1,762,520 0.9161 0.677 0.669 0.684 0.662 0.729 2,587,603 0.6811 -6.19%
2006-02-10 0 0.970 0.960 0.970 0.950 0.990 776,000 753,760 0.9713 0.721 0.714 0.721 0.706 0.736 1,043,648 0.7222 1.04%
2006-02-09 0 0.960 0.960 0.980 0.960 1.000 955,625 935,408 0.9788 0.714 0.714 0.729 0.714 0.744 1,285,228 0.7278 -3.03%
2006-02-08 0 0.990 0.980 0.990 0.980 1.020 1,984,000 1,978,640 0.9973 0.736 0.729 0.736 0.729 0.758 2,668,297 0.7415 -1.00%
2006-02-07 0 1.000 0.990 1.000 0.960 1.050 4,705,517 4,702,001 0.9993 0.744 0.736 0.744 0.714 0.781 6,328,487 0.7430 -3.85%
2006-02-06 0 1.040 1.030 1.050 0.900 1.120 17,868,873 18,412,371 1.0304 0.773 0.766 0.781 0.669 0.833 24,031,988 0.7662 16.85%
2006-02-03 0 0.890 0.850 0.890 0.850 0.890 776,000 670,240 0.8637 0.662 0.632 0.662 0.632 0.662 1,043,648 0.6422 0.00%
2006-02-02 0 0.890 0.870 0.890 0.850 0.900 944,000 829,520 0.8787 0.662 0.647 0.662 0.632 0.669 1,269,593 0.6534 2.30%
2006-02-01 0 0.870 0.840 0.870 0.850 0.870 400,000 342,960 0.8574 0.647 0.625 0.647 0.632 0.647 537,963 0.6375 1.16%
2006-01-27 0 0.860 0.860 0.870 0.800 0.880 488,000 406,000 0.8320 0.639 0.639 0.647 0.595 0.654 656,315 0.6186 8.86%
2006-01-26 0 0.790 0.790 0.800 0.770 0.810 440,000 347,520 0.7898 0.587 0.587 0.595 0.573 0.602 591,759 0.5873 1.28%
2006-01-25 0 0.780 0.750 0.780 0.740 0.780 536,000 401,840 0.7497 0.580 0.558 0.580 0.550 0.580 720,871 0.5574 2.63%
2006-01-24 0 0.760 0.760 0.790 0.750 0.780 352,000 270,800 0.7693 0.565 0.565 0.587 0.558 0.580 473,408 0.5720 -3.80%
2006-01-23 0 0.790 0.750 0.790 0.740 0.790 784,000 589,760 0.7522 0.587 0.558 0.587 0.550 0.587 1,054,408 0.5593 0.00%
2006-01-20 0 0.790 0.730 0.800 0.750 0.790 368,000 282,000 0.7663 0.587 0.543 0.595 0.558 0.587 494,926 0.5698 6.76%
2006-01-19 0 0.740 0.740 0.790 0.710 0.710 16,000 11,360 0.7100 0.550 0.550 0.587 0.528 0.528 21,519 0.5279 -6.33%
2006-01-18 0 0.790 0.750 0.790 - - 16,000 12,000 0.7500 0.587 0.558 0.587 - - 21,519 0.5577 0.00%
2006-01-17 0 0.790 0.760 0.790 0.760 0.790 384,000 296,960 0.7733 0.587 0.565 0.587 0.565 0.587 516,445 0.5750 5.33%
2006-01-16 0 0.750 0.730 0.760 0.700 0.750 456,000 329,440 0.7225 0.558 0.543 0.565 0.520 0.558 613,278 0.5372 7.14%
2006-01-13 0 0.700 0.680 0.720 0.700 0.700 152,000 105,840 0.6963 0.520 0.506 0.535 0.520 0.520 204,426 0.5177 -1.41%
2006-01-12 0 0.710 0.710 0.720 0.710 0.710 80,000 56,800 0.7100 0.528 0.528 0.535 0.528 0.528 107,593 0.5279 -1.39%
2006-01-11 0 0.720 0.700 0.720 0.680 0.750 608,000 427,120 0.7025 0.535 0.520 0.535 0.506 0.558 817,704 0.5223 1.41%
2006-01-10 0 0.710 0.690 0.720 - - 48,000 33,600 0.7000 0.528 0.513 0.535 - - 64,556 0.5205 0.00%
2006-01-09 0 0.710 0.690 0.730 0.700 0.730 408,000 286,880 0.7031 0.528 0.513 0.543 0.520 0.543 548,722 0.5228 -1.39%
2006-01-06 0 0.720 0.720 0.750 0.720 0.720 72,000 52,000 0.7222 0.535 0.535 0.558 0.535 0.535 96,833 0.5370 0.00%
2006-01-05 0 0.720 0.720 0.760 0.720 0.750 536,000 393,120 0.7334 0.535 0.535 0.565 0.535 0.558 720,871 0.5453 -4.00%
2006-01-04 0 0.750 0.720 0.750 0.740 0.750 280,000 207,600 0.7414 0.558 0.535 0.558 0.550 0.558 376,574 0.5513 0.00%
2006-01-03 0 0.750 0.730 0.750 0.730 0.750 88,000 64,800 0.7364 0.558 0.543 0.558 0.543 0.558 118,352 0.5475 -2.60%
2005-12-30 0 0.770 0.730 0.770 0.730 0.770 144,000 107,840 0.7489 0.573 0.543 0.573 0.543 0.573 193,667 0.5568 -1.28%
2005-12-29 0 0.780 0.730 0.780 0.730 0.780 96,000 71,840 0.7483 0.580 0.543 0.580 0.543 0.580 129,111 0.5564 -1.27%
2005-12-28 0 0.790 0.740 0.790 0.760 0.800 88,000 67,200 0.7636 0.587 0.550 0.587 0.565 0.595 118,352 0.5678 3.95%
2005-12-23 0 0.760 0.740 0.780 0.760 0.830 616,000 475,440 0.7718 0.565 0.550 0.580 0.565 0.617 828,463 0.5739 -6.17%
2005-12-22 0 0.810 0.810 0.830 0.810 0.840 66,999 54,739 0.8170 0.602 0.602 0.617 0.602 0.625 90,107 0.6075 -3.57%
2005-12-21 0 0.840 0.830 0.840 0.820 0.850 216,000 178,640 0.8270 0.625 0.617 0.625 0.610 0.632 290,500 0.6149 -1.18%
2005-12-20 0 0.850 0.840 0.850 0.830 0.850 104,000 87,600 0.8423 0.632 0.625 0.632 0.617 0.632 139,870 0.6263 0.00%
2005-12-19 0 0.850 0.830 0.850 0.850 0.860 72,000 61,280 0.8511 0.632 0.617 0.632 0.632 0.639 96,833 0.6328 -1.16%
2005-12-16 0 0.860 0.850 0.860 0.820 0.860 120,000 100,640 0.8387 0.639 0.632 0.639 0.610 0.639 161,389 0.6236 0.00%
2005-12-15 0 0.860 0.820 0.860 0.810 0.860 176,000 147,760 0.8395 0.639 0.610 0.639 0.602 0.639 236,704 0.6242 0.00%
2005-12-14 0 0.860 0.830 0.860 0.820 0.860 120,000 100,160 0.8347 0.639 0.617 0.639 0.610 0.639 161,389 0.6206 0.00%
2005-12-13 0 0.860 0.840 0.860 0.820 0.860 144,000 121,760 0.8456 0.639 0.625 0.639 0.610 0.639 193,667 0.6287 1.18%
2005-12-12 0 0.850 0.820 0.850 0.820 0.850 256,000 214,640 0.8384 0.632 0.610 0.632 0.610 0.632 344,296 0.6234 0.00%
2005-12-09 0 0.850 0.820 0.850 0.840 0.850 136,000 114,160 0.8394 0.632 0.610 0.632 0.625 0.632 182,907 0.6241 1.19%
2005-12-08 0 0.840 0.830 0.840 0.810 0.840 224,000 183,840 0.8207 0.625 0.617 0.625 0.602 0.625 301,259 0.6102 0.00%
2005-12-07 0 0.840 0.830 0.840 0.820 0.840 56,000 46,240 0.8257 0.625 0.617 0.625 0.610 0.625 75,315 0.6140 -1.18%
