Xiamen International Port Co., Ltd: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03378  2005-12-19  2022-09-19  2022-09-27
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2022-09-26 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2022-09-19 0 2.240 2.240 2.250 2.230 2.250 9,572,000 21,441,020 2.2400 2.240 2.240 2.250 2.230 2.250 9,572,000 2.2400 0.45%
2022-09-16 0 2.230 2.230 2.240 2.210 2.230 9,926,000 21,997,340 2.2161 2.230 2.230 2.240 2.210 2.230 9,926,000 2.2161 0.45%
2022-09-15 0 2.220 2.210 2.220 2.200 2.220 15,506,000 34,168,879 2.2036 2.220 2.210 2.220 2.200 2.220 15,506,000 2.2036 0.45%
2022-09-14 0 2.210 2.200 2.210 2.190 2.210 7,434,000 16,354,280 2.1999 2.210 2.200 2.210 2.190 2.210 7,434,000 2.1999 0.00%
2022-09-13 0 2.210 2.210 2.220 2.160 2.230 16,288,000 36,045,960 2.2130 2.210 2.210 2.220 2.160 2.230 16,288,000 2.2130 -0.90%
2022-09-09 0 2.230 2.220 2.230 2.220 2.230 1,490,000 3,315,000 2.2248 2.230 2.220 2.230 2.220 2.230 1,490,000 2.2248 0.00%
2022-09-08 0 2.230 2.220 2.230 2.220 2.230 5,752,000 12,770,820 2.2202 2.230 2.220 2.230 2.220 2.230 5,752,000 2.2202 0.00%
2022-09-07 0 2.230 2.220 2.230 2.220 2.230 2,098,000 4,665,380 2.2237 2.230 2.220 2.230 2.220 2.230 2,098,000 2.2237 0.45%
2022-09-06 0 2.220 2.220 2.230 2.220 2.230 314,000 697,380 2.2210 2.220 2.220 2.230 2.220 2.230 314,000 2.2210 0.00%
2022-09-05 0 2.220 2.220 2.230 2.220 2.230 4,282,000 9,526,260 2.2247 2.220 2.220 2.230 2.220 2.230 4,282,000 2.2247 0.00%
2022-09-02 0 2.220 2.220 2.230 2.220 2.230 1,142,000 2,537,700 2.2222 2.220 2.220 2.230 2.220 2.230 1,142,000 2.2222 0.00%
2022-09-01 0 2.220 2.220 2.230 2.220 2.230 2,282,000 5,081,380 2.2267 2.220 2.220 2.230 2.220 2.230 2,282,000 2.2267 -0.45%
2022-08-31 0 2.230 2.220 2.230 2.220 2.230 2,606,000 5,791,540 2.2224 2.230 2.220 2.230 2.220 2.230 2,606,000 2.2224 0.00%
2022-08-30 0 2.230 2.220 2.230 2.220 2.230 2,088,000 4,652,060 2.2280 2.230 2.220 2.230 2.220 2.230 2,088,000 2.2280 0.00%
2022-08-29 0 2.230 2.220 2.230 2.220 2.230 3,254,000 7,247,580 2.2273 2.230 2.220 2.230 2.220 2.230 3,254,000 2.2273 0.00%
2022-08-26 0 2.230 2.220 2.230 2.220 2.230 1,672,000 3,725,360 2.2281 2.230 2.220 2.230 2.220 2.230 1,672,000 2.2281 0.00%
2022-08-25 0 2.230 2.220 2.230 2.220 2.230 3,799,996 8,466,671 2.2281 2.230 2.220 2.230 2.220 2.230 3,799,996 2.2281 0.00%
2022-08-24 0 2.230 2.220 2.230 2.220 2.230 4,644,000 10,334,010 2.2252 2.230 2.220 2.230 2.220 2.230 4,644,000 2.2252 0.00%
2022-08-23 0 2.230 2.220 2.230 2.220 2.230 7,980,000 17,769,840 2.2268 2.230 2.220 2.230 2.220 2.230 7,980,000 2.2268 0.00%
2022-08-22 0 2.230 2.220 2.230 2.220 2.230 2,322,000 5,167,580 2.2255 2.230 2.220 2.230 2.220 2.230 2,322,000 2.2255 0.00%
2022-08-19 0 2.230 2.220 2.230 2.220 2.230 10,784,434 23,963,821 2.2221 2.230 2.220 2.230 2.220 2.230 10,784,434 2.2221 0.00%
2022-08-18 0 2.230 2.220 2.230 2.220 2.230 9,360,000 20,801,520 2.2224 2.230 2.220 2.230 2.220 2.230 9,360,000 2.2224 0.00%
2022-08-17 0 2.230 2.220 2.230 2.220 2.240 21,582,000 48,143,560 2.2307 2.230 2.220 2.230 2.220 2.240 21,582,000 2.2307 1.83%
2022-08-16 0 2.190 2.180 2.190 2.180 2.190 690,000 1,505,060 2.1812 2.190 2.180 2.190 2.180 2.190 690,000 2.1812 0.00%
2022-08-15 0 2.190 2.180 2.190 2.180 2.190 1,594,000 3,479,420 2.1828 2.190 2.180 2.190 2.180 2.190 1,594,000 2.1828 0.00%
2022-08-12 0 2.190 2.190 2.200 2.180 2.200 2,722,000 5,958,600 2.1891 2.190 2.190 2.200 2.180 2.200 2,722,000 2.1891 0.00%
2022-08-11 0 2.190 2.180 2.190 2.180 2.190 2,196,000 4,807,740 2.1893 2.190 2.180 2.190 2.180 2.190 2,196,000 2.1893 0.00%
2022-08-10 0 2.190 2.180 2.190 2.180 2.190 1,034,000 2,257,660 2.1834 2.190 2.180 2.190 2.180 2.190 1,034,000 2.1834 0.00%
2022-08-09 0 2.190 2.180 2.190 2.180 2.190 2,580,000 5,624,700 2.1801 2.190 2.180 2.190 2.180 2.190 2,580,000 2.1801 0.46%
2022-08-08 0 2.180 2.180 2.190 2.180 2.190 984,000 2,148,960 2.1839 2.180 2.180 2.190 2.180 2.190 984,000 2.1839 0.00%
2022-08-05 0 2.180 2.180 2.190 2.180 2.190 2,152,000 4,693,100 2.1808 2.180 2.180 2.190 2.180 2.190 2,152,000 2.1808 0.00%
2022-08-04 0 2.180 2.180 2.190 2.180 2.190 6,027,879 13,159,159 2.1830 2.180 2.180 2.190 2.180 2.190 6,027,879 2.1830 -0.46%
2022-08-03 0 2.190 2.180 2.190 2.170 2.190 2,979,996 6,499,091 2.1809 2.190 2.180 2.190 2.170 2.190 2,979,996 2.1809 0.00%
2022-08-02 0 2.190 2.180 2.190 2.170 2.190 16,268,000 35,431,340 2.1780 2.190 2.180 2.190 2.170 2.190 16,268,000 2.1780 0.00%
2022-08-01 0 2.190 2.180 2.190 2.180 2.190 1,358,000 2,964,520 2.1830 2.190 2.180 2.190 2.180 2.190 1,358,000 2.1830 0.46%
2022-07-29 0 2.180 2.180 2.190 2.180 2.200 2,000,000 4,373,240 2.1866 2.180 2.180 2.190 2.180 2.200 2,000,000 2.1866 -0.46%
2022-07-28 0 2.190 2.190 2.200 2.160 2.190 5,522,000 12,008,260 2.1746 2.190 2.190 2.200 2.160 2.190 5,522,000 2.1746 0.92%
2022-07-27 0 2.170 2.160 2.170 2.160 2.170 2,800,000 6,051,380 2.1612 2.170 2.160 2.170 2.160 2.170 2,800,000 2.1612 0.93%
2022-07-26 0 2.150 2.150 2.160 2.140 2.160 8,406,000 18,041,280 2.1462 2.150 2.150 2.160 2.140 2.160 8,406,000 2.1462 0.47%
2022-07-25 0 2.140 2.130 2.140 2.130 2.140 1,332,000 2,843,820 2.1350 2.140 2.130 2.140 2.130 2.140 1,332,000 2.1350 0.00%
2022-07-22 0 2.140 2.130 2.140 2.130 2.140 1,828,000 3,904,900 2.1362 2.140 2.130 2.140 2.130 2.140 1,828,000 2.1362 0.00%
2022-07-21 0 2.140 2.130 2.140 2.130 2.140 1,492,000 3,178,980 2.1307 2.140 2.130 2.140 2.130 2.140 1,492,000 2.1307 0.00%
2022-07-20 0 2.140 2.130 2.140 2.130 2.140 3,170,000 6,752,620 2.1302 2.140 2.130 2.140 2.130 2.140 3,170,000 2.1302 0.00%
2022-07-19 0 2.140 2.130 2.140 2.130 2.140 3,650,000 7,780,220 2.1316 2.140 2.130 2.140 2.130 2.140 3,650,000 2.1316 0.00%
2022-07-18 0 2.140 2.130 2.140 2.130 2.140 826,000 1,765,420 2.1373 2.140 2.130 2.140 2.130 2.140 826,000 2.1373 0.00%
2022-07-15 0 2.140 2.130 2.140 2.130 2.140 1,808,000 3,853,080 2.1311 2.140 2.130 2.140 2.130 2.140 1,808,000 2.1311 0.00%
2022-07-14 0 2.140 2.130 2.140 2.130 2.140 7,416,000 15,804,640 2.1312 2.140 2.130 2.140 2.130 2.140 7,416,000 2.1312 0.00%
2022-07-13 0 2.140 2.130 2.150 2.130 2.150 2,052,000 4,393,880 2.1413 2.140 2.130 2.150 2.130 2.150 2,052,000 2.1413 0.00%
2022-07-12 0 2.140 2.130 2.140 2.130 2.150 916,000 1,962,720 2.1427 2.140 2.130 2.140 2.130 2.150 916,000 2.1427 0.00%
2022-07-11 0 2.140 2.140 2.150 2.140 2.150 1,508,000 3,230,320 2.1421 2.140 2.140 2.150 2.140 2.150 1,508,000 2.1421 -0.47%
2022-07-08 0 2.150 2.140 2.150 2.130 2.150 4,559,144 9,759,162 2.1406 2.150 2.140 2.150 2.130 2.150 4,559,144 2.1406 0.47%
2022-07-07 0 2.140 2.130 2.140 2.130 2.140 1,256,000 2,681,900 2.1353 2.140 2.130 2.140 2.130 2.140 1,256,000 2.1353 0.00%
2022-07-06 0 2.140 2.130 2.140 2.130 2.140 3,576,000 7,647,670 2.1386 2.140 2.130 2.140 2.130 2.140 3,576,000 2.1386 0.00%
2022-07-05 0 2.140 2.130 2.140 2.120 2.140 8,078,000 17,211,400 2.1307 2.140 2.130 2.140 2.120 2.140 8,078,000 2.1307 0.00%
2022-07-04 0 2.140 2.130 2.140 2.120 2.140 27,258,000 57,866,040 2.1229 2.140 2.130 2.140 2.120 2.140 27,258,000 2.1229 0.47%
2022-06-30 0 2.130 2.120 2.130 2.120 2.130 3,258,000 6,936,800 2.1292 2.130 2.120 2.130 2.120 2.130 3,258,000 2.1292 0.00%
2022-06-29 0 2.130 2.120 2.130 2.120 2.140 5,845,996 12,449,711 2.1296 2.130 2.120 2.130 2.120 2.140 5,845,996 2.1296 0.00%
2022-06-28 0 2.130 2.120 2.130 2.120 2.130 6,487,000 13,766,150 2.1221 2.130 2.120 2.130 2.120 2.130 6,487,000 2.1221 0.00%
2022-06-27 0 2.130 2.120 2.130 2.120 2.130 8,434,000 17,934,900 2.1265 2.130 2.120 2.130 2.120 2.130 8,434,000 2.1265 0.47%
2022-06-24 0 2.120 2.120 2.130 2.120 2.130 10,620,000 22,612,960 2.1293 2.120 2.120 2.130 2.120 2.130 10,620,000 2.1293 -0.93%
2022-06-23 0 2.140 2.130 2.140 2.130 2.140 7,254,000 15,457,300 2.1309 2.140 2.130 2.140 2.130 2.140 7,254,000 2.1309 0.00%
2022-06-22 0 2.140 2.120 2.140 2.120 2.140 6,654,004 14,177,468 2.1307 2.140 2.120 2.140 2.120 2.140 6,654,004 2.1307 0.00%
2022-06-21 0 2.140 2.130 2.140 2.130 2.140 1,988,000 4,239,679 2.1326 2.140 2.130 2.140 2.130 2.140 1,988,000 2.1326 0.00%
2022-06-20 0 2.140 2.130 2.140 2.120 2.140 5,664,000 12,050,720 2.1276 2.140 2.130 2.140 2.120 2.140 5,664,000 2.1276 0.47%
2022-06-17 0 2.130 2.120 2.130 2.120 2.130 11,396,000 24,172,060 2.1211 2.130 2.120 2.130 2.120 2.130 11,396,000 2.1211 0.00%
2022-06-16 0 2.130 2.120 2.130 2.120 2.140 11,038,000 23,447,650 2.1243 2.130 2.120 2.130 2.120 2.140 11,038,000 2.1243 0.00%
2022-06-15 0 2.130 2.130 2.140 2.130 2.140 3,418,000 7,300,140 2.1358 2.130 2.130 2.140 2.130 2.140 3,418,000 2.1358 -0.25%
2022-06-14 0 2.160 2.150 2.160 2.140 2.160 10,273,000 22,057,300 2.1471 2.135 2.126 2.135 2.116 2.135 10,391,346 2.1227 0.00%
2022-06-13 0 2.160 2.150 2.160 2.140 2.160 5,422,000 11,660,780 2.1506 2.135 2.126 2.135 2.116 2.135 5,484,462 2.1261 0.00%
2022-06-10 0 2.160 2.150 2.160 2.150 2.170 17,940,000 38,765,740 2.1609 2.135 2.126 2.135 2.126 2.145 18,146,670 2.1362 0.00%
2022-06-09 0 2.160 2.150 2.160 2.140 2.160 13,302,000 28,578,540 2.1484 2.135 2.126 2.135 2.116 2.135 13,455,240 2.1240 0.47%
2022-06-08 0 2.150 2.140 2.150 2.130 2.150 31,052,000 66,450,400 2.1400 2.126 2.116 2.126 2.106 2.126 31,409,722 2.1156 0.94%
2022-06-07 0 2.130 2.130 2.140 2.120 2.140 48,839,500 103,914,054 2.1277 2.106 2.106 2.116 2.096 2.116 49,402,135 2.1034 0.00%
2022-06-06 0 2.130 2.120 2.130 2.100 2.140 204,152,000 433,077,860 2.1214 2.106 2.096 2.106 2.076 2.116 206,503,849 2.0972 46.90%
2022-06-02 1 - - - - - 0 0 - 1.433 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 1.433 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 1.433 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 1.433 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 1.433 - - - - 0 - 0.00%
2022-05-26 1 1.450 1.450 1.460 1.260 1.530 36,430,000 52,017,220 1.4279 1.433 1.433 1.443 1.246 1.513 36,849,677 1.4116 27.19%
2022-05-25 0 1.140 1.130 1.140 1.090 1.150 5,226,000 5,900,160 1.1290 1.127 1.117 1.127 1.078 1.137 5,286,204 1.1161 4.59%
2022-05-24 0 1.090 1.080 1.090 1.070 1.170 13,780,000 15,175,020 1.1012 1.078 1.068 1.078 1.058 1.157 13,938,747 1.0887 -6.84%
2022-05-23 0 1.170 1.170 1.180 1.170 1.250 6,475,988 7,767,065 1.1994 1.157 1.157 1.167 1.157 1.236 6,550,592 1.1857 -6.40%
2022-05-20 0 1.250 1.240 1.250 1.160 1.260 14,412,000 17,468,740 1.2121 1.236 1.226 1.236 1.147 1.246 14,578,028 1.1983 0.81%
2022-05-19 0 1.240 1.230 1.240 0.990 1.250 25,754,000 29,612,220 1.1498 1.226 1.216 1.226 0.979 1.236 26,050,688 1.1367 20.39%
2022-05-18 0 1.030 1.020 1.030 1.020 1.060 6,890,000 7,190,920 1.0437 1.018 1.008 1.018 1.008 1.048 6,969,373 1.0318 1.98%
2022-05-17 0 1.010 1.000 1.010 0.930 1.020 5,988,000 5,863,960 0.9793 0.998 0.989 0.998 0.919 1.008 6,056,982 0.9681 7.45%
2022-05-16 0 0.940 0.930 0.940 0.890 0.940 8,144,000 7,393,140 0.9078 0.929 0.919 0.929 0.880 0.929 8,237,820 0.8975 5.62%
2022-05-13 0 0.890 0.880 0.890 0.880 0.890 1,230,000 1,093,020 0.8886 0.880 0.870 0.880 0.870 0.880 1,244,170 0.8785 0.00%
2022-05-12 0 0.890 0.880 0.890 0.870 0.890 2,192,000 1,943,080 0.8864 0.880 0.870 0.880 0.860 0.880 2,217,252 0.8763 0.00%
2022-05-11 0 0.890 0.880 0.890 0.880 0.890 1,430,000 1,272,100 0.8896 0.880 0.870 0.880 0.870 0.880 1,446,474 0.8794 -1.11%
2022-05-10 0 0.900 0.890 0.900 0.880 0.910 5,824,000 5,210,920 0.8947 0.890 0.880 0.890 0.870 0.900 5,891,093 0.8845 2.27%
2022-05-06 0 0.880 0.870 0.880 0.860 0.880 250,000 216,820 0.8673 0.870 0.860 0.870 0.850 0.870 252,880 0.8574 -1.12%
2022-05-05 0 0.890 0.880 0.890 0.870 0.910 1,182,000 1,047,180 0.8859 0.880 0.870 0.880 0.860 0.900 1,195,617 0.8758 0.00%
2022-05-04 0 0.890 0.880 0.890 0.880 0.910 3,354,000 2,992,900 0.8923 0.880 0.870 0.880 0.870 0.900 3,392,638 0.8822 1.14%
2022-05-03 0 0.880 0.870 0.880 0.860 0.880 844,000 732,360 0.8677 0.870 0.860 0.870 0.850 0.870 853,723 0.8578 1.15%
2022-04-29 0 0.870 0.870 0.880 0.850 0.880 1,174,000 1,018,460 0.8675 0.860 0.860 0.870 0.840 0.870 1,187,525 0.8576 0.00%
2022-04-28 0 0.870 0.860 0.870 0.840 0.870 716,000 608,420 0.8497 0.860 0.850 0.860 0.830 0.860 724,248 0.8401 2.35%
2022-04-27 0 0.850 0.840 0.850 0.820 0.850 204,027 172,461 0.8453 0.840 0.830 0.840 0.811 0.840 206,377 0.8357 -1.16%
2022-04-26 0 0.860 0.850 0.860 0.840 0.870 560,045 481,436 0.8596 0.850 0.840 0.850 0.830 0.860 566,497 0.8498 0.00%
2022-04-25 0 0.860 0.850 0.860 0.840 0.890 876,000 754,220 0.8610 0.850 0.840 0.850 0.830 0.880 886,092 0.8512 -2.27%
2022-04-22 0 0.880 0.870 0.880 0.860 0.880 204,027 178,002 0.8724 0.870 0.860 0.870 0.850 0.870 206,377 0.8625 0.00%
2022-04-21 0 0.880 0.880 0.890 0.880 0.900 2,384,000 2,131,700 0.8942 0.870 0.870 0.880 0.870 0.890 2,411,464 0.8840 -1.12%
2022-04-20 0 0.890 0.880 0.890 0.890 0.900 1,478,000 1,321,460 0.8941 0.880 0.870 0.880 0.880 0.890 1,495,027 0.8839 1.14%
2022-04-19 0 0.880 0.870 0.880 0.870 0.890 1,304,000 1,142,860 0.8764 0.870 0.860 0.870 0.860 0.880 1,319,022 0.8664 0.00%
2022-04-14 0 0.880 0.880 0.890 0.870 0.890 990,000 873,180 0.8820 0.870 0.870 0.880 0.860 0.880 1,001,405 0.8720 -2.22%
2022-04-13 0 0.900 0.890 0.900 0.890 0.910 1,018,000 917,360 0.9011 0.890 0.880 0.890 0.880 0.900 1,029,727 0.8909 0.00%
2022-04-12 0 0.900 0.890 0.900 0.860 0.910 3,632,000 3,228,620 0.8889 0.890 0.880 0.890 0.850 0.900 3,673,841 0.8788 3.45%
2022-04-11 0 0.870 0.860 0.870 0.850 0.870 1,152,000 989,040 0.8585 0.860 0.850 0.860 0.840 0.860 1,165,271 0.8488 0.00%
2022-04-08 0 0.870 0.860 0.870 0.850 0.870 1,344,000 1,154,320 0.8589 0.860 0.850 0.860 0.840 0.860 1,359,483 0.8491 1.16%
2022-04-07 0 0.860 0.850 0.860 0.840 0.870 2,320,000 1,985,840 0.8560 0.850 0.840 0.850 0.830 0.860 2,346,727 0.8462 -2.27%
2022-04-06 0 0.880 0.870 0.880 0.840 0.880 1,750,000 1,520,220 0.8687 0.870 0.860 0.870 0.830 0.870 1,770,160 0.8588 1.15%
2022-04-04 0 0.870 0.860 0.870 0.850 0.870 494,000 420,180 0.8506 0.860 0.850 0.860 0.840 0.860 499,691 0.8409 2.35%
2022-04-01 0 0.850 0.840 0.850 0.840 0.850 138,000 117,100 0.8486 0.840 0.830 0.840 0.830 0.840 139,590 0.8389 1.19%
2022-03-31 0 0.840 0.830 0.840 0.830 0.850 188,000 157,660 0.8386 0.830 0.821 0.830 0.821 0.840 190,166 0.8291 0.00%
2022-03-30 0 0.840 0.840 0.850 0.840 0.870 842,000 716,580 0.8510 0.830 0.830 0.840 0.830 0.860 851,700 0.8414 -3.45%
2022-03-29 0 0.870 0.860 0.870 0.840 0.870 1,493,000 1,274,710 0.8538 0.860 0.850 0.860 0.830 0.860 1,510,199 0.8441 1.16%
2022-03-28 0 0.860 0.840 0.860 0.830 0.860 5,344,000 4,487,180 0.8397 0.850 0.830 0.850 0.821 0.850 5,405,563 0.8301 -1.15%
2022-03-25 0 0.870 0.840 0.870 0.820 0.870 4,032,000 3,470,520 0.8607 0.860 0.830 0.860 0.811 0.860 4,078,449 0.8509 3.57%
2022-03-24 0 0.840 0.820 0.840 0.820 0.840 90,000 74,980 0.8331 0.830 0.811 0.830 0.811 0.830 91,037 0.8236 0.00%
2022-03-23 0 0.840 0.820 0.840 0.790 0.840 2,346,000 1,914,860 0.8162 0.830 0.811 0.830 0.781 0.830 2,373,026 0.8069 6.33%
2022-03-22 0 0.790 0.780 0.790 0.780 0.790 1,450,000 1,133,800 0.7819 0.781 0.771 0.781 0.771 0.781 1,466,704 0.7730 0.00%
2022-03-21 0 0.790 0.780 0.790 0.780 0.800 494,000 392,280 0.7941 0.781 0.771 0.781 0.771 0.791 499,691 0.7850 0.00%
2022-03-18 0 0.790 0.780 0.790 0.760 0.790 1,576,000 1,221,780 0.7752 0.781 0.771 0.781 0.751 0.781 1,594,156 0.7664 0.00%
2022-03-17 0 0.790 0.780 0.790 0.780 0.810 1,722,000 1,348,840 0.7833 0.781 0.771 0.781 0.771 0.801 1,741,838 0.7744 -1.25%
2022-03-16 0 0.800 0.790 0.800 0.750 0.800 728,000 560,540 0.7700 0.791 0.781 0.791 0.741 0.791 736,387 0.7612 5.26%
2022-03-15 0 0.760 0.750 0.760 0.730 0.770 2,633,000 1,986,320 0.7544 0.751 0.741 0.751 0.722 0.761 2,663,332 0.7458 -2.56%
2022-03-14 0 0.780 0.770 0.780 0.770 0.810 2,888,000 2,264,600 0.7841 0.771 0.761 0.771 0.761 0.801 2,921,270 0.7752 -4.88%
2022-03-11 0 0.820 0.810 0.820 0.800 0.820 2,578,000 2,066,100 0.8014 0.811 0.801 0.811 0.791 0.811 2,607,699 0.7923 -1.20%
2022-03-10 0 0.830 0.820 0.830 0.810 0.830 300,000 246,000 0.8200 0.821 0.811 0.821 0.801 0.821 303,456 0.8107 2.47%
2022-03-09 0 0.810 0.810 0.820 0.800 0.820 738,000 594,700 0.8058 0.801 0.801 0.811 0.791 0.811 746,502 0.7966 0.00%
2022-03-08 0 0.810 0.800 0.810 0.800 0.830 874,000 707,420 0.8094 0.801 0.791 0.801 0.791 0.821 884,069 0.8002 -1.22%
2022-03-07 0 0.820 0.810 0.820 0.810 0.830 286,000 234,420 0.8197 0.811 0.801 0.811 0.801 0.821 289,295 0.8103 -1.20%
2022-03-04 0 0.830 0.830 0.840 0.820 0.840 1,484,020 1,234,217 0.8317 0.821 0.821 0.830 0.811 0.830 1,501,116 0.8222 -3.49%
2022-03-03 0 0.860 0.850 0.860 0.830 0.860 946,000 796,540 0.8420 0.850 0.840 0.850 0.821 0.850 956,898 0.8324 2.38%
2022-03-02 0 0.840 0.830 0.840 0.820 0.850 534,000 446,260 0.8357 0.830 0.821 0.830 0.811 0.840 540,152 0.8262 1.20%
2022-03-01 0 0.830 0.820 0.830 0.820 0.840 114,000 94,640 0.8302 0.821 0.811 0.821 0.811 0.830 115,313 0.8207 -1.19%
2022-02-28 0 0.840 0.830 0.840 0.820 0.840 150,000 124,480 0.8299 0.830 0.821 0.830 0.811 0.830 151,728 0.8204 0.00%
2022-02-25 0 0.840 0.830 0.840 0.830 0.840 134,000 111,420 0.8315 0.830 0.821 0.830 0.821 0.830 135,544 0.8220 1.20%
2022-02-24 0 0.830 0.820 0.830 0.820 0.850 760,000 633,600 0.8337 0.821 0.811 0.821 0.811 0.840 768,755 0.8242 -2.35%
2022-02-23 0 0.850 0.840 0.850 0.840 0.860 590,000 496,200 0.8410 0.840 0.830 0.840 0.830 0.850 596,797 0.8314 0.00%
2022-02-22 0 0.850 0.840 0.850 0.840 0.860 246,000 208,020 0.8456 0.840 0.830 0.840 0.830 0.850 248,834 0.8360 -2.30%
2022-02-21 0 0.870 0.860 0.870 0.850 0.870 342,000 294,680 0.8616 0.860 0.850 0.860 0.840 0.860 345,940 0.8518 -1.14%
2022-02-18 0 0.880 0.870 0.880 0.880 0.880 84,000 73,920 0.8800 0.870 0.860 0.870 0.870 0.870 84,968 0.8700 0.00%
2022-02-17 0 0.880 0.870 0.880 0.860 0.880 166,000 144,140 0.8683 0.870 0.860 0.870 0.850 0.870 167,912 0.8584 0.00%
2022-02-16 0 0.880 0.870 0.880 0.850 0.880 628,000 543,500 0.8654 0.870 0.860 0.870 0.840 0.870 635,235 0.8556 2.33%
2022-02-15 0 0.860 0.840 0.860 0.840 0.860 128,000 108,380 0.8467 0.850 0.830 0.850 0.830 0.850 129,475 0.8371 0.00%
2022-02-14 0 0.860 0.850 0.860 0.850 0.860 260,000 221,480 0.8518 0.850 0.840 0.850 0.840 0.850 262,995 0.8421 -1.15%
2022-02-11 0 0.870 0.860 0.870 0.860 0.880 634,000 550,980 0.8691 0.860 0.850 0.860 0.850 0.870 641,304 0.8592 0.00%
2022-02-10 0 0.870 0.860 0.870 0.850 0.870 496,000 422,280 0.8514 0.860 0.850 0.860 0.840 0.860 501,714 0.8417 1.16%
2022-02-09 0 0.860 0.850 0.860 0.850 0.870 878,000 756,380 0.8615 0.850 0.840 0.850 0.840 0.860 888,115 0.8517 1.18%
2022-02-08 0 0.850 0.850 0.860 0.850 0.870 1,076,000 919,220 0.8543 0.840 0.840 0.850 0.840 0.860 1,088,396 0.8446 -2.30%
2022-02-07 0 0.870 0.860 0.870 0.850 0.870 134,000 114,980 0.8581 0.860 0.850 0.860 0.840 0.860 135,544 0.8483 1.16%
2022-02-04 0 0.860 0.850 0.860 0.850 0.860 162,000 138,800 0.8568 0.850 0.840 0.850 0.840 0.850 163,866 0.8470 1.18%
2022-01-31 0 0.850 0.840 0.850 0.840 0.850 136,000 114,260 0.8401 0.840 0.830 0.840 0.830 0.840 137,567 0.8306 1.19%
2022-01-28 0 0.840 0.830 0.840 0.830 0.840 86,000 72,020 0.8374 0.830 0.821 0.830 0.821 0.830 86,991 0.8279 0.00%
2022-01-27 0 0.840 0.830 0.840 0.820 0.850 668,000 555,840 0.8321 0.830 0.821 0.830 0.811 0.840 675,695 0.8226 -2.33%
2022-01-26 0 0.860 0.850 0.860 0.840 0.860 1,778,000 1,513,180 0.8511 0.850 0.840 0.850 0.830 0.850 1,798,483 0.8414 -1.15%
2022-01-25 0 0.870 0.860 0.870 0.860 0.870 694,000 599,340 0.8636 0.860 0.850 0.860 0.850 0.860 701,995 0.8538 -1.14%
2022-01-24 0 0.880 0.870 0.880 0.850 0.900 1,370,500 1,194,020 0.8712 0.870 0.860 0.870 0.840 0.890 1,386,288 0.8613 -2.22%
2022-01-21 0 0.900 0.890 0.900 0.860 0.900 870,000 762,480 0.8764 0.890 0.880 0.890 0.850 0.890 880,022 0.8664 3.45%
2022-01-20 0 0.870 0.850 0.870 0.850 0.870 216,000 184,380 0.8536 0.860 0.840 0.860 0.840 0.860 218,488 0.8439 1.16%
2022-01-19 0 0.860 0.850 0.860 0.850 0.870 252,000 215,940 0.8569 0.850 0.840 0.850 0.840 0.860 254,903 0.8471 0.00%
2022-01-18 0 0.860 0.850 0.860 0.840 0.860 144,000 122,080 0.8478 0.850 0.840 0.850 0.830 0.850 145,659 0.8381 1.18%
2022-01-17 0 0.850 0.840 0.850 0.840 0.850 326,000 274,600 0.8423 0.840 0.830 0.840 0.830 0.840 329,756 0.8327 0.00%
2022-01-14 0 0.850 0.840 0.850 0.850 0.860 840,000 714,220 0.8503 0.840 0.830 0.840 0.840 0.850 849,677 0.8406 0.00%
2022-01-13 0 0.850 0.850 0.860 0.850 0.860 1,224,000 1,046,700 0.8551 0.840 0.840 0.850 0.840 0.850 1,238,101 0.8454 -1.16%
2022-01-12 0 0.860 0.850 0.860 0.840 0.860 524,000 444,920 0.8491 0.850 0.840 0.850 0.830 0.850 530,037 0.8394 1.18%
2022-01-11 0 0.850 0.840 0.850 0.840 0.860 677,000 569,290 0.8409 0.840 0.830 0.840 0.830 0.850 684,799 0.8313 0.00%
2022-01-10 0 0.850 0.840 0.850 0.840 0.850 552,000 467,880 0.8476 0.840 0.830 0.840 0.830 0.840 558,359 0.8380 -1.16%
2022-01-07 0 0.860 0.850 0.860 0.840 0.860 346,000 294,600 0.8514 0.850 0.840 0.850 0.830 0.850 349,986 0.8417 2.38%
2022-01-06 0 0.840 0.830 0.840 0.820 0.850 378,000 314,440 0.8319 0.830 0.821 0.830 0.811 0.840 382,355 0.8224 -1.18%
2022-01-05 0 0.850 0.840 0.850 0.840 0.850 728,000 613,740 0.8430 0.840 0.830 0.840 0.830 0.840 736,387 0.8334 1.19%
2022-01-04 0 0.840 0.840 0.850 0.840 0.870 418,000 357,660 0.8556 0.830 0.830 0.840 0.830 0.860 422,815 0.8459 -1.18%
2022-01-03 0 0.850 0.850 0.860 0.830 0.860 192,000 163,500 0.8516 0.840 0.840 0.850 0.821 0.850 194,212 0.8419 -1.16%
2021-12-31 0 0.860 0.860 0.870 0.850 0.860 8,000 6,840 0.8550 0.850 0.850 0.860 0.840 0.850 8,092 0.8453 2.38%
2021-12-30 0 0.840 0.840 0.850 0.820 0.840 754,000 626,080 0.8303 0.830 0.830 0.840 0.811 0.830 762,686 0.8209 2.44%
2021-12-29 0 0.820 0.810 0.820 0.810 0.890 2,530,000 2,122,900 0.8391 0.811 0.801 0.811 0.801 0.880 2,559,146 0.8295 0.00%
2021-12-28 0 0.820 0.810 0.820 0.800 0.820 536,000 431,660 0.8053 0.811 0.801 0.811 0.791 0.811 542,175 0.7962 0.00%
2021-12-24 0 0.820 0.810 0.820 0.800 0.820 170,000 137,500 0.8088 0.811 0.801 0.811 0.791 0.811 171,958 0.7996 1.23%
2021-12-23 0 0.810 0.800 0.810 0.790 0.810 1,064,000 852,120 0.8009 0.801 0.791 0.801 0.781 0.801 1,076,257 0.7917 0.00%
2021-12-22 0 0.810 0.790 0.810 0.790 0.820 468,000 376,200 0.8038 0.801 0.781 0.801 0.781 0.811 473,391 0.7947 0.00%
2021-12-21 0 0.810 0.800 0.810 0.800 0.820 474,000 381,940 0.8058 0.801 0.791 0.801 0.791 0.811 479,461 0.7966 0.00%
2021-12-20 0 0.810 0.800 0.810 0.790 0.820 718,000 575,560 0.8016 0.801 0.791 0.801 0.781 0.811 726,271 0.7925 0.00%
2021-12-17 0 0.810 0.800 0.810 0.800 0.810 254,000 205,620 0.8095 0.801 0.791 0.801 0.791 0.801 256,926 0.8003 -1.22%
2021-12-16 0 0.820 0.810 0.820 0.800 0.820 358,000 292,020 0.8157 0.811 0.801 0.811 0.791 0.811 362,124 0.8064 0.00%
2021-12-15 0 0.820 0.810 0.820 0.800 0.820 296,000 239,920 0.8105 0.811 0.801 0.811 0.791 0.811 299,410 0.8013 0.00%
2021-12-14 0 0.820 0.810 0.820 0.800 0.820 284,000 230,560 0.8118 0.811 0.801 0.811 0.791 0.811 287,272 0.8026 -1.20%
2021-12-13 0 0.830 0.820 0.830 0.800 0.830 1,212,000 987,880 0.8151 0.821 0.811 0.821 0.791 0.821 1,225,962 0.8058 -1.19%
2021-12-10 0 0.840 0.830 0.840 0.820 0.840 242,000 200,960 0.8304 0.830 0.821 0.830 0.811 0.830 244,788 0.8210 1.20%
2021-12-09 0 0.830 0.820 0.830 0.820 0.840 1,130,000 936,860 0.8291 0.821 0.811 0.821 0.811 0.830 1,143,018 0.8196 0.00%
2021-12-08 0 0.830 0.820 0.830 0.810 0.830 436,000 357,720 0.8205 0.821 0.811 0.821 0.801 0.821 441,023 0.8111 -1.19%
2021-12-07 0 0.840 0.830 0.840 0.820 0.840 414,000 343,940 0.8308 0.830 0.821 0.830 0.811 0.830 418,769 0.8213 1.20%
2021-12-06 0 0.830 0.810 0.830 0.810 0.860 678,000 564,800 0.8330 0.821 0.801 0.821 0.801 0.850 685,811 0.8236 -4.60%
2021-12-03 0 0.870 0.850 0.860 0.810 0.880 5,008,000 4,297,560 0.8581 0.860 0.840 0.850 0.801 0.870 5,065,693 0.8484 7.41%
2021-12-02 0 0.810 0.800 0.810 0.790 0.820 336,000 270,740 0.8058 0.801 0.791 0.801 0.781 0.811 339,871 0.7966 0.00%
2021-12-01 0 0.810 0.800 0.810 0.790 0.900 3,304,000 2,746,580 0.8313 0.801 0.791 0.801 0.781 0.890 3,342,062 0.8218 2.53%
2021-11-30 0 0.790 0.780 0.790 0.790 0.800 196,000 155,760 0.7947 0.781 0.771 0.781 0.781 0.791 198,258 0.7856 -2.47%
2021-11-29 0 0.810 0.800 0.810 0.790 0.810 56,000 44,900 0.8018 0.801 0.791 0.801 0.781 0.801 56,645 0.7927 0.00%
2021-11-26 0 0.810 0.800 0.810 0.790 0.810 563,418 448,537 0.7961 0.801 0.791 0.801 0.781 0.801 569,909 0.7870 -2.41%
2021-11-25 0 0.830 0.820 0.830 0.810 0.830 496,000 403,480 0.8135 0.821 0.811 0.821 0.801 0.821 501,714 0.8042 0.00%
2021-11-24 0 0.830 0.820 0.830 0.810 0.830 474,000 386,660 0.8157 0.821 0.811 0.821 0.801 0.821 479,461 0.8064 1.22%
2021-11-23 0 0.820 0.810 0.820 0.800 0.820 1,140,000 924,700 0.8111 0.811 0.801 0.811 0.791 0.811 1,153,133 0.8019 0.00%
2021-11-22 0 0.820 0.810 0.820 0.810 0.820 218,000 176,660 0.8104 0.811 0.801 0.811 0.801 0.811 220,511 0.8011 1.23%
2021-11-19 0 0.810 0.810 0.820 0.770 0.810 1,168,000 923,880 0.7910 0.801 0.801 0.811 0.761 0.801 1,181,455 0.7820 2.53%
2021-11-18 0 0.790 0.780 0.790 0.780 0.810 508,000 401,740 0.7908 0.781 0.771 0.781 0.771 0.801 513,852 0.7818 -2.47%
2021-11-17 0 0.810 0.800 0.810 0.790 0.810 412,000 330,880 0.8031 0.801 0.791 0.801 0.781 0.801 416,746 0.7940 0.00%
2021-11-16 0 0.810 0.800 0.810 0.790 0.820 884,000 708,000 0.8009 0.801 0.791 0.801 0.781 0.811 894,184 0.7918 1.25%
2021-11-15 0 0.800 0.790 0.800 0.790 0.800 870,000 690,860 0.7941 0.791 0.781 0.791 0.781 0.791 880,022 0.7850 0.00%
2021-11-12 0 0.800 0.790 0.800 0.790 0.830 1,694,000 1,354,600 0.7996 0.791 0.781 0.791 0.781 0.821 1,713,515 0.7905 -3.61%
2021-11-11 0 0.830 0.820 0.830 0.810 0.830 14,000 11,480 0.8200 0.821 0.811 0.821 0.801 0.821 14,161 0.8107 0.00%
2021-11-10 0 0.830 0.820 0.830 0.800 0.830 256,000 206,940 0.8084 0.821 0.811 0.821 0.791 0.821 258,949 0.7992 2.47%
2021-11-09 0 0.810 0.810 0.830 0.810 0.820 104,000 84,560 0.8131 0.801 0.801 0.821 0.801 0.811 105,198 0.8038 -1.22%
2021-11-08 0 0.820 0.810 0.820 0.810 0.820 706,000 572,280 0.8106 0.811 0.801 0.811 0.801 0.811 714,133 0.8014 1.23%
2021-11-05 0 0.810 0.800 0.810 0.790 0.850 1,458,000 1,186,780 0.8140 0.801 0.791 0.801 0.781 0.840 1,474,796 0.8047 -4.71%
2021-11-04 0 0.850 0.840 0.850 0.830 0.860 980,000 824,840 0.8417 0.840 0.830 0.840 0.821 0.850 991,290 0.8321 -2.30%
2021-11-03 0 0.870 0.860 0.870 0.840 0.870 390,000 334,740 0.8583 0.860 0.850 0.860 0.830 0.860 394,493 0.8485 0.00%
2021-11-02 0 0.870 0.860 0.870 0.830 0.870 2,302,000 1,955,980 0.8497 0.860 0.850 0.860 0.821 0.860 2,328,519 0.8400 2.35%
2021-11-01 0 0.850 0.840 0.850 0.840 0.870 1,078,000 916,040 0.8498 0.840 0.830 0.840 0.830 0.860 1,090,419 0.8401 -2.30%
2021-10-29 0 0.870 0.860 0.870 0.850 0.870 204,000 175,900 0.8623 0.860 0.850 0.860 0.840 0.860 206,350 0.8524 1.16%
2021-10-28 0 0.860 0.840 0.860 0.840 0.860 588,000 498,500 0.8478 0.850 0.830 0.850 0.830 0.850 594,774 0.8381 0.00%
2021-10-27 0 0.860 0.840 0.860 0.850 0.860 86,000 73,360 0.8530 0.850 0.830 0.850 0.840 0.850 86,991 0.8433 0.00%
2021-10-26 0 0.860 0.850 0.860 0.850 0.860 208,000 177,920 0.8554 0.850 0.840 0.850 0.840 0.850 210,396 0.8456 0.00%
2021-10-25 0 0.860 0.850 0.860 0.850 0.860 80,000 68,660 0.8583 0.850 0.840 0.850 0.840 0.850 80,922 0.8485 0.00%
2021-10-22 0 0.860 0.850 0.860 0.850 0.860 144,000 123,640 0.8586 0.850 0.840 0.850 0.840 0.850 145,659 0.8488 -1.15%
2021-10-21 0 0.870 0.860 0.870 0.860 0.870 110,000 94,620 0.8602 0.860 0.850 0.860 0.850 0.860 111,267 0.8504 1.16%
2021-10-20 0 0.860 0.850 0.860 0.850 0.860 684,000 584,480 0.8545 0.850 0.840 0.850 0.840 0.850 691,880 0.8448 1.18%
2021-10-19 0 0.850 0.850 0.860 0.840 0.860 608,000 517,760 0.8516 0.840 0.840 0.850 0.830 0.850 615,004 0.8419 0.00%
2021-10-18 0 0.850 0.840 0.850 0.830 0.860 1,304,000 1,095,500 0.8401 0.840 0.830 0.840 0.821 0.850 1,319,022 0.8305 -2.30%
2021-10-15 0 0.870 0.860 0.870 0.840 0.870 880,000 756,820 0.8600 0.860 0.850 0.860 0.830 0.860 890,138 0.8502 1.16%
2021-10-12 0 0.860 0.850 0.870 0.850 0.870 144,000 123,100 0.8549 0.850 0.840 0.860 0.840 0.860 145,659 0.8451 -1.15%
2021-10-11 0 0.870 0.860 0.870 0.850 0.870 106,000 90,660 0.8553 0.860 0.850 0.860 0.840 0.860 107,221 0.8455 1.16%
2021-10-08 0 0.860 0.850 0.860 0.860 0.870 184,000 158,400 0.8609 0.850 0.840 0.850 0.850 0.860 186,120 0.8511 0.00%
2021-10-07 0 0.860 0.850 0.860 0.850 0.870 618,000 527,480 0.8535 0.850 0.840 0.850 0.840 0.860 625,119 0.8438 2.38%
2021-10-06 0 0.840 0.830 0.840 0.830 0.840 680,000 565,660 0.8319 0.830 0.821 0.830 0.821 0.830 687,834 0.8224 -1.18%
2021-10-05 0 0.850 0.840 0.850 0.830 0.850 854,000 715,420 0.8377 0.840 0.830 0.840 0.821 0.840 863,838 0.8282 1.19%
2021-10-04 0 0.840 0.830 0.840 0.820 0.850 1,750,000 1,446,440 0.8265 0.830 0.821 0.830 0.811 0.840 1,770,160 0.8171 -2.33%
2021-09-30 0 0.860 0.850 0.860 0.840 0.870 1,098,000 935,600 0.8521 0.850 0.840 0.850 0.830 0.860 1,110,649 0.8424 1.18%
2021-09-29 0 0.850 0.850 0.860 0.850 0.870 124,000 106,580 0.8595 0.840 0.840 0.850 0.840 0.860 125,428 0.8497 -2.30%
2021-09-28 0 0.870 0.860 0.870 0.850 0.880 372,000 320,320 0.8611 0.860 0.850 0.860 0.840 0.870 376,285 0.8513 1.16%
2021-09-27 0 0.860 0.850 0.870 0.850 0.860 202,000 171,720 0.8501 0.850 0.840 0.860 0.840 0.850 204,327 0.8404 -1.15%
2021-09-24 0 0.870 0.860 0.870 0.850 0.870 980,000 843,680 0.8609 0.860 0.850 0.860 0.840 0.860 991,290 0.8511 -2.25%
2021-09-23 0 0.890 0.870 0.890 0.850 0.890 444,000 387,260 0.8722 0.880 0.860 0.880 0.840 0.880 449,115 0.8623 2.30%
2021-09-21 0 0.870 0.860 0.870 0.840 0.870 370,000 314,620 0.8503 0.860 0.850 0.860 0.830 0.860 374,262 0.8406 2.35%
2021-09-20 0 0.850 0.840 0.850 0.830 0.890 1,838,000 1,556,360 0.8468 0.840 0.830 0.840 0.821 0.880 1,859,174 0.8371 -5.56%
2021-09-17 0 0.900 0.890 0.900 0.880 0.900 236,000 209,160 0.8863 0.890 0.880 0.890 0.870 0.890 238,719 0.8762 0.00%
2021-09-16 0 0.900 0.890 0.900 0.880 0.940 1,440,000 1,310,540 0.9101 0.890 0.880 0.890 0.870 0.929 1,456,589 0.8997 -4.26%
2021-09-15 0 0.940 0.930 0.940 0.930 0.950 508,000 478,800 0.9425 0.929 0.919 0.929 0.919 0.939 513,852 0.9318 -2.08%
2021-09-14 0 0.960 0.950 0.960 0.940 0.980 1,740,000 1,674,260 0.9622 0.949 0.939 0.949 0.929 0.969 1,760,045 0.9513 0.00%
2021-09-13 0 0.960 0.950 0.960 0.940 0.970 718,000 688,740 0.9592 0.949 0.939 0.949 0.929 0.959 726,271 0.9483 0.00%
2021-09-10 0 0.960 0.950 0.960 0.920 0.960 998,000 938,700 0.9406 0.949 0.939 0.949 0.910 0.949 1,009,497 0.9299 3.23%
2021-09-09 0 0.930 0.920 0.930 0.910 0.930 395,800 364,404 0.9207 0.919 0.910 0.919 0.900 0.919 400,360 0.9102 -1.06%
2021-09-08 0 0.940 0.920 0.940 0.920 0.940 736,000 678,480 0.9218 0.929 0.910 0.929 0.910 0.929 744,479 0.9113 1.08%
2021-09-07 0 0.930 0.910 0.930 0.900 0.930 1,866,000 1,713,180 0.9181 0.919 0.900 0.919 0.890 0.919 1,887,496 0.9076 3.33%
2021-09-06 0 0.900 0.890 0.900 0.890 0.920 1,624,000 1,457,300 0.8974 0.890 0.880 0.890 0.880 0.910 1,642,709 0.8871 0.00%
2021-09-03 0 0.900 0.890 0.900 0.880 0.910 1,668,000 1,495,500 0.8966 0.890 0.880 0.890 0.870 0.900 1,687,216 0.8864 0.00%
2021-09-02 0 0.900 0.890 0.900 0.890 0.910 674,000 607,840 0.9018 0.890 0.880 0.890 0.880 0.900 681,765 0.8916 -1.10%
2021-09-01 0 0.910 0.890 0.910 0.880 0.910 848,000 761,380 0.8979 0.900 0.880 0.900 0.870 0.900 857,769 0.8876 5.81%
2021-08-31 0 0.860 0.860 0.870 0.850 0.900 3,780,000 3,242,960 0.8579 0.850 0.850 0.860 0.840 0.890 3,823,546 0.8482 -4.44%
2021-08-30 0 0.900 0.890 0.900 0.870 0.900 484,000 426,420 0.8810 0.890 0.880 0.890 0.860 0.890 489,576 0.8710 0.00%
2021-08-27 0 0.900 0.890 0.900 0.880 0.900 396,000 351,100 0.8866 0.890 0.880 0.890 0.870 0.890 400,562 0.8765 2.27%
2021-08-26 0 0.880 0.860 0.880 0.870 0.880 332,000 289,360 0.8716 0.870 0.850 0.870 0.860 0.870 335,825 0.8616 -1.12%
2021-08-25 0 0.890 0.880 0.890 0.850 0.890 670,000 582,460 0.8693 0.880 0.870 0.880 0.840 0.880 677,718 0.8594 1.14%
2021-08-24 0 0.880 0.870 0.880 0.860 0.880 252,000 219,820 0.8723 0.870 0.860 0.870 0.850 0.870 254,903 0.8624 2.33%
2021-08-23 0 0.860 0.850 0.860 0.860 0.860 380,000 326,800 0.8600 0.850 0.840 0.850 0.850 0.850 384,378 0.8502 1.18%
2021-08-20 0 0.850 0.840 0.850 0.830 0.880 820,000 690,200 0.8417 0.840 0.830 0.840 0.821 0.870 829,446 0.8321 -1.16%
2021-08-19 0 0.860 0.850 0.860 0.850 0.890 542,000 472,360 0.8715 0.850 0.840 0.850 0.840 0.880 548,244 0.8616 -4.44%
2021-08-18 0 0.900 0.890 0.900 0.870 0.920 262,000 237,140 0.9051 0.890 0.880 0.890 0.860 0.910 265,018 0.8948 2.27%
2021-08-17 0 0.880 0.880 0.890 0.880 0.900 516,000 458,440 0.8884 0.870 0.870 0.880 0.870 0.890 521,944 0.8783 -2.22%
2021-08-16 0 0.900 0.880 0.900 0.910 0.910 4,000 3,640 0.9100 0.890 0.870 0.890 0.900 0.900 4,046 0.8996 0.00%
2021-08-13 0 0.900 0.890 0.910 0.880 0.910 108,000 96,300 0.8917 0.890 0.880 0.900 0.870 0.900 109,244 0.8815 -1.10%
2021-08-12 0 0.910 0.900 0.910 0.880 0.910 154,000 137,900 0.8955 0.900 0.890 0.900 0.870 0.900 155,774 0.8853 -1.09%
2021-08-11 0 0.920 0.900 0.920 0.890 0.930 1,096,000 994,600 0.9075 0.910 0.890 0.910 0.880 0.919 1,108,626 0.8971 2.22%
2021-08-10 0 0.900 0.890 0.900 0.890 0.940 800,000 727,240 0.9091 0.890 0.880 0.890 0.880 0.929 809,216 0.8987 -2.17%
2021-08-09 0 0.920 0.910 0.920 0.880 0.920 282,000 254,480 0.9024 0.910 0.900 0.910 0.870 0.910 285,249 0.8921 4.55%
2021-08-06 0 0.880 0.870 0.880 0.870 0.890 102,000 89,680 0.8792 0.870 0.860 0.870 0.860 0.880 103,175 0.8692 0.00%
2021-08-05 0 0.880 0.870 0.880 0.860 0.880 444,000 387,700 0.8732 0.870 0.860 0.870 0.850 0.870 449,115 0.8633 -2.22%
2021-08-04 0 0.900 0.870 0.900 0.850 0.900 788,000 691,320 0.8773 0.890 0.860 0.890 0.840 0.890 797,078 0.8673 5.88%
2021-08-03 0 0.850 0.840 0.850 0.830 0.860 816,000 686,980 0.8419 0.840 0.830 0.840 0.821 0.850 825,400 0.8323 -2.30%
2021-08-02 0 0.870 0.850 0.870 0.820 0.870 436,000 371,940 0.8531 0.860 0.840 0.860 0.811 0.860 441,023 0.8434 3.57%
2021-07-30 0 0.840 0.830 0.840 0.820 0.840 272,000 225,360 0.8285 0.830 0.821 0.830 0.811 0.830 275,133 0.8191 1.20%
2021-07-29 0 0.830 0.820 0.830 0.810 0.850 2,430,000 1,990,480 0.8191 0.821 0.811 0.821 0.801 0.840 2,457,994 0.8098 0.00%
2021-07-28 0 0.830 0.820 0.830 0.820 0.850 2,998,000 2,486,260 0.8293 0.821 0.811 0.821 0.811 0.840 3,032,537 0.8199 -2.35%
2021-07-27 0 0.850 0.840 0.850 0.840 0.870 1,530,000 1,293,600 0.8455 0.840 0.830 0.840 0.830 0.860 1,547,626 0.8359 -2.30%
2021-07-26 0 0.870 0.860 0.870 0.860 0.880 1,712,000 1,478,620 0.8637 0.860 0.850 0.860 0.850 0.870 1,731,722 0.8538 -1.14%
2021-07-23 0 0.880 0.870 0.880 0.880 0.900 600,000 531,620 0.8860 0.870 0.860 0.870 0.870 0.890 606,912 0.8759 -4.35%
2021-07-22 0 0.920 0.890 0.920 0.900 0.920 180,000 162,080 0.9004 0.910 0.880 0.910 0.890 0.910 182,074 0.8902 2.22%
2021-07-21 0 0.900 0.880 0.900 0.880 0.920 470,000 417,440 0.8882 0.890 0.870 0.890 0.870 0.910 475,414 0.8781 0.00%
2021-07-20 0 0.900 0.890 0.900 0.880 0.900 840,000 740,520 0.8816 0.890 0.880 0.890 0.870 0.890 849,677 0.8715 0.00%
2021-07-19 0 0.900 0.890 0.900 0.880 0.940 2,376,000 2,142,140 0.9016 0.890 0.880 0.890 0.870 0.929 2,403,372 0.8913 -4.26%
2021-07-16 0 0.940 0.930 0.940 0.930 0.960 750,000 702,780 0.9370 0.929 0.919 0.929 0.919 0.949 758,640 0.9264 -2.08%
2021-07-15 0 0.960 0.950 0.960 0.940 0.960 1,056,000 1,002,000 0.9489 0.949 0.939 0.949 0.929 0.949 1,068,165 0.9381 -1.03%
2021-07-14 0 0.970 0.960 0.970 0.950 0.970 362,000 347,000 0.9586 0.959 0.949 0.959 0.939 0.959 366,170 0.9476 0.00%
2021-07-13 0 0.970 0.950 0.970 0.940 0.990 1,088,000 1,061,460 0.9756 0.959 0.939 0.959 0.929 0.979 1,100,534 0.9645 0.00%
2021-07-12 0 0.970 0.960 0.970 0.960 1.000 432,000 420,300 0.9729 0.959 0.949 0.959 0.949 0.989 436,977 0.9618 0.00%
2021-07-09 0 0.970 0.950 0.980 0.950 0.980 552,000 529,800 0.9598 0.959 0.939 0.969 0.939 0.969 558,359 0.9489 3.19%
2021-07-08 0 0.940 0.930 0.940 0.920 1.000 2,136,000 2,059,200 0.9640 0.929 0.919 0.929 0.910 0.989 2,160,607 0.9531 -6.00%
2021-07-07 0 1.000 0.990 1.000 0.990 1.010 814,000 812,260 0.9979 0.989 0.979 0.989 0.979 0.998 823,377 0.9865 1.01%
2021-07-06 0 0.990 0.980 0.990 0.980 1.000 158,000 157,000 0.9937 0.979 0.969 0.979 0.969 0.989 159,820 0.9824 -1.00%
2021-07-05 0 1.000 0.990 1.000 0.990 1.010 424,000 423,760 0.9994 0.989 0.979 0.989 0.979 0.998 428,885 0.9881 2.04%
2021-07-02 0 0.980 0.980 0.990 0.950 0.990 1,556,000 1,501,420 0.9649 0.969 0.969 0.979 0.939 0.979 1,573,925 0.9539 3.16%
2021-06-30 0 0.950 0.940 0.950 0.930 0.970 4,586,000 4,307,060 0.9392 0.939 0.929 0.939 0.919 0.959 4,638,831 0.9285 -3.06%
2021-06-29 0 0.980 0.970 0.980 0.950 0.990 4,560,000 4,405,600 0.9661 0.969 0.959 0.969 0.939 0.979 4,612,532 0.9551 -2.00%
2021-06-28 0 1.000 0.990 1.000 0.970 1.000 1,970,000 1,943,040 0.9863 0.989 0.979 0.989 0.959 0.989 1,992,695 0.9751 -0.99%
2021-06-25 0 1.010 1.000 1.010 0.970 1.020 2,454,000 2,437,960 0.9935 0.998 0.989 0.998 0.959 1.008 2,482,270 0.9821 -0.98%
2021-06-24 0 1.020 1.010 1.020 1.010 1.030 1,280,000 1,307,720 1.0217 1.008 0.998 1.008 0.998 1.018 1,294,746 1.0100 -0.97%
2021-06-23 0 1.030 1.030 1.040 1.020 1.050 3,320,000 3,409,120 1.0268 1.018 1.018 1.028 1.008 1.038 3,358,247 1.0151 -1.90%
2021-06-22 0 1.050 1.040 1.050 1.040 1.060 314,000 330,000 1.0510 1.038 1.028 1.038 1.028 1.048 317,617 1.0390 0.00%
2021-06-21 0 1.050 1.040 1.050 1.030 1.050 596,000 620,660 1.0414 1.038 1.028 1.038 1.018 1.038 602,866 1.0295 0.00%
2021-06-18 0 1.050 1.040 1.050 1.040 1.080 1,998,000 2,108,220 1.0552 1.038 1.028 1.038 1.028 1.068 2,021,017 1.0431 -3.67%
2021-06-17 0 1.090 1.080 1.090 1.050 1.090 810,421 863,753 1.0658 1.078 1.068 1.078 1.038 1.078 819,757 1.0537 2.83%
2021-06-16 0 1.060 1.050 1.060 1.040 1.110 2,936,000 3,109,320 1.0590 1.048 1.038 1.048 1.028 1.097 2,969,823 1.0470 -5.03%
2021-06-15 0 1.150 1.130 1.150 1.130 1.150 458,000 522,800 1.1415 1.103 1.084 1.103 1.084 1.103 477,348 1.0952 -1.71%
2021-06-11 0 1.170 1.160 1.170 1.140 1.190 1,046,000 1,213,040 1.1597 1.123 1.113 1.123 1.094 1.142 1,090,187 1.1127 -0.85%
2021-06-10 0 1.180 1.160 1.180 1.170 1.180 674,000 793,220 1.1769 1.132 1.113 1.132 1.123 1.132 702,472 1.1292 0.85%
2021-06-09 0 1.170 1.160 1.170 1.100 1.210 1,494,000 1,731,820 1.1592 1.123 1.113 1.123 1.055 1.161 1,557,112 1.1122 -1.68%
2021-06-08 0 1.190 1.190 1.210 1.170 1.200 720,000 856,900 1.1901 1.142 1.142 1.161 1.123 1.151 750,415 1.1419 0.00%
2021-06-07 0 1.190 1.180 1.190 1.170 1.200 1,266,000 1,503,580 1.1877 1.142 1.132 1.142 1.123 1.151 1,319,480 1.1395 0.00%
2021-06-04 0 1.190 1.180 1.190 1.180 1.200 1,036,000 1,227,900 1.1852 1.142 1.132 1.142 1.132 1.151 1,079,764 1.1372 0.00%
2021-06-03 0 1.190 1.180 1.190 1.170 1.200 1,846,000 2,177,680 1.1797 1.142 1.132 1.142 1.123 1.151 1,923,982 1.1319 0.85%
2021-06-02 0 1.180 1.170 1.180 1.140 1.180 872,000 1,014,020 1.1629 1.132 1.123 1.132 1.094 1.132 908,836 1.1157 2.61%
2021-06-01 0 1.150 1.150 1.160 1.140 1.170 1,338,000 1,537,580 1.1492 1.103 1.103 1.113 1.094 1.123 1,394,522 1.1026 -1.71%
2021-05-31 0 1.170 1.160 1.170 1.150 1.170 630,000 729,760 1.1583 1.123 1.113 1.123 1.103 1.123 656,613 1.1114 0.00%
2021-05-28 0 1.170 1.160 1.170 1.160 1.180 792,000 925,800 1.1689 1.123 1.113 1.123 1.113 1.132 825,457 1.1216 0.00%
2021-05-27 0 1.170 1.170 1.180 1.150 1.210 2,658,000 3,117,300 1.1728 1.123 1.123 1.132 1.103 1.161 2,770,284 1.1253 -2.50%
2021-05-26 0 1.200 1.180 1.200 1.180 1.240 630,000 756,860 1.2014 1.151 1.132 1.151 1.132 1.190 656,613 1.1527 -3.23%
2021-05-25 0 1.240 1.230 1.240 1.190 1.240 5,412,000 6,564,040 1.2129 1.190 1.180 1.190 1.142 1.190 5,640,622 1.1637 4.20%
2021-05-24 0 1.190 1.180 1.190 1.140 1.190 2,062,000 2,395,240 1.1616 1.142 1.132 1.142 1.094 1.142 2,149,106 1.1145 3.48%
2021-05-21 0 1.150 1.140 1.150 1.130 1.170 2,692,000 3,075,880 1.1426 1.103 1.094 1.103 1.084 1.123 2,805,720 1.0963 -2.54%
2021-05-20 0 1.180 1.170 1.180 1.090 1.190 3,942,000 4,601,040 1.1672 1.132 1.123 1.132 1.046 1.142 4,108,524 1.1199 3.51%
2021-05-18 0 1.140 1.110 1.140 1.100 1.140 968,000 1,085,300 1.1212 1.094 1.065 1.094 1.055 1.094 1,008,892 1.0757 1.79%
2021-05-17 0 1.120 1.110 1.120 1.090 1.120 1,184,000 1,297,740 1.0961 1.075 1.065 1.075 1.046 1.075 1,234,016 1.0516 3.70%
2021-05-14 0 1.080 1.080 1.090 1.080 1.110 2,070,000 2,262,240 1.0929 1.036 1.036 1.046 1.036 1.065 2,157,444 1.0486 -0.92%
2021-05-13 0 1.090 1.090 1.110 1.070 1.120 1,444,000 1,579,260 1.0937 1.046 1.046 1.065 1.027 1.075 1,505,000 1.0493 -1.80%
2021-05-12 0 1.110 1.110 1.120 1.100 1.120 882,000 978,120 1.1090 1.065 1.065 1.075 1.055 1.075 919,259 1.0640 -0.89%
2021-05-11 0 1.120 1.110 1.130 1.100 1.150 1,186,000 1,324,560 1.1168 1.075 1.065 1.084 1.055 1.103 1,236,101 1.0716 -2.61%
2021-05-10 0 1.150 1.140 1.150 1.050 1.150 3,212,000 3,543,460 1.1032 1.103 1.094 1.103 1.007 1.103 3,347,687 1.0585 8.49%
2021-05-07 0 1.060 1.050 1.060 1.030 1.080 2,500,000 2,627,760 1.0511 1.017 1.007 1.017 0.988 1.036 2,605,609 1.0085 0.00%
2021-05-06 0 1.060 1.050 1.060 1.050 1.080 2,942,000 3,116,040 1.0592 1.017 1.007 1.017 1.007 1.036 3,066,281 1.0162 0.95%
2021-05-05 0 1.050 1.040 1.060 1.030 1.060 2,386,000 2,484,760 1.0414 1.007 0.998 1.017 0.988 1.017 2,486,793 0.9992 -0.94%
2021-05-04 0 1.060 1.050 1.060 1.040 1.070 1,090,000 1,148,940 1.0541 1.017 1.007 1.017 0.998 1.027 1,136,046 1.0114 0.00%
2021-05-03 0 1.060 1.060 1.070 1.050 1.110 2,200,000 2,354,760 1.0703 1.017 1.017 1.027 1.007 1.065 2,292,936 1.0270 -3.64%
2021-04-30 0 1.100 1.080 1.100 1.080 1.100 286,421 312,338 1.0905 1.055 1.036 1.055 1.036 1.055 298,520 1.0463 0.00%
2021-04-29 0 1.100 1.090 1.100 1.080 1.100 1,406,000 1,525,740 1.0852 1.055 1.046 1.055 1.036 1.055 1,465,395 1.0412 1.85%
2021-04-28 0 1.080 1.080 1.090 1.070 1.090 756,000 817,020 1.0807 1.036 1.036 1.046 1.027 1.046 787,936 1.0369 -0.92%
2021-04-27 0 1.090 1.080 1.090 1.070 1.100 1,344,000 1,451,740 1.0802 1.046 1.036 1.046 1.027 1.055 1,400,775 1.0364 0.00%
2021-04-26 0 1.090 1.080 1.090 1.070 1.120 1,934,000 2,109,040 1.0905 1.046 1.036 1.046 1.027 1.075 2,015,699 1.0463 -1.80%
2021-04-23 0 1.110 1.100 1.110 1.080 1.110 986,000 1,082,840 1.0982 1.065 1.055 1.065 1.036 1.065 1,027,652 1.0537 1.83%
2021-04-22 0 1.090 1.080 1.090 1.080 1.110 566,000 621,880 1.0987 1.046 1.036 1.046 1.036 1.065 589,910 1.0542 -0.91%
2021-04-21 0 1.100 1.080 1.100 1.080 1.120 2,438,000 2,663,240 1.0924 1.055 1.036 1.055 1.036 1.075 2,540,990 1.0481 -0.90%
2021-04-20 0 1.110 1.100 1.110 1.100 1.120 218,000 242,560 1.1127 1.065 1.055 1.065 1.055 1.075 227,209 1.0676 -0.89%
2021-04-19 0 1.120 1.110 1.120 1.100 1.120 1,410,000 1,568,740 1.1126 1.075 1.065 1.075 1.055 1.075 1,469,564 1.0675 -0.88%
2021-04-16 0 1.130 1.130 1.140 1.120 1.140 652,000 735,160 1.1275 1.084 1.084 1.094 1.075 1.094 679,543 1.0818 0.00%
2021-04-15 0 1.130 1.130 1.140 1.120 1.140 582,000 660,920 1.1356 1.084 1.084 1.094 1.075 1.094 606,586 1.0896 -0.88%
2021-04-14 0 1.140 1.130 1.140 1.130 1.140 776,000 883,980 1.1391 1.094 1.084 1.094 1.084 1.094 808,781 1.0930 0.00%
2021-04-13 0 1.140 1.120 1.140 1.120 1.140 438,000 493,180 1.1260 1.094 1.075 1.094 1.075 1.094 456,503 1.0803 0.88%
2021-04-12 0 1.130 1.130 1.140 1.120 1.150 3,018,000 3,427,820 1.1358 1.084 1.084 1.094 1.075 1.103 3,145,491 1.0898 0.00%
2021-04-09 0 1.130 1.120 1.130 1.090 1.140 1,906,000 2,118,040 1.1112 1.084 1.075 1.084 1.046 1.094 1,986,516 1.0662 -0.88%
2021-04-08 0 1.140 1.130 1.140 1.120 1.150 3,340,000 3,791,080 1.1351 1.094 1.084 1.094 1.075 1.103 3,481,094 1.0890 0.00%
2021-04-07 0 1.140 1.120 1.140 1.110 1.150 4,062,000 4,602,020 1.1329 1.094 1.075 1.094 1.065 1.103 4,233,594 1.0870 2.70%
2021-04-01 0 1.110 1.100 1.110 1.050 1.130 4,904,000 5,313,840 1.0836 1.065 1.055 1.065 1.007 1.084 5,111,163 1.0397 -0.89%
2021-03-31 0 1.120 1.110 1.120 1.100 1.150 2,500,000 2,811,120 1.1244 1.075 1.065 1.075 1.055 1.103 2,605,609 1.0789 -0.88%
2021-03-30 0 1.130 1.130 1.140 1.130 1.180 1,338,000 1,517,960 1.1345 1.084 1.084 1.094 1.084 1.132 1,394,522 1.0885 -0.88%
2021-03-29 0 1.140 1.140 1.150 1.130 1.230 5,904,000 6,873,260 1.1642 1.094 1.094 1.103 1.084 1.180 6,153,406 1.1170 -8.06%
2021-03-26 0 1.240 1.230 1.240 1.230 1.260 1,794,000 2,227,640 1.2417 1.190 1.180 1.190 1.180 1.209 1,869,785 1.1914 -0.80%
2021-03-25 0 1.250 1.250 1.260 1.250 1.270 902,000 1,133,480 1.2566 1.199 1.199 1.209 1.199 1.219 940,104 1.2057 -1.57%
2021-03-24 0 1.270 1.250 1.270 1.250 1.290 2,056,000 2,611,080 1.2700 1.219 1.199 1.219 1.199 1.238 2,142,853 1.2185 -2.31%
2021-03-23 0 1.300 1.290 1.300 1.290 1.320 1,074,000 1,396,520 1.3003 1.247 1.238 1.247 1.238 1.266 1,119,370 1.2476 -1.52%
2021-03-22 0 1.320 1.310 1.320 1.290 1.320 1,480,000 1,928,600 1.3031 1.266 1.257 1.266 1.238 1.266 1,542,521 1.2503 0.76%
2021-03-19 0 1.310 1.300 1.310 1.270 1.310 1,490,000 1,928,540 1.2943 1.257 1.247 1.257 1.219 1.257 1,552,943 1.2419 0.00%
2021-03-18 0 1.310 1.280 1.310 1.280 1.320 1,312,000 1,701,626 1.2970 1.257 1.228 1.257 1.228 1.266 1,367,424 1.2444 -0.76%
2021-03-17 0 1.320 1.300 1.320 1.250 1.320 3,400,000 4,348,980 1.2791 1.266 1.247 1.266 1.199 1.266 3,543,628 1.2273 2.33%
2021-03-16 0 1.290 1.280 1.290 1.250 1.320 4,496,000 5,781,980 1.2860 1.238 1.228 1.238 1.199 1.266 4,685,927 1.2339 -0.77%
2021-03-15 0 1.300 1.280 1.300 1.260 1.300 2,640,000 3,399,400 1.2877 1.247 1.228 1.247 1.209 1.247 2,751,523 1.2355 0.78%
2021-03-12 0 1.290 1.280 1.290 1.290 1.330 4,630,000 6,042,320 1.3050 1.238 1.228 1.238 1.238 1.276 4,825,588 1.2521 -3.73%
2021-03-11 0 1.340 1.320 1.340 1.320 1.360 4,084,000 5,448,500 1.3341 1.286 1.266 1.286 1.266 1.305 4,256,523 1.2800 -2.19%
2021-03-10 0 1.370 1.360 1.370 1.340 1.380 4,522,000 6,141,860 1.3582 1.314 1.305 1.314 1.286 1.324 4,713,026 1.3032 1.48%
2021-03-09 0 1.350 1.340 1.360 1.320 1.370 4,554,000 6,150,400 1.3505 1.295 1.286 1.305 1.266 1.314 4,746,377 1.2958 0.75%
2021-03-08 0 1.340 1.330 1.340 1.320 1.360 3,560,000 4,773,740 1.3409 1.286 1.276 1.286 1.266 1.305 3,710,387 1.2866 -0.74%
2021-03-05 0 1.350 1.350 1.360 1.280 1.380 5,088,000 6,827,520 1.3419 1.295 1.295 1.305 1.228 1.324 5,302,936 1.2875 0.75%
2021-03-04 0 1.340 1.340 1.350 1.310 1.350 4,428,000 5,891,800 1.3306 1.286 1.286 1.295 1.257 1.295 4,615,055 1.2766 -2.90%
2021-03-03 0 1.380 1.350 1.380 1.280 1.380 4,174,000 5,550,520 1.3298 1.324 1.295 1.324 1.228 1.324 4,350,325 1.2759 6.98%
2021-03-02 0 1.290 1.280 1.290 1.250 1.290 2,518,000 3,196,620 1.2695 1.238 1.228 1.238 1.199 1.238 2,624,369 1.2181 2.38%
2021-03-01 0 1.260 1.240 1.260 1.240 1.290 2,686,000 3,385,480 1.2604 1.209 1.190 1.209 1.190 1.238 2,799,466 1.2093 0.00%
2021-02-26 0 1.260 1.250 1.260 1.230 1.290 5,174,000 6,460,120 1.2486 1.209 1.199 1.209 1.180 1.238 5,392,568 1.1980 -3.08%
2021-02-25 0 1.300 1.290 1.300 1.260 1.330 2,604,000 3,375,200 1.2962 1.247 1.238 1.247 1.209 1.276 2,714,002 1.2436 2.36%
2021-02-24 0 1.270 1.250 1.270 1.240 1.430 19,360,000 25,241,540 1.3038 1.219 1.199 1.219 1.190 1.372 20,177,836 1.2510 -9.93%
2021-02-23 0 1.410 1.400 1.410 1.360 1.450 4,602,000 6,518,300 1.4164 1.353 1.343 1.353 1.305 1.391 4,796,405 1.3590 2.92%
2021-02-22 0 1.370 1.370 1.380 1.360 1.470 13,660,000 19,478,440 1.4259 1.314 1.314 1.324 1.305 1.410 14,237,048 1.3682 -0.72%
2021-02-19 0 1.380 1.380 1.400 1.350 1.410 3,848,000 5,358,540 1.3926 1.324 1.324 1.343 1.295 1.353 4,010,553 1.3361 0.00%
2021-02-18 0 1.380 1.360 1.380 1.330 1.410 3,818,000 5,211,560 1.3650 1.324 1.305 1.324 1.276 1.353 3,979,286 1.3097 -2.13%
2021-02-17 0 1.410 1.400 1.410 1.320 1.410 11,146,000 15,274,140 1.3704 1.353 1.343 1.353 1.266 1.353 11,616,847 1.3148 7.63%
2021-02-16 0 1.310 1.310 1.320 1.280 1.320 2,880,000 3,743,080 1.2997 1.257 1.257 1.266 1.228 1.266 3,001,662 1.2470 0.77%
2021-02-11 0 1.300 1.290 1.300 1.270 1.310 2,764,000 3,590,560 1.2990 1.247 1.238 1.247 1.219 1.257 2,880,761 1.2464 0.00%
2021-02-10 0 1.300 1.290 1.300 1.230 1.350 15,124,000 19,641,600 1.2987 1.247 1.238 1.247 1.180 1.295 15,762,892 1.2461 6.56%
2021-02-09 0 1.220 1.220 1.230 1.180 1.230 2,338,000 2,813,980 1.2036 1.171 1.171 1.180 1.132 1.180 2,436,766 1.1548 2.52%
2021-02-08 0 1.190 1.180 1.190 1.170 1.200 1,584,000 1,870,320 1.1808 1.142 1.132 1.142 1.123 1.151 1,650,914 1.1329 -0.83%
2021-02-05 0 1.200 1.190 1.200 1.200 1.240 1,772,000 2,145,800 1.2109 1.151 1.142 1.151 1.151 1.190 1,846,856 1.1619 -2.44%
2021-02-04 0 1.230 1.230 1.240 1.210 1.270 1,916,000 2,361,420 1.2325 1.180 1.180 1.190 1.161 1.219 1,996,939 1.1825 -3.91%
2021-02-03 0 1.280 1.280 1.290 1.250 1.290 3,014,000 3,852,900 1.2783 1.228 1.228 1.238 1.199 1.238 3,141,322 1.2265 0.79%
2021-02-02 0 1.270 1.260 1.280 1.210 1.290 6,032,000 7,628,560 1.2647 1.219 1.209 1.228 1.161 1.238 6,286,814 1.2134 5.83%
2021-02-01 0 1.200 1.190 1.200 1.170 1.220 902,000 1,077,000 1.1940 1.151 1.142 1.151 1.123 1.171 940,104 1.1456 -0.83%
2021-01-29 0 1.210 1.200 1.210 1.180 1.230 1,338,000 1,613,360 1.2058 1.161 1.151 1.161 1.132 1.180 1,394,522 1.1569 2.54%
2021-01-28 0 1.180 1.180 1.200 1.180 1.250 2,770,000 3,366,840 1.2155 1.132 1.132 1.151 1.132 1.199 2,887,015 1.1662 -2.48%
2021-01-27 0 1.210 1.210 1.220 1.100 1.260 7,534,000 8,956,320 1.1888 1.161 1.161 1.171 1.055 1.209 7,852,263 1.1406 5.22%
2021-01-26 0 1.150 1.140 1.150 1.140 1.190 2,250,000 2,604,940 1.1578 1.103 1.094 1.103 1.094 1.142 2,345,048 1.1108 -0.86%
2021-01-25 0 1.160 1.150 1.160 1.140 1.180 3,252,000 3,770,340 1.1594 1.113 1.103 1.113 1.094 1.132 3,389,376 1.1124 -2.52%
2021-01-22 0 1.190 1.170 1.190 1.170 1.210 4,310,000 5,112,640 1.1862 1.142 1.123 1.142 1.123 1.161 4,492,070 1.1381 -1.65%
2021-01-21 0 1.210 1.200 1.210 1.180 1.310 9,768,000 12,154,200 1.2443 1.161 1.151 1.161 1.132 1.257 10,180,636 1.1939 1.68%
2021-01-20 0 1.190 1.180 1.190 1.180 1.240 5,300,000 6,335,640 1.1954 1.142 1.132 1.142 1.132 1.190 5,523,891 1.1470 -4.03%
2021-01-19 0 1.240 1.220 1.240 1.200 1.240 2,610,000 3,182,640 1.2194 1.190 1.171 1.190 1.151 1.190 2,720,256 1.1700 0.81%
2021-01-18 0 1.230 1.220 1.230 1.210 1.290 5,938,000 7,320,740 1.2329 1.180 1.171 1.180 1.161 1.238 6,188,843 1.1829 -4.65%
2021-01-15 0 1.290 1.280 1.290 1.250 1.340 8,706,000 11,236,500 1.2907 1.238 1.228 1.238 1.199 1.286 9,073,773 1.2383 -1.53%
2021-01-14 0 1.310 1.310 1.320 1.110 1.380 16,304,000 20,642,300 1.2661 1.257 1.257 1.266 1.065 1.324 16,992,740 1.2148 18.02%
2021-01-13 0 1.110 1.100 1.130 1.110 1.150 2,048,000 2,308,720 1.1273 1.065 1.055 1.084 1.065 1.103 2,134,515 1.0816 -4.31%
2021-01-12 0 1.160 1.150 1.160 1.140 1.160 686,000 792,920 1.1559 1.113 1.103 1.113 1.094 1.113 714,979 1.1090 0.00%
2021-01-11 0 1.160 1.150 1.160 1.130 1.170 1,472,000 1,702,520 1.1566 1.113 1.103 1.113 1.084 1.123 1,534,183 1.1097 1.75%
2021-01-08 0 1.140 1.130 1.140 1.120 1.170 1,628,000 1,853,720 1.1386 1.094 1.084 1.094 1.075 1.123 1,696,773 1.0925 -2.56%
2021-01-07 0 1.170 1.160 1.170 1.120 1.180 4,046,000 4,649,160 1.1491 1.123 1.113 1.123 1.075 1.132 4,216,918 1.1025 4.46%
2021-01-06 0 1.120 1.120 1.130 1.100 1.130 5,412,001 6,083,161 1.1240 1.075 1.075 1.084 1.055 1.084 5,640,624 1.0785 -2.61%
2021-01-05 0 1.150 1.130 1.150 1.120 1.150 1,114,000 1,260,100 1.1311 1.103 1.084 1.103 1.075 1.103 1,161,059 1.0853 1.77%
2021-01-04 0 1.130 1.120 1.130 1.120 1.150 1,292,000 1,461,280 1.1310 1.084 1.075 1.084 1.075 1.103 1,346,579 1.0852 -0.88%
2020-12-31 0 1.140 1.120 1.140 1.100 1.150 1,940,000 2,174,180 1.1207 1.094 1.075 1.094 1.055 1.103 2,021,953 1.0753 0.88%
2020-12-30 0 1.130 1.120 1.130 1.120 1.200 3,526,000 4,046,120 1.1475 1.084 1.075 1.084 1.075 1.151 3,674,951 1.1010 -5.83%
2020-12-29 0 1.200 1.200 1.210 1.190 1.250 2,726,000 3,347,360 1.2279 1.151 1.151 1.161 1.142 1.199 2,841,156 1.1782 -0.83%
2020-12-28 0 1.210 1.180 1.210 1.150 1.220 1,946,000 2,330,220 1.1974 1.161 1.132 1.161 1.103 1.171 2,028,206 1.1489 6.14%
2020-12-24 0 1.140 1.130 1.160 1.130 1.190 2,378,000 2,738,100 1.1514 1.094 1.084 1.113 1.084 1.142 2,478,455 1.1048 -2.56%
2020-12-23 0 1.170 1.160 1.170 1.160 1.190 1,118,000 1,308,520 1.1704 1.123 1.113 1.123 1.113 1.142 1,165,228 1.1230 -0.85%
2020-12-22 0 1.180 1.170 1.180 1.170 1.200 2,304,000 2,731,660 1.1856 1.132 1.123 1.132 1.123 1.151 2,401,329 1.1376 -1.67%
2020-12-21 0 1.200 1.180 1.200 1.160 1.210 2,062,000 2,442,180 1.1844 1.151 1.132 1.151 1.113 1.161 2,149,106 1.1364 -0.83%
2020-12-18 0 1.210 1.190 1.210 1.110 1.230 6,940,000 8,305,340 1.1967 1.161 1.142 1.161 1.065 1.180 7,233,171 1.1482 5.22%
2020-12-17 0 1.150 1.130 1.150 1.080 1.150 2,992,000 3,322,000 1.1103 1.103 1.084 1.103 1.036 1.103 3,118,393 1.0653 3.60%
2020-12-16 0 1.110 1.100 1.120 1.080 1.220 6,746,000 7,664,160 1.1361 1.065 1.055 1.075 1.036 1.171 7,030,975 1.0901 -8.26%
2020-12-15 0 1.210 1.200 1.210 1.170 1.260 5,252,000 6,310,200 1.2015 1.161 1.151 1.161 1.123 1.209 5,473,863 1.1528 -3.20%
2020-12-14 0 1.250 1.240 1.250 1.230 1.280 6,046,000 7,578,460 1.2535 1.199 1.190 1.199 1.180 1.228 6,301,405 1.2027 1.63%
2020-12-11 0 1.230 1.220 1.230 1.200 1.280 7,023,000 8,676,430 1.2354 1.180 1.171 1.180 1.151 1.228 7,319,677 1.1854 -0.81%
2020-12-10 0 1.240 1.240 1.250 1.170 1.270 10,482,000 12,794,220 1.2206 1.190 1.190 1.199 1.123 1.219 10,924,798 1.1711 1.64%
2020-12-09 0 1.220 1.200 1.220 1.130 1.250 18,722,000 22,492,240 1.2014 1.171 1.151 1.171 1.084 1.199 19,512,885 1.1527 9.91%
2020-12-08 0 1.110 1.100 1.110 1.080 1.140 8,396,000 9,257,940 1.1027 1.065 1.055 1.065 1.036 1.094 8,750,677 1.0580 -0.89%
2020-12-07 0 1.120 1.120 1.130 1.010 1.140 23,088,000 25,331,560 1.0972 1.075 1.075 1.084 0.969 1.094 24,063,321 1.0527 12.00%
2020-12-04 0 1.000 0.990 1.000 0.920 1.020 19,810,000 19,430,980 0.9809 0.959 0.950 0.959 0.883 0.979 20,646,846 0.9411 7.53%
2020-12-03 0 0.930 0.920 0.930 0.870 0.940 12,386,000 11,313,060 0.9134 0.892 0.883 0.892 0.835 0.902 12,909,229 0.8764 6.90%
2020-12-02 0 0.870 0.860 0.870 0.850 0.880 4,614,000 3,988,800 0.8645 0.835 0.825 0.835 0.816 0.844 4,808,912 0.8295 1.16%
2020-12-01 0 0.860 0.850 0.860 0.810 0.860 3,812,000 3,226,380 0.8464 0.825 0.816 0.825 0.777 0.825 3,973,033 0.8121 3.61%
2020-11-30 0 0.830 0.810 0.830 0.780 0.850 4,114,000 3,363,920 0.8177 0.796 0.777 0.796 0.748 0.816 4,287,790 0.7845 6.41%
2020-11-27 0 0.780 0.770 0.780 0.760 0.790 2,582,000 1,999,660 0.7745 0.748 0.739 0.748 0.729 0.758 2,691,073 0.7431 0.00%
2020-11-26 0 0.780 0.780 0.790 0.770 0.820 2,818,000 2,228,120 0.7907 0.748 0.748 0.758 0.739 0.787 2,937,043 0.7586 -3.70%
2020-11-25 0 0.810 0.810 0.820 0.800 0.830 2,314,000 1,892,560 0.8179 0.777 0.777 0.787 0.768 0.796 2,411,752 0.7847 -1.22%
2020-11-24 0 0.820 0.810 0.830 0.810 0.830 1,288,000 1,055,900 0.8198 0.787 0.777 0.796 0.777 0.796 1,342,410 0.7866 0.00%
2020-11-23 0 0.820 0.820 0.830 0.810 0.830 1,752,000 1,440,920 0.8224 0.787 0.787 0.796 0.777 0.796 1,826,011 0.7891 1.23%
2020-11-20 0 0.810 0.810 0.820 0.800 0.830 2,688,000 2,184,780 0.8128 0.777 0.777 0.787 0.768 0.796 2,801,551 0.7798 -1.22%
2020-11-19 0 0.820 0.820 0.830 0.800 0.860 5,406,000 4,416,060 0.8169 0.787 0.787 0.796 0.768 0.825 5,634,369 0.7838 -3.53%
2020-11-18 0 0.850 0.850 0.860 0.820 0.910 29,282,000 25,557,160 0.8728 0.816 0.816 0.825 0.787 0.873 30,518,978 0.8374 7.59%
2020-11-17 0 0.790 0.780 0.800 0.750 0.820 4,912,000 3,896,100 0.7932 0.758 0.748 0.768 0.720 0.787 5,119,501 0.7610 5.33%
2020-11-16 0 0.750 0.750 0.760 0.730 0.760 878,000 659,220 0.7508 0.720 0.720 0.729 0.700 0.729 915,090 0.7204 2.74%
2020-11-13 0 0.730 0.730 0.740 0.720 0.730 186,000 135,600 0.7290 0.700 0.700 0.710 0.691 0.700 193,857 0.6995 0.00%
2020-11-12 0 0.730 0.730 0.740 0.710 0.750 1,026,000 748,980 0.7300 0.700 0.700 0.710 0.681 0.720 1,069,342 0.7004 1.39%
2020-11-11 0 0.720 0.720 0.730 0.710 0.750 1,396,000 1,017,540 0.7289 0.691 0.691 0.700 0.681 0.720 1,454,972 0.6994 -5.26%
2020-11-10 0 0.760 0.760 0.770 0.750 0.850 3,750,000 2,972,360 0.7926 0.729 0.729 0.739 0.720 0.816 3,908,414 0.7605 -6.17%
2020-11-09 0 0.810 0.800 0.810 0.670 0.830 20,442,000 15,419,480 0.7543 0.777 0.768 0.777 0.643 0.796 21,305,544 0.7237 20.90%
2020-11-06 0 0.670 0.660 0.670 0.630 0.670 4,908,000 3,169,400 0.6458 0.643 0.633 0.643 0.604 0.643 5,115,332 0.6196 6.35%
2020-11-05 0 0.630 0.630 0.650 0.620 0.650 2,146,000 1,354,640 0.6312 0.604 0.604 0.624 0.595 0.624 2,236,655 0.6057 1.61%
2020-11-04 0 0.620 0.620 0.630 0.620 0.640 978,000 615,980 0.6298 0.595 0.595 0.604 0.595 0.614 1,019,314 0.6043 -1.59%
2020-11-03 0 0.630 0.630 0.640 0.620 0.640 2,102,000 1,323,260 0.6295 0.604 0.604 0.614 0.595 0.614 2,190,796 0.6040 0.00%
2020-11-02 0 0.630 0.630 0.640 0.620 0.640 2,968,000 1,884,540 0.6350 0.604 0.604 0.614 0.595 0.614 3,093,379 0.6092 -1.56%
2020-10-30 0 0.640 0.640 0.650 0.640 0.650 482,000 312,000 0.6473 0.614 0.614 0.624 0.614 0.624 502,361 0.6211 0.00%
2020-10-29 0 0.640 0.640 0.650 0.640 0.670 1,394,000 915,620 0.6568 0.614 0.614 0.624 0.614 0.643 1,452,888 0.6302 -1.54%
2020-10-28 0 0.650 0.650 0.660 0.650 0.660 74,000 48,440 0.6546 0.624 0.624 0.633 0.624 0.633 77,126 0.6281 0.00%
2020-10-27 0 0.650 0.650 0.660 0.640 0.670 1,608,766 1,053,625 0.6549 0.624 0.624 0.633 0.614 0.643 1,676,726 0.6284 -1.52%
2020-10-23 0 0.660 0.660 0.680 0.660 0.670 226,000 149,900 0.6633 0.633 0.633 0.652 0.633 0.643 235,547 0.6364 1.54%
2020-10-22 0 0.650 0.650 0.660 0.650 0.660 308,000 202,460 0.6573 0.624 0.624 0.633 0.624 0.633 321,011 0.6307 0.00%
2020-10-21 0 0.650 0.650 0.660 0.650 0.660 470,000 308,940 0.6573 0.624 0.624 0.633 0.624 0.633 489,855 0.6307 -1.52%
2020-10-20 0 0.660 0.660 0.670 0.660 0.670 276,000 182,860 0.6625 0.633 0.633 0.643 0.633 0.643 287,659 0.6357 0.00%
2020-10-19 0 0.660 0.650 0.670 0.650 0.680 2,070,000 1,387,060 0.6701 0.633 0.624 0.643 0.624 0.652 2,157,444 0.6429 -2.94%
2020-10-16 0 0.680 0.680 0.690 0.660 0.700 1,648,000 1,136,280 0.6895 0.652 0.652 0.662 0.633 0.672 1,717,617 0.6615 3.03%
2020-10-15 0 0.660 0.660 0.670 0.660 0.680 850,000 567,820 0.6680 0.633 0.633 0.643 0.633 0.652 885,907 0.6409 0.00%
2020-10-14 0 0.660 0.660 0.670 0.650 0.690 1,904,000 1,265,120 0.6645 0.633 0.633 0.643 0.624 0.662 1,984,432 0.6375 -2.94%
2020-10-12 0 0.680 0.680 0.700 0.670 0.690 660,000 449,080 0.6804 0.652 0.652 0.672 0.643 0.662 687,881 0.6528 0.00%
2020-10-09 0 0.680 0.680 0.690 0.670 0.680 182,000 123,460 0.6784 0.652 0.652 0.662 0.643 0.652 189,688 0.6509 1.49%
2020-10-08 0 0.670 0.670 0.680 0.660 0.670 450,000 301,480 0.6700 0.643 0.643 0.652 0.633 0.643 469,010 0.6428 -1.47%
2020-10-07 0 0.680 0.670 0.680 0.670 0.690 656,000 449,160 0.6847 0.652 0.643 0.652 0.643 0.662 683,712 0.6569 0.00%
2020-10-06 0 0.680 0.680 0.690 0.660 0.690 400,000 272,420 0.6811 0.652 0.652 0.662 0.633 0.662 416,897 0.6534 3.03%
2020-10-05 0 0.660 0.660 0.670 0.660 0.680 1,150,000 777,980 0.6765 0.633 0.633 0.643 0.633 0.652 1,198,580 0.6491 -2.94%
2020-09-30 0 0.680 0.680 0.690 0.670 0.700 490,000 339,020 0.6919 0.652 0.652 0.662 0.643 0.672 510,699 0.6638 1.49%
2020-09-29 0 0.670 0.670 0.680 0.650 0.690 742,000 496,640 0.6693 0.643 0.643 0.652 0.624 0.662 773,345 0.6422 4.69%
2020-09-28 0 0.640 0.640 0.650 0.630 0.650 412,000 263,440 0.6394 0.614 0.614 0.624 0.604 0.624 429,404 0.6135 0.00%
2020-09-25 0 0.640 0.640 0.650 0.630 0.660 450,000 288,180 0.6404 0.614 0.614 0.624 0.604 0.633 469,010 0.6144 0.00%
2020-09-24 0 0.640 0.640 0.650 0.640 0.660 364,000 237,360 0.6521 0.614 0.614 0.624 0.614 0.633 379,377 0.6257 -3.03%
2020-09-23 0 0.660 0.660 0.680 0.650 0.680 952,000 631,220 0.6630 0.633 0.633 0.652 0.624 0.652 992,216 0.6362 -2.94%
2020-09-22 0 0.680 0.680 0.690 0.680 0.690 372,000 255,600 0.6871 0.652 0.652 0.662 0.652 0.662 387,715 0.6592 0.00%
2020-09-21 0 0.680 0.680 0.690 0.670 0.700 3,455,000 2,374,360 0.6872 0.652 0.652 0.662 0.643 0.672 3,600,952 0.6594 -2.86%
2020-09-18 0 0.700 0.690 0.700 0.700 0.740 12,449,911 8,749,297 0.7028 0.672 0.662 0.672 0.672 0.710 12,975,840 0.6743 -5.41%
2020-09-17 0 0.740 0.730 0.740 0.710 0.740 1,802,000 1,307,840 0.7258 0.710 0.700 0.710 0.681 0.710 1,878,123 0.6964 -2.63%
2020-09-16 0 0.760 0.760 0.770 0.760 0.800 1,449,000 1,111,880 0.7673 0.729 0.729 0.739 0.729 0.768 1,510,211 0.7362 -5.00%
2020-09-15 0 0.800 0.770 0.800 0.770 0.830 3,076,000 2,470,060 0.8030 0.768 0.739 0.768 0.739 0.796 3,205,941 0.7705 -5.88%
2020-09-14 0 0.850 0.840 0.850 0.840 0.850 296,000 249,080 0.8415 0.816 0.806 0.816 0.806 0.816 308,504 0.8074 -1.16%
2020-09-11 0 0.860 0.850 0.870 0.840 0.870 386,000 332,700 0.8619 0.825 0.816 0.835 0.806 0.835 402,306 0.8270 0.00%
2020-09-10 0 0.860 0.850 0.860 0.840 0.860 70,000 59,780 0.8540 0.825 0.816 0.825 0.806 0.825 72,957 0.8194 0.00%
2020-09-09 0 0.860 0.850 0.870 0.860 0.870 166,000 143,720 0.8658 0.825 0.816 0.835 0.825 0.835 173,012 0.8307 2.38%
2020-09-08 0 0.840 0.830 0.850 0.830 0.860 740,000 628,740 0.8496 0.806 0.796 0.816 0.796 0.825 771,260 0.8152 -1.18%
2020-09-07 0 0.850 0.840 0.850 0.850 0.860 52,000 44,540 0.8565 0.816 0.806 0.816 0.816 0.825 54,197 0.8218 1.19%
2020-09-04 0 0.840 0.810 0.850 0.820 0.840 362,000 299,840 0.8283 0.806 0.777 0.816 0.787 0.806 377,292 0.7947 -1.18%
2020-09-03 0 0.850 0.830 0.850 0.830 0.850 52,000 43,640 0.8392 0.816 0.796 0.816 0.796 0.816 54,197 0.8052 0.00%
2020-09-02 0 0.850 0.840 0.860 0.850 0.850 40,000 34,000 0.8500 0.816 0.806 0.825 0.816 0.816 41,690 0.8155 0.00%
2020-09-01 0 0.850 0.840 0.850 0.830 0.850 204,000 171,780 0.8421 0.816 0.806 0.816 0.796 0.816 212,618 0.8079 -1.16%
2020-08-31 0 0.860 0.850 0.860 0.800 0.880 1,088,000 920,100 0.8457 0.825 0.816 0.825 0.768 0.844 1,133,961 0.8114 -3.37%
2020-08-28 0 0.890 0.880 0.900 0.880 0.900 1,900,000 1,699,620 0.8945 0.854 0.844 0.864 0.844 0.864 1,980,263 0.8583 -2.20%
2020-08-27 0 0.910 0.910 0.920 0.900 0.920 506,000 460,560 0.9102 0.873 0.873 0.883 0.864 0.883 527,375 0.8733 0.00%
2020-08-26 0 0.910 0.910 0.920 0.910 0.920 566,000 517,060 0.9135 0.873 0.873 0.883 0.873 0.883 589,910 0.8765 -1.09%
2020-08-25 0 0.920 0.920 0.930 0.900 0.930 812,000 744,920 0.9174 0.883 0.883 0.892 0.864 0.892 846,302 0.8802 -1.08%
2020-08-24 0 0.930 0.910 0.930 0.900 0.940 900,000 819,880 0.9110 0.892 0.873 0.892 0.864 0.902 938,019 0.8741 1.09%
2020-08-21 0 0.920 0.920 0.930 0.900 0.920 800,000 729,960 0.9125 0.883 0.883 0.892 0.864 0.883 833,795 0.8755 0.00%
2020-08-20 0 0.920 0.910 0.920 0.890 0.920 1,950,000 1,770,100 0.9077 0.883 0.873 0.883 0.854 0.883 2,032,375 0.8710 -1.08%
2020-08-19 0 0.930 0.930 0.950 0.920 0.940 1,116,000 1,037,880 0.9300 0.892 0.892 0.911 0.883 0.902 1,163,144 0.8923 -1.06%
2020-08-18 0 0.940 0.930 0.940 0.930 0.950 2,244,000 2,119,800 0.9447 0.902 0.892 0.902 0.892 0.911 2,338,795 0.9064 -2.08%
2020-08-17 0 0.960 0.960 0.970 0.940 0.970 4,848,000 4,656,760 0.9606 0.921 0.921 0.931 0.902 0.931 5,052,797 0.9216 4.35%
2020-08-14 0 0.920 0.900 0.920 0.890 0.920 1,328,000 1,205,880 0.9080 0.883 0.864 0.883 0.854 0.883 1,384,100 0.8712 1.10%
2020-08-13 0 0.910 0.890 0.910 0.890 0.920 610,000 553,960 0.9081 0.873 0.854 0.873 0.854 0.883 635,769 0.8713 1.11%
2020-08-12 0 0.900 0.890 0.900 0.890 0.910 434,000 388,840 0.8959 0.864 0.854 0.864 0.854 0.873 452,334 0.8596 -1.10%
2020-08-11 0 0.910 0.900 0.910 0.900 0.920 1,046,000 948,480 0.9068 0.873 0.864 0.873 0.864 0.883 1,090,187 0.8700 0.00%
2020-08-10 0 0.910 0.910 0.930 0.910 0.930 2,656,000 2,446,180 0.9210 0.873 0.873 0.892 0.873 0.892 2,768,199 0.8837 -1.09%
2020-08-07 0 0.920 0.920 0.940 0.900 0.930 1,704,000 1,555,980 0.9131 0.883 0.883 0.902 0.864 0.892 1,775,983 0.8761 -3.16%
2020-08-06 0 0.950 0.940 0.950 0.870 0.950 4,776,000 4,440,520 0.9298 0.911 0.902 0.911 0.835 0.911 4,977,756 0.8921 4.40%
2020-08-05 0 0.910 0.910 0.920 0.820 0.920 10,532,000 9,262,680 0.8795 0.873 0.873 0.883 0.787 0.883 10,976,910 0.8438 13.75%
2020-08-04 0 0.800 0.790 0.810 0.780 0.800 1,610,000 1,285,560 0.7985 0.768 0.758 0.777 0.748 0.768 1,678,012 0.7661 2.56%
2020-08-03 0 0.780 0.780 0.790 0.780 0.810 1,114,000 883,380 0.7930 0.748 0.748 0.758 0.748 0.777 1,161,059 0.7608 -1.27%
2020-07-31 0 0.790 0.780 0.790 0.780 0.790 416,000 327,100 0.7863 0.758 0.748 0.758 0.748 0.758 433,573 0.7544 0.00%
2020-07-30 0 0.790 0.780 0.790 0.760 0.800 956,000 750,920 0.7855 0.758 0.748 0.758 0.729 0.768 996,385 0.7536 3.95%
2020-07-29 0 0.760 0.750 0.760 0.740 0.770 1,070,000 803,020 0.7505 0.729 0.720 0.729 0.710 0.739 1,115,201 0.7201 -1.30%
2020-07-28 0 0.770 0.770 0.780 0.750 0.770 878,000 670,940 0.7642 0.739 0.739 0.748 0.720 0.739 915,090 0.7332 4.05%
2020-07-27 0 0.740 0.740 0.760 0.700 0.770 504,000 375,280 0.7446 0.710 0.710 0.729 0.672 0.739 525,291 0.7144 4.23%
2020-07-24 0 0.710 0.710 0.730 0.690 0.790 2,554,000 1,970,460 0.7715 0.681 0.681 0.700 0.662 0.758 2,661,890 0.7402 -8.97%
2020-07-23 0 0.780 0.780 0.790 0.770 0.790 1,040,000 811,760 0.7805 0.748 0.748 0.758 0.739 0.758 1,083,933 0.7489 0.00%
2020-07-22 0 0.780 0.780 0.790 0.780 0.800 568,000 447,060 0.7871 0.748 0.748 0.758 0.748 0.768 591,994 0.7552 -2.50%
2020-07-21 0 0.800 0.780 0.800 0.780 0.810 1,594,000 1,260,200 0.7906 0.768 0.748 0.768 0.748 0.777 1,661,336 0.7585 0.00%
2020-07-20 0 0.800 0.770 0.800 0.780 0.800 1,010,000 792,900 0.7850 0.768 0.739 0.768 0.748 0.768 1,052,666 0.7532 2.56%
2020-07-17 0 0.780 0.780 0.800 0.750 0.790 1,588,000 1,220,300 0.7685 0.748 0.748 0.768 0.720 0.758 1,655,083 0.7373 1.30%
2020-07-16 0 0.770 0.760 0.770 0.750 0.790 1,498,000 1,145,060 0.7644 0.739 0.729 0.739 0.720 0.758 1,561,281 0.7334 1.32%
2020-07-15 0 0.760 0.750 0.760 0.760 0.850 2,276,000 1,795,600 0.7889 0.729 0.720 0.729 0.729 0.816 2,372,146 0.7570 -10.59%
2020-07-14 0 0.850 0.840 0.850 0.820 0.850 2,502,000 2,089,020 0.8349 0.816 0.806 0.816 0.787 0.816 2,607,694 0.8011 1.19%
2020-07-13 0 0.840 0.840 0.850 0.770 0.850 1,878,000 1,528,300 0.8138 0.806 0.806 0.816 0.739 0.816 1,957,334 0.7808 5.00%
2020-07-10 0 0.800 0.800 0.810 0.760 0.810 2,884,000 2,286,860 0.7929 0.768 0.768 0.777 0.729 0.777 3,005,831 0.7608 2.56%
2020-07-09 0 0.780 0.770 0.780 0.750 0.790 3,270,000 2,546,540 0.7788 0.748 0.739 0.748 0.720 0.758 3,408,137 0.7472 2.63%
2020-07-08 0 0.760 0.750 0.760 0.720 0.760 2,184,000 1,629,560 0.7461 0.729 0.720 0.729 0.691 0.729 2,276,260 0.7159 7.04%
2020-07-07 0 0.710 0.700 0.710 0.700 0.740 1,998,000 1,442,820 0.7221 0.681 0.672 0.681 0.672 0.710 2,082,403 0.6929 -1.39%
2020-07-06 0 0.720 0.710 0.720 0.690 0.720 2,180,000 1,529,600 0.7017 0.691 0.681 0.691 0.662 0.691 2,272,091 0.6732 1.41%
2020-07-03 0 0.710 0.710 0.720 0.630 0.780 7,220,000 4,960,380 0.6870 0.681 0.681 0.691 0.604 0.748 7,524,999 0.6592 10.94%
2020-07-02 0 0.640 0.640 0.660 0.640 0.650 1,116,000 724,280 0.6490 0.614 0.614 0.633 0.614 0.624 1,163,144 0.6227 1.59%
2020-06-30 0 0.630 0.630 0.650 0.630 0.660 264,000 167,720 0.6353 0.604 0.604 0.624 0.604 0.633 275,152 0.6096 -1.56%
2020-06-29 0 0.640 0.640 0.650 0.640 0.650 154,000 98,680 0.6408 0.614 0.614 0.624 0.614 0.624 160,506 0.6148 0.00%
2020-06-26 0 0.640 0.640 0.650 0.640 0.660 272,000 176,620 0.6493 0.614 0.614 0.624 0.614 0.633 283,490 0.6230 -1.54%
2020-06-24 0 0.650 0.640 0.650 0.630 0.650 844,000 540,740 0.6407 0.624 0.614 0.624 0.604 0.624 879,654 0.6147 0.00%
2020-06-23 0 0.650 0.650 0.660 0.650 0.660 588,000 384,080 0.6532 0.624 0.624 0.633 0.624 0.633 612,839 0.6267 1.56%
2020-06-22 0 0.640 0.640 0.650 0.640 0.660 270,000 175,000 0.6481 0.614 0.614 0.624 0.614 0.633 281,406 0.6219 -1.54%
2020-06-19 0 0.650 0.650 0.660 0.630 0.650 1,260,000 816,100 0.6477 0.624 0.624 0.633 0.604 0.624 1,313,227 0.6214 1.56%
2020-06-18 0 0.640 0.640 0.650 0.640 0.650 1,146,000 744,080 0.6493 0.614 0.614 0.624 0.614 0.624 1,194,411 0.6230 1.59%
2020-06-17 0 0.630 0.630 0.650 0.620 0.640 824,000 521,980 0.6335 0.604 0.604 0.624 0.595 0.614 858,809 0.6078 2.84%
2020-06-16 0 0.640 0.640 0.650 0.620 0.650 824,000 529,580 0.6427 0.588 0.588 0.597 0.569 0.597 897,221 0.5902 3.23%
2020-06-15 0 0.620 0.620 0.640 0.610 0.660 718,000 451,500 0.6288 0.569 0.569 0.588 0.560 0.606 781,802 0.5775 0.00%
2020-06-12 0 0.620 0.620 0.640 0.610 0.640 1,298,000 814,320 0.6274 0.569 0.569 0.588 0.560 0.588 1,413,341 0.5762 -1.59%
2020-06-11 0 0.630 0.630 0.640 0.630 0.650 426,000 273,540 0.6421 0.579 0.579 0.588 0.579 0.597 463,855 0.5897 0.00%
2020-06-10 0 0.630 0.630 0.650 0.630 0.660 456,000 296,140 0.6494 0.579 0.579 0.597 0.579 0.606 496,520 0.5964 -4.55%
2020-06-09 0 0.660 0.640 0.650 0.600 0.660 4,770,000 3,027,420 0.6347 0.606 0.588 0.597 0.551 0.606 5,193,864 0.5829 10.00%
2020-06-08 0 0.600 0.600 0.610 0.600 0.630 2,378,050 1,460,351 0.6141 0.551 0.551 0.560 0.551 0.579 2,589,365 0.5640 -1.64%
2020-06-05 0 0.610 0.610 0.620 0.610 0.630 2,194,000 1,365,580 0.6224 0.560 0.560 0.569 0.560 0.579 2,388,960 0.5716 0.00%
2020-06-04 0 0.610 0.610 0.620 0.610 0.630 2,842,000 1,781,140 0.6267 0.560 0.560 0.569 0.560 0.579 3,094,541 0.5756 -3.17%
2020-06-03 0 0.630 0.620 0.630 0.600 0.630 5,132,000 3,182,440 0.6201 0.579 0.569 0.579 0.551 0.579 5,588,032 0.5695 3.28%
2020-06-02 0 0.610 0.600 0.610 0.590 0.620 2,440,000 1,472,520 0.6035 0.560 0.551 0.560 0.542 0.569 2,656,820 0.5542 3.39%
2020-06-01 0 0.590 0.580 0.590 0.570 0.600 11,030,000 6,417,000 0.5818 0.542 0.533 0.542 0.523 0.551 12,010,131 0.5343 3.51%
2020-05-29 0 0.570 0.560 0.570 0.570 0.600 8,427,153 4,908,322 0.5824 0.523 0.514 0.523 0.523 0.551 9,175,994 0.5349 -5.00%
2020-05-28 0 0.600 0.590 0.600 0.600 0.630 1,816,000 1,106,000 0.6090 0.551 0.542 0.551 0.551 0.579 1,977,371 0.5593 -1.64%
2020-05-27 0 0.610 0.620 0.630 0.610 0.630 958,000 592,500 0.6185 0.560 0.569 0.579 0.560 0.579 1,043,128 0.5680 -3.17%
2020-05-26 0 0.630 0.630 0.640 0.620 0.660 2,372,810 1,495,937 0.6304 0.579 0.579 0.588 0.569 0.606 2,583,659 0.5790 0.00%
2020-05-25 0 0.630 0.640 0.650 0.630 0.660 602,000 380,880 0.6327 0.579 0.588 0.597 0.579 0.606 655,494 0.5811 -1.56%
2020-05-22 0 0.640 0.630 0.640 0.630 0.650 510,000 325,240 0.6377 0.588 0.579 0.588 0.579 0.597 555,319 0.5857 -1.54%
2020-05-21 0 0.650 0.640 0.650 0.650 0.670 2,288,000 1,500,440 0.6558 0.597 0.588 0.597 0.597 0.615 2,491,313 0.6023 -1.52%
2020-05-20 0 0.660 0.660 0.670 0.650 0.670 940,000 617,600 0.6570 0.606 0.606 0.615 0.597 0.615 1,023,529 0.6034 1.54%
2020-05-19 0 0.650 0.650 0.660 0.640 0.680 1,648,000 1,083,800 0.6576 0.597 0.597 0.606 0.588 0.625 1,794,442 0.6040 -1.52%
2020-05-18 0 0.660 0.660 0.670 0.640 0.670 1,910,000 1,251,930 0.6555 0.606 0.606 0.615 0.588 0.615 2,079,723 0.6020 -1.49%
2020-05-15 0 0.670 0.670 0.680 0.660 0.680 644,000 431,500 0.6700 0.615 0.615 0.625 0.606 0.625 701,226 0.6154 -1.47%
2020-05-14 0 0.680 0.680 0.690 0.680 0.690 38,000 26,080 0.6863 0.625 0.625 0.634 0.625 0.634 41,377 0.6303 -1.45%
2020-05-13 0 0.690 0.690 0.700 0.690 0.710 184,000 128,200 0.6967 0.634 0.634 0.643 0.634 0.652 200,350 0.6399 -1.43%
2020-05-12 0 0.700 0.680 0.700 0.680 0.700 80,000 55,220 0.6903 0.643 0.625 0.643 0.625 0.643 87,109 0.6339 0.00%
2020-05-11 0 0.700 0.690 0.710 0.690 0.720 212,000 147,320 0.6949 0.643 0.634 0.652 0.634 0.661 230,838 0.6382 -1.41%
2020-05-08 0 0.710 0.700 0.710 0.690 0.710 246,000 171,280 0.6963 0.652 0.643 0.652 0.634 0.652 267,860 0.6394 2.90%
2020-05-07 0 0.690 0.690 0.700 0.690 0.710 204,000 143,060 0.7013 0.634 0.634 0.643 0.634 0.652 222,128 0.6440 0.00%
2020-05-06 0 0.690 0.690 0.700 0.670 0.700 518,000 358,120 0.6914 0.634 0.634 0.643 0.615 0.643 564,030 0.6349 2.99%
2020-05-05 0 0.670 0.670 0.680 0.660 0.680 62,000 41,480 0.6690 0.615 0.615 0.625 0.606 0.625 67,509 0.6144 1.52%
2020-05-04 0 0.660 0.660 0.670 0.660 0.690 682,000 460,840 0.6757 0.606 0.606 0.615 0.606 0.634 742,603 0.6206 -4.35%
2020-04-29 0 0.690 0.680 0.690 0.690 0.690 134,000 92,460 0.6900 0.634 0.625 0.634 0.634 0.634 145,907 0.6337 0.00%
2020-04-28 0 0.690 0.690 0.700 0.680 0.690 378,000 258,760 0.6846 0.634 0.634 0.643 0.625 0.634 411,589 0.6287 -1.43%
2020-04-27 0 0.700 0.690 0.700 0.680 0.700 1,020,000 703,640 0.6898 0.643 0.634 0.643 0.625 0.643 1,110,638 0.6335 2.94%
2020-04-24 0 0.680 0.680 0.690 0.680 0.690 236,000 160,560 0.6803 0.625 0.625 0.634 0.625 0.634 256,971 0.6248 -1.45%
2020-04-23 0 0.690 0.690 0.700 0.690 0.740 550,000 388,460 0.7063 0.634 0.634 0.643 0.634 0.680 598,873 0.6487 2.99%
2020-04-22 0 0.670 0.670 0.690 0.670 0.700 444,000 304,180 0.6851 0.615 0.615 0.634 0.615 0.643 483,454 0.6292 -1.47%
2020-04-21 0 0.680 0.680 0.700 0.680 0.700 328,000 225,720 0.6882 0.625 0.625 0.643 0.625 0.643 357,146 0.6320 -1.45%
2020-04-20 0 0.690 0.690 0.700 0.680 0.710 360,000 250,940 0.6971 0.634 0.634 0.643 0.625 0.652 391,990 0.6402 1.47%
2020-04-17 0 0.680 0.680 0.710 0.670 0.710 1,116,000 769,340 0.6894 0.625 0.625 0.652 0.615 0.652 1,215,168 0.6331 1.49%
2020-04-16 0 0.670 0.670 0.680 0.670 0.700 542,000 366,440 0.6761 0.615 0.615 0.625 0.615 0.643 590,162 0.6209 -2.90%
2020-04-15 0 0.690 0.690 0.720 0.670 0.750 808,000 566,920 0.7016 0.634 0.634 0.661 0.615 0.689 879,799 0.6444 0.00%