2005-12-06 0 0.850 0.840 0.850 0.830 0.850 80,000 66,720 0.8340 0.632 0.625 0.632 0.617 0.632 107,593 0.6201 0.00%
2005-12-05 0 0.850 0.840 0.850 0.840 0.850 224,000 188,800 0.8429 0.632 0.625 0.632 0.625 0.632 301,259 0.6267 1.19%
2005-12-02 0 0.840 0.830 0.840 0.850 0.860 152,000 129,200 0.8500 0.625 0.617 0.625 0.632 0.639 204,426 0.6320 -2.33%
2005-12-01 0 0.860 0.850 0.860 0.860 0.860 128,000 110,000 0.8594 0.639 0.632 0.639 0.639 0.639 172,148 0.6390 -1.15%
2005-11-30 0 0.870 0.830 0.870 0.850 0.870 344,000 294,240 0.8553 0.647 0.617 0.647 0.632 0.647 462,648 0.6360 3.57%
2005-11-29 0 0.840 0.840 0.850 0.840 0.870 202,999 174,479 0.8595 0.625 0.625 0.632 0.625 0.647 273,015 0.6391 -3.45%
2005-11-28 0 0.870 0.820 0.870 0.810 0.870 928,000 797,440 0.8593 0.647 0.610 0.647 0.602 0.647 1,248,074 0.6389 6.10%
2005-11-25 0 0.820 0.810 0.820 0.820 0.840 96,000 79,120 0.8242 0.610 0.602 0.610 0.610 0.625 129,111 0.6128 -1.20%
2005-11-24 0 0.830 0.820 0.840 0.800 0.830 80,000 64,960 0.8120 0.617 0.610 0.625 0.595 0.617 107,593 0.6038 1.22%
2005-11-23 0 0.820 0.800 0.820 0.770 0.870 760,000 624,000 0.8211 0.610 0.595 0.610 0.573 0.647 1,022,130 0.6105 -2.38%
2005-11-22 0 0.840 0.840 0.850 0.820 0.840 64,000 53,520 0.8363 0.625 0.625 0.632 0.610 0.625 86,074 0.6218 1.20%
2005-11-21 0 0.830 0.820 0.830 0.800 0.840 440,000 355,360 0.8076 0.617 0.610 0.617 0.595 0.625 591,759 0.6005 -2.35%
2005-11-18 0 0.850 0.830 0.850 0.810 0.850 160,000 131,360 0.8210 0.632 0.617 0.632 0.602 0.632 215,185 0.6105 3.66%
2005-11-17 0 0.820 0.820 0.830 0.800 0.840 176,000 141,920 0.8064 0.610 0.610 0.617 0.595 0.625 236,704 0.5996 -3.53%
2005-11-16 0 0.850 0.830 0.850 0.850 0.850 8,000 6,800 0.8500 0.632 0.617 0.632 0.632 0.632 10,759 0.6320 2.41%
2005-11-15 0 0.830 0.800 0.830 0.790 0.830 160,000 129,520 0.8095 0.617 0.595 0.617 0.587 0.617 215,185 0.6019 -1.19%
2005-11-14 0 0.840 0.820 0.840 0.810 0.840 96,000 79,440 0.8275 0.625 0.610 0.625 0.602 0.625 129,111 0.6153 -3.45%
2005-11-11 0 0.870 0.810 0.870 - - 136,000 112,320 0.8259 0.647 0.602 0.647 - - 182,907 0.6141 -2.25%
2005-11-10 0 0.890 0.830 0.890 0.900 0.900 208,000 178,080 0.8562 0.662 0.617 0.662 0.669 0.669 279,741 0.6366 2.30%
2005-11-09 0 0.870 0.860 0.870 0.820 0.870 456,000 393,600 0.8632 0.647 0.639 0.647 0.610 0.647 613,278 0.6418 3.57%
2005-11-08 0 0.840 0.810 0.840 0.790 0.850 328,000 270,000 0.8232 0.625 0.602 0.625 0.587 0.632 441,130 0.6121 5.00%
2005-11-07 0 0.800 0.790 0.800 0.770 0.800 128,000 102,160 0.7981 0.595 0.587 0.595 0.573 0.595 172,148 0.5934 6.67%
2005-11-04 0 0.750 0.740 0.790 0.750 0.820 96,000 74,320 0.7742 0.558 0.550 0.587 0.558 0.610 129,111 0.5756 -7.41%
2005-11-03 0 0.810 0.750 0.810 0.800 0.810 112,000 89,840 0.8021 0.602 0.558 0.602 0.595 0.602 150,630 0.5964 2.53%
2005-11-02 0 0.790 0.750 0.800 0.750 0.790 192,000 145,680 0.7588 0.587 0.558 0.595 0.558 0.587 258,222 0.5642 0.00%
2005-11-01 0 0.790 0.790 0.800 0.700 0.800 232,000 179,280 0.7728 0.587 0.587 0.595 0.520 0.595 312,019 0.5746 8.22%
2005-10-31 0 0.730 0.700 0.740 0.720 0.730 32,000 23,280 0.7275 0.543 0.520 0.550 0.535 0.543 43,037 0.5409 8.96%
2005-10-28 0 0.670 0.670 0.690 0.620 0.780 1,008,000 666,240 0.6610 0.498 0.498 0.513 0.461 0.580 1,355,667 0.4914 1.52%
2005-10-27 0 0.660 0.640 0.660 0.650 0.700 696,000 470,880 0.6766 0.491 0.476 0.491 0.483 0.520 936,056 0.5030 -15.38%
2005-10-26 0 0.780 0.780 0.790 0.750 0.780 264,000 200,080 0.7579 0.580 0.580 0.587 0.558 0.580 355,056 0.5635 -6.02%
2005-10-25 0 0.830 0.800 0.840 0.800 0.830 192,000 155,440 0.8096 0.617 0.595 0.625 0.595 0.617 258,222 0.6020 -1.19%
2005-10-24 0 0.840 0.800 0.840 - - 0 0 - 0.625 0.595 0.625 - - 0 - -1.18%
2005-10-21 0 0.850 0.840 0.850 0.800 0.850 192,000 155,600 0.8104 0.632 0.625 0.632 0.595 0.632 258,222 0.6026 1.19%
2005-10-20 0 0.840 0.800 0.840 0.800 0.840 512,000 420,400 0.8211 0.625 0.595 0.625 0.595 0.625 688,593 0.6105 -1.18%
2005-10-19 0 0.850 0.830 0.860 - - 8,000 6,720 0.8400 0.632 0.617 0.639 - - 10,759 0.6246 0.00%
2005-10-18 0 0.850 0.840 0.860 0.840 0.870 280,000 238,400 0.8514 0.632 0.625 0.639 0.625 0.647 376,574 0.6331 -2.30%
2005-10-17 0 0.870 0.830 0.880 0.850 0.880 232,000 200,080 0.8624 0.647 0.617 0.654 0.632 0.654 312,019 0.6412 -1.14%
2005-10-14 0 0.880 0.860 0.920 - - 40,000 35,600 0.8900 0.654 0.639 0.684 - - 53,796 0.6618 0.00%
2005-10-13 0 0.880 0.880 0.900 0.880 0.880 64,000 57,120 0.8925 0.654 0.654 0.669 0.654 0.654 86,074 0.6636 0.00%
2005-10-12 0 0.880 0.860 0.930 0.880 0.900 176,000 157,520 0.8950 0.654 0.639 0.691 0.654 0.669 236,704 0.6655 -2.22%
2005-10-10 0 0.900 0.900 0.930 0.900 0.930 152,000 140,000 0.9211 0.669 0.669 0.691 0.669 0.691 204,426 0.6848 -5.26%
2005-10-07 0 0.950 0.900 0.950 0.950 0.950 24,000 22,800 0.9500 0.706 0.669 0.706 0.706 0.706 32,278 0.7064 2.15%
2005-10-06 0 0.930 0.870 0.940 0.900 0.930 56,000 51,600 0.9214 0.691 0.647 0.699 0.669 0.691 75,315 0.6851 2.20%