2020-04-14 0 0.690 0.680 0.690 0.680 0.690 344,000 236,000 0.6860 0.634 0.625 0.634 0.625 0.634 374,568 0.6301 0.00%
2020-04-09 0 0.690 0.680 0.690 0.680 0.700 234,000 161,360 0.6896 0.634 0.625 0.634 0.625 0.643 254,793 0.6333 2.99%
2020-04-08 0 0.670 0.670 0.690 0.670 0.700 204,000 138,980 0.6813 0.615 0.615 0.634 0.615 0.643 222,128 0.6257 -2.90%
2020-04-07 0 0.690 0.680 0.690 0.690 0.710 158,000 109,800 0.6949 0.634 0.625 0.634 0.634 0.652 172,040 0.6382 2.99%
2020-04-06 0 0.670 0.660 0.670 0.650 0.680 276,000 185,100 0.6707 0.615 0.606 0.615 0.597 0.625 300,525 0.6159 0.00%
2020-04-03 0 0.670 0.650 0.680 0.670 0.670 30,000 20,100 0.6700 0.615 0.597 0.625 0.615 0.615 32,666 0.6153 0.00%
2020-04-02 0 0.670 0.670 0.680 0.660 0.680 232,000 155,580 0.6706 0.615 0.615 0.625 0.606 0.625 252,616 0.6159 -2.90%
2020-04-01 0 0.690 0.680 0.690 0.680 0.720 190,000 131,980 0.6946 0.634 0.625 0.634 0.625 0.661 206,883 0.6379 2.99%
2020-03-31 0 0.670 0.640 0.670 0.660 0.680 322,000 214,480 0.6661 0.615 0.588 0.615 0.606 0.625 350,613 0.6117 4.69%
2020-03-30 0 0.640 0.640 0.660 0.640 0.690 266,000 175,860 0.6611 0.588 0.588 0.606 0.588 0.634 289,637 0.6072 -5.88%
2020-03-27 0 0.680 0.660 0.680 0.670 0.680 280,000 190,380 0.6799 0.625 0.606 0.625 0.615 0.625 304,881 0.6244 1.49%
2020-03-26 0 0.670 0.650 0.670 0.660 0.690 340,000 228,820 0.6730 0.615 0.597 0.615 0.606 0.634 370,213 0.6181 -2.90%
2020-03-25 0 0.690 0.680 0.690 0.680 0.720 196,000 137,100 0.6995 0.634 0.625 0.634 0.625 0.661 213,417 0.6424 4.55%
2020-03-24 0 0.660 0.660 0.670 0.620 0.670 524,000 338,600 0.6462 0.606 0.606 0.615 0.569 0.615 570,563 0.5934 6.45%
2020-03-23 0 0.620 0.620 0.640 0.610 0.640 244,000 151,680 0.6216 0.569 0.569 0.588 0.560 0.588 265,682 0.5709 -3.12%
2020-03-20 0 0.640 0.640 0.670 0.620 0.670 1,835,089 1,187,286 0.6470 0.588 0.588 0.615 0.569 0.615 1,998,156 0.5942 -1.54%
2020-03-19 0 0.650 0.650 0.660 0.600 0.740 2,534,000 1,624,780 0.6412 0.597 0.597 0.606 0.551 0.680 2,759,172 0.5889 -8.45%
2020-03-18 0 0.710 0.710 0.770 0.710 0.800 278,000 212,300 0.7637 0.652 0.652 0.707 0.652 0.735 302,703 0.7013 -7.79%
2020-03-17 0 0.770 0.770 0.800 0.770 0.800 272,000 212,780 0.7823 0.707 0.707 0.735 0.707 0.735 296,170 0.7184 -1.28%
2020-03-16 0 0.780 0.780 0.800 0.780 0.850 1,016,000 817,740 0.8049 0.716 0.716 0.735 0.716 0.781 1,106,282 0.7392 -9.30%
2020-03-13 0 0.860 0.860 0.870 0.840 0.870 404,000 346,720 0.8582 0.790 0.790 0.799 0.771 0.799 439,900 0.7882 -2.27%
2020-03-12 0 0.880 0.880 0.900 0.880 0.900 70,000 61,760 0.8823 0.808 0.808 0.827 0.808 0.827 76,220 0.8103 -2.22%
2020-03-11 0 0.900 0.900 0.920 0.870 0.920 160,000 145,000 0.9063 0.827 0.827 0.845 0.799 0.845 174,218 0.8323 -1.10%
2020-03-10 0 0.910 0.900 0.920 0.900 0.920 154,000 139,420 0.9053 0.836 0.827 0.845 0.827 0.845 167,685 0.8314 -1.09%
2020-03-09 0 0.920 0.900 0.920 0.900 0.920 170,000 154,240 0.9073 0.845 0.827 0.845 0.827 0.845 185,106 0.8333 -2.13%
2020-03-06 0 0.940 0.930 0.940 0.920 0.940 180,000 167,380 0.9299 0.863 0.854 0.863 0.845 0.863 195,995 0.8540 0.00%
2020-03-05 0 0.940 0.940 0.950 0.930 0.950 64,000 60,000 0.9375 0.863 0.863 0.872 0.854 0.872 69,687 0.8610 -2.08%
2020-03-04 0 0.960 0.920 0.960 0.950 0.960 94,000 89,560 0.9528 0.882 0.845 0.882 0.872 0.882 102,353 0.8750 1.05%
2020-03-03 0 0.950 0.940 0.950 0.930 0.950 342,000 320,500 0.9371 0.872 0.863 0.872 0.854 0.872 372,390 0.8607 2.15%
2020-03-02 0 0.930 0.920 0.930 0.900 0.930 218,000 200,000 0.9174 0.854 0.845 0.854 0.827 0.854 237,372 0.8426 3.33%
2020-02-28 0 0.900 0.900 0.920 0.900 0.920 504,000 458,140 0.9090 0.827 0.827 0.845 0.827 0.845 548,786 0.8348 -3.23%
2020-02-27 0 0.930 0.900 0.930 0.900 0.930 340,000 308,080 0.9061 0.854 0.827 0.854 0.827 0.854 370,213 0.8322 1.09%
2020-02-26 0 0.920 0.910 0.920 0.900 0.930 2,046,000 1,857,940 0.9081 0.845 0.836 0.845 0.827 0.854 2,227,808 0.8340 -2.13%
2020-02-25 0 0.940 0.940 0.960 0.910 0.940 688,000 632,560 0.9194 0.863 0.863 0.882 0.836 0.863 749,136 0.8444 0.00%
2020-02-24 0 0.940 0.940 0.960 0.940 0.960 86,000 81,000 0.9419 0.863 0.863 0.882 0.863 0.882 93,642 0.8650 -1.05%
2020-02-21 0 0.950 0.940 0.950 0.950 0.970 354,000 338,580 0.9564 0.872 0.863 0.872 0.872 0.891 385,457 0.8784 0.00%
2020-02-20 0 0.950 0.950 0.970 0.950 0.990 580,000 557,940 0.9620 0.872 0.872 0.891 0.872 0.909 631,539 0.8835 -2.06%
2020-02-19 0 0.970 0.970 0.980 0.970 0.990 150,000 145,580 0.9705 0.891 0.891 0.900 0.891 0.909 163,329 0.8913 -2.02%
2020-02-18 0 0.990 0.970 0.990 0.970 0.990 152,000 148,560 0.9774 0.909 0.891 0.909 0.891 0.909 165,507 0.8976 1.02%
2020-02-17 0 0.980 0.980 1.000 0.980 1.000 104,000 102,000 0.9808 0.900 0.900 0.918 0.900 0.918 113,241 0.9007 0.00%
2020-02-14 0 0.980 0.980 1.000 0.980 1.000 44,000 43,280 0.9836 0.900 0.900 0.918 0.900 0.918 47,910 0.9034 -1.01%
2020-02-13 0 0.990 0.980 0.990 0.960 1.000 120,000 118,580 0.9882 0.909 0.900 0.909 0.882 0.918 130,663 0.9075 1.02%
2020-02-12 0 0.980 0.960 0.980 0.980 0.980 54,000 52,920 0.9800 0.900 0.882 0.900 0.900 0.900 58,798 0.9000 0.00%
2020-02-11 0 0.980 0.970 0.980 0.980 1.010 448,000 443,920 0.9909 0.900 0.891 0.900 0.900 0.928 487,809 0.9100 2.08%
2020-02-10 0 0.960 0.960 0.980 0.950 0.980 502,000 485,600 0.9673 0.882 0.882 0.900 0.872 0.900 546,608 0.8884 -1.03%
2020-02-07 0 0.970 0.960 0.970 0.960 0.970 26,000 25,160 0.9677 0.891 0.882 0.891 0.882 0.891 28,310 0.8887 0.00%
2020-02-06 0 0.970 0.960 0.970 0.960 0.990 390,000 379,100 0.9721 0.891 0.882 0.891 0.882 0.909 424,656 0.8927 0.00%
2020-02-05 0 0.970 0.960 0.970 0.950 0.980 266,000 256,400 0.9639 0.891 0.882 0.891 0.872 0.900 289,637 0.8852 0.00%
2020-02-04 0 0.970 0.960 0.980 0.950 0.980 346,000 335,460 0.9695 0.891 0.882 0.900 0.872 0.900 376,746 0.8904 1.04%
2020-02-03 0 0.960 0.950 0.960 0.940 0.960 460,000 434,940 0.9455 0.882 0.872 0.882 0.863 0.882 500,876 0.8684 1.05%
2020-01-31 0 0.950 0.950 0.980 0.950 0.980 62,000 59,180 0.9545 0.872 0.872 0.900 0.872 0.900 67,509 0.8766 0.00%
2020-01-30 0 0.950 0.950 0.980 0.950 1.000 718,000 689,000 0.9596 0.872 0.872 0.900 0.872 0.918 781,802 0.8813 -4.04%
2020-01-29 0 0.990 0.990 1.000 0.980 1.030 746,000 746,100 1.0001 0.909 0.909 0.918 0.900 0.946 812,290 0.9185 -9.17%
2020-01-24 0 1.090 1.050 1.090 1.040 1.100 70,000 74,520 1.0646 1.001 0.964 1.001 0.955 1.010 76,220 0.9777 4.81%
2020-01-23 0 1.040 1.030 1.050 1.040 1.070 484,000 510,860 1.0555 0.955 0.946 0.964 0.955 0.983 527,008 0.9694 0.00%
2020-01-22 0 1.040 1.040 1.070 1.040 1.070 302,000 318,920 1.0560 0.955 0.955 0.983 0.955 0.983 328,836 0.9698 -1.89%
2020-01-21 0 1.060 1.060 1.090 1.060 1.090 40,000 43,400 1.0850 0.973 0.973 1.001 0.973 1.001 43,554 0.9965 -3.64%
2020-01-20 0 1.100 1.070 1.080 1.070 1.100 108,000 117,400 1.0870 1.010 0.983 0.992 0.983 1.010 117,597 0.9983 1.85%
2020-01-17 0 1.080 1.080 1.100 1.080 1.100 778,000 852,220 1.0954 0.992 0.992 1.010 0.992 1.010 847,133 1.0060 -0.92%
2020-01-16 0 1.090 1.080 1.090 1.070 1.100 626,000 677,320 1.0820 1.001 0.992 1.001 0.983 1.010 681,627 0.9937 0.93%
2020-01-15 0 1.080 1.080 1.100 1.080 1.110 382,000 417,760 1.0936 0.992 0.992 1.010 0.992 1.019 415,945 1.0044 -1.82%
2020-01-14 0 1.100 1.100 1.110 1.090 1.130 278,000 307,600 1.1065 1.010 1.010 1.019 1.001 1.038 302,703 1.0162 0.00%
2020-01-13 0 1.100 1.100 1.120 1.100 1.130 1,490,000 1,654,140 1.1102 1.010 1.010 1.029 1.010 1.038 1,622,402 1.0196 -5.17%
2020-01-10 0 1.160 1.120 1.160 1.120 1.160 648,000 733,660 1.1322 1.065 1.029 1.065 1.029 1.065 705,582 1.0398 0.00%
2020-01-09 0 1.160 1.140 1.160 1.130 1.160 374,000 425,220 1.1370 1.065 1.047 1.065 1.038 1.065 407,234 1.0442 0.00%
2020-01-08 0 1.160 1.140 1.160 1.130 1.160 1,110,000 1,275,460 1.1491 1.065 1.047 1.065 1.038 1.065 1,208,635 1.0553 0.00%
2020-01-07 0 1.160 1.130 1.160 1.130 1.160 640,000 733,880 1.1467 1.065 1.038 1.065 1.038 1.065 696,871 1.0531 0.87%
2020-01-06 0 1.150 1.130 1.150 1.120 1.150 380,000 430,280 1.1323 1.056 1.038 1.056 1.029 1.056 413,767 1.0399 -0.86%
2020-01-03 0 1.160 1.140 1.160 1.130 1.160 260,000 295,320 1.1358 1.065 1.047 1.065 1.038 1.065 283,104 1.0432 0.00%
2020-01-02 0 1.160 1.130 1.160 1.130 1.160 252,000 288,340 1.1442 1.065 1.038 1.065 1.038 1.065 274,393 1.0508 0.00%
2019-12-31 0 1.160 1.140 1.160 1.140 1.160 28,000 32,040 1.1443 1.065 1.047 1.065 1.047 1.065 30,488 1.0509 1.75%
2019-12-30 0 1.140 1.140 1.160 1.140 1.160 186,000 213,580 1.1483 1.047 1.047 1.065 1.047 1.065 202,528 1.0546 -1.72%
2019-12-27 0 1.160 1.130 1.160 1.130 1.170 304,000 347,340 1.1426 1.065 1.038 1.065 1.038 1.075 331,014 1.0493 1.75%
2019-12-24 0 1.140 1.140 1.170 1.130 1.160 362,000 414,060 1.1438 1.047 1.047 1.075 1.038 1.065 394,167 1.0505 -2.56%
2019-12-23 0 1.170 1.130 1.170 1.120 1.170 440,000 501,340 1.1394 1.075 1.038 1.075 1.029 1.075 479,099 1.0464 3.54%
2019-12-20 0 1.130 1.120 1.130 1.130 1.150 392,000 444,340 1.1335 1.038 1.029 1.038 1.038 1.056 426,833 1.0410 -1.74%
2019-12-19 0 1.150 1.130 1.150 1.130 1.160 394,000 451,460 1.1458 1.056 1.038 1.056 1.038 1.065 429,011 1.0523 -0.86%
2019-12-18 0 1.160 1.130 1.160 1.140 1.160 76,249 87,631 1.1493 1.065 1.038 1.065 1.047 1.065 83,025 1.0555 0.00%
2019-12-17 0 1.160 1.140 1.160 1.130 1.160 723,000 829,520 1.1473 1.065 1.047 1.065 1.038 1.065 787,246 1.0537 2.65%
2019-12-16 0 1.130 1.130 1.150 1.110 1.150 442,000 503,560 1.1393 1.038 1.038 1.056 1.019 1.056 481,276 1.0463 0.89%
2019-12-13 0 1.120 1.110 1.130 1.120 1.140 756,000 852,300 1.1274 1.029 1.019 1.038 1.029 1.047 823,179 1.0354 -0.88%
2019-12-12 0 1.130 1.120 1.130 1.110 1.140 676,000 758,740 1.1224 1.038 1.029 1.038 1.019 1.047 736,070 1.0308 1.80%
2019-12-11 0 1.110 1.100 1.110 1.100 1.130 848,000 941,500 1.1103 1.019 1.010 1.019 1.010 1.038 923,354 1.0197 0.91%
2019-12-10 0 1.100 1.090 1.100 1.080 1.100 424,000 462,920 1.0918 1.010 1.001 1.010 0.992 1.010 461,677 1.0027 0.00%
2019-12-09 0 1.100 1.080 1.100 1.080 1.100 342,000 374,360 1.0946 1.010 0.992 1.010 0.992 1.010 372,390 1.0053 0.00%
2019-12-06 0 1.100 1.090 1.100 1.080 1.140 584,000 644,800 1.1041 1.010 1.001 1.010 0.992 1.047 635,895 1.0140 -3.51%
2019-12-05 0 1.140 1.120 1.140 1.110 1.150 1,460,000 1,658,760 1.1361 1.047 1.029 1.047 1.019 1.056 1,589,736 1.0434 0.00%
2019-12-04 0 1.140 1.130 1.140 1.120 1.140 422,000 476,640 1.1295 1.047 1.038 1.047 1.029 1.047 459,499 1.0373 0.00%
2019-12-03 0 1.140 1.140 1.150 1.100 1.150 1,842,000 2,072,500 1.1251 1.047 1.047 1.056 1.010 1.056 2,005,681 1.0333 1.79%
2019-12-02 0 1.120 1.090 1.120 1.090 1.120 1,442,000 1,585,700 1.0997 1.029 1.001 1.029 1.001 1.029 1,570,137 1.0099 0.00%
2019-11-29 0 1.120 1.100 1.120 1.100 1.120 180,000 199,320 1.1073 1.029 1.010 1.029 1.010 1.029 195,995 1.0170 -2.61%
2019-11-28 0 1.150 1.110 1.150 1.110 1.150 642,000 717,620 1.1178 1.056 1.019 1.056 1.019 1.056 699,048 1.0266 -1.71%
2019-11-27 0 1.170 1.120 1.170 1.120 1.170 842,000 968,960 1.1508 1.075 1.029 1.075 1.029 1.075 916,821 1.0569 -0.85%
2019-11-26 0 1.180 1.170 1.180 1.080 1.180 1,638,000 1,828,420 1.1163 1.084 1.075 1.084 0.992 1.084 1,783,553 1.0252 8.26%
2019-11-25 0 1.090 1.070 1.090 1.070 1.110 296,000 322,920 1.0909 1.001 0.983 1.001 0.983 1.019 322,303 1.0019 0.00%
2019-11-22 0 1.090 1.090 1.110 1.090 1.110 540,000 598,180 1.1077 1.001 1.001 1.019 1.001 1.019 587,985 1.0173 -0.91%
2019-11-21 0 1.100 1.100 1.110 1.100 1.120 266,000 294,300 1.1064 1.010 1.010 1.019 1.010 1.029 289,637 1.0161 0.00%
2019-11-20 0 1.100 1.100 1.110 1.100 1.110 52,000 57,520 1.1062 1.010 1.010 1.019 1.010 1.019 56,621 1.0159 -1.79%
2019-11-19 0 1.120 1.100 1.120 1.100 1.120 1,588,000 1,757,440 1.1067 1.029 1.010 1.029 1.010 1.029 1,729,110 1.0164 1.82%
2019-11-18 0 1.100 1.090 1.100 1.070 1.100 488,000 534,240 1.0948 1.010 1.001 1.010 0.983 1.010 531,364 1.0054 0.92%
2019-11-15 0 1.090 1.050 1.090 1.050 1.090 134,000 145,080 1.0827 1.001 0.964 1.001 0.964 1.001 145,907 0.9943 3.81%
2019-11-14 0 1.050 1.050 1.100 1.050 1.080 342,000 366,280 1.0710 0.964 0.964 1.010 0.964 0.992 372,390 0.9836 -2.78%
2019-11-13 0 1.080 1.060 1.070 1.060 1.090 14,000 15,180 1.0843 0.992 0.973 0.983 0.973 1.001 15,244 0.9958 -0.92%
2019-11-12 0 1.090 1.060 1.090 1.070 1.100 258,000 283,480 1.0988 1.001 0.973 1.001 0.983 1.010 280,926 1.0091 -0.91%
2019-11-11 0 1.100 1.060 1.100 1.060 1.100 164,000 176,260 1.0748 1.010 0.973 1.010 0.973 1.010 178,573 0.9870 0.00%
2019-11-08 0 1.100 1.080 1.100 1.090 1.110 140,000 153,300 1.0950 1.010 0.992 1.010 1.001 1.019 152,440 1.0056 -0.90%
2019-11-07 0 1.110 1.070 1.110 - - 0 0 - 1.019 0.983 1.019 - - 0 - 0.00%
2019-11-06 0 1.110 1.070 1.110 1.070 1.110 420,000 460,200 1.0957 1.019 0.983 1.019 0.983 1.019 457,321 1.0063 0.91%
2019-11-05 0 1.100 1.060 1.100 1.060 1.100 506,000 551,200 1.0893 1.010 0.973 1.010 0.973 1.010 550,963 1.0004 0.92%
2019-11-04 0 1.090 1.040 1.090 1.070 1.090 176,000 191,600 1.0886 1.001 0.955 1.001 0.983 1.001 191,639 0.9998 1.87%
2019-11-01 0 1.070 1.070 1.090 1.030 1.080 2,244,000 2,363,440 1.0532 0.983 0.983 1.001 0.946 0.992 2,443,403 0.9673 -2.73%
2019-10-31 0 1.100 1.080 1.100 1.070 1.100 246,000 266,000 1.0813 1.010 0.992 1.010 0.983 1.010 267,860 0.9931 0.00%
2019-10-30 0 1.100 1.070 1.100 1.080 1.100 694,000 760,720 1.0961 1.010 0.983 1.010 0.992 1.010 755,669 1.0067 0.00%
2019-10-29 0 1.100 1.080 1.100 1.060 1.100 1,814,000 1,958,210 1.0795 1.010 0.992 1.010 0.973 1.010 1,975,193 0.9914 2.80%
2019-10-28 0 1.070 1.060 1.080 1.060 1.080 148,000 157,860 1.0666 0.983 0.973 0.992 0.973 0.992 161,151 0.9796 -0.93%
2019-10-25 0 1.080 1.050 1.080 1.060 1.080 44,000 46,980 1.0677 0.992 0.964 0.992 0.973 0.992 47,910 0.9806 0.93%
2019-10-24 0 1.070 1.050 1.070 1.050 1.080 326,000 345,740 1.0606 0.983 0.964 0.983 0.964 0.992 354,969 0.9740 0.94%
2019-10-23 0 1.060 1.040 1.060 1.040 1.060 572,000 599,360 1.0478 0.973 0.955 0.973 0.955 0.973 622,828 0.9623 0.95%
2019-10-22 0 1.050 1.030 1.050 1.020 1.050 890,000 925,920 1.0404 0.964 0.946 0.964 0.937 0.964 969,086 0.9555 0.00%
2019-10-21 0 1.050 1.040 1.050 1.040 1.060 866,000 908,620 1.0492 0.964 0.955 0.964 0.955 0.973 942,953 0.9636 0.96%
2019-10-18 0 1.040 1.040 1.050 1.030 1.050 744,000 773,980 1.0403 0.955 0.955 0.964 0.946 0.964 810,112 0.9554 -0.95%
2019-10-17 0 1.050 1.030 1.050 1.030 1.050 534,000 554,020 1.0375 0.964 0.946 0.964 0.946 0.964 581,451 0.9528 0.96%
2019-10-16 0 1.040 1.030 1.040 1.030 1.060 734,000 764,880 1.0421 0.955 0.946 0.955 0.946 0.973 799,224 0.9570 0.97%
2019-10-15 0 1.030 1.020 1.040 1.010 1.040 294,000 301,260 1.0247 0.946 0.937 0.955 0.928 0.955 320,125 0.9411 1.98%
2019-10-14 0 1.010 1.000 1.020 1.000 1.020 786,000 796,020 1.0127 0.928 0.918 0.937 0.918 0.937 855,844 0.9301 0.00%
2019-10-11 0 1.010 1.000 1.010 0.990 1.020 586,000 590,740 1.0081 0.928 0.918 0.928 0.909 0.937 638,072 0.9258 2.02%
2019-10-10 0 0.990 0.990 1.000 0.990 1.020 182,000 183,180 1.0065 0.909 0.909 0.918 0.909 0.937 198,173 0.9243 -1.00%
2019-10-09 0 1.000 1.000 1.010 1.000 1.010 324,000 326,140 1.0066 0.918 0.918 0.928 0.918 0.928 352,791 0.9245 0.00%
2019-10-08 0 1.000 1.000 1.020 0.990 1.030 208,000 208,820 1.0039 0.918 0.918 0.937 0.909 0.946 226,483 0.9220 1.01%
2019-10-04 0 0.990 0.990 1.000 0.990 1.000 72,000 71,540 0.9936 0.909 0.909 0.918 0.909 0.918 78,398 0.9125 -1.00%
2019-10-03 0 1.000 0.980 1.000 0.970 1.000 44,000 43,340 0.9850 0.918 0.900 0.918 0.891 0.918 47,910 0.9046 -2.91%
2019-10-02 0 1.030 1.000 1.030 1.030 1.030 46,000 47,080 1.0235 0.946 0.918 0.946 0.946 0.946 50,088 0.9400 3.00%
2019-09-30 0 1.000 1.000 1.020 1.000 1.050 148,000 152,680 1.0316 0.918 0.918 0.937 0.918 0.964 161,151 0.9474 -4.76%
2019-09-27 0 1.050 1.020 1.050 1.030 1.050 464,000 479,340 1.0331 0.964 0.937 0.964 0.946 0.964 505,231 0.9488 1.94%
2019-09-26 0 1.030 1.030 1.050 1.030 1.050 56,000 58,040 1.0364 0.946 0.946 0.964 0.946 0.964 60,976 0.9518 0.00%
2019-09-25 0 1.030 1.030 1.040 1.020 1.050 854,000 880,400 1.0309 0.946 0.946 0.955 0.937 0.964 929,887 0.9468 0.98%
2019-09-24 0 1.020 1.020 1.030 1.000 1.050 484,000 494,360 1.0214 0.937 0.937 0.946 0.918 0.964 527,008 0.9380 0.00%
2019-09-23 0 1.020 1.020 1.030 1.020 1.030 169,000 172,550 1.0210 0.937 0.937 0.946 0.937 0.946 184,017 0.9377 -0.97%
2019-09-20 0 1.030 1.000 1.030 0.990 1.030 630,000 634,540 1.0072 0.946 0.918 0.946 0.909 0.946 685,982 0.9250 3.00%
2019-09-19 0 1.000 1.000 1.030 1.000 1.020 132,000 133,140 1.0086 0.918 0.918 0.946 0.918 0.937 143,730 0.9263 0.00%
2019-09-18 0 1.000 1.000 1.010 0.980 1.010 198,000 196,300 0.9914 0.918 0.918 0.928 0.900 0.928 215,594 0.9105 1.01%
2019-09-17 0 0.990 0.980 1.000 0.990 1.000 52,000 51,580 0.9919 0.909 0.900 0.918 0.909 0.918 56,621 0.9110 -1.00%
2019-09-16 0 1.000 0.990 1.000 0.990 1.010 2,510,000 2,510,580 1.0002 0.918 0.909 0.918 0.909 0.928 2,733,040 0.9186 1.01%
2019-09-13 0 0.990 0.990 1.000 0.990 1.010 34,000 34,020 1.0006 0.909 0.909 0.918 0.909 0.928 37,021 0.9189 -1.00%
2019-09-12 0 1.000 1.000 1.020 0.990 1.020 42,000 42,100 1.0024 0.918 0.918 0.937 0.909 0.937 45,732 0.9206 1.01%
2019-09-11 0 0.990 0.990 1.020 0.990 1.020 280,000 278,940 0.9962 0.909 0.909 0.937 0.909 0.937 304,881 0.9149 -1.98%
2019-09-10 0 1.010 1.010 1.020 1.010 1.030 530,000 542,080 1.0228 0.928 0.928 0.937 0.928 0.946 577,096 0.9393 1.00%
2019-09-09 0 1.000 1.000 1.020 0.990 1.020 268,000 268,140 1.0005 0.918 0.918 0.937 0.909 0.937 291,815 0.9189 0.00%
2019-09-06 0 1.000 1.000 1.020 1.000 1.020 94,000 95,180 1.0126 0.918 0.918 0.937 0.918 0.937 102,353 0.9299 0.00%
2019-09-05 0 1.000 1.000 1.010 0.960 1.010 738,000 734,360 0.9951 0.918 0.918 0.928 0.882 0.928 803,579 0.9139 2.04%
2019-09-04 0 0.980 0.980 0.990 0.980 1.010 464,000 459,940 0.9913 0.900 0.900 0.909 0.900 0.928 505,231 0.9104 0.00%
2019-09-03 0 0.980 0.980 0.990 0.980 1.000 114,000 112,720 0.9888 0.900 0.900 0.909 0.900 0.918 124,130 0.9081 0.00%
2019-09-02 0 0.980 0.980 0.990 0.940 1.000 1,192,500 1,178,580 0.9883 0.900 0.900 0.909 0.863 0.918 1,298,466 0.9077 2.08%
2019-08-30 0 0.960 0.960 0.980 0.950 0.990 1,010,000 976,720 0.9670 0.882 0.882 0.900 0.872 0.909 1,099,749 0.8881 -1.03%
2019-08-29 0 0.970 0.970 0.980 0.960 0.990 1,700,000 1,662,760 0.9781 0.891 0.891 0.900 0.882 0.909 1,851,063 0.8983 0.00%
2019-08-28 0 0.970 0.970 0.980 0.940 0.990 874,000 849,700 0.9722 0.891 0.891 0.900 0.863 0.909 951,664 0.8929 1.04%
2019-08-27 0 0.960 0.960 0.990 0.960 0.990 1,028,000 1,014,240 0.9866 0.882 0.882 0.909 0.882 0.909 1,119,349 0.9061 3.23%
2019-08-26 0 0.930 0.930 0.970 0.920 0.960 750,000 710,800 0.9477 0.854 0.854 0.891 0.845 0.882 816,645 0.8704 1.09%
2019-08-23 0 0.920 0.920 0.950 0.910 0.980 54,000 50,780 0.9404 0.845 0.845 0.872 0.836 0.900 58,798 0.8636 -3.16%
2019-08-22 0 0.950 0.920 0.950 0.920 0.950 320,000 301,240 0.9414 0.872 0.845 0.872 0.845 0.872 348,435 0.8646 3.26%
2019-08-21 0 0.920 0.920 0.950 0.920 0.960 10,000 9,360 0.9360 0.845 0.845 0.872 0.845 0.882 10,889 0.8596 -3.16%
2019-08-20 0 0.950 0.950 0.960 0.950 0.970 302,000 290,260 0.9611 0.872 0.872 0.882 0.872 0.891 328,836 0.8827 0.00%
2019-08-19 0 0.950 0.950 0.970 0.900 0.970 264,000 243,020 0.9205 0.872 0.872 0.891 0.827 0.891 287,459 0.8454 5.56%
2019-08-16 0 0.900 0.900 0.920 0.900 0.920 78,000 70,640 0.9056 0.827 0.827 0.845 0.827 0.845 84,931 0.8317 0.00%
2019-08-15 0 0.900 0.900 0.920 0.900 0.920 668,000 607,720 0.9098 0.827 0.827 0.845 0.827 0.845 727,359 0.8355 0.00%
2019-08-14 0 0.900 0.900 0.910 0.870 0.930 246,000 221,840 0.9018 0.827 0.827 0.836 0.799 0.854 267,860 0.8282 4.65%
2019-08-13 0 0.860 0.860 0.880 0.860 0.910 852,000 763,380 0.8960 0.790 0.790 0.808 0.790 0.836 927,709 0.8229 -4.44%
2019-08-12 0 0.900 0.900 0.920 0.900 0.920 64,000 58,680 0.9169 0.827 0.827 0.845 0.827 0.845 69,687 0.8421 0.00%
2019-08-09 0 0.900 0.900 0.920 0.900 0.930 608,000 559,160 0.9197 0.827 0.827 0.845 0.827 0.854 662,027 0.8446 -1.10%
2019-08-08 0 0.910 0.880 0.920 0.880 0.920 118,000 106,580 0.9032 0.836 0.808 0.845 0.808 0.845 128,486 0.8295 2.25%
2019-08-07 0 0.890 0.890 0.920 0.880 0.920 192,000 170,500 0.8880 0.817 0.817 0.845 0.808 0.845 209,061 0.8156 1.14%
2019-08-06 0 0.880 0.880 0.890 0.880 0.890 824,000 729,160 0.8849 0.808 0.808 0.817 0.808 0.817 897,221 0.8127 -4.35%
2019-08-05 0 0.920 0.920 0.930 0.920 0.950 972,000 896,340 0.9222 0.845 0.845 0.854 0.845 0.872 1,058,372 0.8469 -3.16%
2019-08-02 0 0.950 0.950 0.970 0.930 1.000 662,000 637,800 0.9634 0.872 0.872 0.891 0.854 0.918 720,826 0.8848 -3.06%
2019-08-01 0 0.980 0.980 1.000 0.980 1.000 428,000 423,620 0.9898 0.900 0.900 0.918 0.900 0.918 466,032 0.9090 0.00%
2019-07-31 0 0.980 0.980 0.990 0.980 1.000 314,000 310,200 0.9879 0.900 0.900 0.909 0.900 0.918 341,902 0.9073 -1.01%
2019-07-30 0 0.990 0.990 1.000 0.990 1.000 86,000 85,480 0.9940 0.909 0.909 0.918 0.909 0.918 93,642 0.9128 0.00%
2019-07-29 0 0.990 0.990 1.000 0.980 1.000 52,000 51,640 0.9931 0.909 0.909 0.918 0.900 0.918 56,621 0.9120 0.00%
2019-07-26 0 0.990 0.990 1.000 0.960 1.000 1,078,000 1,059,780 0.9831 0.909 0.909 0.918 0.882 0.918 1,173,792 0.9029 -1.00%
2019-07-25 0 1.000 1.000 1.010 1.000 1.010 140,000 140,860 1.0061 0.918 0.918 0.928 0.918 0.928 152,440 0.9240 -0.99%
2019-07-24 0 1.010 1.010 1.020 1.000 1.020 124,000 125,300 1.0105 0.928 0.928 0.937 0.918 0.937 135,019 0.9280 0.00%
2019-07-23 0 1.010 1.010 1.020 1.000 1.030 642,000 647,380 1.0084 0.928 0.928 0.937 0.918 0.946 699,048 0.9261 0.00%
2019-07-22 0 1.010 1.010 1.030 1.010 1.040 938,000 957,110 1.0204 0.928 0.928 0.946 0.928 0.955 1,021,351 0.9371 0.00%
2019-07-19 0 1.010 1.010 1.020 0.990 1.020 362,000 364,280 1.0063 0.928 0.928 0.937 0.909 0.937 394,167 0.9242 2.02%
2019-07-18 0 0.990 0.990 1.010 0.990 1.010 678,000 678,360 1.0005 0.909 0.909 0.928 0.909 0.928 738,247 0.9189 -1.00%
2019-07-17 0 1.000 1.000 1.010 1.000 1.020 238,000 238,160 1.0007 0.918 0.918 0.928 0.918 0.937 259,149 0.9190 0.00%
2019-07-16 0 1.000 1.000 1.020 1.000 1.020 48,000 48,440 1.0092 0.918 0.918 0.937 0.918 0.937 52,265 0.9268 -0.99%
2019-07-15 0 1.010 1.000 1.010 1.000 1.020 50,000 50,420 1.0084 0.928 0.918 0.928 0.918 0.937 54,443 0.9261 1.00%
2019-07-12 0 1.000 1.000 1.020 1.000 1.020 364,000 370,040 1.0166 0.918 0.918 0.937 0.918 0.937 396,345 0.9336 -1.96%
2019-07-11 0 1.020 1.010 1.020 1.000 1.020 294,000 294,740 1.0025 0.937 0.928 0.937 0.918 0.937 320,125 0.9207 2.00%
2019-07-10 0 1.000 1.010 1.020 0.990 1.020 630,000 629,240 0.9988 0.918 0.928 0.937 0.909 0.937 685,982 0.9173 -0.99%
2019-07-09 0 1.010 1.000 1.010 0.990 1.010 284,000 283,700 0.9989 0.928 0.918 0.928 0.909 0.928 309,236 0.9174 1.00%
2019-07-08 0 1.000 1.000 1.010 1.000 1.020 564,000 569,440 1.0096 0.918 0.918 0.928 0.918 0.937 614,117 0.9272 -1.96%
2019-07-05 0 1.020 1.000 1.020 1.000 1.040 5,910,000 5,965,780 1.0094 0.937 0.918 0.937 0.918 0.955 6,435,165 0.9271 -1.92%
2019-07-04 0 1.040 1.040 1.050 1.020 1.070 282,000 291,280 1.0329 0.955 0.955 0.964 0.937 0.983 307,059 0.9486 -0.95%
2019-07-03 0 1.050 1.040 1.060 1.030 1.060 178,000 186,740 1.0491 0.964 0.955 0.973 0.946 0.973 193,817 0.9635 -0.94%
2019-07-02 0 1.060 1.040 1.060 1.040 1.070 506,000 533,620 1.0546 0.973 0.955 0.973 0.955 0.983 550,963 0.9685 0.95%
2019-06-28 0 1.050 1.030 1.050 1.030 1.050 158,000 164,240 1.0395 0.964 0.946 0.964 0.946 0.964 172,040 0.9547 0.96%
2019-06-27 0 1.040 1.040 1.060 1.020 1.080 1,034,000 1,087,240 1.0515 0.955 0.955 0.973 0.937 0.992 1,125,882 0.9657 1.96%
2019-06-26 0 1.020 1.010 1.020 0.990 1.030 1,928,000 1,930,160 1.0011 0.937 0.928 0.937 0.909 0.946 2,099,323 0.9194 0.99%
2019-06-25 0 1.010 1.000 1.020 1.000 1.030 606,000 610,680 1.0077 0.928 0.918 0.937 0.918 0.946 659,849 0.9255 -1.94%
2019-06-24 0 1.030 1.010 1.030 1.010 1.070 1,016,000 1,039,240 1.0229 0.946 0.928 0.946 0.928 0.983 1,106,282 0.9394 -3.74%
2019-06-21 0 1.070 1.070 1.100 1.000 1.080 890,000 918,400 1.0319 0.983 0.983 1.010 0.918 0.992 969,086 0.9477 4.90%
2019-06-20 0 1.020 1.000 1.020 0.990 1.020 694,000 694,060 1.0001 0.937 0.918 0.937 0.909 0.937 755,669 0.9185 2.00%
2019-06-19 0 1.000 0.990 1.010 0.990 1.020 2,232,000 2,231,340 0.9997 0.918 0.909 0.928 0.909 0.937 2,430,337 0.9181 0.27%
2019-06-18 0 1.020 1.020 1.030 1.010 1.040 634,000 650,640 1.0262 0.916 0.916 0.925 0.907 0.934 706,051 0.9215 -1.92%
2019-06-17 0 1.040 1.030 1.040 1.020 1.040 224,000 230,440 1.0288 0.934 0.925 0.934 0.916 0.934 249,456 0.9238 0.97%
2019-06-14 0 1.030 1.020 1.030 1.020 1.030 258,000 264,900 1.0267 0.925 0.916 0.925 0.916 0.925 287,320 0.9220 0.00%
2019-06-13 0 1.030 1.020 1.030 1.010 1.050 972,000 996,560 1.0253 0.925 0.916 0.925 0.907 0.943 1,082,462 0.9206 -1.90%
2019-06-12 0 1.050 1.040 1.050 1.030 1.050 454,000 474,920 1.0461 0.943 0.934 0.943 0.925 0.943 505,595 0.9393 0.96%
2019-06-11 0 1.040 1.030 1.050 1.020 1.060 2,154,000 2,241,700 1.0407 0.934 0.925 0.943 0.916 0.952 2,398,790 0.9345 -0.95%
2019-06-10 0 1.050 1.040 1.050 1.030 1.060 452,000 471,960 1.0442 0.943 0.934 0.943 0.925 0.952 503,367 0.9376 0.96%
2019-06-06 0 1.040 1.030 1.040 1.020 1.050 662,000 685,640 1.0357 0.934 0.925 0.934 0.916 0.943 737,233 0.9300 0.97%
2019-06-05 0 1.030 1.030 1.050 1.020 1.050 670,000 692,300 1.0333 0.925 0.925 0.943 0.916 0.943 746,142 0.9278 0.98%
2019-06-04 0 1.020 1.020 1.030 1.010 1.040 488,000 501,220 1.0271 0.916 0.916 0.925 0.907 0.934 543,459 0.9223 0.00%
2019-06-03 0 1.020 1.020 1.030 1.010 1.050 3,142,000 3,230,460 1.0282 0.916 0.916 0.925 0.907 0.943 3,499,071 0.9232 -2.86%
2019-05-31 0 1.050 1.060 1.070 1.020 1.060 1,074,000 1,120,240 1.0431 0.943 0.952 0.961 0.916 0.952 1,196,054 0.9366 1.94%
2019-05-30 0 1.030 1.050 1.060 1.010 1.080 3,204,000 3,314,700 1.0346 0.925 0.943 0.952 0.907 0.970 3,568,117 0.9290 -4.63%
2019-05-29 0 1.080 1.060 1.090 1.060 1.100 1,040,000 1,126,480 1.0832 0.970 0.952 0.979 0.952 0.988 1,158,190 0.9726 1.89%
2019-05-28 0 1.060 1.050 1.060 1.050 1.140 1,812,000 2,011,280 1.1100 0.952 0.943 0.952 0.943 1.024 2,017,924 0.9967 -5.36%
2019-05-27 0 1.120 1.110 1.120 1.100 1.120 208,000 229,600 1.1038 1.006 0.997 1.006 0.988 1.006 231,638 0.9912 1.82%
2019-05-24 0 1.100 1.080 1.110 1.080 1.110 1,044,000 1,150,500 1.1020 0.988 0.970 0.997 0.970 0.997 1,162,645 0.9896 -0.90%
2019-05-23 0 1.110 1.080 1.120 1.080 1.110 876,000 962,360 1.0986 0.997 0.970 1.006 0.970 0.997 975,553 0.9865 0.00%
2019-05-22 0 1.110 1.090 1.120 1.080 1.120 454,000 500,740 1.1030 0.997 0.979 1.006 0.970 1.006 505,595 0.9904 2.78%
2019-05-21 0 1.080 1.080 1.100 1.070 1.100 468,000 510,020 1.0898 0.970 0.970 0.988 0.961 0.988 521,186 0.9786 0.00%
2019-05-20 0 1.080 1.060 1.080 1.050 1.080 788,000 839,080 1.0648 0.970 0.952 0.970 0.943 0.970 877,552 0.9562 0.00%
2019-05-17 0 1.080 1.080 1.090 1.080 1.120 860,000 940,300 1.0934 0.970 0.970 0.979 0.970 1.006 957,734 0.9818 -1.82%
2019-05-16 0 1.100 1.090 1.110 1.090 1.120 1,106,000 1,217,330 1.1007 0.988 0.979 0.997 0.979 1.006 1,231,691 0.9883 -2.65%
2019-05-15 0 1.130 1.110 1.130 1.090 1.130 532,000 588,440 1.1061 1.015 0.997 1.015 0.979 1.015 592,459 0.9932 0.89%
2019-05-14 0 1.120 1.100 1.120 1.090 1.140 172,000 191,480 1.1133 1.006 0.988 1.006 0.979 1.024 191,547 0.9997 0.00%
2019-05-10 0 1.120 1.110 1.120 1.080 1.130 544,000 601,300 1.1053 1.006 0.997 1.006 0.970 1.015 605,823 0.9925 1.82%
2019-05-09 0 1.100 1.090 1.100 1.060 1.110 520,000 570,480 1.0971 0.988 0.979 0.988 0.952 0.997 579,095 0.9851 -0.90%
2019-05-08 0 1.110 1.090 1.110 1.070 1.110 396,000 431,680 1.0901 0.997 0.979 0.997 0.961 0.997 441,003 0.9789 1.83%
2019-05-07 0 1.090 1.080 1.090 1.070 1.100 312,000 338,930 1.0863 0.979 0.970 0.979 0.961 0.988 347,457 0.9755 0.00%
2019-05-06 0 1.090 1.080 1.090 1.080 1.100 1,018,000 1,103,690 1.0842 0.979 0.970 0.979 0.970 0.988 1,133,690 0.9735 -1.80%
2019-05-03 0 1.110 1.110 1.120 1.110 1.130 224,000 250,460 1.1181 0.997 0.997 1.006 0.997 1.015 249,456 1.0040 -1.77%
2019-05-02 0 1.130 1.110 1.130 1.110 1.130 164,000 182,920 1.1154 1.015 0.997 1.015 0.997 1.015 182,638 1.0015 0.89%
2019-04-30 0 1.120 1.110 1.120 1.110 1.130 1,080,000 1,203,570 1.1144 1.006 0.997 1.006 0.997 1.015 1,202,736 1.0007 0.00%
2019-04-29 0 1.120 1.120 1.130 1.120 1.140 372,000 417,930 1.1235 1.006 1.006 1.015 1.006 1.024 414,276 1.0088 -1.75%
2019-04-26 0 1.140 1.130 1.140 1.130 1.140 208,000 235,720 1.1333 1.024 1.015 1.024 1.015 1.024 231,638 1.0176 0.88%
2019-04-25 0 1.130 1.120 1.130 1.120 1.150 682,000 774,200 1.1352 1.015 1.006 1.015 1.006 1.033 759,506 1.0193 -1.74%
2019-04-24 0 1.150 1.140 1.150 1.140 1.160 178,000 204,540 1.1491 1.033 1.024 1.033 1.024 1.042 198,229 1.0318 -0.86%
2019-04-23 0 1.160 1.150 1.170 1.140 1.170 1,210,000 1,407,100 1.1629 1.042 1.033 1.051 1.024 1.051 1,347,510 1.0442 0.00%
2019-04-18 0 1.160 1.150 1.160 1.150 1.200 1,804,000 2,134,560 1.1832 1.042 1.033 1.042 1.033 1.078 2,009,015 1.0625 -2.52%
2019-04-17 0 1.190 1.180 1.190 1.130 1.200 2,526,000 2,974,620 1.1776 1.069 1.060 1.069 1.015 1.078 2,813,066 1.0574 4.39%
2019-04-16 0 1.140 1.130 1.140 1.120 1.140 184,000 208,100 1.1310 1.024 1.015 1.024 1.006 1.024 204,911 1.0156 0.00%
2019-04-15 0 1.140 1.130 1.140 1.130 1.150 324,000 366,380 1.1308 1.024 1.015 1.024 1.015 1.033 360,821 1.0154 0.00%
2019-04-12 0 1.140 1.130 1.140 1.130 1.140 178,000 201,960 1.1346 1.024 1.015 1.024 1.015 1.024 198,229 1.0188 0.00%
2019-04-11 0 1.140 1.130 1.140 1.120 1.140 2,558,000 2,893,580 1.1312 1.024 1.015 1.024 1.006 1.024 2,848,703 1.0158 -0.87%
2019-04-10 0 1.150 1.130 1.150 1.120 1.160 1,444,000 1,653,480 1.1451 1.033 1.015 1.033 1.006 1.042 1,608,103 1.0282 0.88%
2019-04-09 0 1.140 1.120 1.140 1.110 1.140 964,000 1,092,320 1.1331 1.024 1.006 1.024 0.997 1.024 1,073,553 1.0175 0.88%
2019-04-08 0 1.130 1.110 1.130 1.110 1.140 1,394,000 1,566,120 1.1235 1.015 0.997 1.015 0.997 1.024 1,552,420 1.0088 -0.88%
2019-04-04 0 1.140 1.120 1.140 1.120 1.140 894,000 1,012,660 1.1327 1.024 1.006 1.024 1.006 1.024 995,598 1.0171 0.88%
2019-04-03 0 1.130 1.130 1.150 1.120 1.150 940,000 1,067,640 1.1358 1.015 1.015 1.033 1.006 1.033 1,046,826 1.0199 -0.88%
2019-04-02 0 1.140 1.120 1.140 1.120 1.140 406,000 461,680 1.1371 1.024 1.006 1.024 1.006 1.024 452,140 1.0211 0.88%
2019-04-01 0 1.130 1.110 1.130 1.110 1.140 290,000 324,340 1.1184 1.015 0.997 1.015 0.997 1.024 322,957 1.0043 1.80%
2019-03-29 0 1.110 1.110 1.130 1.110 1.140 734,000 819,020 1.1158 0.997 0.997 1.015 0.997 1.024 817,415 1.0020 -1.77%
2019-03-28 0 1.130 1.110 1.130 1.110 1.140 2,062,000 2,310,280 1.1204 1.015 0.997 1.015 0.997 1.024 2,296,335 1.0061 -1.74%
2019-03-27 0 1.150 1.120 1.150 1.120 1.150 1,158,000 1,312,700 1.1336 1.033 1.006 1.033 1.006 1.033 1,289,600 1.0179 0.00%
2019-03-26 0 1.150 1.140 1.150 1.140 1.180 106,000 122,160 1.1525 1.033 1.024 1.033 1.024 1.060 118,046 1.0348 0.88%
2019-03-25 0 1.140 1.140 1.150 1.130 1.150 176,000 201,100 1.1426 1.024 1.024 1.033 1.015 1.033 196,001 1.0260 -2.56%
2019-03-22 0 1.170 1.160 1.170 1.100 1.230 2,072,000 2,423,500 1.1696 1.051 1.042 1.051 0.988 1.104 2,307,471 1.0503 -0.85%
2019-03-21 0 1.180 1.180 1.190 1.150 1.230 2,358,000 2,819,570 1.1957 1.060 1.060 1.069 1.033 1.104 2,625,974 1.0737 1.72%
2019-03-20 0 1.160 1.150 1.160 1.140 1.180 1,060,000 1,230,700 1.1610 1.042 1.033 1.042 1.024 1.060 1,180,463 1.0426 2.65%
2019-03-19 0 1.130 1.130 1.150 1.090 1.150 1,442,000 1,626,140 1.1277 1.015 1.015 1.033 0.979 1.033 1,605,875 1.0126 1.80%
2019-03-18 0 1.110 1.110 1.120 1.100 1.120 662,000 732,720 1.1068 0.997 0.997 1.006 0.988 1.006 737,233 0.9939 0.00%
2019-03-15 0 1.110 1.110 1.120 1.100 1.120 368,000 409,940 1.1140 0.997 0.997 1.006 0.988 1.006 409,821 1.0003 -0.89%
2019-03-14 0 1.120 1.100 1.110 1.100 1.130 852,000 944,160 1.1082 1.006 0.988 0.997 0.988 1.015 948,825 0.9951 0.90%
2019-03-13 0 1.110 1.100 1.110 1.050 1.150 1,296,000 1,441,220 1.1121 0.997 0.988 0.997 0.943 1.033 1,443,283 0.9986 -4.31%
2019-03-12 0 1.160 1.140 1.160 1.130 1.160 270,000 309,960 1.1480 1.042 1.024 1.042 1.015 1.042 300,684 1.0308 0.00%
2019-03-11 0 1.160 1.130 1.160 1.120 1.160 352,000 399,720 1.1356 1.042 1.015 1.042 1.006 1.042 392,003 1.0197 1.75%
2019-03-08 0 1.140 1.120 1.140 1.120 1.150 1,774,000 2,020,600 1.1390 1.024 1.006 1.024 1.006 1.033 1,975,605 1.0228 0.00%
2019-03-07 0 1.140 1.140 1.150 1.130 1.150 770,150 874,858 1.1360 1.024 1.024 1.033 1.015 1.033 857,673 1.0200 0.88%
2019-03-06 0 1.130 1.130 1.150 1.130 1.150 436,000 498,920 1.1443 1.015 1.015 1.033 1.015 1.033 485,549 1.0275 -1.74%
2019-03-05 0 1.150 1.130 1.150 1.130 1.160 1,080,000 1,224,380 1.1337 1.033 1.015 1.033 1.015 1.042 1,202,736 1.0180 -0.86%
2019-03-04 0 1.160 1.140 1.160 1.130 1.170 262,000 300,840 1.1482 1.042 1.024 1.042 1.015 1.051 291,775 1.0311 1.75%
2019-03-01 0 1.140 1.140 1.150 1.140 1.160 236,000 269,120 1.1403 1.024 1.024 1.033 1.024 1.042 262,820 1.0240 0.88%
2019-02-28 0 1.130 1.130 1.140 1.130 1.180 906,000 1,038,380 1.1461 1.015 1.015 1.024 1.015 1.060 1,008,962 1.0292 -3.42%
2019-02-27 0 1.170 1.160 1.170 1.150 1.200 202,000 236,840 1.1725 1.051 1.042 1.051 1.033 1.078 224,956 1.0528 -2.50%
2019-02-26 0 1.200 1.170 1.200 1.170 1.210 956,000 1,131,540 1.1836 1.078 1.051 1.078 1.051 1.087 1,064,644 1.0628 1.69%
2019-02-25 0 1.180 1.180 1.190 1.160 1.190 1,466,000 1,725,440 1.1770 1.060 1.060 1.069 1.042 1.069 1,632,603 1.0569 3.51%
2019-02-22 0 1.140 1.140 1.150 1.120 1.150 696,000 791,700 1.1375 1.024 1.024 1.033 1.006 1.033 775,097 1.0214 0.88%
2019-02-21 0 1.130 1.130 1.140 1.120 1.150 866,000 984,380 1.1367 1.015 1.015 1.024 1.006 1.033 964,416 1.0207 0.89%
2019-02-20 0 1.120 1.120 1.130 1.120 1.130 454,000 512,260 1.1283 1.006 1.006 1.015 1.006 1.015 505,595 1.0132 -1.75%
2019-02-19 0 1.140 1.130 1.140 1.110 1.160 2,958,000 3,371,620 1.1398 1.024 1.015 1.024 0.997 1.042 3,294,160 1.0235 2.70%
2019-02-18 0 1.110 1.110 1.120 1.100 1.140 4,003,800 4,462,387 1.1145 0.997 0.997 1.006 0.988 1.024 4,458,810 1.0008 -0.89%
2019-02-15 0 1.120 1.120 1.130 1.110 1.130 634,000 709,880 1.1197 1.006 1.006 1.015 0.997 1.015 706,051 1.0054 -1.75%
2019-02-14 0 1.140 1.130 1.140 1.120 1.150 1,058,000 1,201,000 1.1352 1.024 1.015 1.024 1.006 1.033 1,178,236 1.0193 -0.87%
2019-02-13 0 1.150 1.150 1.160 1.130 1.180 1,934,000 2,222,920 1.1494 1.033 1.033 1.042 1.015 1.060 2,153,788 1.0321 -2.54%
2019-02-12 0 1.180 1.160 1.180 1.140 1.180 800,000 932,540 1.1657 1.060 1.042 1.060 1.024 1.060 890,916 1.0467 -0.84%
2019-02-11 0 1.190 1.180 1.190 1.160 1.190 362,000 427,080 1.1798 1.069 1.060 1.069 1.042 1.069 403,139 1.0594 0.00%
2019-02-08 0 1.190 1.180 1.190 1.160 1.220 461,000 551,680 1.1967 1.069 1.060 1.069 1.042 1.096 513,390 1.0746 -2.46%
2019-02-04 0 1.220 1.170 1.220 1.150 1.220 74,000 86,960 1.1751 1.096 1.051 1.096 1.033 1.096 82,410 1.0552 0.83%
2019-02-01 0 1.210 1.210 1.230 1.190 1.210 524,000 631,220 1.2046 1.087 1.087 1.104 1.069 1.087 583,550 1.0817 0.00%
2019-01-31 0 1.210 1.210 1.230 1.200 1.230 418,000 508,940 1.2176 1.087 1.087 1.104 1.078 1.104 465,503 1.0933 -0.82%
2019-01-30 0 1.220 1.210 1.220 1.200 1.240 506,000 619,640 1.2246 1.096 1.087 1.096 1.078 1.113 563,504 1.0996 -2.40%
2019-01-29 0 1.250 1.220 1.250 1.210 1.250 296,000 366,040 1.2366 1.122 1.096 1.122 1.087 1.122 329,639 1.1104 2.46%
2019-01-28 0 1.220 1.220 1.250 1.200 1.250 370,000 450,480 1.2175 1.096 1.096 1.122 1.078 1.122 412,048 1.0933 0.00%
2019-01-25 0 1.220 1.210 1.220 1.190 1.250 488,000 597,840 1.2251 1.096 1.087 1.096 1.069 1.122 543,459 1.1001 0.00%
2019-01-24 0 1.220 1.200 1.230 1.180 1.220 940,000 1,124,500 1.1963 1.096 1.078 1.104 1.060 1.096 1,046,826 1.0742 2.52%
2019-01-23 0 1.190 1.180 1.200 1.170 1.200 226,000 267,160 1.1821 1.069 1.060 1.078 1.051 1.078 251,684 1.0615 -0.83%
2019-01-22 0 1.200 1.180 1.200 1.170 1.220 538,000 642,400 1.1941 1.078 1.060 1.078 1.051 1.096 599,141 1.0722 0.84%
2019-01-21 0 1.190 1.190 1.200 1.180 1.250 360,000 432,340 1.2009 1.069 1.069 1.078 1.060 1.122 400,912 1.0784 -0.83%
2019-01-18 0 1.200 1.180 1.190 1.180 1.250 416,000 502,440 1.2078 1.078 1.060 1.069 1.060 1.122 463,276 1.0845 -1.64%
2019-01-17 0 1.220 1.220 1.230 1.160 1.250 976,000 1,193,040 1.2224 1.096 1.096 1.104 1.042 1.122 1,086,917 1.0976 4.27%
2019-01-16 0 1.170 1.180 1.200 1.150 1.200 232,000 272,080 1.1728 1.051 1.060 1.078 1.033 1.078 258,366 1.0531 0.86%
2019-01-15 0 1.160 1.160 1.170 1.150 1.180 222,000 258,220 1.1632 1.042 1.042 1.051 1.033 1.060 247,229 1.0445 0.00%
2019-01-14 0 1.160 1.160 1.170 1.160 1.190 306,000 358,260 1.1708 1.042 1.042 1.051 1.042 1.069 340,775 1.0513 -1.69%
2019-01-11 0 1.180 1.150 1.180 1.150 1.180 406,000 474,880 1.1697 1.060 1.033 1.060 1.033 1.060 452,140 1.0503 0.85%
2019-01-10 0 1.170 1.170 1.180 1.160 1.190 668,000 785,700 1.1762 1.051 1.051 1.060 1.042 1.069 743,915 1.0562 -0.85%
2019-01-09 0 1.180 1.160 1.190 1.150 1.190 534,000 624,080 1.1687 1.060 1.042 1.069 1.033 1.069 594,686 1.0494 0.85%
2019-01-08 0 1.170 1.160 1.170 1.150 1.180 398,000 461,940 1.1607 1.051 1.042 1.051 1.033 1.060 443,231 1.0422 0.86%
2019-01-07 0 1.160 1.150 1.160 1.160 1.190 490,000 573,420 1.1702 1.042 1.033 1.042 1.042 1.069 545,686 1.0508 -0.85%
2019-01-04 0 1.170 1.170 1.180 1.170 1.180 630,000 739,540 1.1739 1.051 1.051 1.060 1.051 1.060 701,596 1.0541 0.00%
2019-01-03 0 1.170 1.160 1.170 1.160 1.180 638,000 744,480 1.1669 1.051 1.042 1.051 1.042 1.060 710,505 1.0478 0.00%
2019-01-02 0 1.170 1.160 1.170 1.150 1.180 340,000 394,680 1.1608 1.051 1.042 1.051 1.033 1.060 378,639 1.0424 1.74%
2018-12-31 0 1.150 1.160 1.170 1.110 1.170 872,000 999,880 1.1467 1.033 1.042 1.051 0.997 1.051 971,098 1.0296 1.77%
2018-12-28 0 1.130 1.130 1.150 1.130 1.160 222,000 252,900 1.1392 1.015 1.015 1.033 1.015 1.042 247,229 1.0229 0.00%
2018-12-27 0 1.130 1.140 1.170 1.100 1.170 1,112,000 1,269,580 1.1417 1.015 1.024 1.051 0.988 1.051 1,238,373 1.0252 0.00%
2018-12-24 0 1.130 1.130 1.140 1.090 1.140 488,000 549,580 1.1262 1.015 1.015 1.024 0.979 1.024 543,459 1.0113 -0.88%
2018-12-21 0 1.140 1.140 1.150 1.070 1.150 811,508 898,258 1.1069 1.024 1.024 1.033 0.961 1.033 903,731 0.9939 4.59%
2018-12-20 0 1.090 1.090 1.100 1.070 1.100 700,000 758,760 1.0839 0.979 0.979 0.988 0.961 0.988 779,551 0.9733 -1.80%
2018-12-19 0 1.110 1.100 1.120 1.080 1.120 402,000 444,660 1.1061 0.997 0.988 1.006 0.970 1.006 447,685 0.9932 1.83%
2018-12-18 0 1.090 1.090 1.100 1.070 1.110 808,000 878,380 1.0871 0.979 0.979 0.988 0.961 0.997 899,825 0.9762 0.93%
2018-12-17 0 1.080 1.080 1.100 1.080 1.110 760,000 825,900 1.0867 0.970 0.970 0.988 0.970 0.997 846,370 0.9758 -3.57%
2018-12-14 0 1.120 1.120 1.140 1.100 1.140 574,000 642,100 1.1186 1.006 1.006 1.024 0.988 1.024 639,232 1.0045 -1.75%
2018-12-13 0 1.140 1.130 1.140 1.110 1.140 260,000 292,500 1.1250 1.024 1.015 1.024 0.997 1.024 289,548 1.0102 1.79%
2018-12-12 0 1.120 1.120 1.130 1.090 1.130 276,000 308,360 1.1172 1.006 1.006 1.015 0.979 1.015 307,366 1.0032 0.90%
2018-12-11 0 1.110 1.110 1.120 1.110 1.120 450,000 502,520 1.1167 0.997 0.997 1.006 0.997 1.006 501,140 1.0028 -0.89%
2018-12-10 0 1.120 1.100 1.120 1.090 1.120 496,000 549,060 1.1070 1.006 0.988 1.006 0.979 1.006 552,368 0.9940 0.90%
2018-12-07 0 1.110 1.110 1.130 1.090 1.130 1,154,000 1,281,620 1.1106 0.997 0.997 1.015 0.979 1.015 1,285,146 0.9973 0.91%
2018-12-06 0 1.100 1.090 1.100 1.080 1.100 920,000 1,008,420 1.0961 0.988 0.979 0.988 0.970 0.988 1,024,553 0.9843 -0.90%
2018-12-05 0 1.110 1.110 1.120 1.070 1.120 1,252,000 1,385,440 1.1066 0.997 0.997 1.006 0.961 1.006 1,394,283 0.9937 0.91%
2018-12-04 0 1.100 1.100 1.110 1.070 1.110 276,000 302,360 1.0955 0.988 0.988 0.997 0.961 0.997 307,366 0.9837 0.92%
2018-12-03 0 1.090 1.080 1.100 1.060 1.120 1,028,000 1,122,231 1.0917 0.979 0.970 0.988 0.952 1.006 1,144,827 0.9803 -0.91%
2018-11-30 0 1.100 1.060 1.140 1.050 1.140 1,094,000 1,173,280 1.0725 0.988 0.952 1.024 0.943 1.024 1,218,327 0.9630 3.77%
2018-11-29 0 1.060 1.060 1.070 1.040 1.060 704,000 742,320 1.0544 0.952 0.952 0.961 0.934 0.952 784,006 0.9468 0.00%
2018-11-28 0 1.060 1.060 1.070 1.040 1.080 808,000 857,580 1.0614 0.952 0.952 0.961 0.934 0.970 899,825 0.9531 0.00%
2018-11-27 0 1.060 1.060 1.070 1.040 1.070 2,042,000 2,161,740 1.0586 0.952 0.952 0.961 0.934 0.961 2,274,062 0.9506 -0.93%
2018-11-26 0 1.070 1.070 1.090 1.070 1.120 2,080,000 2,279,680 1.0960 0.961 0.961 0.979 0.961 1.006 2,316,381 0.9842 2.88%
2018-11-23 0 1.040 1.040 1.070 1.040 1.070 860,000 901,520 1.0483 0.934 0.934 0.961 0.934 0.961 957,734 0.9413 -2.80%
2018-11-22 0 1.070 1.050 1.070 1.050 1.070 786,000 830,660 1.0568 0.961 0.943 0.961 0.943 0.961 875,325 0.9490 1.90%
2018-11-21 0 1.050 1.030 1.050 1.030 1.050 90,000 94,220 1.0469 0.943 0.925 0.943 0.925 0.943 100,228 0.9401 0.00%
2018-11-20 0 1.050 1.030 1.050 1.030 1.050 350,000 364,040 1.0401 0.943 0.925 0.943 0.925 0.943 389,776 0.9340 0.00%
2018-11-19 0 1.050 1.050 1.060 1.030 1.060 278,000 290,580 1.0453 0.943 0.943 0.952 0.925 0.952 309,593 0.9386 0.00%
2018-11-16 0 1.050 1.040 1.050 1.030 1.050 786,000 822,840 1.0469 0.943 0.934 0.943 0.925 0.943 875,325 0.9400 0.96%
2018-11-15 0 1.040 1.030 1.040 1.030 1.040 364,000 376,500 1.0343 0.934 0.925 0.934 0.925 0.934 405,367 0.9288 0.00%
2018-11-14 0 1.040 1.040 1.050 1.030 1.050 560,000 583,860 1.0426 0.934 0.934 0.943 0.925 0.943 623,641 0.9362 0.00%
2018-11-13 0 1.040 1.030 1.040 1.000 1.040 1,206,000 1,248,380 1.0351 0.934 0.925 0.934 0.898 0.934 1,343,055 0.9295 -1.89%
2018-11-12 0 1.060 1.040 1.060 1.020 1.060 1,286,000 1,328,580 1.0331 0.952 0.934 0.952 0.916 0.952 1,432,147 0.9277 -0.93%
2018-11-09 0 1.070 1.050 1.070 1.040 1.070 248,000 261,500 1.0544 0.961 0.943 0.961 0.934 0.961 276,184 0.9468 -0.93%
2018-11-08 0 1.080 1.050 1.080 1.040 1.090 458,000 489,980 1.0698 0.970 0.943 0.970 0.934 0.979 510,049 0.9607 0.00%
2018-11-07 0 1.080 1.060 1.080 1.060 1.080 280,000 300,820 1.0744 0.970 0.952 0.970 0.952 0.970 311,820 0.9647 0.00%
2018-11-06 0 1.080 1.080 1.090 1.050 1.090 400,000 426,040 1.0651 0.970 0.970 0.979 0.943 0.979 445,458 0.9564 0.93%
2018-11-05 0 1.070 1.060 1.070 1.050 1.070 132,000 140,580 1.0650 0.961 0.952 0.961 0.943 0.961 147,001 0.9563 0.00%
2018-11-02 0 1.070 1.060 1.080 1.050 1.070 390,000 414,600 1.0631 0.961 0.952 0.970 0.943 0.961 434,321 0.9546 1.90%
2018-11-01 0 1.050 1.050 1.060 1.030 1.060 344,000 360,760 1.0487 0.943 0.943 0.952 0.925 0.952 383,094 0.9417 0.96%
2018-10-31 0 1.040 1.030 1.040 1.020 1.040 788,000 816,840 1.0366 0.934 0.925 0.934 0.916 0.934 877,552 0.9308 0.00%
2018-10-30 0 1.040 1.030 1.040 1.020 1.050 794,000 826,660 1.0411 0.934 0.925 0.934 0.916 0.943 884,234 0.9349 -0.95%
2018-10-29 0 1.050 1.050 1.060 1.030 1.080 518,000 545,780 1.0536 0.943 0.943 0.952 0.925 0.970 576,868 0.9461 0.96%
2018-10-26 0 1.040 1.040 1.050 1.030 1.060 114,000 119,320 1.0467 0.934 0.934 0.943 0.925 0.952 126,955 0.9399 1.96%
2018-10-25 0 1.020 1.020 1.050 1.020 1.080 838,000 889,400 1.0613 0.916 0.916 0.943 0.916 0.970 933,234 0.9530 -4.67%
2018-10-24 0 1.070 1.070 1.090 1.050 1.080 100,000 106,420 1.0642 0.961 0.961 0.979 0.943 0.970 111,364 0.9556 0.94%
2018-10-23 0 1.060 1.070 1.080 1.050 1.080 662,000 705,500 1.0657 0.952 0.961 0.970 0.943 0.970 737,233 0.9570 -0.93%
2018-10-22 0 1.070 1.070 1.080 1.030 1.090 842,000 898,220 1.0668 0.961 0.961 0.970 0.925 0.979 937,689 0.9579 -0.93%
2018-10-19 0 1.080 1.080 1.090 1.060 1.080 920,000 985,080 1.0707 0.970 0.970 0.979 0.952 0.970 1,024,553 0.9615 0.00%
2018-10-18 0 1.080 1.070 1.080 1.050 1.090 300,000 322,540 1.0751 0.970 0.961 0.970 0.943 0.979 334,093 0.9654 0.00%
2018-10-16 0 1.080 1.070 1.080 1.020 1.080 386,000 411,220 1.0653 0.970 0.961 0.970 0.916 0.970 429,867 0.9566 1.89%
2018-10-15 0 1.060 1.060 1.080 1.050 1.070 360,000 381,800 1.0606 0.952 0.952 0.970 0.943 0.961 400,912 0.9523 0.95%
2018-10-12 0 1.050 1.050 1.070 1.020 1.070 646,000 677,240 1.0484 0.943 0.943 0.961 0.916 0.961 719,414 0.9414 0.00%
2018-10-11 0 1.050 1.040 1.050 1.040 1.060 648,000 678,960 1.0478 0.943 0.934 0.943 0.934 0.952 721,642 0.9409 -2.78%
2018-10-10 0 1.080 1.080 1.090 1.060 1.100 292,008 314,708 1.0777 0.970 0.970 0.979 0.952 0.988 325,193 0.9678 0.00%
2018-10-09 0 1.080 1.080 1.090 1.070 1.090 68,074 73,577 1.0808 0.970 0.970 0.979 0.961 0.979 75,810 0.9705 -0.92%
2018-10-08 0 1.090 1.090 1.100 1.050 1.100 134,000 144,480 1.0782 0.979 0.979 0.988 0.943 0.988 149,228 0.9682 0.93%
2018-10-05 0 1.080 1.070 1.080 1.070 1.120 296,000 323,640 1.0934 0.970 0.961 0.970 0.961 1.006 329,639 0.9818 -1.82%
2018-10-04 0 1.100 1.080 1.100 - - 0 0 - 0.988 0.970 0.988 - - 0 - 0.00%
2018-10-03 0 1.100 1.100 1.120 1.090 1.120 252,000 279,780 1.1102 0.988 0.988 1.006 0.979 1.006 280,638 0.9969 -2.65%
2018-10-02 0 1.130 1.130 1.150 1.070 1.150 818,000 921,540 1.1266 1.015 1.015 1.033 0.961 1.033 910,961 1.0116 1.80%
2018-09-28 0 1.110 1.110 1.120 1.090 1.110 98,000 108,420 1.1063 0.997 0.997 1.006 0.979 0.997 109,137 0.9934 0.00%
2018-09-27 0 1.110 1.090 1.110 1.090 1.110 464,000 511,220 1.1018 0.997 0.979 0.997 0.979 0.997 516,731 0.9893 1.83%
2018-09-26 0 1.090 1.100 1.110 1.090 1.110 370,000 406,420 1.0984 0.979 0.988 0.997 0.979 0.997 412,048 0.9863 -0.91%
2018-09-24 0 1.100 1.090 1.100 1.060 1.110 254,000 277,380 1.0920 0.988 0.979 0.988 0.952 0.997 282,866 0.9806 0.00%
2018-09-21 0 1.100 1.100 1.120 1.090 1.120 634,000 697,820 1.1007 0.988 0.988 1.006 0.979 1.006 706,051 0.9883 0.00%
2018-09-20 0 1.100 1.080 1.100 1.060 1.100 652,000 707,420 1.0850 0.988 0.970 0.988 0.952 0.988 726,096 0.9743 0.92%
2018-09-19 0 1.090 1.070 1.090 1.040 1.090 280,000 297,620 1.0629 0.979 0.961 0.979 0.934 0.979 311,820 0.9545 3.81%
2018-09-18 0 1.050 1.050 1.060 1.030 1.050 266,000 275,900 1.0372 0.943 0.943 0.952 0.925 0.943 296,229 0.9314 0.00%
2018-09-17 0 1.050 1.040 1.050 1.030 1.050 194,000 202,400 1.0433 0.943 0.934 0.943 0.925 0.943 216,047 0.9368 0.00%
2018-09-14 0 1.050 1.030 1.060 1.030 1.060 452,000 468,320 1.0361 0.943 0.925 0.952 0.925 0.952 503,367 0.9304 1.94%
2018-09-13 0 1.030 1.010 1.050 1.000 1.050 578,000 589,820 1.0204 0.925 0.907 0.943 0.898 0.943 643,687 0.9163 1.98%
2018-09-12 0 1.010 1.020 1.030 0.980 1.040 2,776,000 2,806,560 1.0110 0.907 0.916 0.925 0.880 0.934 3,091,477 0.9078 -1.94%
2018-09-11 0 1.030 1.010 1.030 1.010 1.040 602,000 616,440 1.0240 0.925 0.907 0.925 0.907 0.934 670,414 0.9195 0.00%
2018-09-10 0 1.030 1.020 1.040 1.010 1.060 1,086,000 1,118,320 1.0298 0.925 0.916 0.934 0.907 0.952 1,209,418 0.9247 -2.83%
2018-09-07 0 1.060 1.040 1.060 1.040 1.060 244,000 255,920 1.0489 0.952 0.934 0.952 0.934 0.952 271,729 0.9418 1.92%
2018-09-06 0 1.040 1.040 1.060 1.030 1.080 448,000 468,080 1.0448 0.934 0.934 0.952 0.925 0.970 498,913 0.9382 -1.89%
2018-09-05 0 1.060 1.060 1.080 1.060 1.090 512,000 548,560 1.0714 0.952 0.952 0.970 0.952 0.979 570,186 0.9621 -0.93%
2018-09-04 0 1.070 1.070 1.090 1.070 1.090 224,000 240,520 1.0738 0.961 0.961 0.979 0.961 0.979 249,456 0.9642 -0.93%
2018-09-03 0 1.080 1.070 1.080 1.070 1.100 388,200 420,466 1.0831 0.970 0.961 0.970 0.961 0.988 432,317 0.9726 -1.82%
2018-08-31 0 1.100 1.090 1.100 1.060 1.100 918,000 994,640 1.0835 0.988 0.979 0.988 0.952 0.988 1,022,326 0.9729 0.00%
2018-08-30 0 1.100 1.080 1.100 1.070 1.100 458,000 497,120 1.0854 0.988 0.970 0.988 0.961 0.988 510,049 0.9747 0.92%
2018-08-29 0 1.090 1.090 1.100 1.090 1.140 598,000 661,900 1.1069 0.979 0.979 0.988 0.979 1.024 665,959 0.9939 -4.39%
2018-08-28 0 1.140 1.140 1.150 1.130 1.180 294,000 338,860 1.1526 1.024 1.024 1.033 1.015 1.060 327,411 1.0350 -2.56%
2018-08-27 0 1.170 1.130 1.170 1.130 1.170 194,000 223,320 1.1511 1.051 1.015 1.051 1.015 1.051 216,047 1.0337 1.74%
2018-08-24 0 1.150 1.130 1.150 1.150 1.160 24,000 27,620 1.1508 1.033 1.015 1.033 1.033 1.042 26,727 1.0334 0.00%
2018-08-23 0 1.150 1.120 1.150 1.130 1.150 120,000 137,120 1.1427 1.033 1.006 1.033 1.015 1.033 133,637 1.0261 0.88%
2018-08-22 0 1.140 1.120 1.140 1.100 1.140 146,000 164,580 1.1273 1.024 1.006 1.024 0.988 1.024 162,592 1.0122 0.88%
2018-08-21 0 1.130 1.120 1.130 1.100 1.130 278,000 310,220 1.1159 1.015 1.006 1.015 0.988 1.015 309,593 1.0020 2.73%
2018-08-20 0 1.100 1.090 1.100 1.080 1.100 164,000 177,800 1.0841 0.988 0.979 0.988 0.970 0.988 182,638 0.9735 1.85%
2018-08-17 0 1.080 1.080 1.100 1.080 1.110 782,000 851,940 1.0894 0.970 0.970 0.988 0.970 0.997 870,870 0.9783 -1.82%
2018-08-16 0 1.100 1.100 1.120 1.090 1.120 188,000 207,920 1.1060 0.988 0.988 1.006 0.979 1.006 209,365 0.9931 0.00%
2018-08-15 0 1.100 1.100 1.110 1.100 1.120 530,000 587,240 1.1080 0.988 0.988 0.997 0.988 1.006 590,232 0.9949 -1.79%
2018-08-14 0 1.120 1.120 1.130 1.120 1.130 228,000 255,860 1.1222 1.006 1.006 1.015 1.006 1.015 253,911 1.0077 -1.75%
2018-08-13 0 1.140 1.130 1.140 1.080 1.140 606,000 679,330 1.1210 1.024 1.015 1.024 0.970 1.024 674,869 1.0066 1.79%
2018-08-10 0 1.120 1.120 1.140 1.120 1.140 138,000 155,680 1.1281 1.006 1.006 1.024 1.006 1.024 153,683 1.0130 -1.75%
2018-08-09 0 1.140 1.130 1.150 1.120 1.140 76,000 86,220 1.1345 1.024 1.015 1.033 1.006 1.024 84,637 1.0187 0.00%
2018-08-08 0 1.140 1.140 1.150 1.110 1.150 1,486,000 1,673,280 1.1260 1.024 1.024 1.033 0.997 1.033 1,654,876 1.0111 -1.72%
2018-08-07 0 1.160 1.150 1.170 1.120 1.200 1,486,000 1,715,898 1.1547 1.042 1.033 1.051 1.006 1.078 1,654,876 1.0369 3.57%
2018-08-06 0 1.120 1.120 1.140 1.120 1.170 244,000 280,100 1.1480 1.006 1.006 1.024 1.006 1.051 271,729 1.0308 -1.75%
2018-08-03 0 1.140 1.140 1.150 1.130 1.200 1,878,000 2,167,080 1.1539 1.024 1.024 1.033 1.015 1.078 2,091,424 1.0362 -4.20%
2018-08-02 0 1.190 1.180 1.190 1.180 1.210 786,000 938,400 1.1939 1.069 1.060 1.069 1.060 1.087 875,325 1.0721 -2.46%
2018-08-01 0 1.220 1.210 1.240 1.210 1.250 1,072,000 1,318,860 1.2303 1.096 1.087 1.113 1.087 1.122 1,193,827 1.1047 0.83%
2018-07-31 0 1.210 1.210 1.230 1.180 1.240 1,266,000 1,524,140 1.2039 1.087 1.087 1.104 1.060 1.113 1,409,874 1.0810 1.68%
2018-07-30 0 1.190 1.190 1.200 1.170 1.200 1,012,000 1,203,100 1.1888 1.069 1.069 1.078 1.051 1.078 1,127,008 1.0675 1.71%
2018-07-27 0 1.170 1.170 1.190 1.160 1.200 558,000 655,160 1.1741 1.051 1.051 1.069 1.042 1.078 621,414 1.0543 -1.68%
2018-07-26 0 1.190 1.190 1.200 1.180 1.210 836,000 996,220 1.1917 1.069 1.069 1.078 1.060 1.087 931,007 1.0700 -1.65%
2018-07-25 0 1.210 1.200 1.210 1.200 1.220 312,000 375,080 1.2022 1.087 1.078 1.087 1.078 1.096 347,457 1.0795 -0.82%
2018-07-24 0 1.220 1.210 1.220 1.190 1.220 526,000 633,520 1.2044 1.096 1.087 1.096 1.069 1.096 585,777 1.0815 1.67%
2018-07-23 0 1.200 1.190 1.200 1.190 1.260 1,280,000 1,546,020 1.2078 1.078 1.069 1.078 1.069 1.131 1,425,465 1.0846 -2.44%
2018-07-20 0 1.230 1.200 1.230 1.190 1.230 702,000 853,430 1.2157 1.104 1.078 1.104 1.069 1.104 781,778 1.0917 0.82%
2018-07-19 0 1.220 1.200 1.240 1.200 1.230 348,000 420,280 1.2077 1.096 1.078 1.113 1.078 1.104 387,548 1.0845 0.00%
2018-07-18 0 1.220 1.200 1.220 1.190 1.240 316,000 383,740 1.2144 1.096 1.078 1.096 1.069 1.113 351,912 1.0904 0.83%
2018-07-17 0 1.210 1.190 1.210 1.160 1.220 664,000 782,020 1.1777 1.087 1.069 1.087 1.042 1.096 739,460 1.0576 -0.82%
2018-07-16 0 1.220 1.200 1.220 1.180 1.220 294,000 352,440 1.1988 1.096 1.078 1.096 1.060 1.096 327,411 1.0764 0.83%
2018-07-13 0 1.210 1.200 1.210 1.100 1.210 1,082,000 1,274,500 1.1779 1.087 1.078 1.087 0.988 1.087 1,204,963 1.0577 1.68%
2018-07-12 0 1.190 1.180 1.200 1.180 1.210 728,000 870,260 1.1954 1.069 1.060 1.078 1.060 1.087 810,733 1.0734 0.00%
2018-07-11 0 1.190 1.190 1.210 1.180 1.230 426,000 512,220 1.2024 1.069 1.069 1.087 1.060 1.104 474,413 1.0797 -3.25%
2018-07-10 0 1.230 1.230 1.240 1.220 1.240 380,000 464,500 1.2224 1.104 1.104 1.113 1.096 1.113 423,185 1.0976 -1.60%
2018-07-09 0 1.250 1.230 1.250 1.200 1.250 1,294,000 1,579,340 1.2205 1.122 1.104 1.122 1.078 1.122 1,441,056 1.0960 2.46%
2018-07-06 0 1.220 1.220 1.230 1.210 1.250 212,000 261,480 1.2334 1.096 1.096 1.104 1.087 1.122 236,093 1.1075 -0.81%
2018-07-05 0 1.230 1.200 1.240 1.200 1.260 862,000 1,055,180 1.2241 1.104 1.078 1.113 1.078 1.131 959,962 1.0992 -1.60%
2018-07-04 0 1.250 1.230 1.250 1.210 1.270 720,000 892,500 1.2396 1.122 1.104 1.122 1.087 1.140 801,824 1.1131 0.81%
2018-07-03 0 1.240 1.230 1.240 1.220 1.270 298,000 371,620 1.2470 1.113 1.104 1.113 1.096 1.140 331,866 1.1198 -1.59%
2018-06-29 0 1.260 1.250 1.260 1.240 1.270 514,000 642,600 1.2502 1.131 1.122 1.131 1.113 1.140 572,413 1.1226 1.61%
2018-06-28 0 1.240 1.240 1.270 1.240 1.270 1,058,000 1,333,040 1.2600 1.113 1.113 1.140 1.113 1.140 1,178,236 1.1314 -0.80%
2018-06-27 0 1.250 1.250 1.260 1.250 1.280 390,000 495,180 1.2697 1.122 1.122 1.131 1.122 1.149 434,321 1.1401 -2.34%
2018-06-26 0 1.280 1.260 1.300 1.250 1.300 1,032,000 1,308,900 1.2683 1.149 1.131 1.167 1.122 1.167 1,149,281 1.1389 -0.78%
2018-06-25 0 1.290 1.280 1.290 1.290 1.320 730,000 952,160 1.3043 1.158 1.149 1.158 1.158 1.185 812,960 1.1712 -1.53%
2018-06-22 0 1.310 1.300 1.320 1.260 1.320 822,000 1,052,500 1.2804 1.176 1.167 1.185 1.131 1.185 915,416 1.1498 0.77%
2018-06-21 0 1.300 1.300 1.320 1.300 1.340 734,000 966,780 1.3171 1.167 1.167 1.185 1.167 1.203 817,415 1.1827 -2.99%
2018-06-20 0 1.340 1.320 1.340 1.300 1.350 806,000 1,070,360 1.3280 1.203 1.185 1.203 1.167 1.212 897,597 1.1925 0.97%
2018-06-19 0 1.370 1.360 1.370 1.340 1.450 1,984,000 2,714,200 1.3680 1.192 1.183 1.192 1.166 1.261 2,280,894 1.1900 -1.44%
2018-06-15 0 1.390 1.380 1.390 1.380 1.430 2,792,000 3,920,380 1.4041 1.209 1.200 1.209 1.200 1.244 3,209,807 1.2214 -2.80%
2018-06-14 0 1.430 1.410 1.430 1.400 1.430 768,000 1,088,080 1.4168 1.244 1.226 1.244 1.218 1.244 882,927 1.2324 1.42%
2018-06-13 0 1.410 1.400 1.410 1.400 1.430 398,000 562,580 1.4135 1.226 1.218 1.226 1.218 1.244 457,558 1.2295 0.00%
2018-06-12 0 1.410 1.400 1.430 1.400 1.440 596,000 843,380 1.4151 1.226 1.218 1.244 1.218 1.253 685,188 1.2309 -0.70%
2018-06-11 0 1.420 1.420 1.430 1.420 1.440 370,000 528,320 1.4279 1.235 1.235 1.244 1.235 1.253 425,368 1.2420 -0.70%
2018-06-08 0 1.430 1.420 1.440 1.420 1.450 808,000 1,160,500 1.4363 1.244 1.235 1.253 1.235 1.261 928,913 1.2493 0.70%
2018-06-07 0 1.420 1.420 1.440 1.410 1.440 1,224,000 1,745,400 1.4260 1.235 1.235 1.253 1.226 1.253 1,407,165 1.2404 0.00%
2018-06-06 0 1.420 1.420 1.430 1.410 1.440 612,000 870,100 1.4217 1.235 1.235 1.244 1.226 1.253 703,582 1.2367 0.71%
2018-06-05 0 1.410 1.410 1.420 1.410 1.450 356,000 510,840 1.4349 1.226 1.226 1.235 1.226 1.261 409,273 1.2482 -1.40%
2018-06-04 0 1.430 1.430 1.440 1.430 1.450 712,000 1,023,100 1.4369 1.244 1.244 1.253 1.244 1.261 818,547 1.2499 0.00%
2018-06-01 0 1.430 1.430 1.440 1.420 1.470 482,000 693,380 1.4385 1.244 1.244 1.253 1.235 1.279 554,129 1.2513 -1.38%
2018-05-31 0 1.450 1.440 1.450 1.410 1.450 1,096,000 1,572,240 1.4345 1.261 1.253 1.261 1.226 1.261 1,260,010 1.2478 3.57%
2018-05-30 0 1.400 1.400 1.430 1.370 1.420 534,000 747,000 1.3989 1.218 1.218 1.244 1.192 1.235 613,910 1.2168 0.00%
2018-05-29 0 1.400 1.380 1.410 1.380 1.420 776,000 1,087,500 1.4014 1.218 1.200 1.226 1.200 1.235 892,124 1.2190 0.00%
2018-05-28 0 1.400 1.400 1.410 1.400 1.420 568,000 798,300 1.4055 1.218 1.218 1.226 1.218 1.235 652,998 1.2225 -2.10%
2018-05-25 0 1.430 1.430 1.440 1.430 1.450 890,000 1,280,840 1.4391 1.244 1.244 1.253 1.244 1.261 1,023,183 1.2518 -0.69%
2018-05-24 0 1.440 1.430 1.440 1.410 1.440 2,338,000 3,334,360 1.4262 1.253 1.244 1.253 1.226 1.253 2,687,868 1.2405 2.13%
2018-05-23 0 1.410 1.410 1.420 1.390 1.420 1,152,000 1,630,720 1.4156 1.226 1.226 1.235 1.209 1.235 1,324,390 1.2313 0.00%
2018-05-21 0 1.410 1.400 1.410 1.390 1.420 1,348,000 1,893,360 1.4046 1.226 1.218 1.226 1.209 1.235 1,549,721 1.2217 0.71%
2018-05-18 0 1.400 1.390 1.400 1.370 1.400 594,000 826,520 1.3914 1.218 1.209 1.218 1.192 1.218 682,889 1.2103 1.45%
2018-05-17 0 1.380 1.370 1.380 1.370 1.390 340,000 468,740 1.3786 1.200 1.192 1.200 1.192 1.209 390,879 1.1992 0.73%
2018-05-16 0 1.370 1.370 1.380 1.350 1.380 185,038 253,840 1.3718 1.192 1.192 1.200 1.174 1.200 212,728 1.1933 0.74%
2018-05-15 0 1.360 1.360 1.380 1.350 1.380 750,000 1,023,600 1.3648 1.183 1.183 1.200 1.174 1.200 862,233 1.1871 0.74%
2018-05-14 0 1.350 1.350 1.360 1.350 1.370 1,364,000 1,861,640 1.3648 1.174 1.174 1.183 1.174 1.192 1,568,115 1.1872 -1.46%
2018-05-11 0 1.370 1.370 1.380 1.350 1.400 1,802,000 2,459,320 1.3648 1.192 1.192 1.200 1.174 1.218 2,071,659 1.1871 -2.14%
2018-05-10 0 1.400 1.380 1.400 1.380 1.420 590,000 821,220 1.3919 1.218 1.200 1.218 1.200 1.235 678,290 1.2107 -0.71%
2018-05-09 0 1.410 1.390 1.410 1.380 1.410 350,000 488,600 1.3960 1.226 1.209 1.226 1.200 1.226 402,376 1.2143 1.44%
2018-05-08 0 1.390 1.390 1.410 1.390 1.400 464,000 648,960 1.3986 1.209 1.209 1.226 1.209 1.218 533,435 1.2166 -0.71%
2018-05-07 0 1.400 1.390 1.410 1.390 1.410 462,000 646,380 1.3991 1.218 1.209 1.226 1.209 1.226 531,136 1.2170 1.45%
2018-05-04 0 1.380 1.380 1.400 1.370 1.400 540,000 751,880 1.3924 1.200 1.200 1.218 1.192 1.218 620,808 1.2111 0.00%
2018-05-03 0 1.380 1.370 1.380 1.360 1.380 563,000 771,760 1.3708 1.200 1.192 1.200 1.183 1.200 647,250 1.1924 0.73%
2018-05-02 0 1.370 1.370 1.390 1.360 1.400 400,000 554,800 1.3870 1.192 1.192 1.209 1.183 1.218 459,858 1.2065 -0.72%
2018-04-30 0 1.380 1.380 1.390 1.380 1.380 34,000 46,920 1.3800 1.200 1.200 1.209 1.200 1.200 39,088 1.2004 0.00%
2018-04-27 0 1.380 1.370 1.390 1.370 1.400 426,000 587,140 1.3783 1.200 1.192 1.209 1.192 1.218 489,748 1.1989 0.73%
2018-04-26 0 1.370 1.370 1.400 1.370 1.390 396,000 544,800 1.3758 1.192 1.192 1.218 1.192 1.209 455,259 1.1967 -0.72%
2018-04-25 0 1.380 1.370 1.380 1.360 1.380 780,000 1,071,120 1.3732 1.200 1.192 1.200 1.183 1.200 896,723 1.1945 0.00%
2018-04-24 0 1.380 1.380 1.390 1.380 1.390 288,000 397,500 1.3802 1.200 1.200 1.209 1.200 1.209 331,098 1.2006 0.73%
2018-04-23 0 1.370 1.370 1.380 1.370 1.380 488,000 672,220 1.3775 1.192 1.192 1.200 1.192 1.200 561,026 1.1982 -0.72%
2018-04-20 0 1.380 1.380 1.390 1.380 1.400 688,000 954,920 1.3880 1.200 1.200 1.209 1.200 1.218 790,955 1.2073 -1.43%
2018-04-19 0 1.400 1.380 1.400 1.370 1.400 344,000 476,280 1.3845 1.218 1.200 1.218 1.192 1.218 395,478 1.2043 2.19%
2018-04-18 0 1.370 1.370 1.390 1.370 1.390 758,000 1,044,060 1.3774 1.192 1.192 1.209 1.192 1.209 871,430 1.1981 -0.72%
2018-04-17 0 1.380 1.380 1.390 1.380 1.390 944,000 1,307,920 1.3855 1.200 1.200 1.209 1.200 1.209 1,085,264 1.2052 -0.72%
2018-04-16 0 1.390 1.380 1.400 1.380 1.400 506,000 702,060 1.3875 1.209 1.200 1.218 1.200 1.218 581,720 1.2069 -0.71%
2018-04-13 0 1.400 1.390 1.400 1.380 1.400 518,000 721,060 1.3920 1.218 1.209 1.218 1.200 1.218 595,516 1.2108 0.00%
2018-04-12 0 1.400 1.380 1.400 1.380 1.400 854,000 1,187,760 1.3908 1.218 1.200 1.218 1.200 1.218 981,796 1.2098 0.00%
2018-04-11 0 1.400 1.390 1.400 1.370 1.400 1,216,000 1,684,660 1.3854 1.218 1.209 1.218 1.192 1.218 1,397,967 1.2051 1.45%
2018-04-10 0 1.380 1.380 1.390 1.370 1.390 1,446,000 2,004,920 1.3865 1.200 1.200 1.209 1.192 1.209 1,662,386 1.2060 0.00%
2018-04-09 0 1.380 1.370 1.380 1.370 1.390 2,152,000 2,973,540 1.3818 1.200 1.192 1.200 1.192 1.209 2,474,035 1.2019 -0.72%
2018-04-06 0 1.390 1.380 1.390 1.370 1.420 1,156,000 1,609,360 1.3922 1.209 1.200 1.209 1.192 1.235 1,328,989 1.2110 1.46%
2018-04-04 0 1.370 1.370 1.380 1.370 1.400 4,330,000 5,987,560 1.3828 1.192 1.192 1.200 1.192 1.218 4,977,960 1.2028 -2.14%
2018-04-03 0 1.400 1.390 1.400 1.380 1.410 2,282,000 3,176,240 1.3919 1.218 1.209 1.218 1.200 1.226 2,623,488 1.2107 -2.10%
2018-03-29 0 1.430 1.420 1.430 1.400 1.430 600,000 848,340 1.4139 1.244 1.235 1.244 1.218 1.244 689,787 1.2299 1.42%
2018-03-28 0 1.410 1.400 1.410 1.390 1.420 1,372,000 1,928,560 1.4057 1.226 1.218 1.226 1.209 1.235 1,577,312 1.2227 -2.08%
2018-03-27 0 1.440 1.420 1.440 1.410 1.450 2,502,000 3,571,000 1.4273 1.253 1.235 1.253 1.226 1.261 2,876,410 1.2415 2.13%
2018-03-26 0 1.410 1.410 1.420 1.380 1.420 2,928,000 4,090,280 1.3970 1.226 1.226 1.235 1.200 1.235 3,366,159 1.2151 0.71%
2018-03-23 0 1.400 1.400 1.410 1.380 1.410 4,976,000 6,938,560 1.3944 1.218 1.218 1.226 1.200 1.226 5,720,630 1.2129 -2.10%
2018-03-22 0 1.430 1.420 1.430 1.420 1.440 988,000 1,413,720 1.4309 1.244 1.235 1.244 1.235 1.253 1,135,849 1.2446 -0.69%
2018-03-21 0 1.440 1.440 1.450 1.430 1.460 518,000 746,440 1.4410 1.253 1.253 1.261 1.244 1.270 595,516 1.2534 -0.69%
2018-03-20 0 1.450 1.440 1.450 1.440 1.460 1,002,000 1,452,980 1.4501 1.261 1.253 1.261 1.253 1.270 1,151,944 1.2613 0.00%
2018-03-19 0 1.450 1.440 1.460 1.440 1.460 246,000 357,020 1.4513 1.261 1.253 1.270 1.253 1.270 282,813 1.2624 -0.68%
2018-03-16 0 1.460 1.470 1.480 1.440 1.470 1,568,000 2,278,320 1.4530 1.270 1.279 1.287 1.253 1.279 1,802,642 1.2639 0.69%
2018-03-15 0 1.450 1.440 1.450 1.440 1.490 1,126,000 1,642,100 1.4583 1.261 1.253 1.261 1.253 1.296 1,294,500 1.2685 0.00%
2018-03-14 0 1.450 1.440 1.450 1.440 1.450 1,934,000 2,793,420 1.4444 1.261 1.253 1.261 1.253 1.261 2,223,412 1.2564 -0.68%
2018-03-13 0 1.460 1.450 1.460 1.440 1.460 2,614,000 3,795,840 1.4521 1.270 1.261 1.270 1.253 1.270 3,005,170 1.2631 -0.68%
2018-03-12 0 1.470 1.460 1.470 1.450 1.470 784,000 1,144,280 1.4595 1.279 1.270 1.279 1.261 1.279 901,321 1.2696 0.68%
2018-03-09 0 1.460 1.440 1.460 1.440 1.470 906,000 1,315,380 1.4519 1.270 1.253 1.270 1.253 1.279 1,041,578 1.2629 0.00%
2018-03-08 0 1.460 1.450 1.460 1.450 1.470 326,000 474,980 1.4570 1.270 1.261 1.270 1.261 1.279 374,784 1.2673 0.69%
2018-03-07 0 1.450 1.440 1.450 1.440 1.460 504,000 730,320 1.4490 1.261 1.253 1.261 1.253 1.270 579,421 1.2604 0.00%
2018-03-06 0 1.450 1.450 1.460 1.440 1.460 676,000 979,980 1.4497 1.261 1.261 1.270 1.253 1.270 777,160 1.2610 0.00%
2018-03-05 0 1.450 1.440 1.450 1.440 1.460 886,000 1,282,640 1.4477 1.261 1.253 1.261 1.253 1.270 1,018,585 1.2592 -0.68%
2018-03-02 0 1.460 1.450 1.470 1.450 1.470 570,000 829,780 1.4558 1.270 1.261 1.279 1.261 1.279 655,297 1.2663 -0.68%
2018-03-01 0 1.470 1.460 1.470 1.440 1.480 836,000 1,221,200 1.4608 1.279 1.270 1.279 1.253 1.287 961,103 1.2706 0.68%
2018-02-28 0 1.460 1.450 1.460 1.450 1.470 462,000 672,500 1.4556 1.270 1.261 1.270 1.261 1.279 531,136 1.2662 0.00%
2018-02-27 0 1.460 1.460 1.480 1.460 1.490 546,000 804,520 1.4735 1.270 1.270 1.287 1.270 1.296 627,706 1.2817 -1.35%
2018-02-26 0 1.480 1.470 1.480 1.470 1.490 560,000 825,580 1.4743 1.287 1.279 1.287 1.279 1.296 643,801 1.2824 0.00%
2018-02-23 0 1.480 1.470 1.480 1.470 1.500 2,380,000 3,511,360 1.4754 1.287 1.279 1.287 1.279 1.305 2,736,153 1.2833 -1.99%
2018-02-22 0 1.510 1.490 1.510 1.480 1.510 506,000 754,760 1.4916 1.313 1.296 1.313 1.287 1.313 581,720 1.2975 0.67%
2018-02-21 0 1.500 1.480 1.510 1.470 1.510 374,000 556,980 1.4893 1.305 1.287 1.313 1.279 1.313 429,967 1.2954 0.00%
2018-02-20 0 1.500 1.490 1.500 1.460 1.520 2,407,000 3,573,600 1.4847 1.305 1.296 1.305 1.270 1.322 2,767,194 1.2914 2.04%
2018-02-15 0 1.470 1.460 1.480 1.460 1.520 3,282,000 4,857,160 1.4799 1.279 1.270 1.287 1.270 1.322 3,773,133 1.2873 1.38%
2018-02-14 0 1.450 1.450 1.460 1.420 1.520 2,940,000 4,269,620 1.4523 1.261 1.261 1.270 1.235 1.322 3,379,954 1.2632 0.69%
2018-02-13 0 1.440 1.430 1.440 1.420 1.440 2,456,000 3,515,420 1.4314 1.253 1.244 1.253 1.235 1.253 2,823,526 1.2450 0.70%
2018-02-12 0 1.430 1.420 1.430 1.390 1.430 1,288,000 1,824,400 1.4165 1.244 1.235 1.244 1.209 1.244 1,480,742 1.2321 1.42%
2018-02-09 0 1.410 1.400 1.410 1.390 1.460 4,854,000 6,858,860 1.4130 1.226 1.218 1.226 1.209 1.270 5,580,374 1.2291 -4.73%
2018-02-08 0 1.480 1.470 1.480 1.460 1.480 1,348,000 1,981,200 1.4697 1.287 1.279 1.287 1.270 1.287 1,549,721 1.2784 1.37%
2018-02-07 0 1.460 1.450 1.460 1.450 1.520 2,868,000 4,250,640 1.4821 1.270 1.261 1.270 1.261 1.322 3,297,180 1.2892 0.00%
2018-02-06 0 1.460 1.450 1.460 1.450 1.500 3,478,000 5,090,000 1.4635 1.270 1.261 1.270 1.261 1.305 3,998,463 1.2730 -4.58%
2018-02-05 0 1.530 1.520 1.530 1.480 1.530 1,096,000 1,651,220 1.5066 1.331 1.322 1.331 1.287 1.331 1,260,010 1.3105 -0.65%
2018-02-02 0 1.540 1.530 1.540 1.520 1.560 716,000 1,100,340 1.5368 1.340 1.331 1.340 1.322 1.357 823,145 1.3368 0.65%
2018-02-01 0 1.530 1.530 1.540 1.530 1.560 830,000 1,276,000 1.5373 1.331 1.331 1.340 1.331 1.357 954,205 1.3372 -1.29%
2018-01-31 0 1.550 1.550 1.560 1.540 1.580 1,030,000 1,601,980 1.5553 1.348 1.348 1.357 1.340 1.374 1,184,134 1.3529 -1.90%
2018-01-30 0 1.580 1.570 1.580 1.570 1.600 1,418,000 2,243,340 1.5820 1.374 1.366 1.374 1.366 1.392 1,630,196 1.3761 -0.63%
2018-01-29 0 1.590 1.580 1.590 1.580 1.620 1,260,000 2,015,740 1.5998 1.383 1.374 1.383 1.374 1.409 1,448,552 1.3916 -1.85%
2018-01-26 0 1.620 1.610 1.620 1.590 1.620 3,176,000 5,116,400 1.6110 1.409 1.400 1.409 1.383 1.409 3,651,270 1.4013 1.89%
2018-01-25 0 1.590 1.590 1.600 1.580 1.620 3,920,000 6,264,160 1.5980 1.383 1.383 1.392 1.374 1.409 4,506,606 1.3900 0.00%
2018-01-24 0 1.590 1.570 1.590 1.570 1.590 4,564,000 7,206,640 1.5790 1.383 1.366 1.383 1.366 1.383 5,246,977 1.3735 -0.62%
2018-01-23 0 1.600 1.590 1.600 1.560 1.600 3,320,000 5,276,060 1.5892 1.392 1.383 1.392 1.357 1.392 3,816,819 1.3823 2.56%
2018-01-22 0 1.560 1.560 1.580 1.540 1.580 3,450,000 5,394,760 1.5637 1.357 1.357 1.374 1.340 1.374 3,966,273 1.3602 -0.64%
2018-01-19 0 1.570 1.560 1.570 1.540 1.580 3,466,000 5,404,920 1.5594 1.366 1.357 1.366 1.340 1.374 3,984,667 1.3564 1.95%
2018-01-18 0 1.540 1.540 1.550 1.510 1.560 4,404,000 6,734,080 1.5291 1.340 1.340 1.348 1.313 1.357 5,063,034 1.3300 -0.65%
2018-01-17 0 1.550 1.530 1.550 1.510 1.550 2,240,000 3,433,320 1.5327 1.348 1.331 1.348 1.313 1.348 2,575,203 1.3332 1.31%
2018-01-16 0 1.530 1.520 1.530 1.510 1.530 3,150,000 4,790,040 1.5206 1.331 1.322 1.331 1.313 1.331 3,621,380 1.3227 0.66%
2018-01-15 0 1.520 1.520 1.530 1.510 1.540 3,196,000 4,876,260 1.5257 1.322 1.322 1.331 1.313 1.340 3,674,263 1.3271 -1.30%
2018-01-12 0 1.540 1.530 1.540 1.520 1.540 2,254,000 3,453,160 1.5320 1.340 1.331 1.340 1.322 1.340 2,591,298 1.3326 0.65%
2018-01-11 0 1.530 1.530 1.540 1.520 1.540 1,524,000 2,335,060 1.5322 1.331 1.331 1.340 1.322 1.340 1,752,058 1.3328 -0.65%
2018-01-10 0 1.540 1.530 1.540 1.520 1.550 942,000 1,449,560 1.5388 1.340 1.331 1.340 1.322 1.348 1,082,965 1.3385 0.00%
2018-01-09 0 1.540 1.530 1.550 1.530 1.550 1,138,000 1,754,320 1.5416 1.340 1.331 1.348 1.331 1.348 1,308,295 1.3409 0.00%
2018-01-08 0 1.540 1.530 1.540 1.520 1.550 2,628,000 4,038,440 1.5367 1.340 1.331 1.340 1.322 1.348 3,021,265 1.3367 0.65%
2018-01-05 0 1.530 1.520 1.530 1.520 1.540 2,650,000 4,054,320 1.5299 1.331 1.322 1.331 1.322 1.340 3,046,557 1.3308 -0.65%
2018-01-04 0 1.540 1.530 1.540 1.520 1.540 3,034,000 4,640,460 1.5295 1.340 1.331 1.340 1.322 1.340 3,488,021 1.3304 0.65%
2018-01-03 0 1.530 1.510 1.530 1.520 1.540 1,834,000 2,800,740 1.5271 1.331 1.313 1.331 1.322 1.340 2,108,448 1.3283 0.66%
2018-01-02 0 1.520 1.510 1.520 1.460 1.520 2,360,000 3,551,460 1.5049 1.322 1.313 1.322 1.270 1.322 2,713,161 1.3090 0.00%
2017-12-29 0 1.520 1.500 1.520 1.500 1.520 2,180,000 3,296,600 1.5122 1.322 1.305 1.322 1.305 1.322 2,506,225 1.3154 1.33%
2017-12-28 0 1.500 1.500 1.510 1.470 1.510 2,488,000 3,693,660 1.4846 1.305 1.305 1.313 1.279 1.313 2,860,315 1.2913 2.04%
2017-12-27 0 1.470 1.450 1.470 1.450 1.470 1,960,000 2,871,180 1.4649 1.279 1.261 1.279 1.261 1.279 2,253,303 1.2742 0.00%
2017-12-22 0 1.470 1.460 1.470 1.460 1.490 1,942,000 2,860,320 1.4729 1.279 1.270 1.279 1.270 1.296 2,232,609 1.2812 -0.68%
2017-12-21 0 1.480 1.470 1.480 1.460 1.490 1,682,000 2,487,560 1.4789 1.287 1.279 1.287 1.270 1.296 1,933,702 1.2864 0.68%
2017-12-20 0 1.470 1.450 1.470 1.450 1.470 1,300,000 1,893,100 1.4562 1.279 1.261 1.279 1.261 1.279 1,494,538 1.2667 0.00%
2017-12-19 0 1.470 1.450 1.470 1.450 1.470 1,710,000 2,494,280 1.4586 1.279 1.261 1.279 1.261 1.279 1,965,892 1.2688 1.38%
2017-12-18 0 1.450 1.450 1.460 1.440 1.460 3,330,000 4,823,700 1.4486 1.261 1.261 1.270 1.253 1.270 3,828,316 1.2600 0.69%
2017-12-15 0 1.440 1.440 1.450 1.440 1.460 1,338,000 1,934,440 1.4458 1.253 1.253 1.261 1.253 1.270 1,538,224 1.2576 -2.04%
2017-12-14 0 1.470 1.460 1.470 1.460 1.490 304,000 447,300 1.4714 1.279 1.270 1.279 1.270 1.296 349,492 1.2799 0.00%
2017-12-13 0 1.470 1.460 1.470 1.450 1.520 1,364,000 2,003,660 1.4690 1.279 1.270 1.279 1.261 1.322 1,568,115 1.2778 1.38%
2017-12-12 0 1.450 1.440 1.450 1.440 1.460 1,474,000 2,137,720 1.4503 1.261 1.253 1.261 1.253 1.270 1,694,576 1.2615 -0.68%
2017-12-11 0 1.460 1.450 1.460 1.440 1.460 5,558,000 8,015,520 1.4422 1.270 1.261 1.270 1.253 1.270 6,389,723 1.2544 0.69%
2017-12-08 0 1.450 1.440 1.450 1.440 1.450 1,548,000 2,232,540 1.4422 1.261 1.253 1.261 1.253 1.261 1,779,649 1.2545 0.00%
2017-12-07 0 1.450 1.440 1.450 1.430 1.450 1,778,000 2,565,120 1.4427 1.261 1.253 1.261 1.244 1.261 2,044,068 1.2549 -0.68%
2017-12-06 0 1.460 1.450 1.460 1.450 1.480 4,688,000 6,843,420 1.4598 1.270 1.261 1.270 1.261 1.287 5,389,533 1.2698 -1.35%
2017-12-05 0 1.480 1.470 1.480 1.480 1.490 482,000 713,840 1.4810 1.287 1.279 1.287 1.287 1.296 554,129 1.2882 0.00%
2017-12-04 0 1.480 1.470 1.480 1.470 1.490 430,000 637,300 1.4821 1.287 1.279 1.287 1.279 1.296 494,347 1.2892 0.68%
2017-12-01 0 1.470 1.470 1.480 1.460 1.490 1,090,000 1,607,620 1.4749 1.279 1.279 1.287 1.270 1.296 1,253,112 1.2829 -2.00%
2017-11-30 0 1.500 1.470 1.500 1.460 1.500 1,722,000 2,562,640 1.4882 1.305 1.279 1.305 1.270 1.305 1,979,688 1.2945 1.35%
2017-11-29 0 1.480 1.480 1.490 1.480 1.490 1,486,000 2,207,720 1.4857 1.287 1.287 1.296 1.287 1.296 1,708,371 1.2923 0.00%
2017-11-28 0 1.480 1.460 1.480 1.460 1.480 1,194,000 1,755,200 1.4700 1.287 1.270 1.287 1.270 1.287 1,372,675 1.2787 0.00%
2017-11-27 0 1.480 1.470 1.480 1.470 1.480 990,000 1,460,960 1.4757 1.287 1.279 1.287 1.279 1.287 1,138,148 1.2836 0.68%
2017-11-24 0 1.470 1.470 1.490 1.470 1.480 446,000 657,880 1.4751 1.279 1.279 1.296 1.279 1.287 512,741 1.2831 0.00%
2017-11-23 0 1.470 1.460 1.470 1.460 1.480 1,248,000 1,832,240 1.4681 1.279 1.270 1.279 1.270 1.287 1,434,756 1.2770 0.00%
2017-11-22 0 1.470 1.460 1.470 1.460 1.490 2,414,000 3,534,160 1.4640 1.279 1.270 1.279 1.270 1.296 2,775,241 1.2735 0.00%
2017-11-21 0 1.470 1.460 1.470 1.450 1.470 2,070,000 3,028,400 1.4630 1.279 1.270 1.279 1.261 1.279 2,379,764 1.2726 1.38%
2017-11-20 0 1.450 1.450 1.460 1.450 1.460 1,952,000 2,844,660 1.4573 1.261 1.261 1.270 1.261 1.270 2,244,106 1.2676 0.00%
2017-11-17 0 1.450 1.450 1.460 1.450 1.480 3,458,000 5,061,240 1.4636 1.261 1.261 1.270 1.261 1.287 3,975,470 1.2731 -2.03%
2017-11-16 0 1.480 1.470 1.480 1.470 1.490 1,894,000 2,794,260 1.4753 1.287 1.279 1.287 1.279 1.296 2,177,426 1.2833 -0.67%
2017-11-15 0 1.490 1.480 1.490 1.480 1.500 1,192,000 1,775,420 1.4894 1.296 1.287 1.296 1.287 1.305 1,370,376 1.2956 -0.67%
2017-11-14 0 1.500 1.490 1.510 1.490 1.510 2,748,000 4,118,020 1.4986 1.305 1.296 1.313 1.296 1.313 3,159,223 1.3035 0.00%
2017-11-13 0 1.500 1.500 1.510 1.490 1.520 3,600,000 5,437,800 1.5105 1.305 1.305 1.313 1.296 1.322 4,138,720 1.3139 -0.66%
2017-11-10 0 1.510 1.510 1.520 1.500 1.520 2,000,000 3,031,020 1.5155 1.313 1.313 1.322 1.305 1.322 2,299,289 1.3182 0.00%
2017-11-09 0 1.510 1.510 1.520 1.500 1.530 2,314,000 3,498,700 1.5120 1.313 1.313 1.322 1.305 1.331 2,660,277 1.3152 -0.66%
2017-11-08 0 1.520 1.520 1.530 1.520 1.540 1,242,000 1,892,240 1.5235 1.322 1.322 1.331 1.322 1.340 1,427,858 1.3252 -1.30%
2017-11-07 0 1.540 1.530 1.540 1.520 1.540 1,534,000 2,346,200 1.5295 1.340 1.331 1.340 1.322 1.340 1,763,554 1.3304 1.32%
2017-11-06 0 1.520 1.520 1.530 1.490 1.520 2,488,000 3,750,280 1.5073 1.322 1.322 1.331 1.296 1.322 2,860,315 1.3111 0.66%
2017-11-03 0 1.510 1.510 1.520 1.500 1.520 2,592,000 3,916,180 1.5109 1.313 1.313 1.322 1.305 1.322 2,979,878 1.3142 -0.66%
2017-11-02 0 1.520 1.520 1.530 1.510 1.530 1,434,000 2,185,040 1.5237 1.322 1.322 1.331 1.313 1.331 1,648,590 1.3254 0.66%
2017-11-01 0 1.510 1.510 1.520 1.510 1.540 2,286,000 3,467,240 1.5167 1.313 1.313 1.322 1.313 1.340 2,628,087 1.3193 0.00%
2017-10-31 0 1.510 1.510 1.520 1.510 1.520 1,310,000 1,984,340 1.5148 1.313 1.313 1.322 1.313 1.322 1,506,034 1.3176 -0.66%
2017-10-30 0 1.520 1.510 1.520 1.510 1.550 1,412,000 2,155,300 1.5264 1.322 1.313 1.322 1.313 1.348 1,623,298 1.3277 -0.65%
2017-10-27 0 1.530 1.530 1.540 1.530 1.550 1,422,000 2,191,380 1.5411 1.331 1.331 1.340 1.331 1.348 1,634,794 1.3405 -1.29%
2017-10-26 0 1.550 1.540 1.550 1.530 1.560 2,160,000 3,342,300 1.5474 1.348 1.340 1.348 1.331 1.357 2,483,232 1.3459 -0.64%
2017-10-25 0 1.560 1.550 1.560 1.540 1.560 1,190,000 1,841,340 1.5473 1.357 1.348 1.357 1.340 1.357 1,368,077 1.3459 0.65%
2017-10-24 0 1.550 1.540 1.550 1.540 1.580 1,302,000 2,024,460 1.5549 1.348 1.340 1.348 1.340 1.374 1,496,837 1.3525 -1.90%