2005-10-05 0 0.910 0.870 0.910 0.910 0.910 112,000 101,920 0.9100 0.677 0.647 0.677 0.677 0.677 150,630 0.6766 -2.15%
2005-10-04 0 0.930 0.930 0.940 0.910 0.910 96,000 87,520 0.9117 0.691 0.691 0.699 0.677 0.677 129,111 0.6779 2.20%
2005-10-03 0 0.910 0.910 0.940 0.900 0.900 16,000 14,560 0.9100 0.677 0.677 0.699 0.669 0.669 21,519 0.6766 1.11%
2005-09-30 0 0.900 0.900 0.910 0.900 0.900 96,000 86,400 0.9000 0.669 0.669 0.677 0.669 0.669 129,111 0.6692 1.12%
2005-09-29 0 0.890 0.890 0.900 0.850 0.890 536,000 464,800 0.8672 0.662 0.662 0.669 0.632 0.662 720,871 0.6448 3.49%
2005-09-28 0 0.860 0.850 0.870 0.860 0.900 744,000 649,840 0.8734 0.639 0.632 0.647 0.639 0.669 1,000,611 0.6494 -5.49%
2005-09-27 0 0.910 0.900 0.930 0.880 0.970 2,944,000 2,687,840 0.9130 0.677 0.669 0.691 0.654 0.721 3,959,409 0.6788 -5.21%
2005-09-26 0 0.960 0.920 0.960 0.920 0.970 576,000 547,120 0.9499 0.714 0.684 0.714 0.684 0.721 774,667 0.7063 -4.00%
2005-09-23 0 1.000 0.980 1.010 1.000 1.000 288,000 288,000 1.0000 0.744 0.729 0.751 0.744 0.744 387,333 0.7435 -0.99%
2005-09-22 0 1.010 1.000 1.020 1.000 1.010 200,000 202,080 1.0104 0.751 0.744 0.758 0.744 0.751 268,982 0.7513 1.00%
2005-09-21 0 1.000 0.990 1.000 0.960 1.000 624,000 618,160 0.9906 0.744 0.736 0.744 0.714 0.744 839,223 0.7366 2.04%
2005-09-20 0 0.980 0.980 0.990 0.900 1.090 2,656,000 2,621,680 0.9871 0.729 0.729 0.736 0.669 0.810 3,572,075 0.7339 -2.00%
2005-09-16 0 1.000 0.980 1.000 0.980 1.150 1,888,000 2,056,720 1.0894 0.744 0.729 0.744 0.729 0.855 2,539,186 0.8100 -11.50%
2005-09-15 0 1.130 1.130 1.150 1.120 1.350 5,321,569 6,523,166 1.2258 0.840 0.840 0.855 0.833 1.004 7,157,020 0.9114 -9.60%
2005-09-14 1 - - - - - 0 0 - 0.929 - - - - 0 - 0.00%
2005-09-13 1 - - - - - 0 0 - 0.929 - - - - 0 - 0.00%
2005-09-12 1 - - - - - 0 0 - 0.929 - - - - 0 - 0.00%
2005-09-09 1 - - - - - 0 0 - 0.929 - - - - 0 - 0.00%
2005-09-08 1 - - - - - 0 0 - 0.929 - - - - 0 - 0.00%
2005-09-07 1 - - - - - 0 0 - 0.929 - - - - 0 - 0.00%
2005-09-06 1 - - - - - 0 0 - 0.929 - - - - 0 - 0.00%
2005-09-05 1 - - - - - 0 0 - 0.929 - - - - 0 - 0.00%
2005-09-02 1 - - - - - 0 0 - 0.929 - - - - 0 - 0.00%
2005-09-01 1 - - - - - 0 0 - 0.929 - - - - 0 - 0.00%
2005-08-31 1 - - - - - 0 0 - 0.929 - - - - 0 - 0.00%
2005-08-30 1 - - - - - 0 0 - 0.929 - - - - 0 - 0.00%
2005-08-29 1 - - - - - 0 0 - 0.929 - - - - 0 - 0.00%
2005-08-26 1 - - - - - 0 0 - 0.929 - - - - 0 - 0.00%
2005-08-25 0 1.250 1.250 1.320 1.190 1.350 9,064,000 11,465,840 1.2650 0.929 0.929 0.981 0.885 1.004 12,190,245 0.9406 5.93%
2005-08-24 0 1.180 1.170 1.200 1.160 1.220 2,928,000 3,484,000 1.1899 0.877 0.870 0.892 0.863 0.907 3,937,890 0.8847 3.51%
2005-08-23 0 1.140 1.140 1.160 1.140 1.170 1,640,000 1,883,360 1.1484 0.848 0.848 0.863 0.848 0.870 2,205,649 0.8539 2.70%
2005-08-22 0 1.110 1.100 1.150 1.110 1.140 328,000 369,200 1.1256 0.825 0.818 0.855 0.825 0.848 441,130 0.8369 -3.48%
2005-08-19 0 1.150 1.140 1.160 1.150 1.160 704,000 812,640 1.1543 0.855 0.848 0.863 0.855 0.863 946,815 0.8583 0.00%
2005-08-18 0 1.150 1.140 1.150 1.150 1.180 1,384,000 1,609,520 1.1629 0.855 0.848 0.855 0.855 0.877 1,861,352 0.8647 0.00%
2005-08-17 0 1.150 1.150 1.170 1.150 1.190 752,000 873,920 1.1621 0.855 0.855 0.870 0.855 0.885 1,011,371 0.8641 -0.86%
2005-08-16 0 1.160 1.150 1.160 1.120 1.190 1,592,000 1,868,640 1.1738 0.863 0.855 0.863 0.833 0.885 2,141,093 0.8728 3.57%
2005-08-15 0 1.120 1.120 1.150 1.120 1.120 792,000 887,040 1.1200 0.833 0.833 0.855 0.833 0.833 1,065,167 0.8328 0.00%
2005-08-12 0 1.120 1.140 1.150 1.080 1.140 2,512,000 2,755,360 1.0969 0.833 0.848 0.855 0.803 0.848 3,378,409 0.8156 0.00%
2005-08-11 0 1.120 1.120 1.140 1.090 1.140 1,312,000 1,457,280 1.1107 0.833 0.833 0.848 0.810 0.848 1,764,519 0.8259 -3.45%
2005-08-10 0 1.160 1.160 1.170 1.150 1.200 960,000 1,115,840 1.1623 0.863 0.863 0.870 0.855 0.892 1,291,112 0.8642 -2.52%
2005-08-09 0 1.190 1.190 1.200 1.160 1.210 928,000 1,104,560 1.1903 0.885 0.885 0.892 0.863 0.900 1,248,074 0.8850 1.71%
2005-08-08 0 1.170 1.170 1.180 1.140 1.220 2,656,000 3,135,120 1.1804 0.870 0.870 0.877 0.848 0.907 3,572,075 0.8777 3.54%
2005-08-05 0 1.130 1.130 1.140 1.090 1.140 1,936,000 2,168,240 1.1200 0.840 0.840 0.848 0.810 0.848 2,603,742 0.8327 4.63%
2005-08-04 0 1.080 1.080 1.100 1.080 1.150 2,080,000 2,297,440 1.1045 0.803 0.803 0.818 0.803 0.855 2,797,408 0.8213 -3.57%
2005-08-03 0 1.120 1.120 1.160 1.120 1.160 912,000 1,041,760 1.1423 0.833 0.833 0.863 0.833 0.863 1,226,556 0.8493 -2.61%
2005-08-02 0 1.150 1.140 1.160 1.130 1.170 4,584,000 5,298,240 1.1558 0.855 0.848 0.863 0.840 0.870 6,165,058 0.8594 -1.71%
2005-08-01 0 1.170 1.160 1.180 1.130 1.170 4,480,000 5,213,360 1.1637 0.870 0.863 0.877 0.840 0.870 6,025,187 0.8653 3.54%
2005-07-29 0 1.130 1.140 1.150 1.110 1.140 5,008,000 5,654,720 1.1291 0.840 0.848 0.855 0.825 0.848 6,735,299 0.8396 0.00%
2005-07-28 0 1.130 1.110 1.120 1.060 1.150 11,408,000 12,224,080 1.0715 0.840 0.825 0.833 0.788 0.855 15,342,709 0.7967 6.60%
2005-07-27 0 1.060 1.080 1.090 1.040 1.120 12,768,000 13,744,080 1.0764 0.788 0.803 0.810 0.773 0.833 17,171,783 0.8004 2.91%