2017-10-23 0 1.580 1.570 1.580 1.560 1.620 3,754,000 5,934,680 1.5809 1.374 1.366 1.374 1.357 1.409 4,315,765 1.3751 -1.25%
2017-10-20 0 1.600 1.590 1.600 1.510 1.600 9,872,000 15,517,640 1.5719 1.392 1.383 1.392 1.313 1.392 11,349,289 1.3673 6.67%
2017-10-19 0 1.500 1.500 1.510 1.500 1.530 2,556,000 3,864,060 1.5118 1.305 1.305 1.313 1.305 1.331 2,938,491 1.3150 -1.96%
2017-10-18 0 1.530 1.520 1.530 1.500 1.540 1,554,000 2,370,200 1.5252 1.331 1.322 1.331 1.305 1.340 1,786,547 1.3267 2.00%
2017-10-17 0 1.500 1.500 1.510 1.500 1.520 808,000 1,221,250 1.5114 1.305 1.305 1.313 1.305 1.322 928,913 1.3147 -0.66%
2017-10-16 0 1.510 1.500 1.510 1.490 1.520 5,300,000 7,960,340 1.5020 1.313 1.305 1.313 1.296 1.322 6,093,115 1.3064 1.34%
2017-10-13 0 1.490 1.490 1.500 1.490 1.540 3,176,000 4,756,130 1.4975 1.296 1.296 1.305 1.296 1.340 3,651,270 1.3026 -0.67%
2017-10-12 0 1.500 1.490 1.500 1.480 1.520 5,305,700 7,936,058 1.4958 1.305 1.296 1.305 1.287 1.322 6,099,668 1.3011 0.00%
2017-10-11 0 1.500 1.490 1.510 1.480 1.510 2,180,000 3,264,790 1.4976 1.305 1.296 1.313 1.287 1.313 2,506,225 1.3027 0.00%
2017-10-10 0 1.500 1.500 1.510 1.490 1.510 1,926,000 2,893,110 1.5021 1.305 1.305 1.313 1.296 1.313 2,214,215 1.3066 0.00%
2017-10-09 0 1.500 1.490 1.500 1.480 1.500 1,134,000 1,688,690 1.4891 1.305 1.296 1.305 1.287 1.305 1,303,697 1.2953 -0.66%
2017-10-06 0 1.510 1.490 1.510 1.480 1.520 2,086,000 3,112,570 1.4921 1.313 1.296 1.313 1.287 1.322 2,398,158 1.2979 0.67%
2017-10-04 0 1.500 1.490 1.500 1.490 1.500 654,000 978,880 1.4968 1.305 1.296 1.305 1.296 1.305 751,867 1.3019 0.00%
2017-10-03 0 1.500 1.490 1.500 1.470 1.500 948,000 1,409,260 1.4866 1.305 1.296 1.305 1.279 1.305 1,089,863 1.2931 1.35%
2017-09-29 0 1.480 1.470 1.480 1.470 1.490 974,000 1,439,640 1.4781 1.287 1.279 1.287 1.279 1.296 1,119,754 1.2857 0.68%
2017-09-28 0 1.470 1.470 1.490 1.470 1.500 1,836,000 2,715,000 1.4788 1.279 1.279 1.296 1.279 1.305 2,110,747 1.2863 -2.65%
2017-09-27 0 1.510 1.490 1.510 1.490 1.510 1,458,000 2,183,120 1.4973 1.313 1.296 1.313 1.296 1.313 1,676,181 1.3024 2.03%
2017-09-26 0 1.480 1.480 1.490 1.450 1.490 1,920,000 2,828,680 1.4733 1.287 1.287 1.296 1.261 1.296 2,207,317 1.2815 0.00%
2017-09-25 0 1.480 1.480 1.490 1.480 1.520 1,956,000 2,926,640 1.4962 1.287 1.287 1.296 1.287 1.322 2,248,704 1.3015 -3.90%
2017-09-22 0 1.540 1.520 1.550 1.530 1.540 2,100,000 3,218,400 1.5326 1.340 1.322 1.348 1.331 1.340 2,414,253 1.3331 -1.28%
2017-09-21 0 1.560 1.540 1.560 1.540 1.560 1,208,000 1,873,240 1.5507 1.357 1.340 1.357 1.340 1.357 1,388,770 1.3488 0.00%
2017-09-20 0 1.560 1.550 1.560 1.520 1.570 3,586,000 5,542,180 1.5455 1.357 1.348 1.357 1.322 1.366 4,122,625 1.3443 1.96%
2017-09-19 0 1.530 1.520 1.530 1.520 1.560 890,000 1,369,400 1.5387 1.331 1.322 1.331 1.322 1.357 1,023,183 1.3384 -1.29%
2017-09-18 0 1.550 1.540 1.550 1.510 1.550 4,116,000 6,316,640 1.5347 1.348 1.340 1.348 1.313 1.348 4,731,936 1.3349 1.31%
2017-09-15 0 1.530 1.520 1.530 1.500 1.530 5,372,000 8,154,320 1.5179 1.331 1.322 1.331 1.305 1.331 6,175,889 1.3203 0.66%
2017-09-14 0 1.520 1.520 1.530 1.510 1.530 5,928,000 8,990,620 1.5166 1.322 1.322 1.331 1.313 1.331 6,815,092 1.3192 -1.30%
2017-09-13 0 1.540 1.520 1.540 1.520 1.540 2,942,000 4,491,250 1.5266 1.340 1.322 1.340 1.322 1.340 3,382,254 1.3279 0.00%
2017-09-12 0 1.540 1.530 1.540 1.520 1.540 3,156,000 4,826,680 1.5294 1.340 1.331 1.340 1.322 1.340 3,628,277 1.3303 0.00%
2017-09-11 0 1.540 1.520 1.540 1.520 1.540 1,440,000 2,200,680 1.5283 1.340 1.322 1.340 1.322 1.340 1,655,488 1.3293 0.00%
2017-09-08 0 1.540 1.530 1.540 1.500 1.540 3,270,000 4,972,160 1.5205 1.340 1.331 1.340 1.305 1.340 3,759,337 1.3226 0.65%
2017-09-07 0 1.530 1.520 1.530 1.510 1.550 3,792,000 5,783,740 1.5252 1.331 1.322 1.331 1.313 1.348 4,359,451 1.3267 -0.65%
2017-09-06 0 1.540 1.510 1.540 1.510 1.540 2,766,000 4,211,720 1.5227 1.340 1.313 1.340 1.313 1.340 3,179,916 1.3245 -0.65%
2017-09-05 0 1.550 1.540 1.550 1.540 1.590 5,318,000 8,287,540 1.5584 1.348 1.340 1.348 1.340 1.383 6,113,808 1.3555 -1.90%
2017-09-04 0 1.580 1.580 1.590 1.580 1.640 7,546,000 12,043,340 1.5960 1.374 1.374 1.383 1.374 1.427 8,675,216 1.3882 -3.07%
2017-09-01 0 1.630 1.620 1.630 1.620 1.660 4,090,000 6,689,880 1.6357 1.418 1.409 1.418 1.409 1.444 4,702,045 1.4228 0.00%
2017-08-31 0 1.630 1.620 1.630 1.600 1.650 4,968,000 8,072,860 1.6250 1.418 1.409 1.418 1.392 1.435 5,711,433 1.4135 -0.61%
2017-08-30 0 1.640 1.630 1.640 1.550 1.650 18,018,000 28,970,020 1.6078 1.427 1.418 1.427 1.348 1.435 20,714,291 1.3986 7.19%
2017-08-29 0 1.530 1.530 1.540 1.520 1.550 3,610,000 5,538,320 1.5342 1.331 1.331 1.340 1.322 1.348 4,150,216 1.3345 0.00%
2017-08-28 0 1.530 1.520 1.530 1.520 1.560 7,624,000 11,727,200 1.5382 1.331 1.322 1.331 1.322 1.357 8,764,888 1.3380 0.66%
2017-08-25 0 1.520 1.520 1.530 1.500 1.550 3,840,000 5,842,500 1.5215 1.322 1.322 1.331 1.305 1.348 4,414,634 1.3234 -0.65%
2017-08-24 0 1.530 1.520 1.530 1.510 1.550 3,872,000 5,910,280 1.5264 1.331 1.322 1.331 1.313 1.348 4,451,423 1.3277 1.32%
2017-08-22 0 1.510 1.500 1.510 1.450 1.510 5,520,000 8,252,080 1.4949 1.313 1.305 1.313 1.261 1.313 6,346,037 1.3004 2.72%
2017-08-21 0 1.470 1.450 1.470 1.440 1.490 3,508,000 5,101,960 1.4544 1.279 1.261 1.279 1.253 1.296 4,032,952 1.2651 0.00%
2017-08-18 0 1.470 1.470 1.490 1.470 1.490 542,000 800,160 1.4763 1.279 1.279 1.296 1.279 1.296 623,107 1.2841 -2.00%
2017-08-17 0 1.500 1.480 1.500 1.480 1.500 1,182,000 1,754,380 1.4842 1.305 1.287 1.305 1.287 1.305 1,358,880 1.2910 1.35%
2017-08-16 0 1.480 1.480 1.500 1.460 1.530 5,446,000 8,192,160 1.5043 1.287 1.287 1.305 1.270 1.331 6,260,963 1.3085 -0.67%
2017-08-15 1 - - - - - 0 0 - 1.296 - - - - 0 - 0.00%
2017-08-14 0 1.490 1.480 1.490 1.480 1.530 926,000 1,378,670 1.4888 1.296 1.287 1.296 1.287 1.331 1,064,571 1.2950 1.36%
2017-08-11 0 1.470 1.470 1.490 1.470 1.490 4,724,000 6,971,198 1.4757 1.279 1.279 1.296 1.279 1.296 5,430,920 1.2836 -2.00%
2017-08-10 0 1.500 1.500 1.510 1.500 1.540 8,326,000 12,570,920 1.5098 1.305 1.305 1.313 1.305 1.340 9,571,939 1.3133 -2.60%
2017-08-09 0 1.540 1.530 1.540 1.530 1.550 1,406,000 2,162,120 1.5378 1.340 1.331 1.340 1.331 1.348 1,616,400 1.3376 -1.28%
2017-08-08 0 1.560 1.550 1.560 1.540 1.560 2,808,000 4,352,860 1.5502 1.357 1.348 1.357 1.340 1.357 3,228,201 1.3484 0.65%
2017-08-07 0 1.550 1.550 1.560 1.540 1.560 4,316,000 6,679,480 1.5476 1.348 1.348 1.357 1.340 1.357 4,961,865 1.3462 0.65%
2017-08-04 0 1.540 1.540 1.550 1.540 1.550 1,298,000 2,006,840 1.5461 1.340 1.340 1.348 1.340 1.348 1,492,238 1.3449 -0.65%
2017-08-03 0 1.550 1.540 1.550 1.540 1.560 1,200,000 1,852,220 1.5435 1.348 1.340 1.348 1.340 1.357 1,379,573 1.3426 -0.64%
2017-08-02 0 1.560 1.540 1.550 1.540 1.560 3,500,000 5,421,260 1.5489 1.357 1.340 1.348 1.340 1.357 4,023,755 1.3473 0.65%
2017-08-01 0 1.550 1.540 1.550 1.530 1.550 1,642,000 2,541,360 1.5477 1.348 1.340 1.348 1.331 1.348 1,887,716 1.3463 1.31%
2017-07-31 0 1.530 1.530 1.540 1.530 1.560 1,464,000 2,262,680 1.5455 1.331 1.331 1.340 1.331 1.357 1,683,079 1.3444 0.00%
2017-07-28 0 1.530 1.530 1.540 1.530 1.550 1,360,000 2,085,320 1.5333 1.331 1.331 1.340 1.331 1.348 1,563,516 1.3337 -0.65%
2017-07-27 0 1.540 1.540 1.550 1.530 1.570 2,686,000 4,169,340 1.5522 1.340 1.340 1.348 1.331 1.366 3,087,945 1.3502 0.00%
2017-07-26 0 1.540 1.530 1.540 1.520 1.540 3,438,300 5,256,067 1.5287 1.340 1.331 1.340 1.322 1.340 3,952,822 1.3297 0.65%
2017-07-25 0 1.530 1.520 1.530 1.520 1.550 3,056,000 4,666,000 1.5268 1.331 1.322 1.331 1.322 1.348 3,513,313 1.3281 -1.29%
2017-07-24 0 1.550 1.540 1.550 1.520 1.560 3,486,000 5,382,100 1.5439 1.348 1.340 1.348 1.322 1.357 4,007,660 1.3430 1.31%
2017-07-21 0 1.530 1.520 1.540 1.510 1.550 4,508,000 6,891,600 1.5287 1.331 1.322 1.340 1.313 1.348 5,182,597 1.3298 0.66%
2017-07-20 0 1.520 1.510 1.520 1.510 1.530 1,488,000 2,263,260 1.5210 1.322 1.313 1.322 1.313 1.331 1,710,671 1.3230 -0.65%
2017-07-19 0 1.530 1.520 1.530 1.500 1.530 3,704,000 5,605,680 1.5134 1.331 1.322 1.331 1.305 1.331 4,258,283 1.3164 2.00%
2017-07-18 0 1.500 1.490 1.500 1.490 1.500 756,000 1,130,600 1.4955 1.305 1.296 1.305 1.296 1.305 869,131 1.3008 0.00%
2017-07-17 0 1.500 1.490 1.500 1.490 1.500 1,484,000 2,213,140 1.4913 1.305 1.296 1.305 1.296 1.305 1,706,072 1.2972 0.67%
2017-07-14 0 1.490 1.490 1.500 1.490 1.500 1,118,000 1,672,490 1.4960 1.296 1.296 1.305 1.296 1.305 1,285,302 1.3012 -0.67%
2017-07-13 0 1.500 1.490 1.500 1.490 1.510 2,554,000 3,825,640 1.4979 1.305 1.296 1.305 1.296 1.313 2,936,192 1.3029 0.67%
2017-07-12 0 1.490 1.480 1.490 1.480 1.510 3,876,000 5,757,860 1.4855 1.296 1.287 1.296 1.287 1.313 4,456,021 1.2922 -0.67%
2017-07-11 0 1.500 1.490 1.500 1.480 1.500 2,174,000 3,240,960 1.4908 1.305 1.296 1.305 1.287 1.305 2,499,327 1.2967 0.67%
2017-07-10 0 1.490 1.480 1.490 1.480 1.500 2,740,000 4,077,860 1.4883 1.296 1.287 1.296 1.287 1.305 3,150,025 1.2945 1.36%
2017-07-07 0 1.470 1.460 1.470 1.460 1.480 640,000 938,360 1.4662 1.279 1.270 1.279 1.270 1.287 735,772 1.2753 0.68%
2017-07-06 0 1.460 1.460 1.470 1.450 1.470 862,000 1,256,420 1.4576 1.270 1.270 1.279 1.261 1.279 990,993 1.2678 0.00%
2017-07-05 0 1.460 1.450 1.460 1.440 1.460 4,038,000 5,856,780 1.4504 1.270 1.261 1.270 1.253 1.270 4,642,264 1.2616 0.69%
2017-07-04 0 1.450 1.440 1.460 1.440 1.470 936,000 1,361,240 1.4543 1.261 1.253 1.270 1.253 1.279 1,076,067 1.2650 -1.36%
2017-07-03 0 1.470 1.460 1.470 1.450 1.480 920,000 1,348,340 1.4656 1.279 1.270 1.279 1.261 1.287 1,057,673 1.2748 1.38%
2017-06-30 0 1.450 1.440 1.450 1.440 1.460 1,100,000 1,599,380 1.4540 1.261 1.253 1.261 1.253 1.270 1,264,609 1.2647 -0.68%
2017-06-29 0 1.460 1.450 1.460 1.440 1.470 890,000 1,293,500 1.4534 1.270 1.261 1.270 1.253 1.279 1,023,183 1.2642 1.39%
2017-06-28 0 1.440 1.440 1.450 1.420 1.460 1,952,000 2,810,200 1.4397 1.253 1.253 1.261 1.235 1.270 2,244,106 1.2523 -0.69%
2017-06-27 0 1.450 1.440 1.460 1.440 1.490 3,486,000 5,080,020 1.4573 1.261 1.253 1.270 1.253 1.296 4,007,660 1.2676 -2.68%
2017-06-26 0 1.490 1.470 1.490 1.460 1.490 601,000 888,710 1.4787 1.296 1.279 1.296 1.270 1.296 690,936 1.2862 1.36%
2017-06-23 0 1.470 1.470 1.480 1.470 1.480 1,280,000 1,886,180 1.4736 1.279 1.279 1.287 1.279 1.287 1,471,545 1.2818 -1.34%
2017-06-22 0 1.490 1.470 1.490 1.470 1.510 1,046,000 1,551,980 1.4837 1.296 1.279 1.296 1.279 1.313 1,202,528 1.2906 -0.67%
2017-06-21 0 1.500 1.490 1.500 1.490 1.510 636,000 953,220 1.4988 1.305 1.296 1.305 1.296 1.313 731,174 1.3037 0.00%
2017-06-20 0 1.500 1.490 1.510 1.490 1.520 1,144,000 1,719,300 1.5029 1.305 1.296 1.313 1.296 1.322 1,315,193 1.3073 1.07%
2017-06-19 0 1.530 1.520 1.540 1.520 1.540 458,000 698,140 1.5243 1.291 1.282 1.299 1.282 1.299 542,822 1.2861 1.32%
2017-06-16 0 1.510 1.510 1.520 1.500 1.530 1,290,000 1,954,260 1.5149 1.274 1.274 1.282 1.266 1.291 1,528,908 1.2782 0.67%
2017-06-15 0 1.500 1.500 1.510 1.490 1.520 1,804,000 2,713,380 1.5041 1.266 1.266 1.274 1.257 1.282 2,138,101 1.2691 -1.32%
2017-06-14 0 1.520 1.520 1.530 1.510 1.540 5,852,000 8,955,280 1.5303 1.282 1.282 1.291 1.274 1.299 6,935,792 1.2912 1.33%
2017-06-13 0 1.500 1.500 1.520 1.490 1.520 976,000 1,466,260 1.5023 1.266 1.266 1.282 1.257 1.282 1,156,756 1.2676 0.00%
2017-06-12 0 1.500 1.500 1.510 1.490 1.510 1,918,000 2,868,520 1.4956 1.266 1.266 1.274 1.257 1.274 2,273,214 1.2619 -1.32%
2017-06-09 0 1.520 1.510 1.520 1.500 1.530 1,718,000 2,600,840 1.5139 1.282 1.274 1.282 1.266 1.291 2,036,174 1.2773 0.00%
2017-06-08 0 1.520 1.510 1.520 1.500 1.530 2,324,000 3,515,580 1.5127 1.282 1.274 1.282 1.266 1.291 2,754,406 1.2763 0.66%
2017-06-07 0 1.510 1.510 1.520 1.500 1.520 516,000 779,260 1.5102 1.274 1.274 1.282 1.266 1.282 611,563 1.2742 0.67%
2017-06-06 0 1.500 1.500 1.510 1.500 1.510 742,000 1,115,660 1.5036 1.266 1.266 1.274 1.266 1.274 879,419 1.2686 -0.66%
2017-06-05 0 1.510 1.500 1.510 1.490 1.510 874,000 1,312,480 1.5017 1.274 1.266 1.274 1.257 1.274 1,035,865 1.2670 0.00%
2017-06-02 0 1.510 1.500 1.510 1.490 1.520 958,000 1,443,820 1.5071 1.274 1.266 1.274 1.257 1.282 1,135,422 1.2716 1.34%
2017-06-01 0 1.490 1.490 1.500 1.490 1.510 2,266,000 3,411,420 1.5055 1.257 1.257 1.266 1.257 1.274 2,685,664 1.2702 -1.32%
2017-05-31 0 1.510 1.490 1.510 1.480 1.510 2,048,000 3,067,480 1.4978 1.274 1.257 1.274 1.249 1.274 2,427,290 1.2637 0.67%
2017-05-29 0 1.500 1.500 1.510 1.490 1.510 1,798,000 2,701,680 1.5026 1.266 1.266 1.274 1.257 1.274 2,130,990 1.2678 0.00%
2017-05-26 0 1.500 1.490 1.500 1.480 1.510 1,432,000 2,132,860 1.4894 1.266 1.257 1.266 1.249 1.274 1,697,207 1.2567 -0.66%
2017-05-25 0 1.510 1.500 1.510 1.500 1.530 1,800,000 2,711,260 1.5063 1.274 1.266 1.274 1.266 1.291 2,133,361 1.2709 0.67%
2017-05-24 0 1.500 1.490 1.500 1.460 1.530 3,782,000 5,665,720 1.4981 1.266 1.257 1.266 1.232 1.291 4,482,428 1.2640 2.04%
2017-05-23 0 1.470 1.470 1.480 1.430 1.500 4,686,000 6,872,700 1.4666 1.240 1.240 1.249 1.207 1.266 5,553,849 1.2375 -1.34%
2017-05-22 0 1.490 1.480 1.490 1.460 1.490 1,172,000 1,727,000 1.4735 1.257 1.249 1.257 1.232 1.257 1,389,055 1.2433 1.36%
2017-05-19 0 1.470 1.470 1.490 1.470 1.500 2,272,000 3,354,500 1.4765 1.240 1.240 1.257 1.240 1.266 2,692,775 1.2457 0.00%
2017-05-18 0 1.470 1.460 1.470 1.430 1.510 4,370,000 6,408,900 1.4666 1.240 1.232 1.240 1.207 1.274 5,179,325 1.2374 -2.00%
2017-05-17 0 1.500 1.500 1.510 1.440 1.570 4,474,000 6,716,020 1.5011 1.266 1.266 1.274 1.215 1.325 5,302,586 1.2666 -0.66%
2017-05-16 0 1.510 1.500 1.510 1.500 1.530 1,280,000 1,931,900 1.5093 1.274 1.266 1.274 1.266 1.291 1,517,056 1.2735 -1.31%
2017-05-15 0 1.530 1.510 1.530 1.510 1.530 1,892,000 2,879,240 1.5218 1.291 1.274 1.291 1.274 1.291 2,242,399 1.2840 1.32%
2017-05-12 0 1.510 1.500 1.510 1.500 1.520 1,812,000 2,730,860 1.5071 1.274 1.266 1.274 1.266 1.282 2,147,583 1.2716 0.00%
2017-05-11 0 1.510 1.500 1.510 1.510 1.530 1,756,000 2,657,500 1.5134 1.274 1.266 1.274 1.274 1.291 2,081,212 1.2769 0.00%
2017-05-10 0 1.510 1.500 1.510 1.490 1.520 2,244,000 3,373,380 1.5033 1.274 1.266 1.274 1.257 1.282 2,659,590 1.2684 -0.66%
2017-05-09 0 1.520 1.510 1.520 1.490 1.520 2,006,000 3,014,520 1.5028 1.282 1.274 1.282 1.257 1.282 2,377,512 1.2679 0.00%
2017-05-08 0 1.520 1.510 1.530 1.510 1.550 1,340,000 2,037,220 1.5203 1.282 1.274 1.291 1.274 1.308 1,588,168 1.2827 -1.30%
2017-05-05 0 1.540 1.530 1.550 1.540 1.580 958,000 1,483,220 1.5482 1.299 1.291 1.308 1.299 1.333 1,135,422 1.3063 -2.53%
2017-05-04 0 1.580 1.560 1.580 1.550 1.580 570,000 893,280 1.5672 1.333 1.316 1.333 1.308 1.333 675,564 1.3223 1.28%
2017-05-02 0 1.560 1.550 1.560 1.550 1.570 746,000 1,164,880 1.5615 1.316 1.308 1.316 1.308 1.325 884,159 1.3175 0.65%
2017-04-28 0 1.550 1.550 1.560 1.550 1.580 1,262,000 1,966,980 1.5586 1.308 1.308 1.316 1.308 1.333 1,495,723 1.3151 -1.90%
2017-04-27 0 1.580 1.570 1.580 1.560 1.590 1,494,000 2,354,520 1.5760 1.333 1.325 1.333 1.316 1.342 1,770,689 1.3297 0.00%
2017-04-26 0 1.580 1.570 1.580 1.560 1.580 1,294,000 2,031,100 1.5696 1.333 1.325 1.333 1.316 1.333 1,533,649 1.3244 0.00%
2017-04-25 0 1.580 1.570 1.580 1.560 1.590 890,000 1,404,540 1.5781 1.333 1.325 1.333 1.316 1.342 1,054,828 1.3315 0.64%
2017-04-24 0 1.570 1.560 1.570 1.550 1.600 1,998,000 3,142,660 1.5729 1.325 1.316 1.325 1.308 1.350 2,368,030 1.3271 -1.87%
2017-04-21 0 1.600 1.600 1.620 1.590 1.620 880,000 1,411,440 1.6039 1.350 1.350 1.367 1.342 1.367 1,042,976 1.3533 -1.23%
2017-04-20 0 1.620 1.600 1.620 1.600 1.620 704,000 1,131,920 1.6078 1.367 1.350 1.367 1.350 1.367 834,381 1.3566 0.62%
2017-04-19 0 1.610 1.610 1.620 1.600 1.640 1,578,000 2,536,990 1.6077 1.358 1.358 1.367 1.350 1.384 1,870,246 1.3565 -1.83%
2017-04-18 0 1.640 1.630 1.640 1.630 1.650 1,452,000 2,379,220 1.6386 1.384 1.375 1.384 1.375 1.392 1,720,911 1.3825 -0.61%
2017-04-13 0 1.650 1.660 1.670 1.640 1.680 780,000 1,296,540 1.6622 1.392 1.401 1.409 1.384 1.417 924,456 1.4025 -1.20%
2017-04-12 0 1.670 1.650 1.670 1.640 1.680 1,610,000 2,679,080 1.6640 1.409 1.392 1.409 1.384 1.417 1,908,173 1.4040 1.21%
2017-04-11 0 1.650 1.630 1.650 1.620 1.650 1,468,000 2,400,470 1.6352 1.392 1.375 1.392 1.367 1.392 1,739,874 1.3797 0.61%
2017-04-10 0 1.640 1.630 1.640 1.630 1.670 1,672,000 2,732,960 1.6345 1.384 1.375 1.384 1.375 1.409 1,981,655 1.3791 -1.20%
2017-04-07 0 1.660 1.650 1.670 1.630 1.660 1,596,000 2,618,860 1.6409 1.401 1.392 1.409 1.375 1.401 1,891,580 1.3845 0.00%
2017-04-06 0 1.660 1.650 1.660 1.640 1.680 4,059,300 6,714,373 1.6541 1.401 1.392 1.401 1.384 1.417 4,811,084 1.3956 0.00%
2017-04-05 0 1.660 1.650 1.660 1.630 1.660 1,682,000 2,766,080 1.6445 1.401 1.392 1.401 1.375 1.401 1,993,507 1.3875 1.84%
2017-04-03 0 1.630 1.630 1.650 1.630 1.670 3,494,000 5,774,590 1.6527 1.375 1.375 1.392 1.375 1.409 4,141,090 1.3945 -0.61%
2017-03-31 0 1.640 1.640 1.650 1.640 1.660 1,766,000 2,912,460 1.6492 1.384 1.384 1.392 1.384 1.401 2,093,064 1.3915 -2.96%
2017-03-30 0 1.690 1.660 1.690 1.650 1.710 2,498,000 4,197,680 1.6804 1.426 1.401 1.426 1.392 1.443 2,960,630 1.4178 0.00%
2017-03-29 0 1.690 1.670 1.690 1.630 1.690 3,940,000 6,559,150 1.6648 1.426 1.409 1.426 1.375 1.426 4,669,689 1.4046 3.68%
2017-03-28 0 1.630 1.630 1.640 1.630 1.670 1,566,000 2,583,540 1.6498 1.375 1.375 1.384 1.375 1.409 1,856,024 1.3920 -1.81%
2017-03-27 0 1.660 1.640 1.660 1.640 1.700 4,512,000 7,546,160 1.6725 1.401 1.384 1.401 1.384 1.434 5,347,624 1.4111 -1.78%
2017-03-24 0 1.690 1.690 1.700 1.680 1.730 2,374,000 4,041,280 1.7023 1.426 1.426 1.434 1.417 1.460 2,813,666 1.4363 -2.31%
2017-03-23 0 1.730 1.730 1.740 1.720 1.770 3,166,000 5,530,200 1.7467 1.460 1.460 1.468 1.451 1.493 3,752,344 1.4738 0.00%
2017-03-22 0 1.730 1.720 1.740 1.700 1.760 6,186,000 10,717,260 1.7325 1.460 1.451 1.468 1.434 1.485 7,331,649 1.4618 -1.70%
2017-03-21 0 1.760 1.750 1.760 1.700 1.770 7,074,000 12,338,760 1.7442 1.485 1.477 1.485 1.434 1.493 8,384,107 1.4717 2.92%
2017-03-20 0 1.710 1.700 1.710 1.650 1.710 6,602,000 11,126,900 1.6854 1.443 1.434 1.443 1.392 1.443 7,824,693 1.4220 1.18%
2017-03-17 0 1.690 1.690 1.700 1.640 1.710 5,118,000 8,598,280 1.6800 1.426 1.426 1.434 1.384 1.443 6,065,855 1.4175 -1.17%
2017-03-16 0 1.710 1.700 1.710 1.610 1.710 16,542,000 27,650,160 1.6715 1.443 1.434 1.443 1.358 1.443 19,605,584 1.4103 5.56%
2017-03-15 0 1.620 1.610 1.620 1.600 1.620 1,934,000 3,122,480 1.6145 1.367 1.358 1.367 1.350 1.367 2,292,177 1.3622 0.00%
2017-03-14 0 1.620 1.610 1.620 1.610 1.630 2,050,000 3,313,240 1.6162 1.367 1.358 1.367 1.358 1.375 2,429,661 1.3637 0.62%
2017-03-13 0 1.610 1.610 1.620 1.580 1.620 2,578,000 4,148,820 1.6093 1.358 1.358 1.367 1.333 1.367 3,055,446 1.3578 1.90%
2017-03-10 0 1.580 1.580 1.600 1.560 1.600 3,080,000 4,877,280 1.5835 1.333 1.333 1.350 1.316 1.350 3,650,417 1.3361 0.00%
2017-03-09 0 1.580 1.570 1.580 1.570 1.610 1,930,000 3,044,820 1.5776 1.333 1.325 1.333 1.325 1.358 2,287,437 1.3311 -1.86%
2017-03-08 0 1.610 1.600 1.610 1.590 1.620 1,372,000 2,196,060 1.6006 1.358 1.350 1.358 1.342 1.367 1,626,095 1.3505 0.00%
2017-03-07 0 1.610 1.600 1.610 1.580 1.620 4,056,000 6,501,200 1.6029 1.358 1.350 1.358 1.333 1.367 4,807,173 1.3524 1.90%
2017-03-06 0 1.580 1.570 1.580 1.570 1.600 1,962,000 3,092,460 1.5762 1.333 1.325 1.333 1.325 1.350 2,325,363 1.3299 -1.25%
2017-03-03 0 1.600 1.590 1.600 1.580 1.610 1,242,000 1,982,260 1.5960 1.350 1.342 1.350 1.333 1.358 1,472,019 1.3466 -1.23%
2017-03-02 0 1.620 1.610 1.620 1.610 1.650 2,336,000 3,784,080 1.6199 1.367 1.358 1.367 1.358 1.392 2,768,628 1.3668 -0.61%
2017-03-01 0 1.630 1.630 1.640 1.610 1.630 2,274,000 3,684,360 1.6202 1.375 1.375 1.384 1.358 1.375 2,695,146 1.3670 -0.61%
2017-02-28 0 1.640 1.630 1.650 1.620 1.650 1,886,000 3,076,980 1.6315 1.384 1.375 1.392 1.367 1.392 2,235,288 1.3765 -0.61%
2017-02-27 0 1.650 1.650 1.660 1.640 1.670 1,652,000 2,732,800 1.6542 1.392 1.392 1.401 1.384 1.409 1,957,951 1.3957 -1.20%
2017-02-24 0 1.670 1.660 1.670 1.640 1.700 2,520,000 4,187,028 1.6615 1.409 1.401 1.409 1.384 1.434 2,986,705 1.4019 -1.76%
2017-02-23 0 1.700 1.690 1.700 1.630 1.710 9,492,000 15,969,620 1.6824 1.434 1.426 1.434 1.375 1.443 11,249,922 1.4195 3.66%
2017-02-22 0 1.640 1.630 1.640 1.620 1.660 2,626,000 4,299,660 1.6373 1.384 1.375 1.384 1.367 1.401 3,112,336 1.3815 0.00%
2017-02-21 0 1.640 1.630 1.640 1.620 1.650 988,000 1,616,500 1.6361 1.384 1.375 1.384 1.367 1.392 1,170,978 1.3805 0.00%
2017-02-20 0 1.640 1.630 1.640 1.610 1.650 1,976,000 3,224,740 1.6320 1.384 1.375 1.384 1.358 1.392 2,341,956 1.3769 1.23%
2017-02-17 0 1.620 1.610 1.620 1.610 1.660 1,192,000 1,937,980 1.6258 1.367 1.358 1.367 1.358 1.401 1,412,759 1.3718 -1.82%
2017-02-16 0 1.650 1.640 1.650 1.640 1.670 2,018,000 3,327,900 1.6491 1.392 1.384 1.392 1.384 1.409 2,391,734 1.3914 0.00%
2017-02-15 0 1.650 1.630 1.650 1.620 1.670 4,148,000 6,789,800 1.6369 1.392 1.375 1.392 1.367 1.409 4,916,211 1.3811 -0.60%
2017-02-14 0 1.660 1.650 1.660 1.630 1.680 2,532,000 4,174,100 1.6485 1.401 1.392 1.401 1.375 1.417 3,000,927 1.3909 -0.60%
2017-02-13 0 1.670 1.660 1.670 1.630 1.670 5,640,000 9,273,380 1.6442 1.409 1.401 1.409 1.375 1.409 6,684,530 1.3873 3.09%
2017-02-10 0 1.620 1.610 1.620 1.580 1.640 8,750,000 14,135,700 1.6155 1.367 1.358 1.367 1.333 1.384 10,370,503 1.3631 3.18%
2017-02-09 0 1.570 1.560 1.570 1.520 1.580 4,254,000 6,623,900 1.5571 1.325 1.316 1.325 1.282 1.333 5,041,842 1.3138 3.29%
2017-02-08 0 1.520 1.500 1.520 1.490 1.520 2,304,000 3,458,600 1.5011 1.282 1.266 1.282 1.257 1.282 2,730,702 1.2666 1.33%
2017-02-07 0 1.500 1.490 1.500 1.480 1.510 1,108,000 1,660,980 1.4991 1.266 1.257 1.266 1.249 1.274 1,313,202 1.2648 0.00%
2017-02-06 0 1.500 1.490 1.510 1.480 1.520 796,000 1,187,480 1.4918 1.266 1.257 1.274 1.249 1.282 943,419 1.2587 -0.66%
2017-02-03 0 1.510 1.490 1.510 1.480 1.510 414,000 619,440 1.4962 1.274 1.257 1.274 1.249 1.274 490,673 1.2624 1.34%
2017-02-02 0 1.490 1.480 1.490 1.480 1.520 1,996,000 2,967,500 1.4867 1.257 1.249 1.257 1.249 1.282 2,365,660 1.2544 -1.32%
2017-02-01 0 1.510 1.500 1.510 1.490 1.520 554,000 831,210 1.5004 1.274 1.266 1.274 1.257 1.282 656,601 1.2659 -0.66%
2017-01-27 0 1.520 1.500 1.510 1.500 1.520 380,000 570,840 1.5022 1.282 1.266 1.274 1.266 1.282 450,376 1.2675 0.66%
2017-01-26 0 1.510 1.500 1.510 1.500 1.530 790,000 1,192,290 1.5092 1.274 1.266 1.274 1.266 1.291 936,308 1.2734 0.00%
2017-01-25 0 1.510 1.500 1.510 1.490 1.510 594,000 892,980 1.5033 1.274 1.266 1.274 1.257 1.274 704,009 1.2684 0.67%
2017-01-24 0 1.500 1.480 1.500 1.480 1.510 1,233,869 1,843,070 1.4937 1.266 1.249 1.266 1.249 1.274 1,462,382 1.2603 -0.66%
2017-01-23 0 1.510 1.490 1.510 1.480 1.520 1,680,000 2,520,800 1.5005 1.274 1.257 1.274 1.249 1.282 1,991,137 1.2660 1.34%
2017-01-20 0 1.490 1.490 1.500 1.450 1.500 2,482,000 3,675,260 1.4808 1.257 1.257 1.266 1.223 1.266 2,941,667 1.2494 0.68%
2017-01-19 0 1.480 1.480 1.490 1.480 1.520 782,000 1,164,300 1.4889 1.249 1.249 1.257 1.249 1.282 926,827 1.2562 -1.33%
2017-01-18 0 1.500 1.490 1.500 1.470 1.510 2,440,000 3,648,220 1.4952 1.266 1.257 1.266 1.240 1.274 2,891,889 1.2615 2.74%
2017-01-17 0 1.460 1.460 1.470 1.450 1.480 848,000 1,244,220 1.4672 1.232 1.232 1.240 1.223 1.249 1,005,050 1.2380 -0.68%
2017-01-16 0 1.470 1.460 1.470 1.450 1.470 1,536,000 2,241,600 1.4594 1.240 1.232 1.240 1.223 1.240 1,820,468 1.2313 0.00%
2017-01-13 0 1.470 1.450 1.470 1.450 1.470 1,086,000 1,591,200 1.4652 1.240 1.223 1.240 1.223 1.240 1,287,128 1.2362 0.68%
2017-01-12 0 1.460 1.450 1.460 1.450 1.490 1,774,000 2,588,300 1.4590 1.232 1.223 1.232 1.223 1.257 2,102,545 1.2310 -1.35%
2017-01-11 0 1.480 1.460 1.480 1.460 1.480 1,066,000 1,566,980 1.4700 1.249 1.232 1.249 1.232 1.249 1,263,424 1.2403 1.37%
2017-01-10 0 1.460 1.440 1.460 1.420 1.460 3,156,000 4,571,060 1.4484 1.232 1.215 1.232 1.198 1.232 3,740,492 1.2220 1.39%
2017-01-09 0 1.440 1.430 1.440 1.420 1.440 2,026,000 2,896,240 1.4295 1.215 1.207 1.215 1.198 1.215 2,401,216 1.2062 0.00%
2017-01-06 0 1.440 1.420 1.430 1.430 1.450 1,508,674 2,166,103 1.4358 1.215 1.198 1.207 1.207 1.223 1,788,081 1.2114 0.00%
2017-01-05 0 1.440 1.430 1.440 1.420 1.440 936,000 1,341,040 1.4327 1.215 1.207 1.215 1.198 1.215 1,109,348 1.2089 0.70%
2017-01-04 0 1.430 1.420 1.430 1.410 1.440 1,998,000 2,841,340 1.4221 1.207 1.198 1.207 1.190 1.215 2,368,030 1.1999 0.70%
2017-01-03 0 1.420 1.410 1.420 1.410 1.460 1,940,000 2,780,360 1.4332 1.198 1.190 1.198 1.190 1.232 2,299,289 1.2092 -2.07%
2016-12-30 0 1.450 1.440 1.450 1.450 1.470 594,000 863,500 1.4537 1.223 1.215 1.223 1.223 1.240 704,009 1.2265 0.00%
2016-12-29 0 1.450 1.440 1.450 1.430 1.460 1,288,816 1,854,390 1.4388 1.223 1.215 1.223 1.207 1.232 1,527,505 1.2140 -0.68%
2016-12-28 0 1.460 1.450 1.460 1.430 1.460 896,000 1,295,500 1.4459 1.232 1.223 1.232 1.207 1.232 1,061,939 1.2199 0.69%
2016-12-23 0 1.450 1.430 1.450 1.430 1.460 746,000 1,073,240 1.4387 1.223 1.207 1.223 1.207 1.232 884,159 1.2139 -0.68%
2016-12-22 0 1.460 1.450 1.460 1.450 1.470 816,000 1,190,120 1.4585 1.232 1.223 1.232 1.223 1.240 967,123 1.2306 -0.68%
2016-12-21 0 1.470 1.450 1.470 1.450 1.470 430,000 627,000 1.4581 1.240 1.223 1.240 1.223 1.240 509,636 1.2303 0.68%
2016-12-20 0 1.460 1.450 1.460 1.450 1.470 908,000 1,320,560 1.4544 1.232 1.223 1.232 1.223 1.240 1,076,162 1.2271 -0.68%
2016-12-19 0 1.470 1.450 1.470 1.450 1.500 854,000 1,247,740 1.4611 1.240 1.223 1.240 1.223 1.266 1,012,161 1.2327 -1.34%
2016-12-16 0 1.490 1.480 1.490 1.470 1.500 1,058,912 1,574,942 1.4873 1.257 1.249 1.257 1.240 1.266 1,255,023 1.2549 0.68%
2016-12-15 0 1.480 1.470 1.480 1.460 1.510 1,506,000 2,228,160 1.4795 1.249 1.240 1.249 1.232 1.274 1,784,912 1.2483 -1.99%
2016-12-14 0 1.510 1.500 1.510 1.500 1.530 1,124,000 1,704,040 1.5160 1.274 1.266 1.274 1.266 1.291 1,332,165 1.2792 0.67%
2016-12-13 0 1.500 1.500 1.510 1.480 1.520 878,000 1,322,440 1.5062 1.266 1.266 1.274 1.249 1.282 1,040,606 1.2708 -0.66%
2016-12-12 0 1.510 1.490 1.510 1.480 1.580 3,596,000 5,435,880 1.5116 1.274 1.257 1.274 1.249 1.333 4,261,980 1.2754 -3.82%
2016-12-09 0 1.570 1.560 1.570 1.550 1.590 1,774,000 2,778,760 1.5664 1.325 1.316 1.325 1.308 1.342 2,102,545 1.3216 -0.63%
2016-12-08 0 1.580 1.570 1.580 1.570 1.590 1,348,000 2,135,560 1.5842 1.333 1.325 1.333 1.325 1.342 1,597,650 1.3367 0.64%
2016-12-07 0 1.570 1.560 1.570 1.550 1.580 1,436,000 2,237,600 1.5582 1.325 1.316 1.325 1.308 1.333 1,701,948 1.3147 0.00%
2016-12-06 0 1.570 1.560 1.570 1.550 1.570 610,000 950,100 1.5575 1.325 1.316 1.325 1.308 1.325 722,972 1.3142 1.29%
2016-12-05 0 1.550 1.550 1.560 1.540 1.590 1,808,000 2,821,000 1.5603 1.308 1.308 1.316 1.299 1.342 2,142,842 1.3165 -1.27%
2016-12-02 0 1.570 1.570 1.580 1.560 1.590 1,366,000 2,153,880 1.5768 1.325 1.325 1.333 1.316 1.342 1,618,984 1.3304 -0.63%
2016-12-01 0 1.580 1.580 1.590 1.570 1.600 1,852,000 2,943,020 1.5891 1.333 1.333 1.342 1.325 1.350 2,194,991 1.3408 -0.63%
2016-11-30 0 1.590 1.570 1.590 1.570 1.610 7,094,000 11,253,480 1.5863 1.342 1.325 1.342 1.325 1.358 8,407,811 1.3385 -0.62%
2016-11-29 0 1.600 1.590 1.600 1.570 1.630 2,384,000 3,785,620 1.5879 1.350 1.342 1.350 1.325 1.375 2,825,518 1.3398 -0.62%
2016-11-28 0 1.610 1.610 1.620 1.570 1.620 3,284,000 5,244,780 1.5971 1.358 1.358 1.367 1.325 1.367 3,892,198 1.3475 1.26%
2016-11-25 0 1.590 1.580 1.590 1.560 1.600 902,000 1,419,840 1.5741 1.342 1.333 1.342 1.316 1.350 1,069,051 1.3281 1.27%
2016-11-24 0 1.570 1.570 1.580 1.560 1.590 1,828,000 2,867,620 1.5687 1.325 1.325 1.333 1.316 1.342 2,166,546 1.3236 -1.26%
2016-11-23 0 1.590 1.580 1.590 1.570 1.620 1,862,000 2,969,140 1.5946 1.342 1.333 1.342 1.325 1.367 2,206,843 1.3454 -0.62%
2016-11-22 0 1.600 1.590 1.600 1.570 1.620 3,398,000 5,403,240 1.5901 1.350 1.342 1.350 1.325 1.367 4,027,311 1.3416 -0.62%
2016-11-21 0 1.610 1.590 1.610 1.570 1.610 1,498,000 2,381,640 1.5899 1.358 1.342 1.358 1.325 1.358 1,775,430 1.3414 0.62%
2016-11-18 0 1.600 1.590 1.600 1.590 1.640 2,304,000 3,695,840 1.6041 1.350 1.342 1.350 1.342 1.384 2,730,702 1.3534 -3.03%
2016-11-17 0 1.650 1.630 1.650 1.630 1.670 1,268,000 2,095,960 1.6530 1.392 1.375 1.392 1.375 1.409 1,502,834 1.3947 0.00%
2016-11-16 0 1.650 1.630 1.650 1.630 1.680 2,096,000 3,453,820 1.6478 1.392 1.375 1.392 1.375 1.417 2,484,180 1.3903 1.23%
2016-11-15 0 1.630 1.620 1.630 1.620 1.660 1,394,000 2,287,210 1.6408 1.375 1.367 1.375 1.367 1.401 1,652,169 1.3844 0.00%
2016-11-14 0 1.630 1.620 1.630 1.610 1.640 522,000 849,680 1.6277 1.375 1.367 1.375 1.358 1.384 618,675 1.3734 1.24%
2016-11-11 0 1.610 1.610 1.620 1.600 1.650 2,174,000 3,532,400 1.6248 1.358 1.358 1.367 1.350 1.392 2,576,626 1.3709 -1.83%
2016-11-10 0 1.640 1.630 1.650 1.610 1.650 2,952,000 4,804,620 1.6276 1.384 1.375 1.392 1.358 1.392 3,498,711 1.3733 2.50%
2016-11-09 0 1.600 1.590 1.600 1.500 1.690 9,828,000 15,520,580 1.5792 1.350 1.342 1.350 1.266 1.426 11,648,149 1.3325 -4.76%
2016-11-08 0 1.680 1.670 1.680 1.650 1.700 1,004,000 1,671,900 1.6652 1.417 1.409 1.417 1.392 1.434 1,189,941 1.4050 0.60%
2016-11-07 0 1.670 1.650 1.670 1.650 1.680 808,000 1,350,060 1.6709 1.409 1.392 1.409 1.392 1.417 957,642 1.4098 0.00%
2016-11-04 0 1.670 1.650 1.670 1.650 1.690 258,000 429,800 1.6659 1.409 1.392 1.409 1.392 1.426 305,782 1.4056 0.00%
2016-11-03 0 1.670 1.660 1.680 1.650 1.680 710,000 1,185,600 1.6699 1.409 1.401 1.417 1.392 1.417 841,492 1.4089 0.00%
2016-11-02 0 1.670 1.660 1.670 1.660 1.700 2,926,000 4,876,530 1.6666 1.409 1.401 1.409 1.401 1.434 3,467,896 1.4062 -1.76%
2016-11-01 0 1.700 1.680 1.700 1.670 1.700 1,564,000 2,642,140 1.6893 1.434 1.417 1.434 1.409 1.434 1,853,653 1.4254 1.80%
2016-10-31 0 1.670 1.670 1.680 1.660 1.700 2,390,000 4,011,000 1.6782 1.409 1.409 1.417 1.401 1.434 2,832,629 1.4160 -2.91%
2016-10-28 0 1.720 1.700 1.720 1.710 1.770 1,088,000 1,876,440 1.7247 1.451 1.434 1.451 1.443 1.493 1,289,498 1.4552 -1.71%
2016-10-27 0 1.750 1.740 1.750 1.710 1.750 1,850,000 3,198,190 1.7288 1.477 1.468 1.477 1.443 1.477 2,192,621 1.4586 0.00%
2016-10-26 0 1.750 1.740 1.750 1.730 1.800 1,884,000 3,294,910 1.7489 1.477 1.468 1.477 1.460 1.519 2,232,917 1.4756 -2.23%
2016-10-25 0 1.790 1.790 1.800 1.700 1.800 6,594,000 11,619,300 1.7621 1.510 1.510 1.519 1.434 1.519 7,815,211 1.4868 4.07%
2016-10-24 0 1.720 1.710 1.720 1.620 1.720 7,498,000 12,660,460 1.6885 1.451 1.443 1.451 1.367 1.451 8,886,632 1.4247 6.17%
2016-10-20 0 1.620 1.610 1.640 1.610 1.710 4,500,000 7,470,900 1.6602 1.367 1.358 1.384 1.358 1.443 5,333,401 1.4008 -1.22%
2016-10-19 0 1.640 1.640 1.650 1.610 1.690 4,178,000 6,937,820 1.6606 1.384 1.384 1.392 1.358 1.426 4,951,767 1.4011 1.23%
2016-10-18 0 1.620 1.610 1.620 1.590 1.620 1,552,000 2,493,680 1.6068 1.367 1.358 1.367 1.342 1.367 1,839,431 1.3557 0.62%
2016-10-17 0 1.610 1.600 1.610 1.590 1.620 1,094,000 1,759,080 1.6079 1.358 1.350 1.358 1.342 1.367 1,296,609 1.3567 1.26%
2016-10-14 0 1.590 1.590 1.600 1.580 1.610 1,210,000 1,935,460 1.5996 1.342 1.342 1.350 1.333 1.358 1,434,092 1.3496 0.63%
2016-10-13 0 1.580 1.580 1.590 1.570 1.590 1,172,000 1,851,380 1.5797 1.333 1.333 1.342 1.325 1.342 1,389,055 1.3328 -0.63%
2016-10-12 0 1.590 1.580 1.590 1.580 1.620 910,000 1,444,640 1.5875 1.342 1.333 1.342 1.333 1.367 1,078,532 1.3394 -1.85%
2016-10-11 0 1.620 1.610 1.620 1.600 1.660 2,114,000 3,459,420 1.6364 1.367 1.358 1.367 1.350 1.401 2,505,513 1.3807 -1.22%
2016-10-07 0 1.640 1.630 1.640 1.620 1.650 360,000 588,260 1.6341 1.384 1.375 1.384 1.367 1.392 426,672 1.3787 0.00%
2016-10-06 0 1.640 1.630 1.650 1.580 1.680 4,004,000 6,572,400 1.6415 1.384 1.375 1.392 1.333 1.417 4,745,542 1.3850 3.14%
2016-10-05 0 1.590 1.580 1.590 1.560 1.590 930,000 1,464,340 1.5746 1.342 1.333 1.342 1.316 1.342 1,102,236 1.3285 0.63%
2016-10-04 0 1.580 1.560 1.580 1.550 1.580 728,000 1,140,280 1.5663 1.333 1.316 1.333 1.308 1.333 862,826 1.3216 1.28%
2016-10-03 0 1.560 1.550 1.560 1.560 1.590 1,248,000 1,955,800 1.5671 1.316 1.308 1.316 1.316 1.342 1,479,130 1.3223 0.00%
2016-09-30 0 1.560 1.550 1.560 1.550 1.600 2,396,000 3,753,060 1.5664 1.316 1.308 1.316 1.308 1.350 2,839,740 1.3216 -1.89%
2016-09-29 0 1.590 1.580 1.590 1.570 1.600 392,000 622,300 1.5875 1.342 1.333 1.342 1.325 1.350 464,599 1.3394 0.00%
2016-09-28 0 1.590 1.580 1.590 1.560 1.600 936,000 1,481,460 1.5828 1.342 1.333 1.342 1.316 1.350 1,109,348 1.3354 1.27%
2016-09-27 0 1.570 1.560 1.580 1.560 1.600 2,942,000 4,624,640 1.5719 1.325 1.316 1.333 1.316 1.350 3,486,859 1.3263 -1.26%
2016-09-26 0 1.590 1.590 1.600 1.580 1.600 1,600,000 2,534,360 1.5840 1.342 1.342 1.350 1.333 1.350 1,896,321 1.3365 -1.24%
2016-09-23 0 1.610 1.600 1.610 1.600 1.620 676,000 1,087,260 1.6084 1.358 1.350 1.358 1.350 1.367 801,195 1.3570 -0.62%
2016-09-22 0 1.620 1.610 1.620 1.610 1.640 1,222,000 1,982,160 1.6221 1.367 1.358 1.367 1.358 1.384 1,448,315 1.3686 0.62%
2016-09-21 0 1.610 1.600 1.610 1.590 1.610 950,000 1,518,860 1.5988 1.358 1.350 1.358 1.342 1.358 1,125,940 1.3490 0.62%
2016-09-20 0 1.600 1.590 1.600 1.590 1.620 1,728,000 2,758,180 1.5962 1.350 1.342 1.350 1.342 1.367 2,048,026 1.3468 -1.84%
2016-09-19 0 1.630 1.610 1.630 1.610 1.630 1,118,000 1,813,640 1.6222 1.375 1.358 1.375 1.358 1.375 1,325,054 1.3687 1.24%
2016-09-15 0 1.610 1.590 1.620 1.570 1.620 1,112,000 1,778,980 1.5998 1.358 1.342 1.367 1.325 1.367 1,317,943 1.3498 1.90%
2016-09-14 0 1.580 1.570 1.580 1.570 1.600 1,384,000 2,194,860 1.5859 1.333 1.325 1.333 1.325 1.350 1,640,317 1.3381 -0.63%
2016-09-13 0 1.590 1.580 1.590 1.580 1.610 1,538,000 2,465,940 1.6033 1.342 1.333 1.342 1.333 1.358 1,822,838 1.3528 0.63%
2016-09-12 0 1.580 1.580 1.590 1.580 1.640 2,990,000 4,794,640 1.6036 1.333 1.333 1.342 1.333 1.384 3,543,749 1.3530 -4.82%
2016-09-09 0 1.660 1.660 1.670 1.630 1.690 5,558,000 9,255,480 1.6653 1.401 1.401 1.409 1.375 1.426 6,587,343 1.4050 1.84%
2016-09-08 0 1.630 1.620 1.630 1.590 1.630 1,220,000 1,967,660 1.6128 1.375 1.367 1.375 1.342 1.375 1,445,944 1.3608 0.62%
2016-09-07 0 1.620 1.610 1.620 1.600 1.640 1,806,000 2,932,220 1.6236 1.367 1.358 1.367 1.350 1.384 2,140,472 1.3699 -1.22%
2016-09-06 0 1.640 1.630 1.640 1.570 1.650 3,636,000 5,853,100 1.6098 1.384 1.375 1.384 1.325 1.392 4,309,388 1.3582 3.80%
2016-09-05 0 1.580 1.570 1.580 1.560 1.580 1,952,000 3,064,980 1.5702 1.333 1.325 1.333 1.316 1.333 2,313,511 1.3248 2.60%
2016-09-02 0 1.540 1.540 1.560 1.540 1.570 2,350,000 3,632,620 1.5458 1.299 1.299 1.316 1.299 1.325 2,785,221 1.3042 -1.28%
2016-09-01 0 1.560 1.550 1.560 1.540 1.560 1,260,000 1,961,100 1.5564 1.316 1.308 1.316 1.299 1.316 1,493,352 1.3132 0.65%
2016-08-31 0 1.550 1.540 1.550 1.540 1.570 1,462,000 2,257,420 1.5441 1.308 1.299 1.308 1.299 1.325 1,732,763 1.3028 0.00%
2016-08-30 0 1.550 1.550 1.560 1.540 1.570 1,456,000 2,267,240 1.5572 1.308 1.308 1.316 1.299 1.325 1,725,652 1.3138 0.65%
2016-08-29 0 1.540 1.540 1.550 1.530 1.570 1,172,000 1,809,220 1.5437 1.299 1.299 1.308 1.291 1.325 1,389,055 1.3025 -0.65%
2016-08-26 0 1.550 1.540 1.550 1.530 1.560 970,000 1,501,440 1.5479 1.308 1.299 1.308 1.291 1.316 1,149,644 1.3060 0.00%
2016-08-25 0 1.550 1.530 1.550 1.530 1.560 1,584,000 2,437,520 1.5388 1.308 1.291 1.308 1.291 1.316 1,877,357 1.2984 -0.64%
2016-08-24 0 1.560 1.550 1.560 1.550 1.600 3,412,000 5,361,480 1.5714 1.316 1.308 1.316 1.308 1.350 4,043,904 1.3258 0.00%
2016-08-23 0 1.560 1.550 1.560 1.550 1.580 882,000 1,375,260 1.5593 1.316 1.308 1.316 1.308 1.333 1,045,347 1.3156 -1.27%
2016-08-22 0 1.580 1.570 1.580 1.570 1.600 1,642,000 2,593,040 1.5792 1.333 1.325 1.333 1.325 1.350 1,946,099 1.3324 0.00%
2016-08-19 0 1.580 1.580 1.590 1.570 1.640 2,012,000 3,194,500 1.5877 1.333 1.333 1.342 1.325 1.384 2,384,623 1.3396 -3.07%
2016-08-18 0 1.630 1.610 1.630 1.590 1.630 2,518,000 4,079,920 1.6203 1.375 1.358 1.375 1.342 1.375 2,984,334 1.3671 0.62%
2016-08-17 0 1.620 1.610 1.620 1.600 1.650 5,376,000 8,783,760 1.6339 1.367 1.358 1.367 1.350 1.392 6,371,637 1.3786 -2.99%
2016-08-16 0 1.670 1.660 1.670 1.600 1.670 6,250,000 10,291,660 1.6467 1.409 1.401 1.409 1.350 1.409 7,407,502 1.3894 4.37%
2016-08-15 0 1.600 1.580 1.590 1.540 1.600 3,662,000 5,759,920 1.5729 1.350 1.333 1.342 1.299 1.350 4,340,204 1.3271 2.56%
2016-08-12 0 1.560 1.540 1.560 1.530 1.560 2,554,000 3,950,580 1.5468 1.316 1.299 1.316 1.291 1.316 3,027,002 1.3051 1.96%
2016-08-11 0 1.530 1.530 1.540 1.530 1.560 3,176,000 4,892,740 1.5405 1.291 1.291 1.299 1.291 1.316 3,764,196 1.2998 0.00%