2005-07-26 0 1.030 1.030 1.050 0.960 1.060 3,552,000 3,619,440 1.0190 0.766 0.766 0.781 0.714 0.788 4,777,113 0.7577 4.04%
2005-07-25 0 0.990 0.990 1.000 0.930 0.990 856,000 837,120 0.9779 0.736 0.736 0.744 0.691 0.736 1,151,241 0.7271 6.45%
2005-07-22 0 0.930 0.930 0.970 0.920 0.980 656,000 626,320 0.9548 0.691 0.691 0.721 0.684 0.729 882,260 0.7099 -3.12%
2005-07-21 0 0.960 0.950 0.980 0.950 1.000 1,064,000 1,019,040 0.9577 0.714 0.706 0.729 0.706 0.744 1,430,982 0.7121 -1.03%
2005-07-20 0 0.970 0.970 1.000 0.950 1.010 624,000 609,280 0.9764 0.721 0.721 0.744 0.706 0.751 839,223 0.7260 -5.83%
2005-07-19 0 1.030 1.020 1.030 1.000 1.030 648,000 659,200 1.0173 0.766 0.758 0.766 0.744 0.766 871,500 0.7564 3.00%
2005-07-18 0 1.000 0.970 1.000 0.970 1.000 1,176,000 1,149,280 0.9773 0.744 0.721 0.744 0.721 0.744 1,581,612 0.7267 4.17%
2005-07-15 0 0.960 0.950 0.960 0.960 0.990 584,000 568,320 0.9732 0.714 0.706 0.714 0.714 0.736 785,426 0.7236 -1.03%
2005-07-14 0 0.970 0.950 0.980 0.940 0.970 656,000 624,240 0.9516 0.721 0.706 0.729 0.699 0.721 882,260 0.7075 3.19%
2005-07-13 0 0.940 0.920 0.940 0.900 0.950 616,000 567,200 0.9208 0.699 0.684 0.699 0.669 0.706 828,463 0.6846 2.17%
2005-07-12 0 0.920 0.900 0.920 0.870 0.960 1,008,000 924,240 0.9169 0.684 0.669 0.684 0.647 0.714 1,355,667 0.6818 -4.17%
2005-07-11 0 0.960 0.950 0.960 0.900 0.990 1,104,000 1,027,760 0.9309 0.714 0.706 0.714 0.669 0.736 1,484,778 0.6922 0.00%
2005-07-08 0 0.960 0.930 0.970 0.860 1.250 5,976,000 6,493,280 1.0866 0.714 0.691 0.721 0.639 0.929 8,037,169 0.8079 -10.28%
2005-07-07 1 - - - - - 0 0 - 0.796 - - - - 0 - 0.00%
2005-07-06 1 - - - - - 0 0 - 0.796 - - - - 0 - 0.00%
2005-07-05 1 - - - - - 0 0 - 0.796 - - - - 0 - 0.00%
2005-07-04 1 - - - - - 0 0 - 0.796 - - - - 0 - 0.00%
2005-06-30 1 - - - - - 0 0 - 0.796 - - - - 0 - 0.00%
2005-06-29 0 1.070 1.060 1.070 1.000 1.080 2,936,000 3,047,440 1.0380 0.796 0.788 0.796 0.744 0.803 3,948,649 0.7718 8.08%
2005-06-28 0 0.990 0.990 1.000 0.950 1.000 3,992,000 3,906,880 0.9787 0.736 0.736 0.744 0.706 0.744 5,368,872 0.7277 2.06%
2005-06-27 0 0.970 0.970 0.980 0.900 1.000 4,384,000 4,244,800 0.9682 0.721 0.721 0.729 0.669 0.744 5,896,076 0.7199 3.19%
2005-06-24 0 0.940 0.940 0.950 0.920 1.060 4,488,000 4,324,640 0.9636 0.699 0.699 0.706 0.684 0.788 6,035,946 0.7165 0.00%
2005-06-23 0 0.940 0.930 0.960 0.890 0.960 2,951,000 2,752,000 0.9326 0.699 0.691 0.714 0.662 0.714 3,968,823 0.6934 2.17%
2005-06-22 0 0.920 0.900 0.920 0.850 1.020 4,496,000 4,119,680 0.9163 0.684 0.669 0.684 0.632 0.758 6,046,706 0.6813 -2.13%
2005-06-21 0 0.940 0.930 0.950 0.700 0.960 8,328,000 7,364,000 0.8842 0.699 0.691 0.706 0.520 0.714 11,200,393 0.6575 36.23%
2005-06-20 0 0.690 0.670 0.690 0.620 0.730 7,296,000 4,919,120 0.6742 0.513 0.498 0.513 0.461 0.543 9,812,448 0.5013 13.11%
2005-06-17 0 0.610 0.590 0.620 0.540 0.610 6,336,000 3,754,720 0.5926 0.454 0.439 0.461 0.402 0.454 8,521,336 0.4406 1.67%
2005-06-16 0 0.600 0.580 0.600 0.500 0.610 7,000,000 3,918,640 0.5598 0.446 0.431 0.446 0.372 0.454 9,414,355 0.4162 0.00%
2005-06-15 0 0.600 0.590 0.600 0.580 0.760 2,600,000 1,550,880 0.5965 0.446 0.439 0.446 0.431 0.565 3,496,760 0.4435 3.45%
2005-06-14 0 0.580 0.560 0.580 0.500 0.580 1,560,000 811,440 0.5202 0.431 0.416 0.431 0.372 0.431 2,098,056 0.3868 3.57%
2005-06-13 0 0.560 0.540 0.580 0.490 0.560 1,384,000 704,720 0.5092 0.416 0.402 0.431 0.364 0.416 1,861,352 0.3786 7.69%
2005-06-10 0 0.520 0.480 0.550 0.445 0.520 2,072,000 975,720 0.4709 0.387 0.357 0.409 0.331 0.387 2,786,649 0.3501 13.04%
2005-06-09 0 0.460 0.450 0.460 0.435 0.470 1,584,000 714,720 0.4512 0.342 0.335 0.342 0.323 0.349 2,130,334 0.3355 -4.17%
2005-06-08 0 0.480 0.460 0.490 0.480 0.480 808,000 379,480 0.4697 0.357 0.342 0.364 0.357 0.357 1,086,686 0.3492 0.00%
2005-06-07 0 0.480 0.480 0.490 0.480 0.490 928,000 450,320 0.4853 0.357 0.357 0.364 0.357 0.364 1,248,074 0.3608 -2.04%
2005-06-06 0 0.490 0.485 0.500 0.480 0.490 1,608,000 782,000 0.4863 0.364 0.361 0.372 0.357 0.364 2,162,612 0.3616 2.08%
2005-06-03 0 0.480 0.480 0.520 0.480 0.480 1,232,000 596,240 0.4840 0.357 0.357 0.387 0.357 0.357 1,656,926 0.3598 -1.03%
2005-06-02 0 0.485 0.440 0.485 0.460 0.485 168,000 78,480 0.4671 0.361 0.327 0.361 0.342 0.361 225,945 0.3473 -1.02%
2005-06-01 0 0.490 0.490 0.510 0.490 0.490 8,000 3,920 0.4900 0.364 0.364 0.379 0.364 0.364 10,759 0.3643 1.03%
2005-05-31 0 0.485 0.480 0.520 0.450 0.530 1,608,000 790,200 0.4914 0.361 0.357 0.387 0.335 0.394 2,162,612 0.3654 6.59%
2005-05-30 0 0.455 0.420 0.455 - - 80,000 36,400 0.4550 0.338 0.312 0.338 - - 107,593 0.3383 0.00%
2005-05-27 0 0.455 0.420 0.455 0.410 0.460 904,000 393,400 0.4352 0.338 0.312 0.338 0.305 0.342 1,215,797 0.3236 5.81%
2005-05-26 0 0.430 0.405 0.430 0.420 0.430 40,000 17,120 0.4280 0.320 0.301 0.320 0.312 0.320 53,796 0.3182 7.50%
2005-05-25 0 0.400 0.420 0.470 0.400 0.400 112,000 44,800 0.4000 0.297 0.312 0.349 0.297 0.297 150,630 0.2974 1.27%
2005-05-24 0 0.395 0.395 0.420 0.395 0.395 40,000 15,800 0.3950 0.294 0.294 0.312 0.294 0.294 53,796 0.2937 0.00%
2005-05-23 0 0.395 0.395 0.420 - - 0 0 - 0.294 0.294 0.312 - - 0 - 1.28%
2005-05-20 0 0.390 0.385 0.420 0.390 0.390 320,000 124,800 0.3900 0.290 0.286 0.312 0.290 0.290 430,371 0.2900 0.00%
2005-05-19 0 0.390 0.390 0.420 0.390 0.390 504,000 196,560 0.3900 0.290 0.290 0.312 0.290 0.290 677,834 0.2900 0.00%
2005-05-18 0 0.390 0.390 0.420 - - 0 0 - 0.290 0.290 0.312 - - 0 - 0.00%
2005-05-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2005-05-13 0 0.390 0.370 0.420 0.390 0.390 8,000 3,120 0.3900 0.290 0.275 0.312 0.290 0.290 10,759 0.2900 1.30%
2005-05-12 0 0.385 - 0.410 0.385 0.390 832,000 321,880 0.3869 0.286 - 0.305 0.286 0.290 1,118,963 0.2877 -1.28%
2005-05-11 0 0.390 0.390 0.435 0.390 0.400 648,000 254,000 0.3920 0.290 0.290 0.323 0.290 0.297 871,500 0.2915 1.30%
2005-05-10 0 0.385 0.385 0.430 0.385 0.385 8,000 3,080 0.3850 0.286 0.286 0.320 0.286 0.286 10,759 0.2863 -3.75%
2005-05-09 0 0.400 0.380 0.430 0.380 0.430 928,000 369,040 0.3977 0.297 0.283 0.320 0.283 0.320 1,248,074 0.2957 5.26%
2005-05-06 0 0.380 0.380 0.430 - - 0 0 - 0.283 0.283 0.320 - - 0 - 0.00%
2005-05-05 0 0.380 0.375 0.430 0.380 0.385 1,496,000 569,280 0.3805 0.283 0.279 0.320 0.283 0.286 2,011,982 0.2829 -10.59%
2005-05-04 0 0.425 0.380 0.445 - - 0 0 - 0.316 0.283 0.331 - - 0 - 0.00%
2005-05-03 0 0.425 0.385 0.440 - - 0 0 - 0.316 0.286 0.327 - - 0 - 0.00%
2005-04-29 0 0.425 0.385 0.425 0.440 0.445 56,000 24,720 0.4414 0.316 0.286 0.316 0.327 0.331 75,315 0.3282 -3.41%
2005-04-28 0 0.440 0.440 0.450 0.440 0.440 80,000 35,200 0.4400 0.327 0.327 0.335 0.327 0.327 107,593 0.3272 1.15%
2005-04-27 0 0.435 0.425 0.440 - - 0 0 - 0.323 0.316 0.327 - - 0 - 0.00%
2005-04-26 0 0.435 0.430 0.465 0.435 0.445 168,000 73,920 0.4400 0.323 0.320 0.346 0.323 0.331 225,945 0.3272 -1.14%
2005-04-25 0 0.440 0.435 0.475 0.430 0.480 2,488,000 1,104,320 0.4439 0.327 0.323 0.353 0.320 0.357 3,346,131 0.3300 7.32%
2005-04-22 0 0.410 0.410 0.420 0.400 0.400 40,000 16,000 0.4000 0.305 0.305 0.312 0.297 0.297 53,796 0.2974 10.81%
2005-04-21 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2005-04-20 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2005-04-19 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2005-04-18 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2005-04-15 0 0.400 0.395 0.440 0.400 0.445 480,000 194,880 0.4060 0.275 0.272 0.303 0.275 0.306 697,898 0.2792 0.00%
2005-04-14 0 0.400 0.400 0.445 - - 0 0 - 0.275 0.275 0.306 - - 0 - 0.00%
2005-04-13 0 0.400 0.380 0.430 0.400 0.430 896,000 361,280 0.4032 0.275 0.261 0.296 0.275 0.296 1,302,743 0.2773 -2.44%
2005-04-12 0 0.410 0.380 0.440 0.380 0.420 808,000 321,280 0.3976 0.282 0.261 0.303 0.261 0.289 1,174,795 0.2735 -14.58%
2005-04-11 0 0.480 - 0.540 - - 0 0 - 0.330 - 0.371 - - 0 - 0.00%
2005-04-08 0 0.480 - 0.540 - - 0 0 - 0.330 - 0.371 - - 0 - 0.00%
2005-04-07 0 0.480 - 0.490 0.480 0.480 16,000 7,760 0.4850 0.330 - 0.337 0.330 0.330 23,263 0.3336 6.67%
2005-04-06 0 0.450 - 0.490 - - 0 0 - 0.310 - 0.337 - - 0 - 0.00%
2005-04-04 0 0.450 - 0.490 - - 0 0 - 0.310 - 0.337 - - 0 - 0.00%
2005-04-01 0 0.450 - 0.450 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
2005-03-31 0 0.450 0.400 0.450 0.450 0.450 8,000 3,600 0.4500 0.310 0.275 0.310 0.310 0.310 11,632 0.3095 18.42%
2005-03-30 0 0.380 0.380 0.450 - - 0 0 - 0.261 0.261 0.310 - - 0 - 0.00%
2005-03-29 0 0.380 - 0.445 0.380 0.390 128,000 48,960 0.3825 0.261 - 0.306 0.261 0.268 186,106 0.2631 -6.17%
2005-03-24 0 0.405 - 0.450 0.405 0.425 48,000 19,600 0.4083 0.279 - 0.310 0.279 0.292 69,790 0.2808 -1.22%
2005-03-23 0 0.410 - 0.450 0.410 0.430 224,000 93,440 0.4171 0.282 - 0.310 0.282 0.296 325,686 0.2869 -2.38%
2005-03-22 0 0.420 0.420 0.450 - - 0 0 - 0.289 0.289 0.310 - - 0 - 5.00%
2005-03-21 0 0.400 0.400 0.450 - - 0 0 - 0.275 0.275 0.310 - - 0 - 0.00%
2005-03-18 0 0.400 0.400 0.450 - - 0 0 - 0.275 0.275 0.310 - - 0 - 0.00%
2005-03-17 0 0.400 0.400 0.450 - - 8,000 3,280 0.4100 0.275 0.275 0.310 - - 11,632 0.2820 0.00%
2005-03-16 0 0.400 0.400 0.450 0.400 0.410 96,000 38,480 0.4008 0.275 0.275 0.310 0.275 0.282 139,580 0.2757 0.00%
2005-03-15 0 0.400 0.380 0.450 0.400 0.450 104,000 42,200 0.4058 0.275 0.261 0.310 0.275 0.310 151,211 0.2791 0.00%
2005-03-14 0 0.400 0.400 0.450 - - 0 0 - 0.275 0.275 0.310 - - 0 - 2.56%
2005-03-11 0 0.390 0.390 0.450 - - 0 0 - 0.268 0.268 0.310 - - 0 - 0.00%
2005-03-10 0 0.390 0.385 0.450 0.390 0.450 296,000 118,400 0.4000 0.268 0.265 0.310 0.268 0.310 430,371 0.2751 1.30%
2005-03-09 0 0.385 0.385 0.450 - - 0 0 - 0.265 0.265 0.310 - - 0 - 0.00%
2005-03-08 0 0.385 0.385 - - - 0 0 - 0.265 0.265 - - - 0 - 1.32%
2005-03-07 0 0.380 0.370 - - - 0 0 - 0.261 0.254 - - - 0 - 0.00%
2005-03-04 0 0.380 0.380 0.400 - - 0 0 - 0.261 0.261 0.275 - - 0 - 1.33%
2005-03-03 0 0.375 0.370 0.400 - - 0 0 - 0.258 0.254 0.275 - - 0 - 0.00%
2005-03-02 0 0.375 0.365 - - - 0 0 - 0.258 0.251 - - - 0 - 0.00%
2005-03-01 0 0.375 0.365 - - - 0 0 - 0.258 0.251 - - - 0 - 0.00%
2005-02-28 0 0.375 0.360 - - - 0 0 - 0.258 0.248 - - - 0 - 0.00%