2016-08-10 0 1.530 1.520 1.530 1.520 1.550 2,908,000 4,452,980 1.5313 1.291 1.282 1.291 1.282 1.308 3,446,563 1.2920 -0.65%
2016-08-09 0 1.540 1.530 1.540 1.520 1.560 4,752,000 7,313,920 1.5391 1.299 1.291 1.299 1.282 1.316 5,632,072 1.2986 0.65%
2016-08-08 0 1.530 1.520 1.530 1.510 1.530 3,286,000 4,982,560 1.5163 1.291 1.282 1.291 1.274 1.291 3,894,568 1.2794 1.32%
2016-08-05 0 1.510 1.500 1.510 1.490 1.520 2,124,000 3,199,620 1.5064 1.274 1.266 1.274 1.257 1.282 2,517,365 1.2710 0.67%
2016-08-04 0 1.500 1.490 1.500 1.480 1.510 830,000 1,235,720 1.4888 1.266 1.257 1.266 1.249 1.274 983,716 1.2562 1.35%
2016-08-03 0 1.480 1.480 1.490 1.480 1.510 812,000 1,215,380 1.4968 1.249 1.249 1.257 1.249 1.274 962,383 1.2629 -1.99%
2016-08-01 0 1.510 1.500 1.510 1.490 1.530 2,086,000 3,145,000 1.5077 1.274 1.266 1.274 1.257 1.291 2,472,328 1.2721 2.03%
2016-07-29 0 1.480 1.480 1.490 1.480 1.510 2,316,000 3,469,500 1.4981 1.249 1.249 1.257 1.249 1.274 2,744,924 1.2640 -1.99%
2016-07-28 0 1.510 1.500 1.510 1.500 1.520 1,554,000 2,343,260 1.5079 1.274 1.266 1.274 1.266 1.282 1,841,801 1.2723 -0.66%
2016-07-27 0 1.520 1.510 1.520 1.490 1.540 3,572,000 5,401,600 1.5122 1.282 1.274 1.282 1.257 1.299 4,233,536 1.2759 -0.65%
2016-07-26 0 1.530 1.530 1.540 1.520 1.540 1,190,000 1,822,720 1.5317 1.291 1.291 1.299 1.282 1.299 1,410,388 1.2924 0.66%
2016-07-25 0 1.520 1.520 1.530 1.520 1.540 1,630,000 2,486,440 1.5254 1.282 1.282 1.291 1.282 1.299 1,931,877 1.2871 -1.30%
2016-07-22 0 1.540 1.530 1.540 1.520 1.540 2,796,000 4,271,520 1.5277 1.299 1.291 1.299 1.282 1.299 3,313,820 1.2890 1.32%
2016-07-21 0 1.520 1.510 1.530 1.510 1.530 1,370,000 2,085,240 1.5221 1.282 1.274 1.291 1.274 1.291 1,623,724 1.2842 1.33%
2016-07-20 0 1.500 1.500 1.520 1.500 1.520 972,000 1,465,540 1.5078 1.266 1.266 1.282 1.266 1.282 1,152,015 1.2722 -1.32%
2016-07-19 0 1.520 1.510 1.520 1.500 1.530 1,254,000 1,896,080 1.5120 1.282 1.274 1.282 1.266 1.291 1,486,241 1.2758 -0.65%
2016-07-18 0 1.530 1.520 1.530 1.500 1.530 1,720,000 2,605,520 1.5148 1.291 1.282 1.291 1.266 1.291 2,038,545 1.2781 2.68%
2016-07-15 0 1.490 1.480 1.500 1.480 1.510 1,806,000 2,693,710 1.4915 1.257 1.249 1.266 1.249 1.274 2,140,472 1.2585 0.00%
2016-07-14 0 1.490 1.480 1.490 1.470 1.510 3,170,000 4,711,260 1.4862 1.257 1.249 1.257 1.240 1.274 3,757,085 1.2540 -0.67%
2016-07-13 0 1.500 1.490 1.500 1.490 1.520 8,734,000 13,098,560 1.4997 1.266 1.257 1.266 1.257 1.282 10,351,540 1.2654 -0.66%
2016-07-12 0 1.510 1.500 1.510 1.490 1.510 1,534,000 2,304,480 1.5023 1.274 1.266 1.274 1.257 1.274 1,818,097 1.2675 0.67%
2016-07-11 0 1.500 1.490 1.500 1.480 1.550 2,932,000 4,410,820 1.5044 1.266 1.257 1.266 1.249 1.308 3,475,007 1.2693 0.00%
2016-07-08 0 1.500 1.490 1.500 1.480 1.500 1,284,000 1,917,300 1.4932 1.266 1.257 1.266 1.249 1.266 1,521,797 1.2599 0.67%
2016-07-07 0 1.490 1.490 1.500 1.490 1.550 2,024,000 3,072,440 1.5180 1.257 1.257 1.266 1.257 1.308 2,398,845 1.2808 -1.97%
2016-07-06 0 1.520 1.520 1.530 1.510 1.540 474,000 720,100 1.5192 1.282 1.282 1.291 1.274 1.299 561,785 1.2818 -0.65%
2016-07-05 0 1.530 1.520 1.530 1.510 1.560 2,178,000 3,345,760 1.5362 1.291 1.282 1.291 1.274 1.316 2,581,366 1.2961 0.00%
2016-07-04 0 1.530 1.510 1.530 1.500 1.530 964,000 1,466,970 1.5218 1.291 1.274 1.291 1.266 1.291 1,142,533 1.2840 0.66%
2016-06-30 0 1.520 1.520 1.530 1.500 1.540 970,000 1,478,660 1.5244 1.282 1.282 1.291 1.266 1.299 1,149,644 1.2862 2.01%
2016-06-29 0 1.490 1.480 1.500 1.480 1.510 468,000 702,900 1.5019 1.257 1.249 1.266 1.249 1.274 554,674 1.2672 0.68%
2016-06-28 0 1.480 1.480 1.490 1.460 1.500 618,000 916,740 1.4834 1.249 1.249 1.257 1.232 1.266 732,454 1.2516 -1.33%
2016-06-27 0 1.500 1.480 1.500 1.460 1.500 488,000 718,360 1.4720 1.266 1.249 1.266 1.232 1.266 578,378 1.2420 1.35%
2016-06-24 0 1.480 1.470 1.480 1.440 1.530 1,322,000 1,933,820 1.4628 1.249 1.240 1.249 1.215 1.291 1,566,835 1.2342 -2.63%
2016-06-23 0 1.520 1.520 1.540 1.520 1.550 1,830,000 2,804,420 1.5325 1.282 1.282 1.299 1.282 1.308 2,168,917 1.2930 -1.30%
2016-06-22 0 1.540 1.520 1.540 1.490 1.590 3,666,000 5,667,830 1.5461 1.299 1.282 1.299 1.257 1.342 4,344,944 1.3045 4.05%
2016-06-21 0 1.480 1.480 1.490 1.420 1.490 1,134,000 1,669,520 1.4722 1.249 1.249 1.257 1.198 1.257 1,344,017 1.2422 3.50%
2016-06-20 0 1.430 1.430 1.450 1.420 1.460 1,544,000 2,233,400 1.4465 1.207 1.207 1.223 1.198 1.232 1,829,949 1.2205 -0.19%
2016-06-17 0 1.480 1.460 1.490 1.460 1.490 494,000 729,580 1.4769 1.209 1.192 1.217 1.192 1.217 604,819 1.2063 0.00%
2016-06-16 0 1.480 1.470 1.480 1.450 1.490 604,000 889,600 1.4728 1.209 1.201 1.209 1.184 1.217 739,495 1.2030 0.68%
2016-06-15 0 1.470 1.470 1.480 1.450 1.500 1,754,000 2,580,720 1.4713 1.201 1.201 1.209 1.184 1.225 2,147,473 1.2017 0.68%
2016-06-14 0 1.460 1.460 1.480 1.440 1.480 1,306,000 1,912,020 1.4640 1.192 1.192 1.209 1.176 1.209 1,598,974 1.1958 0.69%
2016-06-13 0 1.450 1.450 1.480 1.450 1.500 1,548,000 2,284,020 1.4755 1.184 1.184 1.209 1.184 1.225 1,895,262 1.2051 -5.23%
2016-06-10 0 1.530 1.520 1.540 1.520 1.550 936,000 1,436,480 1.5347 1.250 1.241 1.258 1.241 1.266 1,145,972 1.2535 -2.55%
2016-06-08 0 1.570 1.560 1.570 1.550 1.590 1,420,000 2,230,020 1.5704 1.282 1.274 1.282 1.266 1.299 1,738,548 1.2827 0.00%
2016-06-07 0 1.570 1.560 1.580 1.540 1.580 2,256,000 3,505,080 1.5537 1.282 1.274 1.291 1.258 1.291 2,762,087 1.2690 1.29%
2016-06-06 0 1.550 1.540 1.550 1.510 1.570 2,254,000 3,491,940 1.5492 1.266 1.258 1.266 1.233 1.282 2,759,638 1.2654 2.65%
2016-06-03 0 1.510 1.510 1.520 1.500 1.530 1,656,000 2,509,520 1.5154 1.233 1.233 1.241 1.225 1.250 2,027,489 1.2377 -0.66%
2016-06-02 0 1.520 1.490 1.520 1.480 1.520 1,532,000 2,293,420 1.4970 1.241 1.217 1.241 1.209 1.241 1,875,672 1.2227 2.70%
2016-06-01 0 1.480 1.480 1.490 1.480 1.500 1,800,000 2,685,540 1.4920 1.209 1.209 1.217 1.209 1.225 2,203,793 1.2186 -1.99%
2016-05-31 0 1.510 1.490 1.510 1.450 1.510 3,234,000 4,809,254 1.4871 1.233 1.217 1.233 1.184 1.233 3,959,481 1.2146 4.14%
2016-05-30 0 1.450 1.450 1.460 1.450 1.470 894,000 1,301,600 1.4559 1.184 1.184 1.192 1.184 1.201 1,094,550 1.1892 0.00%
2016-05-27 0 1.450 1.450 1.460 1.440 1.470 1,222,000 1,771,450 1.4496 1.184 1.184 1.192 1.176 1.201 1,496,130 1.1840 0.69%
2016-05-26 0 1.440 1.440 1.450 1.440 1.470 630,000 912,300 1.4481 1.176 1.176 1.184 1.176 1.201 771,327 1.1828 -1.37%
2016-05-25 0 1.460 1.460 1.480 1.450 1.480 1,635,002 2,400,782 1.4684 1.192 1.192 1.209 1.184 1.209 2,001,781 1.1993 1.39%
2016-05-24 0 1.440 1.430 1.450 1.420 1.460 1,471,080 2,116,241 1.4386 1.176 1.168 1.184 1.160 1.192 1,801,086 1.1750 0.00%
2016-05-23 0 1.440 1.430 1.440 1.430 1.470 1,887,000 2,737,390 1.4507 1.176 1.168 1.176 1.168 1.201 2,310,309 1.1849 -0.69%
2016-05-20 0 1.450 1.450 1.460 1.430 1.460 1,481,000 2,138,390 1.4439 1.184 1.184 1.192 1.168 1.192 1,813,232 1.1793 0.00%
2016-05-19 0 1.450 1.440 1.450 1.430 1.460 1,172,000 1,688,320 1.4405 1.184 1.176 1.184 1.168 1.192 1,434,914 1.1766 0.00%
2016-05-18 0 1.450 1.450 1.470 1.450 1.500 1,012,000 1,480,140 1.4626 1.184 1.184 1.201 1.184 1.225 1,239,021 1.1946 -2.68%
2016-05-17 0 1.490 1.480 1.500 1.450 1.500 1,548,000 2,277,340 1.4711 1.217 1.209 1.225 1.184 1.225 1,895,262 1.2016 2.76%
2016-05-16 0 1.450 1.460 1.470 1.440 1.480 1,016,718 1,486,206 1.4618 1.184 1.192 1.201 1.176 1.209 1,244,798 1.1939 0.00%
2016-05-13 0 1.450 1.450 1.460 1.450 1.500 1,274,000 1,869,698 1.4676 1.184 1.184 1.192 1.184 1.225 1,559,795 1.1987 -3.33%
2016-05-12 0 1.500 1.490 1.500 1.480 1.510 986,830 1,468,483 1.4881 1.225 1.217 1.225 1.209 1.233 1,208,205 1.2154 -0.66%
2016-05-11 0 1.510 1.500 1.510 1.480 1.520 1,418,000 2,127,080 1.5001 1.233 1.225 1.233 1.209 1.241 1,736,099 1.2252 0.00%
2016-05-10 0 1.510 1.490 1.510 1.440 1.510 1,092,970 1,607,622 1.4709 1.233 1.217 1.233 1.176 1.233 1,338,155 1.2014 4.14%
2016-05-09 0 1.450 1.450 1.470 1.450 1.530 1,312,800 1,945,514 1.4820 1.184 1.184 1.201 1.184 1.250 1,607,299 1.2104 -3.33%
2016-05-06 0 1.500 1.500 1.520 1.500 1.580 1,960,000 2,981,840 1.5213 1.225 1.225 1.241 1.225 1.291 2,399,685 1.2426 -4.46%
2016-05-05 0 1.570 1.570 1.580 1.550 1.580 488,000 766,140 1.5700 1.282 1.282 1.291 1.266 1.291 597,473 1.2823 -0.63%
2016-05-04 0 1.580 1.570 1.580 1.550 1.610 1,266,000 1,987,780 1.5701 1.291 1.282 1.291 1.266 1.315 1,550,001 1.2824 -1.86%
2016-05-03 0 1.610 1.590 1.620 1.590 1.620 1,168,800 1,872,108 1.6017 1.315 1.299 1.323 1.299 1.323 1,430,996 1.3083 0.00%
2016-04-29 0 1.610 1.600 1.620 1.600 1.630 1,054,000 1,698,560 1.6115 1.315 1.307 1.323 1.307 1.331 1,290,443 1.3163 -1.83%
2016-04-28 0 1.640 1.620 1.640 1.620 1.670 1,362,000 2,242,900 1.6468 1.340 1.323 1.340 1.323 1.364 1,667,536 1.3450 -0.61%
2016-04-27 0 1.650 1.640 1.650 1.610 1.650 1,271,000 2,077,732 1.6347 1.348 1.340 1.348 1.315 1.348 1,556,122 1.3352 1.23%
2016-04-26 0 1.630 1.620 1.640 1.600 1.660 2,242,000 3,627,280 1.6179 1.331 1.323 1.340 1.307 1.356 2,744,946 1.3214 -1.21%
2016-04-25 0 1.650 1.630 1.650 1.630 1.670 1,130,000 1,855,120 1.6417 1.348 1.331 1.348 1.331 1.364 1,383,492 1.3409 -0.60%
2016-04-22 0 1.660 1.640 1.660 1.630 1.660 1,320,000 2,176,720 1.6490 1.356 1.340 1.356 1.331 1.356 1,616,115 1.3469 0.00%
2016-04-21 0 1.660 1.660 1.670 1.650 1.690 2,096,000 3,488,920 1.6646 1.356 1.356 1.364 1.348 1.380 2,566,194 1.3596 0.61%
2016-04-20 0 1.650 1.640 1.650 1.630 1.720 3,744,000 6,203,480 1.6569 1.348 1.340 1.348 1.331 1.405 4,583,889 1.3533 -2.94%
2016-04-19 0 1.700 1.690 1.700 1.680 1.720 3,026,000 5,128,180 1.6947 1.389 1.380 1.389 1.372 1.405 3,704,820 1.3842 1.80%
2016-04-18 0 1.670 1.660 1.670 1.640 1.670 4,004,000 6,627,660 1.6553 1.364 1.356 1.364 1.340 1.364 4,902,214 1.3520 -1.18%
2016-04-15 0 1.690 1.690 1.710 1.680 1.740 1,926,000 3,275,420 1.7006 1.380 1.380 1.397 1.372 1.421 2,358,058 1.3890 -2.31%
2016-04-14 0 1.730 1.720 1.730 1.710 1.800 4,866,000 8,453,560 1.7373 1.413 1.405 1.413 1.397 1.470 5,957,586 1.4190 -2.26%
2016-04-13 0 1.770 1.760 1.770 1.720 1.790 6,148,000 10,794,400 1.7558 1.446 1.438 1.446 1.405 1.462 7,527,176 1.4341 3.51%
2016-04-12 0 1.710 1.700 1.710 1.680 1.760 6,135,356 10,564,211 1.7219 1.397 1.389 1.397 1.372 1.438 7,511,696 1.4064 1.79%
2016-04-11 0 1.680 1.670 1.680 1.580 1.680 6,622,000 10,902,600 1.6464 1.372 1.364 1.372 1.291 1.372 8,107,508 1.3448 6.33%
2016-04-08 0 1.580 1.570 1.580 1.550 1.590 890,000 1,392,560 1.5647 1.291 1.282 1.291 1.266 1.299 1,089,653 1.2780 0.00%
2016-04-07 0 1.580 1.580 1.610 1.580 1.660 3,178,000 5,139,760 1.6173 1.291 1.291 1.315 1.291 1.356 3,890,918 1.3210 -1.86%
2016-04-06 0 1.610 1.610 1.620 1.540 1.650 6,912,000 11,116,340 1.6083 1.315 1.315 1.323 1.258 1.348 8,462,564 1.3136 1.90%
2016-04-05 0 1.580 1.580 1.590 1.540 1.620 2,300,000 3,642,680 1.5838 1.291 1.291 1.299 1.258 1.323 2,815,957 1.2936 -0.63%
2016-04-01 0 1.590 1.570 1.580 1.580 1.620 2,906,000 4,646,720 1.5990 1.299 1.282 1.291 1.291 1.323 3,557,901 1.3060 0.00%
2016-03-31 0 1.590 1.580 1.590 1.520 1.590 3,008,000 4,710,680 1.5661 1.299 1.291 1.299 1.241 1.299 3,682,782 1.2791 3.25%
2016-03-30 0 1.540 1.530 1.540 1.520 1.540 2,664,000 4,075,320 1.5298 1.258 1.250 1.258 1.241 1.258 3,261,613 1.2495 1.99%
2016-03-29 0 1.510 1.510 1.520 1.480 1.550 2,720,000 4,091,520 1.5042 1.233 1.233 1.241 1.209 1.266 3,330,176 1.2286 -2.58%
2016-03-24 0 1.550 1.550 1.560 1.540 1.590 1,134,000 1,771,960 1.5626 1.266 1.266 1.274 1.258 1.299 1,388,389 1.2763 -1.90%
2016-03-23 0 1.580 1.570 1.580 1.560 1.600 816,000 1,280,240 1.5689 1.291 1.282 1.291 1.274 1.307 999,053 1.2815 -0.63%
2016-03-22 0 1.590 1.580 1.590 1.570 1.610 1,818,120 2,885,872 1.5873 1.299 1.291 1.299 1.282 1.315 2,225,977 1.2965 0.63%
2016-03-21 0 1.580 1.570 1.580 1.550 1.620 7,076,228 11,273,467 1.5931 1.291 1.282 1.291 1.266 1.323 8,663,633 1.3012 1.94%
2016-03-18 0 1.550 1.530 1.560 1.520 1.580 3,324,000 5,172,920 1.5562 1.266 1.250 1.274 1.241 1.291 4,069,670 1.2711 0.65%
2016-03-17 0 1.540 1.540 1.560 1.510 1.560 2,832,000 4,338,860 1.5321 1.258 1.258 1.274 1.233 1.274 3,467,300 1.2514 1.99%
2016-03-16 0 1.510 1.510 1.520 1.500 1.570 2,348,000 3,565,280 1.5184 1.233 1.233 1.241 1.225 1.282 2,874,725 1.2402 -3.21%
2016-03-15 0 1.560 1.550 1.560 1.540 1.580 1,210,000 1,879,880 1.5536 1.274 1.266 1.274 1.258 1.291 1,481,438 1.2690 0.00%
2016-03-14 0 1.560 1.550 1.560 1.540 1.610 3,996,000 6,303,560 1.5775 1.274 1.266 1.274 1.258 1.315 4,892,420 1.2884 0.65%
2016-03-11 0 1.550 1.550 1.560 1.500 1.560 2,208,000 3,392,700 1.5365 1.266 1.266 1.274 1.225 1.274 2,703,319 1.2550 4.03%
2016-03-10 0 1.490 1.490 1.510 1.490 1.520 1,450,000 2,182,420 1.5051 1.217 1.217 1.233 1.217 1.241 1,775,277 1.2293 0.00%
2016-03-09 0 1.490 1.490 1.500 1.490 1.520 1,594,000 2,404,300 1.5083 1.217 1.217 1.225 1.217 1.241 1,951,581 1.2320 -3.25%
2016-03-08 0 1.540 1.540 1.560 1.500 1.640 2,696,000 4,145,640 1.5377 1.258 1.258 1.274 1.225 1.340 3,300,792 1.2560 -2.53%
2016-03-07 0 1.580 1.580 1.590 1.560 1.640 4,084,900 6,540,720 1.6012 1.291 1.291 1.299 1.274 1.340 5,001,262 1.3078 0.64%
2016-03-04 0 1.570 1.550 1.560 1.530 1.570 3,100,000 4,795,320 1.5469 1.282 1.266 1.274 1.250 1.282 3,795,421 1.2634 2.61%
2016-03-03 0 1.530 1.510 1.530 1.510 1.580 2,196,000 3,352,160 1.5265 1.250 1.233 1.250 1.233 1.291 2,688,627 1.2468 0.00%
2016-03-02 0 1.530 1.530 1.540 1.470 1.540 3,063,000 4,646,650 1.5170 1.250 1.250 1.258 1.201 1.258 3,750,120 1.2391 5.52%
2016-03-01 0 1.450 1.450 1.460 1.420 1.460 1,306,000 1,884,660 1.4431 1.184 1.184 1.192 1.160 1.192 1,598,974 1.1787 2.84%
2016-02-29 0 1.410 1.410 1.420 1.400 1.470 2,128,000 3,025,020 1.4215 1.152 1.152 1.160 1.143 1.201 2,605,373 1.1611 -4.08%
2016-02-26 0 1.470 1.450 1.470 1.440 1.490 824,360 1,199,680 1.4553 1.201 1.184 1.201 1.176 1.217 1,009,288 1.1886 2.08%
2016-02-25 0 1.440 1.430 1.450 1.430 1.520 3,476,000 5,093,700 1.4654 1.176 1.168 1.184 1.168 1.241 4,255,768 1.1969 -4.00%
2016-02-24 0 1.500 1.500 1.520 1.460 1.520 2,222,000 3,304,100 1.4870 1.225 1.225 1.241 1.192 1.241 2,720,460 1.2145 0.00%
2016-02-23 0 1.500 1.500 1.510 1.490 1.540 2,084,120 3,142,884 1.5080 1.225 1.225 1.233 1.217 1.258 2,551,649 1.2317 -1.32%
2016-02-22 0 1.520 1.510 1.520 1.460 1.520 2,636,000 3,935,120 1.4928 1.241 1.233 1.241 1.192 1.241 3,227,332 1.2193 3.40%
2016-02-19 0 1.470 1.460 1.470 1.430 1.480 1,388,000 2,028,140 1.4612 1.201 1.192 1.201 1.168 1.209 1,699,369 1.1935 0.68%
2016-02-18 0 1.460 1.450 1.470 1.440 1.490 2,780,000 4,085,320 1.4695 1.192 1.184 1.201 1.176 1.217 3,403,635 1.2003 2.10%
2016-02-17 0 1.430 1.430 1.450 1.430 1.510 4,489,100 6,573,386 1.4643 1.168 1.168 1.184 1.168 1.233 5,496,136 1.1960 -1.38%
2016-02-16 0 1.450 1.450 1.460 1.390 1.600 11,942,000 17,940,000 1.5023 1.184 1.184 1.192 1.135 1.307 14,620,940 1.2270 7.41%
2016-02-15 1 - - - - - 0 0 - 1.103 - - - - 0 - 0.00%
2016-02-12 0 1.350 1.350 1.360 1.330 1.370 1,528,000 2,069,860 1.3546 1.103 1.103 1.111 1.086 1.119 1,870,775 1.1064 -1.46%
2016-02-11 0 1.370 1.360 1.370 1.310 1.380 1,094,000 1,483,860 1.3564 1.119 1.111 1.119 1.070 1.127 1,339,416 1.1078 -2.14%
2016-02-05 0 1.400 1.390 1.400 1.370 1.410 1,087,900 1,506,725 1.3850 1.143 1.135 1.143 1.119 1.152 1,331,948 1.1312 0.72%
2016-02-04 0 1.390 1.380 1.390 1.370 1.400 836,000 1,159,260 1.3867 1.135 1.127 1.135 1.119 1.143 1,023,539 1.1326 0.72%
2016-02-03 0 1.380 1.370 1.380 1.320 1.380 788,480 1,073,552 1.3615 1.127 1.119 1.127 1.078 1.127 965,359 1.1121 0.00%
2016-02-02 0 1.380 1.370 1.390 1.350 1.390 1,196,000 1,639,780 1.3711 1.127 1.119 1.135 1.103 1.135 1,464,298 1.1198 1.47%
2016-02-01 0 1.360 1.350 1.360 1.340 1.380 996,000 1,351,910 1.3573 1.111 1.103 1.111 1.094 1.127 1,219,432 1.1086 0.00%
2016-01-29 0 1.360 1.350 1.360 1.320 1.380 4,230,000 5,741,840 1.3574 1.111 1.103 1.111 1.078 1.127 5,178,913 1.1087 3.82%
2016-01-28 0 1.310 1.300 1.310 1.300 1.340 1,946,000 2,573,440 1.3224 1.070 1.062 1.070 1.062 1.094 2,382,545 1.0801 -1.50%
2016-01-27 0 1.330 1.320 1.330 1.290 1.340 1,994,120 2,631,923 1.3198 1.086 1.078 1.086 1.054 1.094 2,441,459 1.0780 0.76%
2016-01-26 0 1.320 1.310 1.320 1.300 1.350 2,450,000 3,228,480 1.3177 1.078 1.070 1.078 1.062 1.103 2,999,607 1.0763 -2.94%
2016-01-25 0 1.360 1.350 1.360 1.350 1.400 4,996,000 6,859,480 1.3730 1.111 1.103 1.111 1.103 1.143 6,116,749 1.1214 0.00%
2016-01-22 0 1.360 1.360 1.370 1.300 1.470 11,356,000 15,161,860 1.3351 1.111 1.111 1.119 1.062 1.201 13,903,483 1.0905 -2.16%
2016-01-21 0 1.390 1.380 1.400 1.340 1.500 5,752,360 8,049,852 1.3994 1.135 1.127 1.143 1.094 1.225 7,042,782 1.1430 -6.71%
2016-01-20 0 1.490 1.480 1.500 1.440 1.570 4,598,000 6,820,860 1.4834 1.217 1.209 1.225 1.176 1.282 5,629,466 1.2116 -4.49%
2016-01-19 0 1.560 1.560 1.570 1.500 1.570 2,118,000 3,280,400 1.5488 1.274 1.274 1.282 1.225 1.282 2,593,129 1.2650 3.31%
2016-01-18 0 1.510 1.500 1.510 1.480 1.520 1,800,000 2,701,360 1.5008 1.233 1.225 1.233 1.209 1.241 2,203,793 1.2258 -0.66%
2016-01-15 0 1.520 1.520 1.550 1.500 1.620 2,425,360 3,756,484 1.5488 1.241 1.241 1.266 1.225 1.323 2,969,439 1.2650 -6.17%
2016-01-14 0 1.620 1.590 1.620 1.550 1.630 2,296,000 3,615,920 1.5749 1.323 1.299 1.323 1.266 1.331 2,811,060 1.2863 1.25%
2016-01-13 0 1.600 1.590 1.600 1.600 1.670 1,998,000 3,253,380 1.6283 1.307 1.299 1.307 1.307 1.364 2,446,210 1.3300 -1.84%
2016-01-12 0 1.630 1.620 1.630 1.620 1.660 1,484,000 2,427,780 1.6360 1.331 1.323 1.331 1.323 1.356 1,816,905 1.3362 0.62%
2016-01-11 0 1.620 1.610 1.620 1.610 1.700 4,654,000 7,727,160 1.6603 1.323 1.315 1.323 1.315 1.389 5,698,028 1.3561 -5.26%
2016-01-08 0 1.710 1.710 1.720 1.680 1.720 1,948,000 3,322,440 1.7056 1.397 1.397 1.405 1.372 1.405 2,384,993 1.3931 1.18%
2016-01-07 0 1.690 1.680 1.690 1.640 1.790 5,448,000 9,247,190 1.6974 1.380 1.372 1.380 1.340 1.462 6,670,146 1.3864 -6.11%
2016-01-06 0 1.800 1.790 1.810 1.780 1.830 856,000 1,539,920 1.7990 1.470 1.462 1.478 1.454 1.495 1,048,026 1.4694 -0.55%
2016-01-05 0 1.810 1.800 1.820 1.760 1.820 2,772,000 4,964,760 1.7910 1.478 1.470 1.487 1.438 1.487 3,393,841 1.4629 1.69%
2016-01-04 0 1.780 1.770 1.780 1.770 1.880 4,518,000 8,093,620 1.7914 1.454 1.446 1.454 1.446 1.536 5,531,519 1.4632 -5.82%
2015-12-31 0 1.890 1.880 1.890 1.870 1.900 910,000 1,718,860 1.8889 1.544 1.536 1.544 1.527 1.552 1,114,140 1.5428 1.07%
2015-12-30 0 1.870 1.850 1.870 1.840 1.920 1,416,462 2,651,716 1.8721 1.527 1.511 1.527 1.503 1.568 1,734,216 1.5291 -0.53%
2015-12-29 0 1.880 1.870 1.890 1.830 1.890 2,160,000 4,030,640 1.8660 1.536 1.527 1.544 1.495 1.544 2,644,551 1.5241 3.30%
2015-12-28 0 1.820 1.820 1.840 1.810 1.840 1,376,000 2,513,600 1.8267 1.487 1.487 1.503 1.478 1.503 1,684,677 1.4920 -1.09%
2015-12-24 0 1.840 1.820 1.840 1.810 1.840 1,464,000 2,672,100 1.8252 1.503 1.487 1.503 1.478 1.503 1,792,418 1.4908 1.10%
2015-12-23 0 1.820 1.810 1.820 1.800 1.870 2,730,231 5,000,495 1.8315 1.487 1.478 1.487 1.470 1.527 3,342,702 1.4959 -1.09%
2015-12-22 0 1.840 1.830 1.840 1.800 1.880 3,704,000 6,831,200 1.8443 1.503 1.495 1.503 1.470 1.536 4,534,915 1.5064 0.00%
2015-12-21 0 1.840 1.820 1.830 1.780 1.840 1,520,000 2,757,660 1.8143 1.503 1.487 1.495 1.454 1.503 1,860,980 1.4818 2.22%
2015-12-18 0 1.800 1.790 1.800 1.750 1.870 6,290,240 11,261,056 1.7902 1.470 1.462 1.470 1.429 1.527 7,701,325 1.4622 -2.70%
2015-12-17 0 1.850 1.840 1.860 1.830 1.910 1,874,000 3,504,440 1.8700 1.511 1.503 1.519 1.495 1.560 2,294,393 1.5274 -0.54%
2015-12-16 0 1.860 1.860 1.880 1.830 1.880 3,710,000 6,885,850 1.8560 1.519 1.519 1.536 1.495 1.536 4,542,261 1.5160 4.49%
2015-12-15 0 1.780 1.770 1.790 1.780 1.870 2,176,000 3,948,300 1.8145 1.454 1.446 1.462 1.454 1.527 2,664,140 1.4820 -2.20%
2015-12-14 0 1.820 1.820 1.830 1.750 1.840 3,666,000 6,570,000 1.7921 1.487 1.487 1.495 1.429 1.503 4,488,391 1.4638 0.55%
2015-12-11 0 1.810 1.800 1.810 1.800 1.870 2,604,000 4,747,520 1.8232 1.478 1.470 1.478 1.470 1.527 3,188,153 1.4891 -2.16%
2015-12-10 0 1.850 1.850 1.860 1.850 1.890 2,870,000 5,338,410 1.8601 1.511 1.511 1.519 1.511 1.544 3,513,825 1.5193 -0.54%
2015-12-09 0 1.860 1.860 1.870 1.850 1.900 2,310,000 4,327,110 1.8732 1.519 1.519 1.527 1.511 1.552 2,828,201 1.5300 -1.59%
2015-12-08 0 1.890 1.880 1.890 1.850 1.930 3,354,000 6,297,260 1.8775 1.544 1.536 1.544 1.511 1.576 4,106,400 1.5335 -2.07%
2015-12-07 0 1.930 1.920 1.940 1.890 1.970 2,052,000 3,939,250 1.9197 1.576 1.568 1.585 1.544 1.609 2,512,324 1.5680 -0.52%
2015-12-04 0 1.940 1.940 1.950 1.910 1.950 2,106,000 4,053,350 1.9247 1.585 1.585 1.593 1.560 1.593 2,578,437 1.5720 -0.51%
2015-12-03 0 1.950 1.950 1.960 1.940 1.970 2,020,000 3,939,678 1.9503 1.593 1.593 1.601 1.585 1.609 2,473,145 1.5930 -1.02%
2015-12-02 0 1.970 1.960 1.970 1.940 2.010 2,124,000 4,189,960 1.9727 1.609 1.601 1.609 1.585 1.642 2,600,475 1.6112 0.00%
2015-12-01 0 1.970 1.970 1.980 1.950 2.000 1,701,000 3,357,460 1.9738 1.609 1.609 1.617 1.593 1.634 2,082,584 1.6122 1.03%
2015-11-30 0 1.950 1.930 1.960 1.920 1.990 3,326,000 6,479,320 1.9481 1.593 1.576 1.601 1.568 1.625 4,072,119 1.5911 -2.01%
2015-11-27 0 1.990 1.980 1.990 1.960 2.040 3,686,000 7,340,380 1.9914 1.625 1.617 1.625 1.601 1.666 4,512,878 1.6265 -2.93%
2015-11-26 0 2.050 2.040 2.050 2.030 2.070 1,994,000 4,086,040 2.0492 1.674 1.666 1.674 1.658 1.691 2,441,312 1.6737 0.99%
2015-11-25 0 2.030 2.020 2.030 2.010 2.090 4,532,000 9,228,786 2.0364 1.658 1.650 1.658 1.642 1.707 5,548,660 1.6632 -1.93%
2015-11-24 0 2.070 2.070 2.090 2.050 2.100 2,724,000 5,668,470 2.0809 1.691 1.691 1.707 1.674 1.715 3,335,073 1.6997 0.00%
2015-11-23 0 2.070 2.070 2.080 2.060 2.120 2,216,000 4,621,660 2.0856 1.691 1.691 1.699 1.683 1.732 2,713,114 1.7035 -2.36%
2015-11-20 0 2.120 2.110 2.120 2.060 2.130 3,946,000 8,285,500 2.0997 1.732 1.723 1.732 1.683 1.740 4,831,203 1.7150 2.91%
2015-11-19 0 2.060 2.050 2.060 2.030 2.070 2,328,000 4,773,780 2.0506 1.683 1.674 1.683 1.658 1.691 2,850,238 1.6749 1.98%
2015-11-18 0 2.020 2.020 2.030 2.020 2.080 1,690,000 3,450,780 2.0419 1.650 1.650 1.658 1.650 1.699 2,069,116 1.6678 -2.42%
2015-11-17 0 2.070 2.060 2.070 2.040 2.120 3,538,000 7,378,190 2.0854 1.691 1.683 1.691 1.666 1.732 4,331,677 1.7033 1.47%
2015-11-16 0 2.040 2.040 2.050 2.030 2.090 5,427,000 11,119,830 2.0490 1.666 1.666 1.674 1.658 1.707 6,644,435 1.6736 -4.23%
2015-11-13 0 2.130 2.120 2.130 2.110 2.160 2,314,000 4,924,340 2.1281 1.740 1.732 1.740 1.723 1.764 2,833,098 1.7381 -2.29%
2015-11-12 0 2.180 2.170 2.180 2.120 2.190 2,728,000 5,879,580 2.1553 1.781 1.772 1.781 1.732 1.789 3,339,970 1.7604 1.40%
2015-11-11 0 2.150 2.140 2.150 2.100 2.190 4,422,000 9,464,410 2.1403 1.756 1.748 1.756 1.715 1.789 5,413,984 1.7481 -1.83%
2015-11-10 0 2.190 2.180 2.190 2.170 2.250 5,222,000 11,477,730 2.1980 1.789 1.781 1.789 1.772 1.838 6,393,447 1.7952 -3.10%
2015-11-09 0 2.260 2.240 2.260 2.250 2.340 12,780,000 29,232,360 2.2874 1.846 1.830 1.846 1.838 1.911 15,646,928 1.8682 -1.31%
2015-11-06 0 2.290 2.290 2.300 2.200 2.300 20,564,000 46,628,380 2.2675 1.870 1.870 1.879 1.797 1.879 25,177,106 1.8520 2.69%
2015-11-05 0 2.230 2.220 2.230 2.200 2.340 18,324,000 41,592,110 2.2698 1.821 1.813 1.821 1.797 1.911 22,434,609 1.8539 -0.89%
2015-11-04 0 2.250 2.240 2.250 2.030 2.270 26,723,000 58,872,950 2.2031 1.838 1.830 1.838 1.658 1.854 32,717,750 1.7994 12.50%
2015-11-03 0 2.000 1.980 2.000 1.960 2.010 1,922,000 3,812,210 1.9835 1.634 1.617 1.634 1.601 1.642 2,353,161 1.6200 1.52%
2015-11-02 0 1.970 1.960 1.980 1.930 2.010 2,354,000 4,655,100 1.9775 1.609 1.601 1.617 1.576 1.642 2,882,071 1.6152 -0.51%
2015-10-30 0 1.980 1.970 1.990 1.960 2.000 1,706,000 3,375,510 1.9786 1.617 1.609 1.625 1.601 1.634 2,088,706 1.6161 -1.49%
2015-10-29 0 2.010 2.000 2.010 1.930 2.020 3,144,000 6,216,240 1.9772 1.642 1.634 1.642 1.576 1.650 3,849,291 1.6149 1.52%
2015-10-28 0 1.980 1.980 2.000 1.980 2.070 4,976,000 9,956,400 2.0009 1.617 1.617 1.634 1.617 1.691 6,092,262 1.6343 -4.35%
2015-10-27 0 2.070 2.060 2.070 2.010 2.160 4,196,000 8,632,600 2.0573 1.691 1.683 1.691 1.642 1.764 5,137,285 1.6804 -3.27%
2015-10-26 0 2.140 2.130 2.140 2.130 2.180 1,990,000 4,291,000 2.1563 1.748 1.740 1.748 1.740 1.781 2,436,415 1.7612 -0.93%
2015-10-23 0 2.160 2.160 2.170 2.150 2.220 3,652,000 7,952,080 2.1775 1.764 1.764 1.772 1.756 1.813 4,471,250 1.7785 -1.37%
2015-10-22 0 2.190 2.180 2.190 2.140 2.200 3,670,000 7,977,980 2.1738 1.789 1.781 1.789 1.748 1.797 4,493,288 1.7755 0.00%
2015-10-20 0 2.190 2.180 2.190 2.150 2.220 2,674,000 5,816,310 2.1751 1.789 1.781 1.789 1.756 1.813 3,273,856 1.7766 -1.35%
2015-10-19 0 2.220 2.210 2.220 2.160 2.250 4,308,000 9,501,560 2.2056 1.813 1.805 1.813 1.764 1.838 5,274,410 1.8014 1.83%
2015-10-16 0 2.180 2.160 2.190 2.130 2.240 6,468,000 14,031,890 2.1694 1.781 1.764 1.789 1.740 1.830 7,918,961 1.7719 -1.36%
2015-10-15 0 2.210 2.200 2.210 2.170 2.240 3,626,000 8,006,820 2.2082 1.805 1.797 1.805 1.772 1.830 4,439,418 1.8036 1.84%
2015-10-14 0 2.170 2.160 2.170 2.160 2.230 3,704,000 8,152,380 2.2010 1.772 1.764 1.772 1.764 1.821 4,534,915 1.7977 -3.12%
2015-10-13 0 2.240 2.240 2.250 2.120 2.250 6,280,000 13,809,540 2.1990 1.830 1.830 1.838 1.732 1.838 7,688,788 1.7961 5.16%
2015-10-12 0 2.130 2.130 2.150 2.060 2.260 8,390,000 18,312,520 2.1827 1.740 1.740 1.756 1.683 1.846 10,272,122 1.7827 -1.84%
2015-10-09 0 2.170 2.170 2.180 2.060 2.210 11,267,093 24,313,709 2.1579 1.772 1.772 1.781 1.683 1.805 13,794,631 1.7625 5.34%
2015-10-08 0 2.060 2.040 2.060 1.950 2.070 7,580,000 15,315,320 2.0205 1.683 1.666 1.683 1.593 1.691 9,280,416 1.6503 3.52%
2015-10-07 0 1.990 1.990 2.000 1.880 2.000 6,530,000 12,778,290 1.9569 1.625 1.625 1.634 1.536 1.634 7,994,870 1.5983 4.19%
2015-10-06 0 1.910 1.890 1.910 1.890 1.940 1,742,000 3,333,200 1.9134 1.560 1.544 1.560 1.544 1.585 2,132,782 1.5628 0.53%
2015-10-05 0 1.900 1.900 1.920 1.900 1.960 2,258,000 4,347,620 1.9254 1.552 1.552 1.568 1.552 1.601 2,764,535 1.5726 -1.55%
2015-10-02 0 1.930 1.920 1.930 1.870 1.930 1,592,000 3,043,920 1.9120 1.576 1.568 1.576 1.527 1.576 1,949,132 1.5617 3.21%
2015-09-30 0 1.870 1.860 1.870 1.830 1.880 1,952,000 3,613,500 1.8512 1.527 1.519 1.527 1.495 1.536 2,389,891 1.5120 2.19%
2015-09-29 0 1.830 1.830 1.840 1.800 1.860 2,356,000 4,288,360 1.8202 1.495 1.495 1.503 1.470 1.519 2,884,520 1.4867 -3.17%
2015-09-25 0 1.890 1.880 1.890 1.840 1.910 2,002,000 3,741,340 1.8688 1.544 1.536 1.544 1.503 1.560 2,451,107 1.5264 0.00%
2015-09-24 0 1.890 1.880 1.890 1.850 1.920 2,156,000 4,047,340 1.8772 1.544 1.536 1.544 1.511 1.568 2,639,654 1.5333 1.07%
2015-09-23 0 1.870 1.870 1.880 1.850 1.920 2,986,200 5,617,270 1.8811 1.527 1.527 1.536 1.511 1.568 3,656,092 1.5364 -4.10%
2015-09-22 0 1.950 1.940 1.950 1.930 1.990 3,336,000 6,549,600 1.9633 1.593 1.585 1.593 1.576 1.625 4,084,362 1.6036 0.00%
2015-09-21 0 1.950 1.940 1.950 1.890 1.950 1,596,000 3,071,760 1.9247 1.593 1.585 1.593 1.544 1.593 1,954,029 1.5720 1.04%
2015-09-18 0 1.930 1.920 1.930 1.860 1.950 2,487,847 4,800,272 1.9295 1.576 1.568 1.576 1.519 1.593 3,045,944 1.5760 2.66%
2015-09-17 0 1.880 1.880 1.890 1.870 1.980 5,160,000 9,953,700 1.9290 1.536 1.536 1.544 1.527 1.617 6,317,539 1.5756 -0.53%
2015-09-16 0 1.890 1.890 1.900 1.820 1.910 5,436,000 10,128,830 1.8633 1.544 1.544 1.552 1.487 1.560 6,655,454 1.5219 2.16%
2015-09-15 0 1.850 1.850 1.860 1.840 1.880 1,430,000 2,658,760 1.8593 1.511 1.511 1.519 1.503 1.536 1,750,791 1.5186 0.54%
2015-09-14 0 1.840 1.840 1.850 1.830 1.930 2,476,000 4,636,640 1.8726 1.503 1.503 1.511 1.495 1.576 3,031,439 1.5295 -2.65%
2015-09-11 0 1.890 1.880 1.900 1.870 1.930 3,600,000 6,844,780 1.9013 1.544 1.536 1.552 1.527 1.576 4,407,585 1.5530 0.53%
2015-09-10 0 1.880 1.870 1.880 1.850 1.920 2,918,000 5,497,280 1.8839 1.536 1.527 1.536 1.511 1.568 3,572,593 1.5387 -2.59%
2015-09-09 0 1.930 1.930 1.940 1.880 1.990 11,044,000 21,285,940 1.9274 1.576 1.576 1.585 1.536 1.625 13,521,492 1.5742 2.12%
2015-09-08 0 1.890 1.880 1.890 1.780 1.900 4,044,000 7,471,740 1.8476 1.544 1.536 1.544 1.454 1.552 4,951,187 1.5091 6.18%
2015-09-07 0 1.780 1.780 1.790 1.740 1.850 3,170,000 5,699,160 1.7978 1.454 1.454 1.462 1.421 1.511 3,881,124 1.4684 0.56%
2015-09-04 0 1.770 1.770 1.780 1.760 1.850 2,738,000 4,899,890 1.7896 1.446 1.446 1.454 1.438 1.511 3,352,213 1.4617 -1.67%
2015-09-02 0 1.800 1.800 1.810 1.780 1.890 6,430,000 11,705,180 1.8204 1.470 1.470 1.478 1.454 1.544 7,872,437 1.4869 -4.26%
2015-09-01 0 1.880 1.870 1.890 1.830 1.930 13,510,000 25,246,980 1.8688 1.536 1.527 1.544 1.495 1.576 16,540,688 1.5264 -1.05%
2015-08-31 0 1.900 1.900 1.920 1.820 1.910 5,900,000 11,075,400 1.8772 1.552 1.552 1.568 1.487 1.560 7,223,542 1.5332 -2.06%
2015-08-28 0 1.940 1.930 1.940 1.930 2.040 10,634,000 21,163,010 1.9901 1.585 1.576 1.585 1.576 1.666 13,019,517 1.6255 -1.02%
2015-08-27 0 1.960 1.950 1.960 1.810 1.970 13,400,000 25,198,560 1.8805 1.601 1.593 1.601 1.478 1.609 16,406,012 1.5359 12.00%
2015-08-26 0 1.750 1.750 1.760 1.700 1.930 17,890,000 32,035,380 1.7907 1.429 1.429 1.438 1.389 1.576 21,903,250 1.4626 1.16%
2015-08-25 0 1.730 1.730 1.740 1.700 1.910 25,686,462 46,551,421 1.8123 1.413 1.413 1.421 1.389 1.560 31,448,686 1.4802 -7.98%
2015-08-24 0 1.880 1.870 1.890 1.870 2.040 15,708,000 30,450,480 1.9385 1.536 1.527 1.544 1.527 1.666 19,231,764 1.5833 -12.96%
2015-08-21 0 2.160 2.140 2.160 2.060 2.250 9,164,000 19,634,610 2.1426 1.764 1.748 1.764 1.683 1.838 11,219,753 1.7500 -6.09%
2015-08-20 0 2.300 2.300 2.310 2.290 2.360 4,730,100 10,919,312 2.3085 1.879 1.879 1.887 1.870 1.928 5,791,200 1.8855 -3.77%
2015-08-19 0 2.390 2.390 2.400 2.300 2.400 4,250,070 10,023,098 2.3583 1.952 1.952 1.960 1.879 1.960 5,203,485 1.9262 -0.83%
2015-08-18 0 2.410 2.400 2.410 2.390 2.530 5,732,190 13,884,677 2.4222 1.968 1.960 1.968 1.952 2.066 7,018,088 1.9784 -3.98%
2015-08-17 0 2.510 2.510 2.520 2.440 2.540 5,904,000 14,770,420 2.5018 2.050 2.050 2.058 1.993 2.075 7,228,440 2.0434 2.03%
2015-08-14 0 2.460 2.460 2.470 2.420 2.540 6,148,000 15,350,520 2.4968 2.009 2.009 2.017 1.977 2.075 7,527,176 2.0393 0.41%
2015-08-13 0 2.450 2.450 2.460 2.340 2.480 5,014,000 12,146,220 2.4225 2.001 2.001 2.009 1.911 2.026 6,138,787 1.9786 3.38%
2015-08-12 0 2.370 2.360 2.370 2.360 2.450 6,142,000 14,732,480 2.3986 1.936 1.928 1.936 1.928 2.001 7,519,830 1.9592 -3.66%
2015-08-11 0 2.460 2.440 2.460 2.400 2.670 19,838,000 50,021,040 2.5215 2.009 1.993 2.009 1.960 2.181 24,288,243 2.0595 -5.38%
2015-08-10 0 2.600 2.590 2.600 2.470 2.720 27,892,000 72,760,560 2.6087 2.124 2.115 2.124 2.017 2.222 34,148,991 2.1307 4.42%
2015-08-07 0 2.490 2.480 2.490 2.280 2.540 11,752,000 28,821,310 2.4525 2.034 2.026 2.034 1.862 2.075 14,388,317 2.0031 9.21%
2015-08-06 0 2.280 2.260 2.300 2.220 2.330 4,420,000 10,067,360 2.2777 1.862 1.846 1.879 1.813 1.903 5,411,535 1.8604 -0.87%
2015-08-05 0 2.300 2.270 2.300 2.220 2.370 3,028,000 6,908,920 2.2817 1.879 1.854 1.879 1.813 1.936 3,707,269 1.8636 -0.43%
2015-08-04 0 2.310 2.300 2.330 2.200 2.330 2,660,000 6,045,970 2.2729 1.887 1.879 1.903 1.797 1.903 3,256,716 1.8565 3.12%
2015-08-03 0 2.240 2.220 2.240 2.210 2.360 4,770,000 10,790,950 2.2623 1.830 1.813 1.830 1.805 1.928 5,840,050 1.8477 -5.49%
2015-07-31 0 2.370 2.360 2.380 2.350 2.410 3,192,000 7,561,050 2.3688 1.936 1.928 1.944 1.919 1.968 3,908,059 1.9347 -0.84%
2015-07-30 0 2.390 2.390 2.410 2.350 2.490 4,918,000 11,832,400 2.4059 1.952 1.952 1.968 1.919 2.034 6,021,251 1.9651 -2.85%
2015-07-29 0 2.460 2.430 2.450 2.380 2.470 6,080,000 14,668,250 2.4125 2.009 1.985 2.001 1.944 2.017 7,443,922 1.9705 3.36%
2015-07-28 0 2.380 2.370 2.390 2.270 2.480 8,268,000 19,590,870 2.3695 1.944 1.936 1.952 1.854 2.026 10,122,754 1.9353 0.00%
2015-07-27 0 2.380 2.360 2.380 2.350 2.550 11,180,000 27,105,360 2.4245 1.944 1.928 1.944 1.919 2.083 13,688,001 1.9802 -7.75%
2015-07-24 0 2.580 2.580 2.590 2.550 2.640 6,190,000 16,050,840 2.5930 2.107 2.107 2.115 2.083 2.156 7,578,598 2.1179 0.00%
2015-07-23 0 2.580 2.580 2.590 2.570 2.660 7,530,000 19,742,240 2.6218 2.107 2.107 2.115 2.099 2.173 9,219,199 2.1414 -1.53%
2015-07-22 0 2.620 2.600 2.620 2.560 2.680 3,799,000 9,915,610 2.6101 2.140 2.124 2.140 2.091 2.189 4,651,227 2.1318 -2.24%
2015-07-21 0 2.680 2.670 2.680 2.580 2.700 8,440,000 22,245,260 2.6357 2.189 2.181 2.189 2.107 2.205 10,333,339 2.1528 0.00%
2015-07-20 0 2.680 2.680 2.690 2.620 2.750 4,158,000 11,098,240 2.6691 2.189 2.189 2.197 2.140 2.246 5,090,761 2.1801 -1.83%
2015-07-17 0 2.730 2.720 2.730 2.510 2.780 12,298,000 33,001,780 2.6835 2.230 2.222 2.230 2.050 2.271 15,056,801 2.1918 7.91%
2015-07-16 0 2.530 2.530 2.550 2.360 2.580 11,096,000 27,608,160 2.4881 2.066 2.066 2.083 1.928 2.107 13,585,157 2.0322 2.43%
2015-07-15 0 2.470 2.450 2.470 2.410 2.660 13,648,000 33,957,500 2.4881 2.017 2.001 2.017 1.968 2.173 16,709,645 2.0322 -5.00%
2015-07-14 0 2.600 2.590 2.600 2.600 2.820 12,784,000 34,257,980 2.6798 2.124 2.115 2.124 2.124 2.303 15,651,825 2.1888 -7.14%
2015-07-13 0 2.800 2.790 2.810 2.550 2.820 16,638,000 45,081,950 2.7096 2.287 2.279 2.295 2.083 2.303 20,370,390 2.2131 5.26%
2015-07-10 0 2.660 2.660 2.670 2.450 2.660 21,192,000 55,045,190 2.5975 2.173 2.173 2.181 2.001 2.173 25,945,985 2.1215 13.68%
2015-07-09 0 2.340 2.330 2.340 1.760 2.360 31,181,778 66,476,841 2.1319 1.911 1.903 1.911 1.438 1.928 38,176,762 1.7413 28.57%
2015-07-08 0 1.820 1.810 1.820 1.680 1.990 40,590,000 74,544,690 1.8365 1.487 1.478 1.487 1.372 1.625 49,695,523 1.5000 -13.33%
2015-07-07 0 2.100 2.100 2.110 2.060 2.310 21,114,231 45,171,300 2.1394 1.715 1.715 1.723 1.683 1.887 25,850,770 1.7474 -7.89%
2015-07-06 0 2.280 2.270 2.280 2.050 2.880 30,883,000 71,841,230 2.3262 1.862 1.854 1.862 1.674 2.352 37,810,960 1.9000 -16.18%
2015-07-03 0 2.720 2.710 2.720 2.630 2.900 19,130,800 52,459,036 2.7421 2.222 2.213 2.222 2.148 2.369 23,422,398 2.2397 -6.21%
2015-07-02 0 2.900 2.890 2.910 2.860 3.120 8,038,000 23,612,180 2.9376 2.369 2.360 2.377 2.336 2.548 9,841,158 2.3993 -7.35%
2015-06-30 0 3.130 3.120 3.140 2.720 3.150 16,855,350 49,745,974 2.9513 2.557 2.548 2.565 2.222 2.573 20,636,498 2.4106 7.56%
2015-06-29 0 2.910 2.910 2.940 2.710 3.260 13,590,000 39,984,180 2.9422 2.377 2.377 2.401 2.213 2.663 16,638,634 2.4031 -10.19%
2015-06-26 0 3.240 3.230 3.250 3.140 3.370 7,976,000 25,668,860 3.2183 2.646 2.638 2.655 2.565 2.753 9,765,250 2.6286 -3.86%
2015-06-25 0 3.370 3.360 3.380 3.340 3.440 3,646,000 12,335,530 3.3833 2.753 2.744 2.761 2.728 2.810 4,463,904 2.7634 -1.75%
2015-06-24 0 3.430 3.420 3.430 3.400 3.490 2,616,000 9,002,880 3.4415 2.802 2.793 2.802 2.777 2.851 3,202,845 2.8109 -0.58%
2015-06-23 0 3.450 3.440 3.460 3.310 3.460 6,786,000 23,098,980 3.4039 2.818 2.810 2.826 2.704 2.826 8,308,298 2.7802 3.29%
2015-06-22 0 3.340 3.340 3.360 3.230 3.350 3,545,000 11,617,270 3.2771 2.728 2.728 2.744 2.638 2.736 4,340,247 2.6766 0.60%
2015-06-19 0 3.320 3.300 3.320 3.290 3.500 7,360,007 25,017,474 3.3991 2.712 2.695 2.712 2.687 2.859 9,011,072 2.7763 -3.77%
2015-06-18 0 3.450 3.450 3.460 3.400 3.650 6,296,516 22,066,348 3.5045 2.818 2.818 2.826 2.777 2.981 7,709,009 2.8624 -5.48%
2015-06-17 0 3.650 3.640 3.660 3.400 3.680 5,102,860 18,109,867 3.5490 2.981 2.973 2.989 2.777 3.006 6,247,581 2.8987 7.54%
2015-06-16 0 3.470 3.470 3.480 3.470 3.610 6,585,000 23,117,030 3.5106 2.772 2.772 2.780 2.772 2.884 8,242,741 2.8045 -2.80%
2015-06-15 0 3.570 3.560 3.570 3.480 3.690 7,048,000 25,167,580 3.5709 2.852 2.844 2.852 2.780 2.948 8,822,299 2.8527 -2.72%
2015-06-12 0 3.670 3.660 3.670 3.500 3.680 8,252,000 29,444,960 3.5682 2.932 2.924 2.932 2.796 2.940 10,329,399 2.8506 5.16%
2015-06-11 0 3.490 3.490 3.510 3.480 3.600 4,493,000 15,889,610 3.5365 2.788 2.788 2.804 2.780 2.876 5,624,090 2.8253 -0.57%
2015-06-10 0 3.510 3.500 3.510 3.400 3.630 7,809,000 27,673,060 3.5437 2.804 2.796 2.804 2.716 2.900 9,774,876 2.8310 0.57%
2015-06-09 0 3.490 3.490 3.500 3.460 3.720 13,025,400 46,045,942 3.5351 2.788 2.788 2.796 2.764 2.972 16,304,479 2.8241 -6.43%
2015-06-08 0 3.730 3.720 3.730 3.660 3.810 11,538,000 42,723,540 3.7029 2.980 2.972 2.980 2.924 3.044 14,442,633 2.9582 -1.58%
2015-06-05 0 3.790 3.790 3.800 3.750 3.930 7,346,000 27,995,020 3.8109 3.028 3.028 3.036 2.996 3.140 9,195,319 3.0445 -2.07%
2015-06-04 0 3.870 3.860 3.880 3.760 3.980 7,596,000 29,454,030 3.8776 3.092 3.084 3.100 3.004 3.180 9,508,255 3.0977 -1.78%
2015-06-03 0 3.940 3.920 3.940 3.840 4.000 8,166,000 31,920,030 3.9089 3.148 3.132 3.148 3.068 3.196 10,221,749 3.1228 -0.51%