2005-02-25 0 0.375 0.360 - - - 0 0 - 0.258 0.248 - - - 0 - 0.00%
2005-02-24 0 0.375 0.360 0.415 - - 0 0 - 0.258 0.248 0.285 - - 0 - 0.00%
2005-02-23 0 0.375 0.370 - - - 0 0 - 0.258 0.254 - - - 0 - 0.00%
2005-02-22 0 0.375 0.370 - 0.375 0.385 256,000 96,520 0.3770 0.258 0.254 - 0.258 0.265 372,212 0.2593 -2.60%
2005-02-21 0 0.385 0.380 - - - 0 0 - 0.265 0.261 - - - 0 - 0.00%
2005-02-18 0 0.385 0.380 - 0.385 0.385 160,000 61,600 0.3850 0.265 0.261 - 0.265 0.265 232,633 0.2648 -1.28%
2005-02-17 0 0.390 0.380 0.415 0.390 0.390 80,000 31,200 0.3900 0.268 0.261 0.285 0.268 0.268 116,316 0.2682 4.00%
2005-02-16 0 0.375 0.375 0.390 - - 0 0 - 0.258 0.258 0.268 - - 0 - 0.00%
2005-02-15 0 0.375 0.375 - - - 0 0 - 0.258 0.258 - - - 0 - 1.35%
2005-02-14 0 0.370 0.350 - - - 0 0 - 0.254 0.241 - - - 0 - 0.00%
2005-02-08 0 0.370 - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2005-02-07 0 0.370 - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2005-02-04 0 0.370 - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2005-02-03 0 0.370 - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2005-02-02 0 0.370 - - 0.370 0.370 200,000 74,000 0.3700 0.254 - - 0.254 0.254 290,791 0.2545 -1.33%
2005-02-01 0 0.375 0.370 - - - 0 0 - 0.258 0.254 - - - 0 - 0.00%
2005-01-31 0 0.375 - 0.400 - - 0 0 - 0.258 - 0.275 - - 0 - 0.00%
2005-01-28 0 0.375 - 0.400 0.375 0.375 136,000 51,000 0.3750 0.258 - 0.275 0.258 0.258 197,738 0.2579 0.00%
2005-01-27 0 0.375 0.375 - 0.375 0.385 536,000 203,280 0.3793 0.258 0.258 - 0.258 0.265 779,320 0.2608 -2.60%
2005-01-26 0 0.385 0.385 0.400 0.380 0.385 736,000 280,680 0.3814 0.265 0.265 0.275 0.261 0.265 1,070,110 0.2623 1.32%
2005-01-25 0 0.380 0.375 - 0.380 0.380 136,000 51,680 0.3800 0.261 0.258 - 0.261 0.261 197,738 0.2614 0.00%
2005-01-24 0 0.380 0.375 - 0.380 0.380 80,000 30,400 0.3800 0.261 0.258 - 0.261 0.261 116,316 0.2614 0.00%
2005-01-21 0 0.380 0.370 - 0.375 0.380 200,000 75,520 0.3776 0.261 0.254 - 0.258 0.261 290,791 0.2597 2.70%
2005-01-20 0 0.370 0.335 0.370 0.370 0.370 184,000 68,080 0.3700 0.254 0.230 0.254 0.254 0.254 267,528 0.2545 -1.33%
2005-01-19 0 0.375 0.370 - - - 0 0 - 0.258 0.254 - - - 0 - 0.00%
2005-01-18 0 0.375 0.345 0.415 0.375 0.375 32,000 12,000 0.3750 0.258 0.237 0.285 0.258 0.258 46,527 0.2579 19.05%
2005-01-17 0 0.315 0.315 - 0.310 0.310 8,000 2,480 0.3100 0.217 0.217 - 0.213 0.213 11,632 0.2132 -1.56%
2005-01-14 0 0.320 0.310 0.360 - - 0 0 - 0.220 0.213 0.248 - - 0 - 0.00%
2005-01-13 0 0.320 - 0.360 - - 0 0 - 0.220 - 0.248 - - 0 - 0.00%
2005-01-12 0 0.320 0.280 0.360 - - 0 0 - 0.220 0.193 0.248 - - 0 - 0.00%
2005-01-11 0 0.320 0.280 0.360 - - 0 0 - 0.220 0.193 0.248 - - 0 - 0.00%
2005-01-10 0 0.320 0.320 - - - 0 0 - 0.220 0.220 - - - 0 - 14.29%
2005-01-07 0 0.280 - - - - 0 0 - 0.193 - - - - 0 - 0.00%
2005-01-06 0 0.280 0.270 - - - 0 0 - 0.193 0.186 - - - 0 - 0.00%
2005-01-05 0 0.280 - - - - 0 0 - 0.193 - - - - 0 - 0.00%
2005-01-04 0 0.280 - - - - 0 0 - 0.193 - - - - 0 - 0.00%
2005-01-03 0 0.280 - - - - 0 0 - 0.193 - - - - 0 - 0.00%
2004-12-31 0 0.280 - 0.330 - - 0 0 - 0.193 - 0.227 - - 0 - 0.00%
2004-12-30 0 0.280 0.250 0.320 - - 0 0 - 0.193 0.172 0.220 - - 0 - 0.00%
2004-12-29 0 0.280 - - - - 0 0 - 0.193 - - - - 0 - 0.00%
2004-12-28 0 0.280 0.280 0.320 - - 0 0 - 0.193 0.193 0.220 - - 0 - 0.00%
2004-12-24 0 0.280 0.250 0.320 - - 0 0 - 0.193 0.172 0.220 - - 0 - 0.00%
2004-12-23 0 0.280 0.250 0.320 - - 0 0 - 0.193 0.172 0.220 - - 0 - 0.00%
2004-12-22 0 0.280 0.250 - - - 0 0 - 0.193 0.172 - - - 0 - 0.00%
2004-12-21 0 0.280 - - - - 0 0 - 0.193 - - - - 0 - 0.00%
2004-12-20 0 0.280 - - - - 0 0 - 0.193 - - - - 0 - 0.00%
2004-12-17 0 0.280 0.250 - - - 0 0 - 0.193 0.172 - - - 0 - 0.00%
2004-12-16 0 0.280 - - - - 0 0 - 0.193 - - - - 0 - 0.00%
2004-12-15 0 0.280 - - - - 0 0 - 0.193 - - - - 0 - 0.00%
2004-12-14 0 0.280 - - - - 0 0 - 0.193 - - - - 0 - 0.00%
2004-12-13 0 0.280 - - - - 0 0 - 0.193 - - - - 0 - 0.00%
2004-12-10 0 0.280 - - - - 0 0 - 0.193 - - - - 0 - 0.00%
2004-12-09 0 0.280 0.250 - - - 0 0 - 0.193 0.172 - - - 0 - 0.00%
2004-12-08 0 0.280 0.250 - - - 0 0 - 0.193 0.172 - - - 0 - 0.00%
2004-12-07 0 0.280 - - - - 0 0 - 0.193 - - - - 0 - 0.00%
2004-12-06 0 0.280 0.250 - - - 0 0 - 0.193 0.172 - - - 0 - 0.00%
2004-12-03 0 0.280 0.250 - - - 0 0 - 0.193 0.172 - - - 0 - 0.00%
2004-12-02 0 0.280 0.280 - - - 0 0 - 0.193 0.193 - - - 0 - 0.00%
2004-12-01 0 0.280 0.250 - - - 0 0 - 0.193 0.172 - - - 0 - 0.00%
2004-11-30 0 0.280 0.250 - - - 0 0 - 0.193 0.172 - - - 0 - 0.00%
2004-11-29 0 0.280 - - - - 0 0 - 0.193 - - - - 0 - 0.00%
2004-11-26 0 0.280 0.250 - - - 0 0 - 0.193 0.172 - - - 0 - 0.00%
2004-11-25 0 0.280 0.250 - - - 0 0 - 0.193 0.172 - - - 0 - 0.00%
2004-11-24 0 0.280 - - - - 0 0 - 0.193 - - - - 0 - 0.00%
2004-11-23 0 0.280 0.280 - - - 0 0 - 0.193 0.193 - - - 0 - 0.00%
2004-11-22 0 0.280 - - - - 0 0 - 0.193 - - - - 0 - 0.00%
2004-11-19 0 0.280 - - - - 0 0 - 0.193 - - - - 0 - 0.00%
2004-11-18 0 0.280 - - - - 0 0 - 0.193 - - - - 0 - 0.00%
2004-11-17 0 0.280 - - - - 0 0 - 0.193 - - - - 0 - 0.00%
2004-11-16 0 0.280 0.280 - 0.280 0.280 16,000 4,480 0.2800 0.193 0.193 - 0.193 0.193 23,263 0.1926 -6.67%
2004-11-15 0 0.300 - 0.300 0.300 0.300 280,000 84,000 0.3000 0.206 - 0.206 0.206 0.206 407,107 0.2063 0.00%
2004-11-12 0 0.300 - 0.300 - - 0 0 - 0.206 - 0.206 - - 0 - 0.00%
2004-11-11 0 0.300 - - - - 0 0 - 0.206 - - - - 0 - 0.00%
2004-11-10 0 0.300 - - 0.300 0.300 16,000 4,800 0.3000 0.206 - - 0.206 0.206 23,263 0.2063 -3.23%
2004-11-09 0 0.310 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2004-11-08 0 0.310 - 0.310 - - 0 0 - 0.213 - 0.213 - - 0 - 0.00%
2004-11-05 0 0.310 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2004-11-04 0 0.310 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2004-11-03 0 0.310 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2004-11-02 0 0.310 - 0.310 - - 0 0 - 0.213 - 0.213 - - 0 - 0.00%
2004-11-01 0 0.310 - 0.310 - - 0 0 - 0.213 - 0.213 - - 0 - 0.00%
2004-10-29 0 0.310 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2004-10-28 0 0.310 0.310 - 0.310 0.310 8,000 2,480 0.3100 0.213 0.213 - 0.213 0.213 11,632 0.2132 19.23%
2004-10-27 0 0.260 - 0.300 - - 0 0 - 0.179 - 0.206 - - 0 - 0.00%
2004-10-26 0 0.260 - 0.300 - - 0 0 - 0.179 - 0.206 - - 0 - 0.00%
2004-10-25 0 0.260 - 0.300 - - 0 0 - 0.179 - 0.206 - - 0 - 0.00%
2004-10-21 0 0.260 - 0.300 - - 0 0 - 0.179 - 0.206 - - 0 - 0.00%
2004-10-20 0 0.260 - 0.300 - - 0 0 - 0.179 - 0.206 - - 0 - 0.00%
2004-10-19 0 0.260 - 0.300 - - 0 0 - 0.179 - 0.206 - - 0 - 0.00%
2004-10-18 0 0.260 - 0.300 - - 0 0 - 0.179 - 0.206 - - 0 - 0.00%
2004-10-15 0 0.260 - 0.300 - - 0 0 - 0.179 - 0.206 - - 0 - 0.00%
2004-10-14 0 0.260 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-10-13 0 0.260 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-10-12 0 0.260 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-10-11 0 0.260 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-10-08 0 0.260 0.260 - - - 0 0 - 0.179 0.179 - - - 0 - 0.00%
2004-10-07 0 0.260 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-10-06 0 0.260 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-10-05 0 0.260 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-10-04 0 0.260 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-09-30 0 0.260 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-09-28 0 0.260 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-09-27 0 0.260 0.250 - - - 0 0 - 0.179 0.172 - - - 0 - 0.00%
2004-09-24 0 0.260 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-09-23 0 0.260 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-09-22 0 0.260 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-09-21 0 0.260 0.250 - - - 0 0 - 0.179 0.172 - - - 0 - 0.00%
2004-09-20 0 0.260 0.260 - - - 0 0 - 0.179 0.179 - - - 0 - 0.00%
2004-09-17 0 0.260 - 0.260 - - 0 0 - 0.179 - 0.179 - - 0 - 0.00%
2004-09-16 0 0.260 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-09-15 0 0.260 0.250 - - - 0 0 - 0.179 0.172 - - - 0 - 0.00%
2004-09-14 0 0.260 - 0.260 - - 0 0 - 0.179 - 0.179 - - 0 - -7.14%
2004-09-13 0 0.280 0.260 0.280 - - 0 0 - 0.193 0.179 0.193 - - 0 - -6.67%
2004-09-10 0 0.300 0.280 - - - 0 0 - 0.206 0.193 - - - 0 - 0.00%
2004-09-09 0 0.300 - - - - 0 0 - 0.206 - - - - 0 - 0.00%
2004-09-08 0 0.300 0.300 - - - 0 0 - 0.206 0.206 - - - 0 - 0.00%
2004-09-07 0 0.300 0.300 0.340 - - 0 0 - 0.206 0.206 0.234 - - 0 - 0.00%
2004-09-06 0 0.300 0.300 - - - 0 0 - 0.206 0.206 - - - 0 - 0.00%
2004-09-03 0 0.300 - - - - 0 0 - 0.206 - - - - 0 - 0.00%
2004-09-02 0 0.300 - - - - 0 0 - 0.206 - - - - 0 - 0.00%
2004-09-01 0 0.300 - - - - 0 0 - 0.206 - - - - 0 - 0.00%
2004-08-31 0 0.300 - 0.340 - - 0 0 - 0.206 - 0.234 - - 0 - 0.00%
2004-08-30 0 0.300 - 0.340 - - 0 0 - 0.206 - 0.234 - - 0 - 0.00%
2004-08-27 0 0.300 - - - - 0 0 - 0.206 - - - - 0 - 0.00%
2004-08-26 0 0.300 - 0.340 - - 0 0 - 0.206 - 0.234 - - 0 - 0.00%
2004-08-25 0 0.300 - - - - 0 0 - 0.206 - - - - 0 - 0.00%
2004-08-24 0 0.300 - - - - 0 0 - 0.206 - - - - 0 - 0.00%
2004-08-23 0 0.300 - - - - 0 0 - 0.206 - - - - 0 - 0.00%
2004-08-20 0 0.300 - - - - 0 0 - 0.206 - - - - 0 - 0.00%
2004-08-19 0 0.300 0.260 - - - 0 0 - 0.206 0.179 - - - 0 - 0.00%
2004-08-18 0 0.300 0.260 - - - 0 0 - 0.206 0.179 - - - 0 - 0.00%
2004-08-17 0 0.300 0.260 0.300 - - 0 0 - 0.206 0.179 0.206 - - 0 - 0.00%
2004-08-16 0 0.300 0.260 - - - 0 0 - 0.206 0.179 - - - 0 - 0.00%
2004-08-13 0 0.300 - 0.385 - - 0 0 - 0.206 - 0.265 - - 0 - 0.00%
2004-08-12 0 0.300 - 0.385 - - 0 0 - 0.206 - 0.265 - - 0 - 0.00%
2004-08-11 0 0.300 - 0.385 - - 0 0 - 0.206 - 0.265 - - 0 - 0.00%
2004-08-10 0 0.300 - 0.355 - - 0 0 - 0.206 - 0.244 - - 0 - 0.00%
2004-08-09 0 0.300 - - - - 0 0 - 0.206 - - - - 0 - 0.00%
2004-08-06 0 0.300 - - - - 0 0 - 0.206 - - - - 0 - 0.00%
2004-08-05 0 0.300 0.100 - - - 0 0 - 0.206 0.069 - - - 0 - 0.00%
2004-08-04 0 0.300 - - - - 0 0 - 0.206 - - - - 0 - 0.00%
2004-08-03 0 0.300 0.100 - - - 0 0 - 0.206 0.069 - - - 0 - 0.00%
2004-08-02 0 0.300 - 0.320 - - 0 0 - 0.206 - 0.220 - - 0 - 0.00%
2004-07-30 0 0.300 0.250 0.300 - - 0 0 - 0.206 0.172 0.206 - - 0 - -6.25%