2015-06-02 0 3.960 3.960 3.990 3.950 4.150 11,334,000 45,900,660 4.0498 3.164 3.164 3.188 3.156 3.315 14,187,277 3.2353 -2.22%
2015-06-01 0 4.050 4.050 4.070 3.910 4.100 10,290,000 41,005,306 3.9850 3.235 3.235 3.251 3.124 3.275 12,880,456 3.1835 1.25%
2015-05-29 0 4.000 3.970 4.030 3.880 4.070 15,102,000 59,792,970 3.9593 3.196 3.172 3.220 3.100 3.251 18,903,853 3.1630 -0.50%
2015-05-28 0 4.020 4.020 4.030 3.900 4.180 22,626,000 91,239,280 4.0325 3.212 3.212 3.220 3.116 3.339 28,321,982 3.2215 -1.47%
2015-05-27 0 4.080 4.060 4.080 4.050 4.180 20,431,000 84,002,040 4.1115 3.259 3.243 3.259 3.235 3.339 25,574,401 3.2846 0.00%
2015-05-26 0 4.080 4.070 4.080 3.770 4.100 27,782,000 109,636,760 3.9463 3.259 3.251 3.259 3.012 3.275 34,775,979 3.1527 10.27%
2015-05-22 0 3.700 3.690 3.700 3.660 3.760 10,710,000 39,560,440 3.6938 2.956 2.948 2.956 2.924 3.004 13,406,189 2.9509 -1.07%
2015-05-21 0 3.740 3.730 3.740 3.610 3.770 11,270,000 41,365,860 3.6704 2.988 2.980 2.988 2.884 3.012 14,107,166 2.9323 1.63%
2015-05-20 0 3.680 3.670 3.680 3.610 3.700 11,538,000 42,118,970 3.6505 2.940 2.932 2.940 2.884 2.956 14,442,633 2.9163 1.10%
2015-05-19 0 3.640 3.630 3.650 3.570 3.670 15,842,000 57,175,630 3.6091 2.908 2.900 2.916 2.852 2.932 19,830,144 2.8833 -0.55%
2015-05-18 0 3.660 3.660 3.680 3.590 3.730 8,718,000 31,636,470 3.6289 2.924 2.924 2.940 2.868 2.980 10,912,713 2.8990 -0.81%
2015-05-15 0 3.690 3.690 3.700 3.610 3.810 8,908,000 32,750,440 3.6765 2.948 2.948 2.956 2.884 3.044 11,150,544 2.9371 -1.34%
2015-05-14 0 3.740 3.730 3.740 3.510 3.740 14,511,000 52,580,494 3.6235 2.988 2.980 2.988 2.804 2.988 18,164,071 2.8948 5.06%
2015-05-13 0 3.560 3.550 3.560 3.520 3.810 16,039,662 58,345,593 3.6376 2.844 2.836 2.844 2.812 3.044 20,077,566 2.9060 -4.56%
2015-05-12 0 3.730 3.720 3.730 3.710 4.000 19,065,693 74,254,144 3.8946 2.980 2.972 2.980 2.964 3.196 23,865,385 3.1114 -4.60%
2015-05-11 0 3.910 3.890 3.900 3.700 3.950 29,476,200 113,685,548 3.8569 3.124 3.108 3.116 2.956 3.156 36,896,685 3.0812 6.83%
2015-05-08 0 3.660 3.640 3.650 3.340 3.670 27,576,100 96,469,831 3.4983 2.924 2.908 2.916 2.668 2.932 34,518,244 2.7947 11.25%
2015-05-07 0 3.290 3.280 3.300 3.200 3.550 26,522,000 87,569,540 3.3018 2.628 2.620 2.636 2.556 2.836 33,198,780 2.6377 -8.36%
2015-05-06 0 3.590 3.580 3.590 3.480 3.900 26,574,484 97,852,499 3.6822 2.868 2.860 2.868 2.780 3.116 33,264,477 2.9417 -6.75%
2015-05-05 0 3.850 3.850 3.860 3.800 4.250 30,712,020 119,403,718 3.8878 3.076 3.076 3.084 3.036 3.395 38,443,616 3.1059 -7.89%
2015-05-04 0 4.180 4.180 4.190 4.160 4.380 13,572,000 57,294,724 4.2215 3.339 3.339 3.347 3.323 3.499 16,988,683 3.3725 -2.34%
2015-04-30 0 4.280 4.270 4.280 4.170 4.380 12,806,000 54,691,150 4.2707 3.419 3.411 3.419 3.331 3.499 16,029,846 3.4118 -0.23%
2015-04-29 0 4.290 4.260 4.300 4.100 4.330 15,613,000 65,947,650 4.2239 3.427 3.403 3.435 3.275 3.459 19,543,494 3.3744 -0.92%
2015-04-28 0 4.330 4.320 4.330 4.160 4.500 22,990,430 98,833,904 4.2989 3.459 3.451 3.459 3.323 3.595 28,778,155 3.4343 -2.04%
2015-04-27 0 4.420 4.410 4.420 4.350 4.650 19,501,105 86,888,255 4.4556 3.531 3.523 3.531 3.475 3.715 24,410,410 3.5595 -0.23%
2015-04-24 0 4.430 4.430 4.460 4.300 4.620 22,949,000 101,986,700 4.4441 3.539 3.539 3.563 3.435 3.691 28,726,295 3.5503 -4.32%
2015-04-23 0 4.630 4.620 4.630 4.580 4.930 20,155,000 95,496,510 4.7381 3.699 3.691 3.699 3.659 3.939 25,228,920 3.7852 -1.70%
2015-04-22 0 4.710 4.690 4.710 4.500 4.830 29,076,600 137,170,912 4.7176 3.763 3.747 3.763 3.595 3.859 36,396,488 3.7688 4.90%
2015-04-21 0 4.490 4.490 4.500 4.340 4.750 29,618,000 132,777,700 4.4830 3.587 3.587 3.595 3.467 3.795 37,074,182 3.5814 1.35%
2015-04-20 0 4.430 4.400 4.420 4.250 5.180 59,741,600 275,353,428 4.6091 3.539 3.515 3.531 3.395 4.138 74,781,247 3.6821 -10.51%
2015-04-17 0 4.950 4.910 4.960 4.800 5.100 37,904,000 188,441,590 4.9715 3.954 3.923 3.962 3.835 4.074 47,446,141 3.9717 -0.80%
2015-04-16 0 4.990 4.990 5.000 4.750 5.200 41,496,000 206,872,105 4.9854 3.986 3.986 3.994 3.795 4.154 51,942,409 3.9827 5.27%
2015-04-15 0 4.740 4.710 4.750 4.330 5.200 72,238,702 347,594,159 4.8117 3.787 3.763 3.795 3.459 4.154 90,424,432 3.8440 -3.27%
2015-04-14 0 4.900 4.900 4.930 4.830 5.780 115,399,000 614,484,200 5.3249 3.915 3.915 3.939 3.859 4.618 144,450,118 4.2540 -5.95%
2015-04-13 0 5.210 5.200 5.220 4.270 5.300 125,577,302 617,249,178 4.9153 4.162 4.154 4.170 3.411 4.234 157,190,756 3.9268 27.07%
2015-04-10 0 4.100 4.080 4.100 3.740 4.130 83,173,000 327,480,360 3.9373 3.275 3.259 3.275 2.988 3.299 104,111,384 3.1455 7.89%
2015-04-09 0 3.800 3.790 3.800 3.300 4.300 116,671,570 434,905,272 3.7276 3.036 3.028 3.036 2.636 3.435 146,043,051 2.9779 18.38%
2015-04-08 0 3.210 3.210 3.220 2.490 3.220 104,874,000 308,257,854 2.9393 2.564 2.564 2.572 1.989 2.572 131,275,502 2.3482 33.20%
2015-04-02 0 2.410 2.410 2.430 2.360 2.480 36,860,020 89,339,096 2.4237 1.925 1.925 1.941 1.885 1.981 46,139,345 1.9363 2.55%
2015-04-01 0 2.350 2.350 2.360 2.200 2.360 19,327,000 44,525,222 2.3038 1.877 1.877 1.885 1.758 1.885 24,192,475 1.8405 6.82%
2015-03-31 0 2.200 2.190 2.200 2.180 2.400 48,165,000 111,077,990 2.3062 1.758 1.750 1.758 1.742 1.917 60,290,296 1.8424 -0.45%
2015-03-30 0 2.210 2.200 2.210 2.100 2.240 46,224,600 101,551,260 2.1969 1.766 1.758 1.766 1.678 1.790 57,861,410 1.7551 8.87%
2015-03-27 0 2.030 2.020 2.030 1.970 2.040 4,788,000 9,583,640 2.0016 1.622 1.614 1.622 1.574 1.630 5,993,355 1.5990 1.00%
2015-03-26 0 2.010 2.010 2.020 2.010 2.080 5,548,000 11,278,710 2.0329 1.606 1.606 1.614 1.606 1.662 6,944,681 1.6241 -3.37%
2015-03-25 0 2.080 2.060 2.080 2.040 2.170 11,364,000 23,847,532 2.0985 1.662 1.646 1.662 1.630 1.734 14,224,830 1.6765 -0.48%
2015-03-24 0 2.090 2.090 2.100 2.020 2.100 6,144,000 12,670,918 2.0623 1.670 1.670 1.678 1.614 1.678 7,690,721 1.6476 0.00%
2015-03-23 0 2.090 2.090 2.100 2.080 2.200 12,076,500 25,640,870 2.1232 1.670 1.670 1.678 1.662 1.758 15,116,698 1.6962 -0.48%
2015-03-20 0 2.100 2.080 2.090 2.000 2.100 12,688,000 26,126,310 2.0591 1.678 1.662 1.670 1.598 1.678 15,882,140 1.6450 5.00%
2015-03-19 0 2.000 1.990 2.000 1.940 2.000 5,064,000 10,020,800 1.9788 1.598 1.590 1.598 1.550 1.598 6,338,837 1.5809 3.09%
2015-03-18 0 1.940 1.930 1.940 1.880 1.980 5,850,000 11,293,930 1.9306 1.550 1.542 1.550 1.502 1.582 7,322,708 1.5423 3.74%
2015-03-17 0 1.870 1.870 1.880 1.870 1.930 4,217,000 7,995,930 1.8961 1.494 1.494 1.502 1.494 1.542 5,278,609 1.5148 -1.06%
2015-03-16 0 1.890 1.890 1.900 1.890 1.920 2,212,000 4,212,220 1.9043 1.510 1.510 1.518 1.510 1.534 2,768,860 1.5213 -1.05%
2015-03-13 0 1.910 1.900 1.920 1.880 1.920 1,418,000 2,694,840 1.9005 1.526 1.518 1.534 1.502 1.534 1,774,974 1.5182 1.06%
2015-03-12 0 1.890 1.890 1.900 1.860 1.920 2,802,000 5,340,640 1.9060 1.510 1.510 1.518 1.486 1.534 3,507,389 1.5227 -0.53%
2015-03-11 0 1.900 1.880 1.900 1.880 1.930 3,396,000 6,462,040 1.9028 1.518 1.502 1.518 1.502 1.542 4,250,926 1.5201 -0.52%
2015-03-10 0 1.910 1.900 1.910 1.890 1.920 3,105,000 5,907,440 1.9026 1.526 1.518 1.526 1.510 1.534 3,886,668 1.5199 0.53%
2015-03-09 0 1.900 1.900 1.910 1.880 1.910 1,792,000 3,398,060 1.8962 1.518 1.518 1.526 1.502 1.526 2,243,127 1.5149 0.00%
2015-03-06 0 1.900 1.900 1.910 1.900 1.910 3,369,000 6,410,110 1.9027 1.518 1.518 1.526 1.518 1.526 4,217,129 1.5200 0.00%
2015-03-05 0 1.900 1.900 1.910 1.890 1.930 5,026,000 9,559,880 1.9021 1.518 1.518 1.526 1.510 1.542 6,291,270 1.5195 0.00%
2015-03-04 0 1.900 1.890 1.900 1.860 1.930 3,480,000 6,619,090 1.9020 1.518 1.510 1.518 1.486 1.542 4,356,072 1.5195 2.15%
2015-03-03 0 1.860 1.860 1.870 1.860 1.910 3,659,000 6,892,100 1.8836 1.486 1.486 1.494 1.486 1.526 4,580,135 1.5048 -1.59%
2015-03-02 0 1.890 1.890 1.900 1.880 1.920 2,678,000 5,063,620 1.8908 1.510 1.510 1.518 1.502 1.534 3,352,173 1.5105 -1.05%
2015-02-27 0 1.910 1.910 1.920 1.880 1.930 6,338,000 12,108,880 1.9105 1.526 1.526 1.534 1.502 1.542 7,933,560 1.5263 1.60%
2015-02-26 0 1.880 1.870 1.880 1.840 1.920 8,430,000 15,882,020 1.8840 1.502 1.494 1.502 1.470 1.534 10,552,210 1.5051 1.62%
2015-02-25 0 1.850 1.850 1.860 1.840 1.880 2,830,000 5,276,880 1.8646 1.478 1.478 1.486 1.470 1.502 3,542,438 1.4896 -0.54%
2015-02-24 0 1.860 1.850 1.860 1.830 1.860 2,788,000 5,168,320 1.8538 1.486 1.478 1.486 1.462 1.486 3,489,865 1.4810 0.54%
2015-02-23 0 1.850 1.850 1.860 1.830 1.890 3,062,000 5,699,080 1.8612 1.478 1.478 1.486 1.462 1.510 3,832,843 1.4869 -0.54%
2015-02-18 0 1.860 1.850 1.860 1.840 1.870 782,000 1,450,700 1.8551 1.486 1.478 1.486 1.470 1.494 978,865 1.4820 0.54%
2015-02-17 0 1.850 1.850 1.860 1.810 1.860 2,235,000 4,110,050 1.8389 1.478 1.478 1.486 1.446 1.486 2,797,650 1.4691 1.09%
2015-02-16 0 1.830 1.830 1.840 1.830 1.890 1,624,000 3,011,640 1.8545 1.462 1.462 1.470 1.462 1.510 2,032,834 1.4815 -0.54%
2015-02-13 0 1.840 1.840 1.850 1.830 1.870 1,328,000 2,458,600 1.8514 1.470 1.470 1.478 1.462 1.494 1,662,317 1.4790 0.55%
2015-02-12 0 1.830 1.830 1.840 1.800 1.860 3,794,250 6,978,065 1.8391 1.462 1.462 1.470 1.438 1.486 4,749,433 1.4692 0.00%
2015-02-11 0 1.830 1.820 1.830 1.790 1.850 3,836,000 6,961,700 1.8148 1.462 1.454 1.462 1.430 1.478 4,801,694 1.4498 0.55%
2015-02-10 0 1.820 1.820 1.830 1.800 1.850 7,492,000 13,668,252 1.8244 1.454 1.454 1.462 1.438 1.478 9,378,073 1.4575 -1.09%
2015-02-09 0 1.840 1.830 1.850 1.830 1.920 3,252,000 6,099,530 1.8756 1.470 1.462 1.478 1.462 1.534 4,070,675 1.4984 -1.60%
2015-02-06 0 1.870 1.860 1.880 1.860 1.910 3,134,000 5,898,230 1.8820 1.494 1.486 1.502 1.486 1.526 3,922,969 1.5035 -0.53%
2015-02-05 0 1.880 1.880 1.900 1.860 1.920 6,252,000 11,852,630 1.8958 1.502 1.502 1.518 1.486 1.534 7,825,910 1.5145 -1.57%
2015-02-04 0 1.910 1.910 1.930 1.880 1.960 5,762,378 11,005,334 1.9099 1.526 1.526 1.542 1.502 1.566 7,213,028 1.5258 -1.04%
2015-02-03 0 1.930 1.920 1.940 1.920 1.950 2,662,000 5,140,980 1.9312 1.542 1.534 1.550 1.534 1.558 3,332,145 1.5428 -1.03%
2015-02-02 0 1.950 1.940 1.950 1.920 1.990 3,584,000 6,977,000 1.9467 1.558 1.550 1.558 1.534 1.590 4,486,254 1.5552 -1.52%
2015-01-30 0 1.980 1.970 1.980 1.960 2.000 3,336,000 6,601,270 1.9788 1.582 1.574 1.582 1.566 1.598 4,175,821 1.5808 1.02%
2015-01-29 0 1.960 1.950 1.960 1.930 1.990 5,504,000 10,764,628 1.9558 1.566 1.558 1.566 1.542 1.590 6,889,604 1.5624 -0.51%
2015-01-28 0 1.970 1.970 1.980 1.860 1.980 9,719,055 18,877,450 1.9423 1.574 1.574 1.582 1.486 1.582 12,165,778 1.5517 4.79%
2015-01-27 0 1.880 1.890 1.900 1.840 1.930 13,436,000 25,054,130 1.8647 1.502 1.510 1.518 1.470 1.542 16,818,445 1.4897 -1.57%
2015-01-26 0 1.910 1.910 1.920 1.880 1.950 6,298,000 12,080,456 1.9181 1.526 1.526 1.534 1.502 1.558 7,883,490 1.5324 0.00%
2015-01-23 0 1.910 1.900 1.910 1.890 1.950 11,601,276 22,229,646 1.9161 1.526 1.518 1.526 1.510 1.558 14,521,839 1.5308 -1.04%
2015-01-22 0 1.930 1.920 1.930 1.910 2.020 7,136,000 13,864,280 1.9429 1.542 1.534 1.542 1.526 1.614 8,932,452 1.5521 -2.03%
2015-01-21 0 1.970 1.970 2.000 1.960 2.020 2,956,000 5,867,682 1.9850 1.574 1.574 1.598 1.566 1.614 3,700,158 1.5858 0.00%
2015-01-20 0 1.970 1.960 1.970 1.930 2.000 2,200,000 4,341,440 1.9734 1.574 1.566 1.574 1.542 1.598 2,753,839 1.5765 1.55%
2015-01-19 0 1.940 1.930 1.950 1.930 2.050 4,878,000 9,666,510 1.9817 1.550 1.542 1.558 1.542 1.638 6,106,012 1.5831 -5.37%
2015-01-16 0 2.050 2.030 2.050 2.020 2.070 4,822,000 9,891,620 2.0514 1.638 1.622 1.638 1.614 1.654 6,035,914 1.6388 0.49%
2015-01-15 0 2.040 2.040 2.050 2.030 2.080 4,062,000 8,351,201 2.0559 1.630 1.630 1.638 1.622 1.662 5,084,588 1.6425 0.49%
2015-01-14 0 2.030 2.020 2.030 2.000 2.060 3,250,000 6,576,560 2.0236 1.622 1.614 1.622 1.598 1.646 4,068,171 1.6166 0.50%
2015-01-13 0 2.020 2.020 2.030 1.990 2.100 6,481,400 13,115,414 2.0235 1.614 1.614 1.622 1.590 1.678 8,113,060 1.6166 -1.94%
2015-01-12 0 2.060 2.040 2.060 2.020 2.090 3,746,000 7,675,216 2.0489 1.646 1.630 1.646 1.614 1.670 4,689,037 1.6368 -0.48%
2015-01-09 0 2.070 2.070 2.080 2.070 2.100 5,246,000 10,962,340 2.0897 1.654 1.654 1.662 1.654 1.678 6,566,654 1.6694 -1.43%
2015-01-08 0 2.100 2.100 2.120 2.040 2.120 8,001,048 16,683,767 2.0852 1.678 1.678 1.694 1.630 1.694 10,015,272 1.6658 1.45%
2015-01-07 0 2.070 2.070 2.080 2.050 2.130 6,900,000 14,389,128 2.0854 1.654 1.654 1.662 1.638 1.702 8,637,040 1.6660 -1.43%
2015-01-06 0 2.100 2.100 2.110 2.060 2.140 8,436,000 17,722,400 2.1008 1.678 1.678 1.686 1.646 1.710 10,559,721 1.6783 0.96%
2015-01-05 0 2.080 2.080 2.090 2.010 2.120 11,520,000 24,053,070 2.0879 1.662 1.662 1.670 1.606 1.694 14,420,102 1.6680 3.48%
2015-01-02 0 2.010 2.000 2.020 1.970 2.020 7,648,000 15,327,800 2.0042 1.606 1.598 1.614 1.574 1.614 9,573,346 1.6011 1.01%
2014-12-31 0 1.990 1.980 1.990 1.930 1.990 3,204,000 6,288,120 1.9626 1.590 1.582 1.590 1.542 1.590 4,010,591 1.5679 3.11%
2014-12-30 0 1.930 1.920 1.930 1.900 1.970 6,360,000 12,182,230 1.9154 1.542 1.534 1.542 1.518 1.574 7,961,098 1.5302 0.00%
2014-12-29 0 1.930 1.920 1.930 1.910 2.010 6,117,000 11,988,070 1.9598 1.542 1.534 1.542 1.526 1.606 7,656,924 1.5657 -1.03%
2014-12-24 0 1.950 1.930 1.950 1.890 1.950 3,650,000 7,014,940 1.9219 1.558 1.542 1.558 1.510 1.558 4,568,869 1.5354 1.56%
2014-12-23 0 1.920 1.900 1.930 1.890 2.070 21,832,000 43,276,850 1.9823 1.534 1.518 1.542 1.510 1.654 27,328,096 1.5836 -4.48%
2014-12-22 0 2.010 2.010 2.020 1.980 2.140 14,992,000 30,507,130 2.0349 1.606 1.606 1.614 1.582 1.710 18,766,161 1.6256 -4.74%
2014-12-19 0 2.110 2.070 2.090 2.060 2.150 14,612,700 30,510,351 2.0879 1.686 1.654 1.670 1.646 1.718 18,291,374 1.6680 0.00%
2014-12-18 0 2.110 2.110 2.130 2.100 2.180 9,438,000 20,083,140 2.1279 1.686 1.686 1.702 1.678 1.742 11,813,969 1.6999 -0.47%
2014-12-17 0 2.120 2.110 2.120 2.080 2.240 12,392,000 26,791,860 2.1620 1.694 1.686 1.694 1.662 1.790 15,511,624 1.7272 -3.20%
2014-12-16 0 2.190 2.180 2.200 2.130 2.240 9,836,300 21,490,333 2.1848 1.750 1.742 1.758 1.702 1.790 12,312,539 1.7454 0.00%
2014-12-15 0 2.190 2.190 2.200 2.170 2.440 36,746,000 83,015,580 2.2592 1.750 1.750 1.758 1.734 1.949 45,996,621 1.8048 -4.37%
2014-12-12 0 2.290 2.290 2.300 2.270 2.500 19,380,000 45,211,560 2.3329 1.829 1.829 1.837 1.813 1.997 24,258,817 1.8637 -6.91%
2014-12-11 0 2.460 2.440 2.470 2.250 2.480 37,055,175 89,372,414 2.4119 1.965 1.949 1.973 1.797 1.981 46,383,629 1.9268 7.89%
2014-12-10 0 2.280 2.270 2.290 2.120 2.330 22,800,000 51,949,510 2.2785 1.821 1.813 1.829 1.694 1.861 28,539,785 1.8202 6.05%
2014-12-09 0 2.150 2.140 2.160 2.110 2.330 27,649,500 61,571,993 2.2269 1.718 1.710 1.726 1.686 1.861 34,610,122 1.7790 -0.46%
2014-12-08 0 2.160 2.150 2.170 2.040 2.240 29,995,000 65,602,720 2.1871 1.726 1.718 1.734 1.630 1.790 37,546,090 1.7473 7.46%
2014-12-05 0 2.010 2.000 2.010 1.990 2.040 10,655,433 21,446,711 2.0127 1.606 1.598 1.606 1.590 1.630 13,337,885 1.6080 0.00%
2014-12-04 0 2.010 2.010 2.020 1.970 2.040 17,562,000 35,254,890 2.0075 1.606 1.606 1.614 1.574 1.630 21,983,145 1.6037 0.00%
2014-12-03 0 2.010 2.000 2.020 1.940 2.150 22,071,500 44,780,015 2.0289 1.606 1.598 1.614 1.550 1.718 27,627,889 1.6208 -5.63%
2014-12-02 0 2.130 2.110 2.150 2.080 2.170 7,033,850 15,054,465 2.1403 1.702 1.686 1.718 1.662 1.734 8,804,586 1.7098 1.91%
2014-12-01 0 2.090 2.080 2.090 2.060 2.180 13,454,000 28,678,090 2.1316 1.670 1.662 1.670 1.646 1.742 16,840,977 1.7029 -4.13%
2014-11-28 0 2.180 2.160 2.190 2.100 2.190 6,278,000 13,495,300 2.1496 1.742 1.726 1.750 1.678 1.750 7,858,455 1.7173 3.81%
2014-11-27 0 2.100 2.070 2.100 2.070 2.170 10,620,000 22,257,720 2.0958 1.678 1.654 1.678 1.654 1.734 13,293,532 1.6743 -2.33%
2014-11-26 0 2.150 2.150 2.160 2.120 2.220 15,535,562 33,291,388 2.1429 1.718 1.718 1.726 1.694 1.774 19,446,562 1.7119 -3.15%
2014-11-25 0 2.220 2.190 2.240 2.170 2.250 7,333,600 16,176,940 2.2059 1.774 1.750 1.790 1.734 1.797 9,179,797 1.7622 0.45%
2014-11-24 0 2.210 2.200 2.210 2.200 2.300 18,506,925 41,734,089 2.2551 1.766 1.758 1.766 1.758 1.837 23,165,950 1.8015 -0.90%
2014-11-21 0 2.230 2.240 2.250 2.090 2.240 9,700,325 21,137,807 2.1791 1.782 1.790 1.797 1.670 1.790 12,142,333 1.7408 5.69%
2014-11-20 0 2.110 2.110 2.120 2.090 2.170 8,723,850 18,500,831 2.1207 1.686 1.686 1.694 1.670 1.734 10,920,035 1.6942 -1.86%
2014-11-19 0 2.150 2.150 2.170 2.140 2.220 13,512,000 29,483,664 2.1820 1.718 1.718 1.734 1.710 1.774 16,913,578 1.7432 0.47%
2014-11-18 0 2.140 2.140 2.150 2.040 2.230 19,702,000 41,557,100 2.1093 1.710 1.710 1.718 1.630 1.782 24,661,879 1.6851 -2.73%
2014-11-17 0 2.200 2.200 2.230 2.170 2.380 18,848,000 42,837,056 2.2728 1.758 1.758 1.782 1.734 1.901 23,592,889 1.8157 -6.78%
2014-11-14 0 2.360 2.340 2.360 2.280 2.440 22,090,000 52,170,420 2.3617 1.885 1.869 1.885 1.821 1.949 27,651,046 1.8867 -1.67%
2014-11-13 0 2.400 2.390 2.400 2.320 2.440 30,310,000 72,481,144 2.3913 1.917 1.909 1.917 1.853 1.949 37,940,390 1.9104 2.13%
2014-11-12 0 2.350 2.340 2.350 2.270 2.380 8,272,000 19,291,140 2.3321 1.877 1.869 1.877 1.813 1.901 10,354,434 1.8631 0.43%
2014-11-11 0 2.340 2.330 2.350 2.250 2.450 26,292,000 61,701,340 2.3468 1.869 1.861 1.877 1.797 1.957 32,910,879 1.8748 4.00%
2014-11-10 0 2.250 2.240 2.250 2.120 2.280 26,670,000 59,198,480 2.2197 1.797 1.790 1.797 1.694 1.821 33,384,038 1.7733 6.64%
2014-11-07 0 2.110 2.110 2.120 2.090 2.170 9,664,000 20,678,860 2.1398 1.686 1.686 1.694 1.670 1.734 12,096,863 1.7094 -0.94%
2014-11-06 0 2.130 2.130 2.140 2.090 2.140 6,228,000 13,208,080 2.1208 1.702 1.702 1.710 1.670 1.710 7,795,868 1.6942 0.47%
2014-11-05 0 2.120 2.110 2.120 2.060 2.140 17,153,564 36,136,994 2.1067 1.694 1.686 1.694 1.646 1.710 21,471,887 1.6830 1.44%
2014-11-04 0 2.090 2.080 2.090 2.070 2.200 25,579,070 54,003,403 2.1112 1.670 1.662 1.670 1.654 1.758 32,018,472 1.6866 -3.24%
2014-11-03 0 2.160 2.160 2.170 2.100 2.210 32,814,000 70,718,180 2.1551 1.726 1.726 1.734 1.678 1.766 41,074,759 1.7217 5.88%
2014-10-31 0 2.040 2.030 2.040 2.020 2.110 9,922,000 20,515,380 2.0677 1.630 1.622 1.630 1.614 1.686 12,419,814 1.6518 -1.45%
2014-10-30 0 2.070 2.070 2.080 2.020 2.150 18,672,000 38,849,740 2.0806 1.654 1.654 1.662 1.614 1.718 23,372,582 1.6622 -2.36%
2014-10-29 0 2.120 2.120 2.130 2.080 2.200 36,562,174 78,735,555 2.1535 1.694 1.694 1.702 1.662 1.758 45,766,517 1.7204 2.42%
2014-10-28 0 2.070 2.060 2.070 2.020 2.130 12,346,549 25,529,954 2.0678 1.654 1.646 1.654 1.614 1.702 15,454,731 1.6519 -1.90%
2014-10-27 0 2.110 2.100 2.120 2.060 2.150 11,621,200 24,288,960 2.0901 1.686 1.678 1.694 1.646 1.718 14,546,779 1.6697 -0.94%
2014-10-24 0 2.130 2.120 2.130 2.060 2.190 27,873,643 59,548,948 2.1364 1.702 1.694 1.702 1.646 1.750 34,890,692 1.7067 2.40%
2014-10-23 0 2.080 2.050 2.080 2.040 2.110 7,310,000 15,255,980 2.0870 1.662 1.638 1.662 1.630 1.686 9,150,256 1.6673 0.48%
2014-10-22 0 2.070 2.060 2.070 2.050 2.140 6,234,000 13,040,560 2.0918 1.654 1.646 1.654 1.638 1.710 7,803,378 1.6711 -2.82%
2014-10-21 0 2.130 2.120 2.130 2.090 2.170 11,636,000 24,760,022 2.1279 1.702 1.694 1.702 1.670 1.734 14,565,304 1.6999 0.00%
2014-10-20 0 2.130 2.120 2.130 1.950 2.160 16,324,000 33,870,920 2.0749 1.702 1.694 1.702 1.558 1.726 20,433,485 1.6576 7.04%
2014-10-17 0 1.990 2.000 2.010 1.930 2.010 7,822,000 15,364,440 1.9643 1.590 1.598 1.606 1.542 1.606 9,791,149 1.5692 1.02%
2014-10-16 0 1.970 1.950 1.970 1.950 2.070 9,618,000 19,402,030 2.0173 1.574 1.558 1.574 1.558 1.654 12,039,283 1.6116 -1.99%
2014-10-15 0 2.010 2.010 2.020 1.970 2.030 6,596,349 13,193,264 2.0001 1.606 1.606 1.614 1.574 1.622 8,256,947 1.5978 1.01%
2014-10-14 0 1.990 1.980 1.990 1.980 2.080 7,152,000 14,440,550 2.0191 1.590 1.582 1.590 1.582 1.662 8,952,480 1.6130 -2.45%
2014-10-13 0 2.040 2.040 2.050 1.970 2.090 15,706,000 31,918,470 2.0322 1.630 1.630 1.638 1.574 1.670 19,659,906 1.6235 -4.23%
2014-10-10 0 2.130 2.100 2.130 2.060 2.150 12,960,000 27,382,620 2.1129 1.702 1.678 1.702 1.646 1.718 16,222,615 1.6879 0.47%
2014-10-09 0 2.120 2.110 2.130 2.010 2.130 15,986,357 32,906,679 2.0584 1.694 1.686 1.702 1.606 1.702 20,010,842 1.6444 3.92%
2014-10-08 0 2.040 2.040 2.060 1.950 2.090 19,394,000 39,552,920 2.0394 1.630 1.630 1.646 1.558 1.670 24,276,342 1.6293 2.00%
2014-10-07 0 2.000 1.990 2.000 1.860 2.000 16,100,000 31,257,080 1.9414 1.598 1.590 1.598 1.486 1.598 20,153,094 1.5510 6.38%
2014-10-06 0 1.880 1.880 1.890 1.820 1.880 3,956,000 7,320,280 1.8504 1.502 1.502 1.510 1.454 1.502 4,951,903 1.4783 1.08%
2014-10-03 0 1.860 1.850 1.860 1.760 1.870 8,174,000 14,784,220 1.8087 1.486 1.478 1.486 1.406 1.494 10,231,763 1.4449 3.91%
2014-09-30 0 1.790 1.780 1.790 1.780 1.860 13,008,000 23,521,600 1.8082 1.430 1.422 1.430 1.422 1.486 16,282,699 1.4446 -3.76%
2014-09-29 0 1.860 1.860 1.880 1.770 1.910 19,750,430 36,714,795 1.8589 1.486 1.486 1.502 1.414 1.526 24,722,501 1.4851 0.00%
2014-09-26 0 1.860 1.840 1.860 1.740 1.890 13,678,000 25,130,310 1.8373 1.486 1.470 1.486 1.390 1.510 17,121,368 1.4678 3.33%
2014-09-25 0 1.800 1.780 1.800 1.770 1.810 4,552,000 8,137,590 1.7877 1.438 1.422 1.438 1.414 1.446 5,697,943 1.4282 0.00%
2014-09-24 0 1.800 1.790 1.800 1.710 1.800 10,096,000 17,947,920 1.7777 1.438 1.430 1.438 1.366 1.438 12,637,617 1.4202 4.05%
2014-09-23 0 1.730 1.730 1.740 1.680 1.750 6,328,000 10,800,280 1.7067 1.382 1.382 1.390 1.342 1.398 7,921,042 1.3635 2.37%
2014-09-22 0 1.690 1.680 1.690 1.680 1.710 5,244,000 8,865,460 1.6906 1.350 1.342 1.350 1.342 1.366 6,564,151 1.3506 -0.59%
2014-09-19 0 1.700 1.700 1.710 1.660 1.720 7,538,000 12,714,970 1.6868 1.358 1.358 1.366 1.326 1.374 9,435,654 1.3475 0.00%
2014-09-18 0 1.700 1.700 1.720 1.690 1.760 4,714,000 8,094,420 1.7171 1.358 1.358 1.374 1.350 1.406 5,900,726 1.3718 -2.30%
2014-09-17 0 1.740 1.730 1.750 1.660 1.750 7,584,000 12,921,180 1.7037 1.390 1.382 1.398 1.326 1.398 9,493,234 1.3611 4.82%
2014-09-16 0 1.660 1.660 1.680 1.650 1.710 6,770,000 11,353,100 1.6770 1.326 1.326 1.342 1.318 1.366 8,474,313 1.3397 -2.35%
2014-09-15 0 1.700 1.690 1.700 1.680 1.760 6,920,000 11,909,080 1.7210 1.358 1.350 1.358 1.342 1.406 8,662,075 1.3749 -3.41%
2014-09-12 0 1.760 1.760 1.770 1.720 1.780 9,712,000 17,123,550 1.7631 1.406 1.406 1.414 1.374 1.422 12,156,947 1.4085 1.15%
2014-09-11 0 1.740 1.720 1.740 1.700 1.750 9,766,000 16,937,192 1.7343 1.390 1.374 1.390 1.358 1.398 12,224,541 1.3855 2.35%
2014-09-10 0 1.700 1.690 1.700 1.640 1.700 8,010,000 13,334,060 1.6647 1.358 1.350 1.358 1.310 1.358 10,026,477 1.3299 1.19%
2014-09-08 0 1.680 1.680 1.700 1.660 1.720 11,922,300 20,246,787 1.6982 1.342 1.342 1.358 1.326 1.374 14,923,679 1.3567 2.44%
2014-09-05 0 1.640 1.640 1.650 1.640 1.680 2,004,000 3,315,600 1.6545 1.310 1.310 1.318 1.310 1.342 2,508,497 1.3217 -2.38%
2014-09-04 0 1.680 1.670 1.680 1.610 1.680 9,654,000 15,912,716 1.6483 1.342 1.334 1.342 1.286 1.342 12,084,346 1.3168 2.44%
2014-09-03 0 1.640 1.630 1.640 1.560 1.640 12,962,000 21,075,160 1.6259 1.310 1.302 1.310 1.246 1.310 16,225,118 1.2989 3.80%
2014-09-02 0 1.580 1.580 1.590 1.520 1.590 6,130,000 9,595,860 1.5654 1.262 1.262 1.270 1.214 1.270 7,673,197 1.2506 0.64%
2014-09-01 0 1.570 1.570 1.580 1.440 1.590 9,792,000 14,925,800 1.5243 1.254 1.254 1.262 1.150 1.270 12,257,087 1.2177 5.37%
2014-08-29 0 1.490 1.470 1.490 1.420 1.510 3,652,000 5,327,880 1.4589 1.190 1.174 1.190 1.134 1.206 4,571,373 1.1655 3.47%
2014-08-28 0 1.440 1.420 1.440 1.420 1.470 7,134,000 10,290,280 1.4424 1.150 1.134 1.150 1.134 1.174 8,929,949 1.1523 -2.04%
2014-08-27 0 1.470 1.460 1.480 1.460 1.500 4,914,000 7,239,440 1.4732 1.174 1.166 1.182 1.166 1.198 6,151,075 1.1769 -2.65%
2014-08-26 0 1.510 1.500 1.520 1.500 1.520 2,016,000 3,047,580 1.5117 1.206 1.198 1.214 1.198 1.214 2,523,518 1.2077 -0.66%
2014-08-25 0 1.520 1.500 1.520 1.500 1.520 4,166,000 6,295,820 1.5112 1.214 1.198 1.214 1.198 1.214 5,214,770 1.2073 0.00%
2014-08-22 0 1.520 1.510 1.520 1.470 1.530 5,784,000 8,684,840 1.5015 1.214 1.206 1.214 1.174 1.222 7,240,093 1.1995 0.00%
2014-08-21 0 1.520 1.510 1.520 1.480 1.520 8,184,000 12,221,800 1.4934 1.214 1.206 1.214 1.182 1.214 10,244,281 1.1930 -1.30%
2014-08-20 0 1.540 1.530 1.540 1.530 1.560 3,048,800 4,687,948 1.5376 1.230 1.222 1.230 1.222 1.246 3,816,320 1.2284 -0.65%
2014-08-19 0 1.550 1.540 1.550 1.520 1.560 4,758,000 7,336,280 1.5419 1.238 1.230 1.238 1.214 1.246 5,955,803 1.2318 1.31%
2014-08-18 0 1.530 1.520 1.530 1.480 1.540 8,648,000 13,123,000 1.5175 1.222 1.214 1.222 1.182 1.230 10,825,090 1.2123 0.00%
2014-08-15 0 1.530 1.520 1.530 1.440 1.530 14,006,000 20,979,640 1.4979 1.222 1.214 1.222 1.150 1.222 17,531,940 1.1967 5.52%
2014-08-14 0 1.450 1.440 1.450 1.440 1.480 3,019,000 4,396,080 1.4561 1.158 1.150 1.158 1.150 1.182 3,779,018 1.1633 -1.36%
2014-08-13 0 1.470 1.450 1.470 1.400 1.470 5,984,000 8,668,960 1.4487 1.174 1.158 1.174 1.118 1.174 7,490,442 1.1573 3.52%
2014-08-12 0 1.420 1.410 1.420 1.410 1.440 2,352,000 3,352,406 1.4253 1.134 1.126 1.134 1.126 1.150 2,944,104 1.1387 -0.70%
2014-08-11 0 1.430 1.420 1.430 1.410 1.430 2,514,000 3,581,416 1.4246 1.142 1.134 1.142 1.126 1.142 3,146,887 1.1381 0.70%
2014-08-08 0 1.420 1.400 1.420 1.300 1.420 5,236,000 7,304,620 1.3951 1.134 1.118 1.134 1.039 1.134 6,554,137 1.1145 -0.70%
2014-08-07 0 1.430 1.420 1.430 1.390 1.450 10,204,000 14,454,960 1.4166 1.142 1.134 1.142 1.110 1.158 12,772,806 1.1317 -1.38%
2014-08-06 0 1.450 1.440 1.460 1.430 1.470 4,530,000 6,568,440 1.4500 1.158 1.150 1.166 1.142 1.174 5,670,405 1.1584 -0.68%
2014-08-05 0 1.460 1.450 1.460 1.440 1.480 5,034,000 7,346,520 1.4594 1.166 1.158 1.166 1.150 1.182 6,301,284 1.1659 0.00%
2014-08-04 0 1.460 1.460 1.470 1.420 1.470 5,818,000 8,424,480 1.4480 1.166 1.166 1.174 1.134 1.174 7,282,652 1.1568 2.82%
2014-08-01 0 1.420 1.410 1.420 1.380 1.430 5,728,000 8,070,820 1.4090 1.134 1.126 1.134 1.102 1.142 7,169,995 1.1256 -0.70%
2014-07-31 0 1.430 1.420 1.430 1.390 1.430 6,916,000 9,740,480 1.4084 1.142 1.134 1.142 1.110 1.142 8,657,068 1.1251 1.42%
2014-07-30 0 1.410 1.400 1.420 1.390 1.470 10,190,000 14,609,720 1.4337 1.126 1.118 1.134 1.110 1.174 12,755,281 1.1454 -2.76%
2014-07-29 0 1.450 1.450 1.460 1.420 1.500 14,812,000 21,837,544 1.4743 1.158 1.158 1.166 1.134 1.198 18,540,846 1.1778 -1.36%
2014-07-28 0 1.470 1.470 1.480 1.410 1.490 19,790,000 28,947,680 1.4627 1.174 1.174 1.182 1.126 1.190 24,772,033 1.1686 4.26%
2014-07-25 0 1.410 1.400 1.410 1.360 1.420 11,320,000 15,879,240 1.4028 1.126 1.118 1.126 1.086 1.134 14,169,753 1.1206 3.68%
2014-07-24 0 1.360 1.360 1.370 1.350 1.380 3,316,000 4,502,100 1.3577 1.086 1.086 1.094 1.078 1.102 4,150,786 1.0846 -0.73%
2014-07-23 0 1.370 1.360 1.370 1.350 1.430 11,080,000 15,483,820 1.3975 1.094 1.086 1.094 1.078 1.142 13,869,334 1.1164 -0.72%
2014-07-22 0 1.380 1.370 1.390 1.310 1.400 15,956,000 21,746,430 1.3629 1.102 1.094 1.110 1.047 1.118 19,972,843 1.0888 4.55%
2014-07-21 0 1.320 1.300 1.320 1.300 1.330 3,674,000 4,847,680 1.3195 1.055 1.039 1.055 1.039 1.063 4,598,911 1.0541 0.76%
2014-07-18 0 1.310 1.310 1.320 1.270 1.330 6,404,000 8,379,632 1.3085 1.047 1.047 1.055 1.015 1.063 8,016,175 1.0453 1.55%
2014-07-17 0 1.290 1.290 1.300 1.280 1.320 3,198,000 4,165,420 1.3025 1.031 1.031 1.039 1.023 1.055 4,003,080 1.0406 -1.53%
2014-07-16 0 1.310 1.300 1.310 1.270 1.340 11,080,000 14,538,396 1.3121 1.047 1.039 1.047 1.015 1.071 13,869,334 1.0482 3.15%
2014-07-15 0 1.270 1.260 1.270 1.200 1.280 12,652,000 15,791,400 1.2481 1.015 1.007 1.015 0.959 1.023 15,837,077 0.9971 4.96%
2014-07-14 0 1.210 1.200 1.210 1.200 1.220 7,038,000 8,478,240 1.2046 0.967 0.959 0.967 0.959 0.975 8,809,781 0.9624 0.00%
2014-07-11 0 1.210 1.210 1.220 1.200 1.220 2,794,000 3,385,660 1.2118 0.967 0.967 0.975 0.959 0.975 3,497,375 0.9681 -0.82%
2014-07-10 0 1.220 1.210 1.220 1.190 1.230 2,418,000 2,926,240 1.2102 0.975 0.967 0.975 0.951 0.983 3,026,719 0.9668 0.83%
2014-07-09 0 1.210 1.200 1.210 1.180 1.220 2,066,000 2,484,720 1.2027 0.967 0.959 0.967 0.943 0.975 2,586,105 0.9608 0.83%
2014-07-08 0 1.200 1.190 1.200 1.170 1.210 4,326,000 5,126,140 1.1850 0.959 0.951 0.959 0.935 0.967 5,415,049 0.9466 -0.83%
2014-07-07 0 1.210 1.190 1.210 1.190 1.230 1,848,000 2,233,160 1.2084 0.967 0.951 0.967 0.951 0.983 2,313,225 0.9654 -0.82%
2014-07-04 0 1.220 1.210 1.220 1.210 1.240 2,892,000 3,528,400 1.2201 0.975 0.967 0.975 0.967 0.991 3,620,046 0.9747 -0.81%
2014-07-03 0 1.230 1.210 1.220 1.190 1.230 8,430,000 10,261,020 1.2172 0.983 0.967 0.975 0.951 0.983 10,552,210 0.9724 2.50%
2014-07-02 0 1.200 1.190 1.200 1.160 1.200 10,408,000 12,341,000 1.1857 0.959 0.951 0.959 0.927 0.959 13,028,162 0.9473 3.45%
2014-06-30 0 1.160 1.150 1.160 1.150 1.170 1,244,000 1,441,720 1.1589 0.927 0.919 0.927 0.919 0.935 1,557,171 0.9259 0.00%
2014-06-27 0 1.160 1.160 1.170 1.150 1.180 1,388,000 1,620,840 1.1678 0.927 0.927 0.935 0.919 0.943 1,737,422 0.9329 -0.85%
2014-06-26 0 1.170 1.170 1.180 1.140 1.180 4,324,000 5,033,600 1.1641 0.935 0.935 0.943 0.911 0.943 5,412,545 0.9300 0.86%
2014-06-25 0 1.160 1.150 1.160 1.140 1.160 2,008,000 2,311,600 1.1512 0.927 0.919 0.927 0.911 0.927 2,513,504 0.9197 0.87%
2014-06-24 0 1.150 1.140 1.150 1.130 1.150 1,806,000 2,053,100 1.1368 0.919 0.911 0.919 0.903 0.919 2,260,651 0.9082 1.77%
2014-06-23 0 1.130 1.130 1.140 1.130 1.180 3,436,000 3,954,880 1.1510 0.903 0.903 0.911 0.903 0.943 4,300,996 0.9195 -4.24%
2014-06-20 0 1.180 1.180 1.190 1.120 1.200 11,684,000 13,685,740 1.1713 0.943 0.943 0.951 0.895 0.959 14,625,388 0.9358 4.42%
2014-06-19 0 1.130 1.120 1.130 1.120 1.150 1,422,000 1,616,200 1.1366 0.903 0.895 0.903 0.895 0.919 1,779,981 0.9080 0.00%
2014-06-18 0 1.130 1.120 1.140 1.130 1.140 1,064,000 1,204,480 1.1320 0.903 0.895 0.911 0.903 0.911 1,331,857 0.9044 -0.88%
2014-06-17 0 1.140 1.140 1.150 1.130 1.160 2,676,000 3,058,760 1.1430 0.911 0.911 0.919 0.903 0.927 3,349,670 0.9132 -1.72%
2014-06-16 0 1.160 1.160 1.170 1.130 1.160 5,638,000 6,488,200 1.1508 0.927 0.927 0.935 0.903 0.927 7,057,338 0.9194 2.58%
2014-06-13 0 1.200 1.190 1.200 1.190 1.200 5,010,000 5,997,080 1.1970 0.903 0.896 0.903 0.896 0.903 6,655,015 0.9011 0.00%
2014-06-12 0 1.200 1.200 1.210 1.180 1.210 4,160,000 4,968,780 1.1944 0.903 0.903 0.911 0.888 0.911 5,525,920 0.8992 0.00%
2014-06-11 0 1.200 1.190 1.200 1.190 1.200 2,376,000 2,840,160 1.1954 0.903 0.896 0.903 0.896 0.903 3,156,151 0.8999 -0.83%
2014-06-10 0 1.210 1.200 1.210 1.190 1.220 5,150,000 6,200,040 1.2039 0.911 0.903 0.911 0.896 0.918 6,840,983 0.9063 0.83%
2014-06-09 0 1.200 1.190 1.200 1.190 1.210 1,914,000 2,292,460 1.1977 0.903 0.896 0.903 0.896 0.911 2,542,455 0.9017 0.00%
2014-06-06 0 1.200 1.200 1.210 1.160 1.220 21,024,000 25,177,872 1.1976 0.903 0.903 0.911 0.873 0.918 27,927,152 0.9016 4.35%
2014-06-05 0 1.150 1.140 1.150 1.130 1.150 1,056,000 1,208,400 1.1443 0.866 0.858 0.866 0.851 0.866 1,402,734 0.8615 1.77%
2014-06-04 0 1.130 1.120 1.140 1.120 1.170 5,760,000 6,569,120 1.1405 0.851 0.843 0.858 0.843 0.881 7,651,275 0.8586 -2.59%
2014-06-03 0 1.160 1.150 1.160 1.140 1.170 3,370,000 3,898,504 1.1568 0.873 0.866 0.873 0.858 0.881 4,476,527 0.8709 0.87%
2014-05-30 0 1.150 1.150 1.160 1.140 1.160 784,000 902,060 1.1506 0.866 0.866 0.873 0.858 0.873 1,041,423 0.8662 -0.86%
2014-05-29 0 1.160 1.140 1.160 1.140 1.180 2,534,000 2,924,940 1.1543 0.873 0.858 0.873 0.858 0.888 3,366,029 0.8690 0.87%
2014-05-28 0 1.150 1.150 1.160 1.130 1.160 2,400,000 2,748,620 1.1453 0.866 0.866 0.873 0.851 0.873 3,188,031 0.8622 0.88%
2014-05-27 0 1.140 1.140 1.150 1.140 1.160 1,196,000 1,374,790 1.1495 0.858 0.858 0.866 0.858 0.873 1,588,702 0.8654 -1.72%
2014-05-26 0 1.160 1.150 1.160 1.130 1.160 3,306,000 3,775,340 1.1420 0.873 0.866 0.873 0.851 0.873 4,391,513 0.8597 1.75%
2014-05-23 0 1.140 1.130 1.140 1.120 1.140 478,000 542,880 1.1357 0.858 0.851 0.858 0.843 0.858 634,950 0.8550 1.79%
2014-05-22 0 1.120 1.120 1.140 1.120 1.140 674,000 759,910 1.1275 0.843 0.843 0.858 0.843 0.858 895,305 0.8488 0.00%
2014-05-21 0 1.120 1.110 1.120 1.110 1.130 1,278,000 1,433,400 1.1216 0.843 0.836 0.843 0.836 0.851 1,697,627 0.8444 -0.88%
2014-05-20 0 1.130 1.120 1.130 1.110 1.130 612,000 687,980 1.1242 0.851 0.843 0.851 0.836 0.851 812,948 0.8463 1.80%
2014-05-19 0 1.110 1.110 1.120 1.100 1.140 3,064,000 3,411,080 1.1133 0.836 0.836 0.843 0.828 0.858 4,070,053 0.8381 -2.63%
2014-05-16 0 1.140 1.130 1.140 1.130 1.140 246,000 278,720 1.1330 0.858 0.851 0.858 0.851 0.858 326,773 0.8529 0.00%
2014-05-15 0 1.140 1.130 1.140 1.130 1.150 676,000 767,760 1.1357 0.858 0.851 0.858 0.851 0.866 897,962 0.8550 -0.87%
2014-05-14 0 1.150 1.140 1.150 1.140 1.150 1,058,000 1,213,780 1.1472 0.866 0.858 0.866 0.858 0.866 1,405,390 0.8637 0.88%
2014-05-13 0 1.140 1.130 1.140 1.120 1.140 674,000 762,520 1.1313 0.858 0.851 0.858 0.843 0.858 895,305 0.8517 0.88%
2014-05-12 0 1.130 1.120 1.130 1.110 1.130 1,590,000 1,781,180 1.1202 0.851 0.843 0.851 0.836 0.851 2,112,071 0.8433 0.89%
2014-05-09 0 1.120 1.110 1.120 1.110 1.130 810,000 903,240 1.1151 0.843 0.836 0.843 0.836 0.851 1,075,960 0.8395 0.00%
2014-05-08 0 1.120 1.110 1.120 1.110 1.130 1,908,000 2,135,800 1.1194 0.843 0.836 0.843 0.836 0.851 2,534,485 0.8427 0.00%
2014-05-07 0 1.120 1.110 1.120 1.100 1.130 3,234,000 3,617,040 1.1184 0.843 0.836 0.843 0.828 0.851 4,295,872 0.8420 -2.61%
2014-05-05 0 1.150 1.140 1.150 1.130 1.150 762,000 871,600 1.1438 0.866 0.858 0.866 0.851 0.866 1,012,200 0.8611 0.00%
2014-05-02 0 1.150 1.140 1.150 1.140 1.150 838,000 957,960 1.1432 0.866 0.858 0.866 0.858 0.866 1,113,154 0.8606 0.00%
2014-04-30 0 1.150 1.150 1.160 1.130 1.150 1,190,000 1,365,800 1.1477 0.866 0.866 0.873 0.851 0.866 1,580,732 0.8640 0.00%
2014-04-29 0 1.150 1.140 1.150 1.130 1.150 1,908,000 2,174,060 1.1394 0.866 0.858 0.866 0.851 0.866 2,534,485 0.8578 0.00%
2014-04-28 0 1.150 1.140 1.150 1.150 1.200 3,834,000 4,457,680 1.1627 0.866 0.858 0.866 0.866 0.903 5,092,880 0.8753 -2.54%
2014-04-25 0 1.180 1.170 1.180 1.170 1.280 9,236,000 10,988,300 1.1897 0.888 0.881 0.888 0.881 0.964 12,268,606 0.8956 4.42%
2014-04-24 1 - - - - - 0 0 - 0.851 - - - - 0 - 0.00%
2014-04-23 1 - - - - - 0 0 - 0.851 - - - - 0 - 0.00%
2014-04-22 1 - - - - - 0 0 - 0.851 - - - - 0 - 0.00%
2014-04-17 0 1.130 1.130 1.150 1.130 1.150 1,958,000 2,237,940 1.1430 0.851 0.851 0.866 0.851 0.866 2,600,902 0.8604 -1.74%
2014-04-16 0 1.150 1.150 1.160 1.140 1.160 4,032,000 4,648,580 1.1529 0.866 0.866 0.873 0.858 0.873 5,355,892 0.8679 0.88%
2014-04-15 0 1.140 1.130 1.140 1.120 1.200 8,922,000 10,406,530 1.1664 0.858 0.851 0.858 0.843 0.903 11,851,505 0.8781 -3.39%
2014-04-14 0 1.180 1.170 1.180 1.120 1.180 14,596,000 16,931,200 1.1600 0.888 0.881 0.888 0.843 0.888 19,388,542 0.8733 6.31%
2014-04-11 0 1.110 1.110 1.130 1.090 1.120 3,068,000 3,408,380 1.1109 0.836 0.836 0.851 0.821 0.843 4,075,366 0.8363 -0.89%
2014-04-10 0 1.120 1.100 1.110 1.080 1.130 7,696,000 8,536,320 1.1092 0.843 0.828 0.836 0.813 0.851 10,222,953 0.8350 3.70%
2014-04-09 0 1.080 1.080 1.090 1.070 1.090 1,884,000 2,034,100 1.0797 0.813 0.813 0.821 0.806 0.821 2,502,604 0.8128 0.00%
2014-04-08 0 1.080 1.070 1.080 1.060 1.080 2,278,000 2,442,920 1.0724 0.813 0.806 0.813 0.798 0.813 3,025,973 0.8073 1.89%
2014-04-07 0 1.060 1.050 1.070 1.050 1.080 1,496,000 1,586,940 1.0608 0.798 0.790 0.806 0.790 0.813 1,987,206 0.7986 -1.85%
2014-04-04 0 1.080 1.060 1.080 1.060 1.080 670,000 718,460 1.0723 0.813 0.798 0.813 0.798 0.813 889,992 0.8073 0.00%
2014-04-03 0 1.080 1.060 1.080 1.060 1.080 1,308,000 1,401,200 1.0713 0.813 0.798 0.813 0.798 0.813 1,737,477 0.8065 0.93%
2014-04-02 0 1.070 1.060 1.070 1.050 1.070 1,800,000 1,913,600 1.0631 0.806 0.798 0.806 0.790 0.806 2,391,023 0.8003 0.94%
2014-04-01 0 1.060 1.050 1.070 1.050 1.070 964,000 1,020,140 1.0582 0.798 0.790 0.806 0.790 0.806 1,280,526 0.7967 0.95%
2014-03-31 0 1.050 1.040 1.060 1.040 1.060 3,128,000 3,272,920 1.0463 0.790 0.783 0.798 0.783 0.798 4,155,067 0.7877 0.96%
2014-03-28 0 1.040 1.040 1.050 1.040 1.050 1,043,000 1,090,500 1.0455 0.783 0.783 0.790 0.783 0.790 1,385,465 0.7871 0.00%
2014-03-27 0 1.040 1.030 1.050 1.030 1.050 2,414,000 2,509,940 1.0397 0.783 0.775 0.790 0.775 0.790 3,206,628 0.7827 0.00%
2014-03-26 0 1.040 1.040 1.050 1.010 1.060 5,026,000 5,208,240 1.0363 0.783 0.783 0.790 0.760 0.798 6,676,268 0.7801 2.97%
2014-03-25 0 1.010 1.010 1.020 1.010 1.020 1,212,000 1,227,480 1.0128 0.760 0.760 0.768 0.760 0.768 1,609,956 0.7624 -0.98%