2004-07-29 0 0.320 0.260 - - - 0 0 - 0.220 0.179 - - - 0 - 0.00%
2004-07-28 0 0.320 0.320 - - - 0 0 - 0.220 0.220 - - - 0 - 0.00%
2004-07-27 0 0.320 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2004-07-26 0 0.320 0.110 0.360 - - 0 0 - 0.220 0.076 0.248 - - 0 - 0.00%
2004-07-23 0 0.320 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2004-07-22 0 0.320 0.140 - - - 0 0 - 0.220 0.096 - - - 0 - 0.00%
2004-07-21 0 0.320 0.140 - - - 0 0 - 0.220 0.096 - - - 0 - 0.00%
2004-07-20 0 0.320 0.068 - - - 0 0 - 0.220 0.047 - - - 0 - 0.00%
2004-07-19 0 0.320 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2004-07-16 0 0.320 0.132 - - - 0 0 - 0.220 0.091 - - - 0 - 0.00%
2004-07-15 0 0.320 0.140 - - - 0 0 - 0.220 0.096 - - - 0 - 0.00%
2004-07-14 0 0.320 0.140 - - - 0 0 - 0.220 0.096 - - - 0 - 0.00%
2004-07-13 0 0.320 0.140 - - - 0 0 - 0.220 0.096 - - - 0 - 0.00%
2004-07-12 0 0.320 0.145 - - - 0 0 - 0.220 0.100 - - - 0 - 0.00%
2004-07-09 0 0.320 0.141 - - - 0 0 - 0.220 0.097 - - - 0 - 0.00%
2004-07-08 0 0.320 0.130 0.360 - - 0 0 - 0.220 0.089 0.248 - - 0 - 0.00%
2004-07-07 0 0.320 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2004-07-06 0 0.320 0.083 - - - 0 0 - 0.220 0.057 - - - 0 - 0.00%
2004-07-05 0 0.320 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2004-07-02 0 0.320 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2004-06-30 0 0.320 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2004-06-29 0 0.320 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2004-06-28 0 0.320 - 0.360 0.320 0.320 32,000 10,240 0.3200 0.220 - 0.248 0.220 0.220 46,527 0.2201 -11.11%
2004-06-25 0 0.360 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2004-06-24 0 0.360 0.320 0.380 0.360 0.360 8,000 2,880 0.3600 0.248 0.220 0.261 0.248 0.248 11,632 0.2476 12.50%
2004-06-23 0 0.320 0.063 - - - 0 0 - 0.220 0.043 - - - 0 - 0.00%
2004-06-21 0 0.320 0.310 0.380 - - 0 0 - 0.220 0.213 0.261 - - 0 - 0.00%
2004-06-18 0 0.320 0.066 - - - 0 0 - 0.220 0.045 - - - 0 - 0.00%
2004-06-17 0 0.320 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2004-06-16 0 0.320 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2004-06-15 0 0.320 0.045 - - - 0 0 - 0.220 0.031 - - - 0 - 0.00%
2004-06-14 0 0.320 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2004-06-11 0 0.320 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2004-06-10 0 0.320 0.300 - - - 0 0 - 0.220 0.206 - - - 0 - 0.00%
2004-06-09 0 0.320 0.300 - - - 0 0 - 0.220 0.206 - - - 0 - 0.00%
2004-06-08 0 0.320 0.300 - - - 0 0 - 0.220 0.206 - - - 0 - 0.00%
2004-06-07 0 0.320 0.320 - 0.320 0.320 24,000 7,680 0.3200 0.220 0.220 - 0.220 0.220 34,895 0.2201 -9.86%
2004-06-04 0 0.355 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2004-06-03 0 0.355 0.320 0.390 - - 0 0 - 0.244 0.220 0.268 - - 0 - 0.00%
2004-06-02 0 0.355 0.320 - - - 0 0 - 0.244 0.220 - - - 0 - 0.00%
2004-06-01 0 0.355 0.325 0.385 - - 0 0 - 0.244 0.224 0.265 - - 0 - 0.00%
2004-05-31 0 0.355 - 0.355 0.355 0.355 8,000 2,840 0.3550 0.244 - 0.244 0.244 0.244 11,632 0.2442 -1.39%
2004-05-28 0 0.360 0.350 0.380 0.360 0.360 80,000 28,800 0.3600 0.248 0.241 0.261 0.248 0.248 116,316 0.2476 -5.26%
2004-05-27 0 0.380 0.360 0.380 - - 0 0 - 0.261 0.248 0.261 - - 0 - 0.00%
2004-05-25 0 0.380 0.350 0.380 - - 0 0 - 0.261 0.241 0.261 - - 0 - 0.00%
2004-05-24 0 0.380 0.380 0.415 - - 0 0 - 0.261 0.261 0.285 - - 0 - 7.04%
2004-05-21 0 0.355 0.355 - - - 1,984,000 690,432 0.3480 0.244 0.244 - - - 2,884,646 0.2393 0.00%
2004-05-20 0 0.355 - 0.380 0.355 0.355 8,000 2,840 0.3550 0.244 - 0.261 0.244 0.244 11,632 0.2442 -6.58%
2004-05-19 0 0.380 0.355 0.385 - - 0 0 - 0.261 0.244 0.265 - - 0 - 0.00%
2004-05-18 0 0.380 0.355 0.420 - - 0 0 - 0.261 0.244 0.289 - - 0 - 0.00%
2004-05-17 0 0.380 0.355 0.415 - - 0 0 - 0.261 0.244 0.285 - - 0 - 0.00%
2004-05-14 0 0.380 0.355 0.380 - - 0 0 - 0.261 0.244 0.261 - - 0 - -1.30%
2004-05-13 0 0.385 0.355 0.420 - - 0 0 - 0.265 0.244 0.289 - - 0 - 0.00%
2004-05-12 0 0.385 0.370 0.385 0.365 0.450 896,000 338,200 0.3775 0.265 0.254 0.265 0.251 0.310 1,302,743 0.2596 5.48%
2004-05-11 0 0.365 0.355 0.365 - - 0 0 - 0.251 0.244 0.251 - - 0 - 0.00%
2004-05-10 0 0.365 0.350 0.365 0.365 0.365 16,000 5,840 0.3650 0.251 0.241 0.251 0.251 0.251 23,263 0.2510 1.39%
2004-05-07 0 0.360 0.350 0.365 - - 0 0 - 0.248 0.241 0.251 - - 0 - 0.00%
2004-05-06 0 0.360 0.350 0.365 - - 0 0 - 0.248 0.241 0.251 - - 0 - 0.00%
2004-05-05 0 0.360 0.350 0.360 0.360 0.360 16,000 5,760 0.3600 0.248 0.241 0.248 0.248 0.248 23,263 0.2476 1.41%
2004-05-04 0 0.355 0.355 0.360 0.355 0.355 2,264,000 783,880 0.3462 0.244 0.244 0.248 0.244 0.244 3,291,753 0.2381 0.00%
2004-05-03 0 0.355 0.355 0.365 0.355 0.355 200,000 71,000 0.3550 0.244 0.244 0.251 0.244 0.244 290,791 0.2442 0.00%
2004-04-30 0 0.355 0.355 0.365 0.340 0.365 12,160,000 4,259,760 0.3503 0.244 0.244 0.251 0.234 0.251 17,680,086 0.2409 2.90%
2004-04-29 0 0.345 0.335 0.355 0.335 0.360 19,320,000 6,864,120 0.3553 0.237 0.230 0.244 0.230 0.248 28,090,400 0.2444

Webb-site Database - Powered By Linux Group

Back to top