2014-03-24 0 1.020 1.010 1.020 1.010 1.020 758,000 770,220 1.0161 0.768 0.760 0.768 0.760 0.768 1,006,886 0.7650 0.99%
2014-03-21 0 1.010 1.000 1.020 1.000 1.030 2,532,000 2,561,200 1.0115 0.760 0.753 0.768 0.753 0.775 3,363,373 0.7615 1.00%
2014-03-20 0 1.000 1.000 1.010 1.000 1.010 1,096,390 1,096,678 1.0003 0.753 0.753 0.760 0.753 0.760 1,456,386 0.7530 -0.99%
2014-03-19 0 1.010 1.010 1.020 1.000 1.020 680,000 683,900 1.0057 0.760 0.760 0.768 0.753 0.768 903,275 0.7571 1.00%
2014-03-18 0 1.000 1.000 1.020 0.990 1.010 4,482,000 4,492,240 1.0023 0.753 0.753 0.768 0.745 0.760 5,953,648 0.7545 -1.96%
2014-03-17 0 1.020 1.010 1.020 1.010 1.020 860,000 872,940 1.0150 0.768 0.760 0.768 0.760 0.768 1,142,378 0.7641 0.99%
2014-03-14 0 1.010 1.000 1.010 0.990 1.010 3,372,000 3,375,880 1.0012 0.760 0.753 0.760 0.745 0.760 4,479,184 0.7537 0.00%
2014-03-13 0 1.010 1.010 1.030 1.010 1.040 1,924,000 1,971,680 1.0248 0.760 0.760 0.775 0.760 0.783 2,555,738 0.7715 -0.98%
2014-03-12 0 1.020 1.020 1.030 1.020 1.030 699,321 714,861 1.0222 0.768 0.768 0.775 0.768 0.775 928,940 0.7695 -1.92%
2014-03-11 0 1.040 1.020 1.040 1.010 1.040 2,862,000 2,923,000 1.0213 0.783 0.768 0.783 0.760 0.783 3,801,727 0.7689 1.96%
2014-03-10 0 1.020 1.020 1.030 1.020 1.030 1,724,000 1,761,920 1.0220 0.768 0.768 0.775 0.768 0.775 2,290,069 0.7694 -0.97%
2014-03-07 0 1.030 1.030 1.040 1.030 1.050 3,466,000 3,601,620 1.0391 0.775 0.775 0.783 0.775 0.790 4,604,048 0.7823 -1.90%
2014-03-06 0 1.050 1.030 1.050 1.030 1.050 2,964,000 3,076,960 1.0381 0.790 0.775 0.790 0.775 0.790 3,937,218 0.7815 1.94%
2014-03-05 0 1.030 1.030 1.040 1.020 1.040 2,710,000 2,797,380 1.0322 0.775 0.775 0.783 0.768 0.783 3,599,818 0.7771 0.00%
2014-03-04 0 1.030 1.020 1.030 1.020 1.040 2,380,000 2,458,040 1.0328 0.775 0.768 0.775 0.768 0.783 3,161,464 0.7775 0.00%
2014-03-03 0 1.030 1.030 1.040 1.030 1.040 752,000 779,026 1.0359 0.775 0.775 0.783 0.775 0.783 998,916 0.7799 0.00%
2014-02-28 0 1.030 1.030 1.040 1.030 1.040 2,498,000 2,576,120 1.0313 0.775 0.775 0.783 0.775 0.783 3,318,209 0.7764 -0.96%
2014-02-27 0 1.040 1.040 1.050 1.030 1.050 3,156,000 3,273,120 1.0371 0.783 0.783 0.790 0.775 0.790 4,192,261 0.7808 -0.95%
2014-02-26 0 1.050 1.040 1.050 1.030 1.050 1,430,000 1,489,820 1.0418 0.790 0.783 0.790 0.775 0.790 1,899,535 0.7843 1.94%
2014-02-25 0 1.030 1.030 1.050 1.030 1.050 2,350,000 2,444,820 1.0403 0.775 0.775 0.790 0.775 0.790 3,121,614 0.7832 -0.96%
2014-02-24 0 1.040 1.040 1.050 1.030 1.060 2,118,000 2,211,360 1.0441 0.783 0.783 0.790 0.775 0.798 2,813,437 0.7860 -1.89%
2014-02-21 0 1.060 1.050 1.070 1.050 1.070 1,550,000 1,642,760 1.0598 0.798 0.790 0.806 0.790 0.806 2,058,937 0.7979 0.95%
2014-02-20 0 1.050 1.050 1.060 1.050 1.070 1,732,000 1,840,740 1.0628 0.790 0.790 0.798 0.790 0.806 2,300,696 0.8001 -1.87%
2014-02-19 0 1.070 1.060 1.070 1.060 1.080 950,000 1,015,280 1.0687 0.806 0.798 0.806 0.798 0.813 1,261,929 0.8045 -0.93%
2014-02-18 0 1.080 1.070 1.080 1.060 1.090 2,318,000 2,485,808 1.0724 0.813 0.806 0.813 0.798 0.821 3,079,107 0.8073 0.00%
2014-02-17 0 1.080 1.080 1.090 1.080 1.110 2,718,000 2,956,240 1.0877 0.813 0.813 0.821 0.813 0.836 3,610,445 0.8188 -1.82%
2014-02-14 0 1.100 1.100 1.110 1.100 1.120 3,026,000 3,347,120 1.1061 0.828 0.828 0.836 0.828 0.843 4,019,576 0.8327 0.92%
2014-02-13 0 1.090 1.090 1.100 1.080 1.110 4,150,000 4,538,920 1.0937 0.821 0.821 0.828 0.813 0.836 5,512,637 0.8234 -0.91%
2014-02-12 0 1.100 1.090 1.100 1.060 1.100 12,614,000 13,670,020 1.0837 0.828 0.821 0.828 0.798 0.828 16,755,760 0.8158 3.77%
2014-02-11 0 1.060 1.050 1.060 1.040 1.070 4,548,000 4,800,300 1.0555 0.798 0.790 0.798 0.783 0.806 6,041,319 0.7946 0.95%
2014-02-10 0 1.050 1.050 1.060 1.050 1.070 4,718,000 4,990,920 1.0578 0.790 0.790 0.798 0.790 0.806 6,267,138 0.7964 -0.94%
2014-02-07 0 1.060 1.050 1.060 1.040 1.080 7,168,000 7,607,020 1.0612 0.798 0.790 0.798 0.783 0.813 9,521,586 0.7989 2.91%
2014-02-06 0 1.030 1.030 1.040 1.030 1.050 4,670,000 4,858,040 1.0403 0.775 0.775 0.783 0.775 0.790 6,203,377 0.7831 0.98%
2014-02-05 0 1.020 1.020 1.030 1.020 1.050 1,420,000 1,464,860 1.0316 0.768 0.768 0.775 0.768 0.790 1,886,252 0.7766 -0.97%
2014-02-04 0 1.030 1.030 1.040 1.010 1.040 12,294,000 12,651,340 1.0291 0.775 0.775 0.783 0.760 0.783 16,330,689 0.7747 0.00%
2014-01-30 0 1.030 1.020 1.030 1.010 1.030 500,000 510,020 1.0200 0.775 0.768 0.775 0.760 0.775 664,173 0.7679 0.00%
2014-01-29 0 1.030 1.030 1.040 1.020 1.040 1,782,000 1,836,200 1.0304 0.775 0.775 0.783 0.768 0.783 2,367,113 0.7757 0.98%
2014-01-28 0 1.020 1.010 1.030 1.010 1.030 678,000 690,280 1.0181 0.768 0.760 0.775 0.760 0.775 900,619 0.7665 0.99%
2014-01-27 0 1.010 1.010 1.020 1.010 1.040 3,226,000 3,289,980 1.0198 0.760 0.760 0.768 0.760 0.783 4,285,245 0.7677 -3.81%
2014-01-24 0 1.050 1.050 1.060 1.050 1.060 1,070,000 1,129,960 1.0560 0.790 0.790 0.798 0.790 0.798 1,421,331 0.7950 -0.94%
2014-01-23 0 1.060 1.050 1.060 1.050 1.060 790,000 836,100 1.0584 0.798 0.790 0.798 0.790 0.798 1,049,394 0.7967 0.00%
2014-01-22 0 1.060 1.060 1.070 1.060 1.070 1,886,000 2,009,880 1.0657 0.798 0.798 0.806 0.798 0.806 2,505,261 0.8023 -0.93%
2014-01-21 0 1.070 1.060 1.070 1.050 1.070 840,000 889,440 1.0589 0.806 0.798 0.806 0.790 0.806 1,115,811 0.7971 1.90%
2014-01-20 0 1.050 1.050 1.060 1.040 1.070 2,482,000 2,618,700 1.0551 0.790 0.790 0.798 0.783 0.806 3,296,955 0.7943 -1.87%
2014-01-17 0 1.070 1.070 1.080 1.060 1.080 1,166,000 1,243,330 1.0663 0.806 0.806 0.813 0.798 0.813 1,548,852 0.8027 0.00%
2014-01-16 0 1.070 1.070 1.080 1.070 1.090 1,392,000 1,495,700 1.0745 0.806 0.806 0.813 0.806 0.821 1,849,058 0.8089 0.00%
2014-01-15 0 1.070 1.070 1.080 1.070 1.080 1,828,000 1,967,800 1.0765 0.806 0.806 0.813 0.806 0.813 2,428,217 0.8104 0.00%
2014-01-14 0 1.070 1.070 1.080 1.070 1.080 1,222,000 1,313,840 1.0752 0.806 0.806 0.813 0.806 0.813 1,623,239 0.8094 -0.93%
2014-01-13 0 1.080 1.080 1.090 1.070 1.090 2,164,000 2,333,940 1.0785 0.813 0.813 0.821 0.806 0.821 2,874,541 0.8119 -0.92%
2014-01-10 0 1.090 1.080 1.090 1.080 1.100 1,757,059 1,906,571 1.0851 0.821 0.813 0.821 0.813 0.828 2,333,983 0.8169 1.87%
2014-01-09 0 1.070 1.070 1.080 1.070 1.090 1,228,000 1,326,090 1.0799 0.806 0.806 0.813 0.806 0.821 1,631,209 0.8129 -1.83%
2014-01-08 0 1.090 1.090 1.100 1.080 1.090 1,216,000 1,318,500 1.0843 0.821 0.821 0.828 0.813 0.821 1,615,269 0.8163 0.93%
2014-01-07 0 1.080 1.080 1.100 1.080 1.100 1,040,000 1,132,700 1.0891 0.813 0.813 0.828 0.813 0.828 1,381,480 0.8199 -0.92%
2014-01-06 0 1.090 1.090 1.110 1.090 1.120 1,612,000 1,775,280 1.1013 0.821 0.821 0.836 0.821 0.843 2,141,294 0.8291 -1.80%
2014-01-03 0 1.110 1.110 1.120 1.110 1.130 726,000 810,040 1.1158 0.836 0.836 0.843 0.836 0.851 964,379 0.8400 -2.63%
2014-01-02 0 1.140 1.130 1.140 1.110 1.140 1,580,000 1,784,280 1.1293 0.858 0.851 0.858 0.836 0.858 2,098,787 0.8501 0.88%
2013-12-31 0 1.130 1.120 1.130 1.110 1.140 1,496,000 1,690,080 1.1297 0.851 0.843 0.851 0.836 0.858 1,987,206 0.8505 0.89%
2013-12-30 0 1.120 1.120 1.130 1.100 1.150 5,680,000 6,398,520 1.1265 0.843 0.843 0.851 0.828 0.866 7,545,007 0.8480 2.75%
2013-12-27 0 1.090 1.090 1.100 1.080 1.110 1,070,000 1,165,080 1.0889 0.821 0.821 0.828 0.813 0.836 1,421,331 0.8197 0.00%
2013-12-24 0 1.090 1.090 1.100 1.080 1.100 513,546 561,803 1.0940 0.821 0.821 0.828 0.813 0.828 682,167 0.8236 0.93%
2013-12-23 0 1.080 1.070 1.080 1.060 1.090 1,808,000 1,942,940 1.0746 0.813 0.806 0.813 0.798 0.821 2,401,650 0.8090 0.93%
2013-12-20 0 1.070 1.070 1.080 1.070 1.110 3,058,000 3,305,720 1.0810 0.806 0.806 0.813 0.806 0.836 4,062,083 0.8138 -1.83%
2013-12-19 0 1.090 1.090 1.100 1.090 1.140 2,554,000 2,846,740 1.1146 0.821 0.821 0.828 0.821 0.858 3,392,596 0.8391 -0.91%
2013-12-18 0 1.100 1.100 1.120 1.100 1.130 1,190,000 1,323,160 1.1119 0.828 0.828 0.843 0.828 0.851 1,580,732 0.8371 -0.90%
2013-12-17 0 1.110 1.110 1.120 1.110 1.120 734,000 819,840 1.1169 0.836 0.836 0.843 0.836 0.843 975,006 0.8409 -0.89%
2013-12-16 0 1.120 1.110 1.120 1.100 1.140 2,044,000 2,275,220 1.1131 0.843 0.836 0.843 0.828 0.858 2,715,140 0.8380 -0.88%
2013-12-13 0 1.130 1.120 1.130 1.110 1.130 876,000 984,380 1.1237 0.851 0.843 0.851 0.836 0.851 1,163,631 0.8460 1.80%
2013-12-12 0 1.110 1.100 1.110 1.100 1.130 1,968,000 2,195,020 1.1154 0.836 0.828 0.836 0.828 0.851 2,614,185 0.8397 -0.89%
2013-12-11 0 1.120 1.120 1.130 1.120 1.140 2,288,000 2,578,060 1.1268 0.843 0.843 0.851 0.843 0.858 3,039,256 0.8483 -2.61%
2013-12-10 0 1.150 1.150 1.160 1.130 1.160 1,238,000 1,418,940 1.1462 0.866 0.866 0.873 0.851 0.873 1,644,493 0.8628 0.88%
2013-12-09 0 1.140 1.140 1.150 1.140 1.180 1,428,000 1,662,640 1.1643 0.858 0.858 0.866 0.858 0.888 1,896,878 0.8765 -2.56%
2013-12-06 0 1.170 1.170 1.180 1.160 1.180 1,490,000 1,745,580 1.1715 0.881 0.881 0.888 0.873 0.888 1,979,236 0.8819 -0.85%
2013-12-05 0 1.180 1.180 1.190 1.170 1.200 3,078,000 3,638,340 1.1820 0.888 0.888 0.896 0.881 0.903 4,088,650 0.8899 0.00%
2013-12-04 0 1.180 1.170 1.180 1.160 1.180 2,122,000 2,495,220 1.1759 0.888 0.881 0.888 0.873 0.888 2,818,751 0.8852 0.85%
2013-12-03 0 1.170 1.160 1.170 1.160 1.180 2,070,000 2,418,880 1.1685 0.881 0.873 0.881 0.873 0.888 2,749,677 0.8797 0.86%
2013-12-02 0 1.160 1.160 1.170 1.160 1.170 710,000 825,860 1.1632 0.873 0.873 0.881 0.873 0.881 943,126 0.8757 0.00%
2013-11-29 0 1.160 1.150 1.170 1.160 1.170 2,000,000 2,324,640 1.1623 0.873 0.866 0.881 0.873 0.881 2,656,693 0.8750 0.00%
2013-11-28 0 1.160 1.150 1.170 1.150 1.180 1,384,000 1,608,100 1.1619 0.873 0.866 0.881 0.866 0.888 1,838,431 0.8747 -0.85%
2013-11-27 0 1.170 1.160 1.170 1.150 1.180 2,864,000 3,331,000 1.1631 0.881 0.873 0.881 0.866 0.888 3,804,384 0.8756 -0.85%
2013-11-26 0 1.180 1.160 1.180 1.150 1.210 4,913,000 5,790,510 1.1786 0.888 0.873 0.888 0.866 0.911 6,526,165 0.8873 0.00%
2013-11-25 0 1.180 1.170 1.180 1.160 1.190 2,764,000 3,260,300 1.1796 0.888 0.881 0.888 0.873 0.896 3,671,549 0.8880 1.72%
2013-11-22 0 1.160 1.160 1.170 1.150 1.180 2,308,000 2,690,860 1.1659 0.873 0.873 0.881 0.866 0.888 3,065,823 0.8777 -0.85%
2013-11-21 0 1.170 1.160 1.170 1.160 1.200 6,806,000 8,027,060 1.1794 0.881 0.873 0.881 0.873 0.903 9,040,725 0.8879 -0.85%
2013-11-20 0 1.180 1.170 1.180 1.130 1.190 13,292,000 15,475,340 1.1643 0.888 0.881 0.888 0.851 0.896 17,656,379 0.8765 4.42%
2013-11-19 0 1.130 1.120 1.130 1.080 1.130 11,960,000 13,328,960 1.1145 0.851 0.843 0.851 0.813 0.851 15,887,021 0.8390 4.63%
2013-11-18 0 1.080 1.080 1.090 1.060 1.100 9,360,000 10,166,620 1.0862 0.813 0.813 0.821 0.798 0.828 12,433,321 0.8177 0.93%
2013-11-15 0 1.070 1.050 1.070 1.050 1.070 2,446,000 2,594,260 1.0606 0.806 0.790 0.806 0.790 0.806 3,249,135 0.7984 0.00%
2013-11-14 0 1.070 1.060 1.070 1.050 1.070 1,904,000 2,020,620 1.0613 0.806 0.798 0.806 0.790 0.806 2,529,171 0.7989 2.88%
2013-11-13 0 1.040 1.040 1.050 1.040 1.080 10,604,000 11,206,420 1.0568 0.783 0.783 0.790 0.783 0.813 14,085,784 0.7956 -1.89%
2013-11-12 0 1.060 1.050 1.060 1.050 1.070 1,210,000 1,281,440 1.0590 0.798 0.790 0.798 0.790 0.806 1,607,299 0.7973 0.00%
2013-11-11 0 1.060 1.050 1.070 1.040 1.070 920,000 966,280 1.0503 0.798 0.790 0.806 0.783 0.806 1,222,079 0.7907 0.95%
2013-11-08 0 1.050 1.040 1.050 1.040 1.060 3,238,000 3,399,760 1.0500 0.790 0.783 0.790 0.783 0.798 4,301,185 0.7904 -0.94%
2013-11-07 0 1.060 1.060 1.070 1.050 1.070 638,000 675,420 1.0587 0.798 0.798 0.806 0.790 0.806 847,485 0.7970 0.00%
2013-11-06 0 1.060 1.060 1.070 1.050 1.070 506,000 536,220 1.0597 0.798 0.798 0.806 0.790 0.806 672,143 0.7978 0.00%
2013-11-05 0 1.060 1.060 1.070 1.050 1.070 590,000 625,460 1.0601 0.798 0.798 0.806 0.790 0.806 783,724 0.7981 0.00%
2013-11-04 0 1.060 1.050 1.060 1.050 1.070 2,064,000 2,187,560 1.0599 0.798 0.790 0.798 0.790 0.806 2,741,707 0.7979 0.00%
2013-11-01 0 1.060 1.060 1.070 1.050 1.070 870,000 919,500 1.0569 0.798 0.798 0.806 0.790 0.806 1,155,661 0.7956 0.95%
2013-10-31 0 1.050 1.050 1.060 1.040 1.060 2,218,000 2,341,860 1.0558 0.790 0.790 0.798 0.783 0.798 2,946,272 0.7949 -0.94%
2013-10-30 0 1.060 1.050 1.060 1.040 1.060 3,012,000 3,147,300 1.0449 0.798 0.790 0.798 0.783 0.798 4,000,979 0.7866 0.95%
2013-10-29 0 1.050 1.040 1.050 1.040 1.060 1,236,000 1,291,420 1.0448 0.790 0.783 0.790 0.783 0.798 1,641,836 0.7866 0.00%
2013-10-28 0 1.050 1.040 1.050 1.040 1.070 1,846,000 1,939,880 1.0509 0.790 0.783 0.790 0.783 0.806 2,452,127 0.7911 0.96%
2013-10-25 0 1.040 1.040 1.050 1.040 1.060 2,648,000 2,771,820 1.0468 0.783 0.783 0.790 0.783 0.798 3,517,461 0.7880 -0.95%
2013-10-24 0 1.050 1.050 1.060 1.040 1.070 1,704,000 1,801,820 1.0574 0.790 0.790 0.798 0.783 0.806 2,263,502 0.7960 0.00%
2013-10-23 0 1.050 1.050 1.060 1.050 1.080 1,372,000 1,455,720 1.0610 0.790 0.790 0.798 0.790 0.813 1,822,491 0.7988 -2.78%
2013-10-22 0 1.080 1.060 1.080 1.060 1.090 3,164,000 3,401,600 1.0751 0.813 0.798 0.813 0.798 0.821 4,202,888 0.8093 2.86%
2013-10-21 0 1.050 1.050 1.070 1.040 1.070 2,634,000 2,776,100 1.0539 0.790 0.790 0.806 0.783 0.806 3,498,864 0.7934 0.00%
2013-10-18 0 1.050 1.040 1.050 1.040 1.070 1,066,000 1,118,280 1.0490 0.790 0.783 0.790 0.783 0.806 1,416,017 0.7897 0.00%
2013-10-17 0 1.050 1.040 1.050 1.040 1.060 1,784,000 1,878,670 1.0531 0.790 0.783 0.790 0.783 0.798 2,369,770 0.7928 1.94%
2013-10-16 0 1.030 1.030 1.040 1.020 1.070 2,872,000 2,993,980 1.0425 0.775 0.775 0.783 0.768 0.806 3,815,010 0.7848 -2.83%
2013-10-15 0 1.060 1.050 1.060 1.040 1.100 3,280,000 3,465,160 1.0565 0.798 0.790 0.798 0.783 0.828 4,356,976 0.7953 -1.85%
2013-10-11 0 1.080 1.060 1.080 1.060 1.100 1,752,000 1,885,000 1.0759 0.813 0.798 0.813 0.798 0.828 2,327,263 0.8100 1.89%
2013-10-10 0 1.060 1.060 1.070 1.060 1.120 6,890,000 7,524,920 1.0922 0.798 0.798 0.806 0.798 0.843 9,152,306 0.8222 -0.93%
2013-10-09 0 1.070 1.070 1.080 1.030 1.090 9,634,000 10,272,490 1.0663 0.806 0.806 0.813 0.775 0.821 12,797,288 0.8027 2.88%
2013-10-08 0 1.040 1.030 1.040 1.020 1.040 2,140,000 2,212,080 1.0337 0.783 0.775 0.783 0.768 0.783 2,842,661 0.7782 1.96%
2013-10-07 0 1.020 1.020 1.030 1.010 1.040 1,526,000 1,569,480 1.0285 0.768 0.768 0.775 0.760 0.783 2,027,056 0.7743 0.99%
2013-10-04 0 1.010 1.010 1.020 1.010 1.030 1,290,000 1,303,460 1.0104 0.760 0.760 0.768 0.760 0.775 1,713,567 0.7607 0.00%
2013-10-03 0 1.010 1.010 1.020 1.010 1.020 1,398,000 1,417,480 1.0139 0.760 0.760 0.768 0.760 0.768 1,857,028 0.7633 0.00%
2013-10-02 0 1.010 1.010 1.020 1.010 1.030 2,584,000 2,626,080 1.0163 0.760 0.760 0.768 0.760 0.775 3,432,447 0.7651 0.00%
2013-09-30 0 1.010 1.000 1.020 1.000 1.020 1,108,000 1,124,760 1.0151 0.760 0.753 0.768 0.753 0.768 1,471,808 0.7642 0.00%
2013-09-27 0 1.010 1.010 1.020 0.990 1.020 1,624,000 1,618,900 0.9969 0.760 0.760 0.768 0.745 0.768 2,157,234 0.7505 1.00%
2013-09-26 0 1.000 1.000 1.010 0.990 1.020 3,612,000 3,643,880 1.0088 0.753 0.753 0.760 0.745 0.768 4,797,987 0.7595 -1.96%
2013-09-25 0 1.020 1.010 1.020 1.010 1.030 1,780,000 1,816,040 1.0202 0.768 0.760 0.768 0.760 0.775 2,364,456 0.7681 0.00%
2013-09-24 0 1.020 1.010 1.020 1.010 1.020 3,080,000 3,140,060 1.0195 0.768 0.760 0.768 0.760 0.768 4,091,307 0.7675 -0.97%
2013-09-23 0 1.030 1.010 1.020 1.020 1.040 504,000 519,260 1.0303 0.775 0.760 0.768 0.768 0.783 669,487 0.7756 -0.96%
2013-09-19 0 1.040 1.030 1.040 1.030 1.060 2,444,000 2,542,480 1.0403 0.783 0.775 0.783 0.775 0.798 3,246,478 0.7832 0.97%
2013-09-18 0 1.030 1.020 1.030 1.020 1.040 764,000 787,400 1.0306 0.775 0.768 0.775 0.768 0.783 1,014,857 0.7759 -0.96%
2013-09-17 0 1.040 1.030 1.040 1.030 1.060 3,994,000 4,152,720 1.0397 0.783 0.775 0.783 0.775 0.798 5,305,415 0.7827 0.97%
2013-09-16 0 1.030 1.030 1.040 1.030 1.040 910,000 944,500 1.0379 0.775 0.775 0.783 0.775 0.783 1,208,795 0.7814 -0.96%
2013-09-13 0 1.040 1.030 1.040 1.020 1.050 548,000 566,120 1.0331 0.783 0.775 0.783 0.768 0.790 727,934 0.7777 0.00%
2013-09-12 0 1.040 1.040 1.050 1.030 1.050 618,000 644,860 1.0435 0.783 0.783 0.790 0.775 0.790 820,918 0.7855 0.00%
2013-09-11 0 1.040 1.030 1.040 1.030 1.050 930,000 963,320 1.0358 0.783 0.775 0.783 0.775 0.790 1,235,362 0.7798 -1.89%
2013-09-10 0 1.060 1.040 1.060 1.040 1.060 1,530,000 1,599,060 1.0451 0.798 0.783 0.798 0.783 0.798 2,032,370 0.7868 0.95%
2013-09-09 0 1.050 1.040 1.050 1.040 1.060 1,886,000 1,984,380 1.0522 0.790 0.783 0.790 0.783 0.798 2,505,261 0.7921 0.96%
2013-09-06 0 1.040 1.030 1.050 1.010 1.050 1,574,000 1,626,120 1.0331 0.783 0.775 0.790 0.760 0.790 2,090,817 0.7777 0.00%
2013-09-05 0 1.040 1.030 1.040 1.000 1.040 3,246,000 3,320,780 1.0230 0.783 0.775 0.783 0.753 0.783 4,311,812 0.7702 2.97%
2013-09-04 0 1.010 1.000 1.010 0.990 1.010 2,572,000 2,573,080 1.0004 0.760 0.753 0.760 0.745 0.760 3,416,507 0.7531 -0.98%
2013-09-03 0 1.020 1.010 1.020 1.010 1.030 956,000 970,920 1.0156 0.768 0.760 0.768 0.760 0.775 1,269,899 0.7646 0.99%
2013-09-02 0 1.010 1.010 1.030 1.010 1.030 1,766,000 1,797,900 1.0181 0.760 0.760 0.775 0.760 0.775 2,345,860 0.7664 -1.94%
2013-08-30 0 1.030 1.020 1.030 1.000 1.060 8,106,000 8,452,260 1.0427 0.775 0.768 0.775 0.753 0.798 10,767,575 0.7850 0.98%
2013-08-29 0 1.020 1.010 1.020 0.990 1.020 2,998,000 3,006,280 1.0028 0.768 0.760 0.768 0.745 0.768 3,982,382 0.7549 4.08%
2013-08-28 0 0.980 0.980 0.990 0.980 1.000 2,046,000 2,017,500 0.9861 0.738 0.738 0.745 0.738 0.753 2,717,796 0.7423 -2.97%
2013-08-27 0 1.010 1.000 1.010 0.980 1.010 3,480,000 3,464,160 0.9954 0.760 0.753 0.760 0.738 0.760 4,622,645 0.7494 3.06%
2013-08-26 0 0.980 0.970 0.980 0.970 0.990 688,000 672,620 0.9776 0.738 0.730 0.738 0.730 0.745 913,902 0.7360 -1.01%
2013-08-23 0 0.990 0.980 0.990 0.970 0.990 558,000 546,000 0.9785 0.745 0.738 0.745 0.730 0.745 741,217 0.7366 2.06%
2013-08-22 0 0.970 0.970 0.980 0.950 0.980 1,214,000 1,172,940 0.9662 0.730 0.730 0.738 0.715 0.738 1,612,612 0.7274 0.00%
2013-08-21 0 0.970 0.960 0.970 0.960 0.970 514,000 494,820 0.9627 0.730 0.723 0.730 0.723 0.730 682,770 0.7247 0.00%
2013-08-20 0 0.970 0.960 0.970 0.950 0.970 986,000 947,860 0.9613 0.730 0.723 0.730 0.715 0.730 1,309,749 0.7237 1.04%
2013-08-19 0 0.960 0.960 0.980 0.950 0.970 848,000 814,420 0.9604 0.723 0.723 0.738 0.715 0.730 1,126,438 0.7230 -1.03%
2013-08-16 0 0.970 0.970 0.980 0.960 0.980 1,852,000 1,790,920 0.9670 0.730 0.730 0.738 0.723 0.738 2,460,097 0.7280 -2.02%
2013-08-15 0 0.990 0.980 1.000 0.980 1.000 1,020,000 1,010,760 0.9909 0.745 0.738 0.753 0.738 0.753 1,354,913 0.7460 0.00%
2013-08-13 0 0.990 0.980 0.990 0.970 0.990 1,492,000 1,460,520 0.9789 0.745 0.738 0.745 0.730 0.745 1,981,893 0.7369 1.02%
2013-08-12 0 0.980 0.970 0.980 0.960 0.980 770,000 745,840 0.9686 0.738 0.730 0.738 0.723 0.738 1,022,827 0.7292 3.16%
2013-08-09 0 0.950 0.950 0.960 0.950 0.960 192,000 183,280 0.9546 0.715 0.715 0.723 0.715 0.723 255,042 0.7186 -1.04%
2013-08-08 0 0.960 0.950 0.960 0.950 0.960 430,000 411,800 0.9577 0.723 0.715 0.723 0.715 0.723 571,189 0.7210 1.05%
2013-08-07 0 0.950 0.950 0.960 0.940 0.960 204,000 193,840 0.9502 0.715 0.715 0.723 0.708 0.723 270,983 0.7153 0.00%
2013-08-06 0 0.950 0.950 0.960 0.940 0.960 3,470,000 3,287,420 0.9474 0.715 0.715 0.723 0.708 0.723 4,609,362 0.7132 -2.06%
2013-08-05 0 0.970 0.970 0.980 0.970 0.990 400,000 390,340 0.9759 0.730 0.730 0.738 0.730 0.745 531,339 0.7346 -2.02%
2013-08-02 0 0.990 0.980 0.990 0.960 1.000 1,916,000 1,870,440 0.9762 0.745 0.738 0.745 0.723 0.753 2,545,111 0.7349 1.02%
2013-08-01 0 0.980 0.970 0.980 0.970 0.990 926,000 903,540 0.9757 0.738 0.730 0.738 0.730 0.745 1,230,049 0.7346 0.00%
2013-07-31 0 0.980 0.980 0.990 0.980 1.000 650,000 644,920 0.9922 0.738 0.738 0.745 0.738 0.753 863,425 0.7469 -2.00%
2013-07-30 0 1.000 1.000 1.010 0.980 1.010 644,000 643,760 0.9996 0.753 0.753 0.760 0.738 0.760 855,455 0.7525 1.01%
2013-07-29 0 0.990 0.980 1.000 0.980 1.020 2,512,000 2,508,520 0.9986 0.745 0.738 0.753 0.738 0.768 3,336,806 0.7518 -1.00%
2013-07-26 0 1.000 1.000 1.010 0.950 1.010 2,444,000 2,414,820 0.9881 0.753 0.753 0.760 0.715 0.760 3,246,478 0.7438 2.04%
2013-07-25 0 0.980 0.980 0.990 0.970 0.980 1,738,000 1,696,360 0.9760 0.738 0.738 0.745 0.730 0.738 2,308,666 0.7348 3.16%
2013-07-24 0 0.950 0.950 0.970 0.950 0.970 612,000 585,580 0.9568 0.715 0.715 0.730 0.715 0.730 812,948 0.7203 0.00%
2013-07-23 0 0.950 0.950 0.970 0.940 0.960 280,000 266,880 0.9531 0.715 0.715 0.730 0.708 0.723 371,937 0.7175 0.00%
2013-07-22 0 0.950 0.940 0.950 0.940 0.950 448,000 422,400 0.9429 0.715 0.708 0.715 0.708 0.715 595,099 0.7098 0.00%
2013-07-19 0 0.950 0.940 0.950 0.950 0.960 312,000 298,380 0.9563 0.715 0.708 0.715 0.715 0.723 414,444 0.7200 -1.04%
2013-07-18 0 0.960 0.960 0.970 0.960 0.980 1,254,000 1,215,240 0.9691 0.723 0.723 0.730 0.723 0.738 1,665,746 0.7295 0.00%
2013-07-17 0 0.960 0.930 0.960 0.940 0.960 1,044,000 996,520 0.9545 0.723 0.700 0.723 0.708 0.723 1,386,794 0.7186 2.13%
2013-07-16 0 0.940 0.930 0.940 0.930 0.940 904,000 846,820 0.9367 0.708 0.700 0.708 0.700 0.708 1,200,825 0.7052 -1.05%
2013-07-15 0 0.950 0.940 0.950 0.930 0.950 690,000 647,000 0.9377 0.715 0.708 0.715 0.700 0.715 916,559 0.7059 1.06%
2013-07-12 0 0.940 0.930 0.940 0.930 0.950 334,000 313,370 0.9382 0.708 0.700 0.708 0.700 0.715 443,668 0.7063 -1.05%
2013-07-11 0 0.950 0.940 0.950 0.920 0.950 2,334,000 2,186,040 0.9366 0.715 0.708 0.715 0.693 0.715 3,100,360 0.7051 3.26%
2013-07-10 0 0.920 0.910 0.930 0.900 0.920 1,110,000 1,015,120 0.9145 0.693 0.685 0.700 0.678 0.693 1,474,464 0.6885 0.00%
2013-07-09 0 0.920 0.900 0.920 0.910 0.930 830,000 761,340 0.9173 0.693 0.678 0.693 0.685 0.700 1,102,527 0.6905 1.10%
2013-07-08 0 0.910 0.900 0.910 0.900 0.920 340,000 307,580 0.9046 0.685 0.678 0.685 0.678 0.693 451,638 0.6810 0.00%
2013-07-05 0 0.910 0.910 0.920 0.900 0.920 914,000 833,960 0.9124 0.685 0.685 0.693 0.678 0.693 1,214,108 0.6869 0.00%
2013-07-04 0 0.910 0.900 0.910 0.900 0.920 784,000 709,120 0.9045 0.685 0.678 0.685 0.678 0.693 1,041,423 0.6809 0.00%
2013-07-03 0 0.910 0.900 0.910 0.890 0.920 736,000 665,100 0.9037 0.685 0.678 0.685 0.670 0.693 977,663 0.6803 -2.15%
2013-07-02 0 0.930 0.910 0.930 0.900 0.940 1,084,000 1,000,160 0.9227 0.700 0.685 0.700 0.678 0.708 1,439,927 0.6946 3.33%
2013-06-28 0 0.900 0.900 0.910 0.890 0.910 3,112,000 2,792,120 0.8972 0.678 0.678 0.685 0.670 0.685 4,133,814 0.6754 0.00%
2013-06-27 0 0.900 0.890 0.900 0.890 0.910 1,300,000 1,164,460 0.8957 0.678 0.670 0.678 0.670 0.685 1,726,850 0.6743 1.12%
2013-06-26 0 0.890 0.880 0.890 0.860 0.900 2,194,000 1,942,780 0.8855 0.670 0.662 0.670 0.647 0.678 2,914,392 0.6666 2.30%
2013-06-25 0 0.870 0.870 0.880 0.870 0.900 2,998,000 2,640,720 0.8808 0.655 0.655 0.662 0.655 0.678 3,982,382 0.6631 -2.25%
2013-06-24 0 0.890 0.880 0.890 0.880 0.930 3,038,000 2,723,740 0.8966 0.670 0.662 0.670 0.662 0.700 4,035,516 0.6749 -3.26%
2013-06-21 0 0.920 0.920 0.930 0.900 0.930 2,164,000 1,981,440 0.9156 0.693 0.693 0.700 0.678 0.700 2,874,541 0.6893 -2.13%
2013-06-20 0 0.940 0.920 0.940 0.920 0.950 5,414,000 5,055,920 0.9339 0.708 0.693 0.708 0.693 0.715 7,191,667 0.7030 0.00%
2013-06-19 0 0.940 0.940 0.950 0.940 0.960 1,230,000 1,165,240 0.9473 0.708 0.708 0.715 0.708 0.723 1,633,866 0.7132 -2.08%
2013-06-18 0 0.960 0.950 0.960 0.940 0.960 1,602,000 1,525,920 0.9525 0.723 0.715 0.723 0.708 0.723 2,128,011 0.7171 1.05%
2013-06-17 0 0.950 0.940 0.950 0.940 0.960 1,602,000 1,521,200 0.9496 0.715 0.708 0.715 0.708 0.723 2,128,011 0.7148 1.06%
2013-06-14 0 0.940 0.930 0.950 0.930 0.960 2,230,000 2,105,480 0.9442 0.708 0.700 0.715 0.700 0.723 2,962,212 0.7108 0.00%
2013-06-13 0 0.940 0.940 0.950 0.930 0.960 1,730,000 1,627,400 0.9407 0.708 0.708 0.715 0.700 0.723 2,298,039 0.7082 -3.09%
2013-06-11 0 0.970 0.960 0.970 0.940 0.990 1,538,000 1,482,460 0.9639 0.730 0.723 0.730 0.708 0.745 2,042,997 0.7256 -2.02%
2013-06-10 0 0.990 0.970 0.990 0.980 0.990 324,000 319,280 0.9854 0.745 0.730 0.745 0.738 0.745 430,384 0.7418 1.02%
2013-06-07 0 0.980 0.980 0.990 0.970 1.000 2,520,000 2,468,620 0.9796 0.738 0.738 0.745 0.730 0.753 3,347,433 0.7375 -2.00%
2013-06-06 0 1.000 0.990 1.000 0.990 1.010 398,000 396,760 0.9969 0.753 0.745 0.753 0.745 0.760 528,682 0.7505 -0.99%
2013-06-05 0 1.010 1.000 1.010 0.990 1.030 1,750,000 1,764,080 1.0080 0.760 0.753 0.760 0.745 0.775 2,324,606 0.7589 -1.08%
2013-06-04 0 1.090 1.080 1.090 1.070 1.100 2,070,000 2,248,880 1.0864 0.769 0.762 0.769 0.755 0.776 2,935,502 0.7661 0.93%
2013-06-03 0 1.080 1.070 1.080 1.070 1.100 2,144,000 2,314,580 1.0796 0.762 0.755 0.762 0.755 0.776 3,040,443 0.7613 0.00%
2013-05-31 0 1.080 1.070 1.090 1.070 1.090 842,847 912,292 1.0824 0.762 0.755 0.769 0.755 0.769 1,195,256 0.7633 0.00%
2013-05-30 0 1.080 1.080 1.090 1.080 1.100 778,000 850,680 1.0934 0.762 0.762 0.769 0.762 0.776 1,103,295 0.7710 -0.92%
2013-05-29 0 1.090 1.090 1.100 1.090 1.100 462,000 506,040 1.0953 0.769 0.769 0.776 0.769 0.776 655,170 0.7724 0.00%
2013-05-28 0 1.090 1.090 1.100 1.090 1.110 804,000 879,960 1.0945 0.769 0.769 0.776 0.769 0.783 1,140,166 0.7718 0.00%
2013-05-27 0 1.090 1.090 1.100 1.080 1.100 500,000 544,800 1.0896 0.769 0.769 0.776 0.762 0.776 709,058 0.7683 0.93%
2013-05-24 0 1.080 1.070 1.080 1.070 1.100 824,000 892,740 1.0834 0.762 0.755 0.762 0.755 0.776 1,168,528 0.7640 -1.82%
2013-05-23 0 1.100 1.090 1.100 1.090 1.100 1,782,000 1,948,100 1.0932 0.776 0.769 0.776 0.769 0.776 2,527,084 0.7709 -0.90%
2013-05-22 0 1.110 1.100 1.110 1.100 1.120 384,000 424,480 1.1054 0.783 0.776 0.783 0.776 0.790 544,557 0.7795 -0.89%
2013-05-21 0 1.120 1.110 1.120 1.090 1.120 1,826,000 2,016,600 1.1044 0.790 0.783 0.790 0.769 0.790 2,589,482 0.7788 1.82%
2013-05-20 0 1.100 1.100 1.110 1.070 1.110 5,364,000 5,878,030 1.0958 0.776 0.776 0.783 0.755 0.783 7,606,779 0.7727 2.80%
2013-05-16 0 1.070 1.070 1.080 1.070 1.080 344,000 369,140 1.0731 0.755 0.755 0.762 0.755 0.762 487,832 0.7567 -0.93%
2013-05-15 0 1.080 1.070 1.080 1.070 1.090 768,000 825,080 1.0743 0.762 0.755 0.762 0.755 0.769 1,089,114 0.7576 0.00%
2013-05-14 0 1.080 1.070 1.080 1.070 1.080 718,000 771,560 1.0746 0.762 0.755 0.762 0.755 0.762 1,018,208 0.7578 -0.92%
2013-05-13 0 1.090 1.080 1.090 1.070 1.090 1,858,000 2,010,440 1.0820 0.769 0.762 0.769 0.755 0.769 2,634,861 0.7630 0.00%
2013-05-10 0 1.090 1.080 1.090 1.060 1.090 3,104,000 3,334,460 1.0742 0.769 0.762 0.769 0.747 0.769 4,401,835 0.7575 1.87%
2013-05-09 0 1.070 1.060 1.070 1.050 1.080 2,312,000 2,469,620 1.0682 0.755 0.747 0.755 0.740 0.762 3,278,686 0.7532 0.94%
2013-05-08 0 1.060 1.050 1.060 1.040 1.070 3,163,000 3,338,040 1.0553 0.747 0.740 0.747 0.733 0.755 4,485,504 0.7442 1.92%
2013-05-07 0 1.040 1.040 1.050 1.040 1.050 1,078,000 1,123,960 1.0426 0.733 0.733 0.740 0.733 0.740 1,528,730 0.7352 -0.95%
2013-05-06 0 1.050 1.040 1.050 1.030 1.050 1,456,000 1,511,400 1.0380 0.740 0.733 0.740 0.726 0.740 2,064,778 0.7320 0.96%
2013-05-03 0 1.040 1.030 1.040 1.030 1.040 1,470,000 1,525,200 1.0376 0.733 0.726 0.733 0.726 0.733 2,084,632 0.7316 0.00%
2013-05-02 0 1.040 1.030 1.040 1.030 1.040 408,000 422,620 1.0358 0.733 0.726 0.733 0.726 0.733 578,592 0.7304 0.00%
2013-04-30 0 1.040 1.030 1.040 1.020 1.040 1,472,000 1,516,100 1.0300 0.733 0.726 0.733 0.719 0.733 2,087,468 0.7263 0.97%
2013-04-29 0 1.030 1.020 1.040 1.020 1.040 1,338,000 1,375,600 1.0281 0.726 0.719 0.733 0.719 0.733 1,897,441 0.7250 -0.96%
2013-04-26 0 1.040 1.030 1.040 1.020 1.040 2,634,000 2,717,900 1.0319 0.733 0.726 0.733 0.719 0.733 3,735,320 0.7276 0.97%
2013-04-25 0 1.030 1.020 1.030 1.020 1.040 5,096,000 5,231,520 1.0266 0.726 0.719 0.726 0.719 0.733 7,226,724 0.7239 -0.96%
2013-04-24 0 1.040 1.030 1.040 1.030 1.040 1,134,000 1,173,580 1.0349 0.733 0.726 0.733 0.726 0.733 1,608,145 0.7298 0.97%
2013-04-23 0 1.030 1.020 1.030 1.030 1.040 1,182,000 1,218,440 1.0308 0.726 0.719 0.726 0.726 0.733 1,676,214 0.7269 -1.90%
2013-04-22 0 1.050 1.040 1.050 1.030 1.050 736,000 768,060 1.0436 0.740 0.733 0.740 0.726 0.740 1,043,734 0.7359 0.96%
2013-04-19 0 1.040 1.030 1.040 1.030 1.040 1,828,000 1,895,900 1.0371 0.733 0.726 0.733 0.726 0.733 2,592,318 0.7314 0.97%
2013-04-18 0 1.030 1.030 1.040 1.030 1.050 362,000 375,540 1.0374 0.726 0.726 0.733 0.726 0.740 513,358 0.7315 -0.96%
2013-04-17 0 1.040 1.040 1.050 1.030 1.050 854,000 891,320 1.0437 0.733 0.733 0.740 0.726 0.740 1,211,072 0.7360 0.00%
2013-04-16 0 1.040 1.030 1.040 1.010 1.040 1,132,000 1,158,600 1.0235 0.733 0.726 0.733 0.712 0.733 1,605,308 0.7217 0.00%
2013-04-15 0 1.040 1.030 1.040 1.020 1.040 932,000 956,060 1.0258 0.733 0.726 0.733 0.719 0.733 1,321,685 0.7234 0.00%
2013-04-12 0 1.040 1.030 1.040 1.030 1.040 362,000 375,640 1.0377 0.733 0.726 0.733 0.726 0.733 513,358 0.7317 0.00%
2013-04-11 0 1.040 1.030 1.040 1.030 1.050 1,246,000 1,290,340 1.0356 0.733 0.726 0.733 0.726 0.740 1,766,974 0.7303 1.96%
2013-04-10 0 1.020 1.020 1.030 1.010 1.040 928,000 950,360 1.0241 0.719 0.719 0.726 0.712 0.733 1,316,013 0.7222 0.00%
2013-04-09 0 1.020 1.020 1.040 1.020 1.040 974,000 1,002,760 1.0295 0.719 0.719 0.733 0.719 0.733 1,381,246 0.7260 0.99%
2013-04-08 0 1.010 1.010 1.030 1.010 1.020 936,000 952,000 1.0171 0.712 0.712 0.726 0.712 0.719 1,327,357 0.7172 0.00%
2013-04-05 0 1.010 1.000 1.020 1.010 1.040 1,892,000 1,927,280 1.0186 0.712 0.705 0.719 0.712 0.733 2,683,077 0.7183 -2.88%
2013-04-03 0 1.040 1.040 1.050 1.030 1.050 2,488,000 2,571,540 1.0336 0.733 0.733 0.740 0.726 0.740 3,528,275 0.7288 0.97%
2013-04-02 0 1.030 1.030 1.040 1.030 1.050 1,675,000 1,743,100 1.0407 0.726 0.726 0.733 0.726 0.740 2,375,346 0.7338 -1.90%
2013-03-28 0 1.050 1.040 1.050 1.040 1.060 1,134,000 1,190,900 1.0502 0.740 0.733 0.740 0.733 0.747 1,608,145 0.7405 -0.94%
2013-03-27 0 1.060 1.060 1.070 1.050 1.070 1,216,000 1,292,520 1.0629 0.747 0.747 0.755 0.740 0.755 1,724,430 0.7495 0.95%
2013-03-26 0 1.050 1.050 1.060 1.040 1.060 1,626,000 1,710,100 1.0517 0.740 0.740 0.747 0.733 0.747 2,305,858 0.7416 -0.94%
2013-03-25 0 1.060 1.050 1.060 1.050 1.070 2,446,000 2,598,780 1.0625 0.747 0.740 0.747 0.740 0.755 3,468,714 0.7492 1.92%
2013-03-22 0 1.040 1.040 1.050 1.030 1.050 4,426,000 4,598,480 1.0390 0.733 0.733 0.740 0.726 0.740 6,276,586 0.7326 0.97%
2013-03-21 0 1.030 1.020 1.030 1.010 1.030 1,132,000 1,158,200 1.0231 0.726 0.719 0.726 0.712 0.726 1,605,308 0.7215 3.00%
2013-03-20 0 1.000 1.000 1.020 1.000 1.010 1,088,000 1,098,000 1.0092 0.705 0.705 0.719 0.705 0.712 1,542,911 0.7116 1.01%
2013-03-19 0 0.990 0.990 1.010 0.990 1.010 240,000 239,960 0.9998 0.698 0.698 0.712 0.698 0.712 340,348 0.7050 0.00%
2013-03-18 0 0.990 0.980 1.000 0.980 1.000 1,468,000 1,447,600 0.9861 0.698 0.691 0.705 0.691 0.705 2,081,796 0.6954 -1.00%
2013-03-15 0 1.000 1.000 1.020 1.000 1.020 880,000 886,740 1.0077 0.705 0.705 0.719 0.705 0.719 1,247,943 0.7106 -1.96%
2013-03-14 0 1.020 1.010 1.030 1.000 1.020 868,000 873,360 1.0062 0.719 0.712 0.726 0.705 0.719 1,230,926 0.7095 2.00%
2013-03-13 0 1.000 1.000 1.010 1.000 1.020 1,738,000 1,753,720 1.0090 0.705 0.705 0.712 0.705 0.719 2,464,687 0.7115 -1.96%
2013-03-12 0 1.020 1.010 1.020 1.000 1.040 3,424,000 3,478,320 1.0159 0.719 0.712 0.719 0.705 0.733 4,855,633 0.7163 -1.92%
2013-03-11 0 1.040 1.030 1.040 1.030 1.050 1,322,000 1,378,320 1.0426 0.733 0.726 0.733 0.726 0.740 1,874,751 0.7352 0.00%
2013-03-08 0 1.040 1.040 1.050 1.040 1.060 1,542,000 1,621,580 1.0516 0.733 0.733 0.740 0.733 0.747 2,186,736 0.7416 -1.89%
2013-03-07 0 1.060 1.050 1.060 1.030 1.060 3,992,000 4,208,940 1.0543 0.747 0.740 0.747 0.726 0.747 5,661,123 0.7435 3.92%
2013-03-06 0 1.020 1.020 1.040 1.010 1.040 2,158,000 2,216,060 1.0269 0.719 0.719 0.733 0.712 0.733 3,060,296 0.7241 0.99%
2013-03-05 0 1.010 1.000 1.010 1.000 1.020 5,904,000 5,962,380 1.0099 0.712 0.705 0.712 0.705 0.719 8,372,563 0.7121 0.00%
2013-03-04 0 1.010 1.000 1.010 1.010 1.040 2,980,000 3,053,200 1.0246 0.712 0.705 0.712 0.712 0.733 4,225,989 0.7225 -2.88%
2013-03-01 0 1.040 1.030 1.040 1.030 1.040 5,592,000 5,768,160 1.0315 0.733 0.726 0.733 0.726 0.733 7,930,110 0.7274 0.00%
2013-02-28 0 1.040 1.040 1.050 1.020 1.040 5,454,000 5,619,800 1.0304 0.733 0.733 0.740 0.719 0.733 7,734,410 0.7266 2.97%
2013-02-27 0 1.010 1.010 1.030 1.010 1.030 1,498,000 1,524,820 1.0179 0.712 0.712 0.726 0.712 0.726 2,124,339 0.7178 -0.98%
2013-02-26 0 1.020 1.010 1.030 1.010 1.030 3,930,000 3,994,980 1.0165 0.719 0.712 0.726 0.712 0.726 5,573,200 0.7168 -0.97%
2013-02-25 0 1.030 1.030 1.040 1.030 1.050 1,444,000 1,493,900 1.0346 0.726 0.726 0.733 0.726 0.740 2,047,761 0.7295 0.98%
2013-02-22 0 1.020 1.020 1.030 1.020 1.060 4,088,000 4,274,360 1.0456 0.719 0.719 0.726 0.719 0.747 5,797,262 0.7373 -3.77%
2013-02-21 0 1.060 1.050 1.060 1.050 1.080 1,656,000 1,759,640 1.0626 0.747 0.740 0.747 0.740 0.762 2,348,402 0.7493 -0.93%
2013-02-20 0 1.070 1.070 1.090 1.070 1.080 1,588,000 1,710,480 1.0771 0.755 0.755 0.769 0.755 0.762 2,251,970 0.7595 0.00%
2013-02-19 0 1.070 1.070 1.080 1.070 1.100 1,534,000 1,664,300 1.0849 0.755 0.755 0.762 0.755 0.776 2,175,391 0.7651 -2.73%
2013-02-18 0 1.100 1.090 1.100 1.080 1.100 3,748,000 4,058,820 1.0829 0.776 0.769 0.776 0.762 0.776 5,315,102 0.7636 1.85%
2013-02-15 0 1.080 1.070 1.090 1.070 1.080 1,756,000 1,893,680 1.0784 0.762 0.755 0.769 0.755 0.762 2,490,213 0.7604 0.00%
2013-02-14 0 1.080 1.070 1.080 1.070 1.080 998,000 1,069,460 1.0716 0.762 0.755 0.762 0.755 0.762 1,415,281 0.7557 0.00%
2013-02-08 0 1.080 1.070 1.080 1.060 1.080 850,000 910,300 1.0709 0.762 0.755 0.762 0.747 0.762 1,205,399 0.7552 0.93%
2013-02-07 0 1.070 1.060 1.070 1.060 1.090 1,524,000 1,638,060 1.0748 0.755 0.747 0.755 0.747 0.769 2,161,210 0.7579 -0.93%
2013-02-06 0 1.080 1.070 1.080 1.070 1.090 2,450,000 2,652,340 1.0826 0.762 0.755 0.762 0.755 0.769 3,474,387 0.7634 0.93%
2013-02-05 0 1.070 1.070 1.080 1.060 1.080 1,676,000 1,796,100 1.0717 0.755 0.755 0.762 0.747 0.762 2,376,764 0.7557 -1.83%
2013-02-04 0 1.090 1.090 1.100 1.080 1.100 1,132,000 1,235,200 1.0912 0.769 0.769 0.776 0.762 0.776 1,605,308 0.7694 0.00%
2013-02-01 0 1.090 1.080 1.090 1.070 1.090 1,432,000 1,544,700 1.0787 0.769 0.762 0.769 0.755 0.769 2,030,744 0.7607 0.93%
2013-01-31 0 1.080 1.070 1.080 1.070 1.100 2,430,000 2,627,710 1.0814 0.762 0.755 0.762 0.755 0.776 3,446,024 0.7625 -1.82%
2013-01-30 0 1.100 1.080 1.100 1.080 1.100 2,032,000 2,212,840 1.0890 0.776 0.762 0.776 0.762 0.776 2,881,614 0.7679 0.92%
2013-01-29 0 1.090 1.080 1.090 1.070 1.090 1,292,000 1,396,480 1.0809 0.769 0.762 0.769 0.755 0.769 1,832,207 0.7622 -0.91%
2013-01-28 0 1.100 1.090 1.100 1.070 1.100 3,766,000 4,091,780 1.0865 0.776 0.769 0.776 0.755 0.776 5,340,629 0.7662 5.77%
2013-01-25 0 1.040 1.030 1.040 1.030 1.090 3,784,000 3,987,580 1.0538 0.733 0.726 0.733 0.726 0.769 5,366,155 0.7431 -4.59%
2013-01-24 0 1.090 1.080 1.090 1.080 1.100 2,060,000 2,242,440 1.0886 0.769 0.762 0.769 0.762 0.776 2,921,321 0.7676 0.00%
2013-01-23 0 1.090 1.090 1.100 1.090 1.110 1,874,000 2,047,340 1.0925 0.769 0.769 0.776 0.769 0.783 2,657,551 0.7704 -0.91%
2013-01-22 0 1.100 1.100 1.110 1.090 1.110 1,408,000 1,559,020 1.1073 0.776 0.776 0.783 0.769 0.783 1,996,709 0.7808 0.92%
2013-01-21 0 1.090 1.090 1.100 1.090 1.110 2,362,000 2,583,880 1.0939 0.769 0.769 0.776 0.769 0.783 3,349,592 0.7714 -0.91%
2013-01-18 0 1.100 1.090 1.100 1.080 1.100 1,384,000 1,512,100 1.0926 0.776 0.769 0.776 0.762 0.776 1,962,674 0.7704 1.85%
2013-01-17 0 1.080 1.080 1.090 1.080 1.100 3,574,000 3,894,820 1.0898 0.762 0.762 0.769 0.762 0.776 5,068,350 0.7685 -0.92%
2013-01-16 0 1.090 1.090 1.100 1.090 1.110 1,108,000 1,215,320 1.0969 0.769 0.769 0.776 0.769 0.783 1,571,274 0.7735 -1.80%
2013-01-15 0 1.110 1.100 1.110 1.090 1.120 1,304,130 1,438,984 1.1034 0.783 0.776 0.783 0.769 0.790 1,849,409 0.7781 0.00%
2013-01-14 0 1.110 1.100 1.110 1.090 1.110 1,868,000 2,058,820 1.1022 0.783 0.776 0.783 0.769 0.783 2,649,043 0.7772 1.83%
2013-01-11 0 1.090 1.090 1.100 1.080 1.140 4,072,000 4,484,500 1.1013 0.769 0.769 0.776 0.762 0.804 5,774,572 0.7766 -2.68%
2013-01-10 0 1.120 1.120 1.130 1.100 1.120 2,916,130 3,241,585 1.1116 0.790 0.790 0.797 0.776 0.790 4,135,413 0.7839 1.82%
2013-01-09 0 1.100 1.090 1.110 1.080 1.110 2,114,000 2,316,860 1.0960 0.776 0.769 0.783 0.762 0.783 2,997,899 0.7728 1.85%
2013-01-08 0 1.080 1.080 1.090 1.080 1.110 2,002,000 2,179,920 1.0889 0.762 0.762 0.769 0.762 0.783 2,839,070 0.7678 -1.82%
2013-01-07 0 1.100 1.100 1.110 1.090 1.110 3,932,000 4,320,180 1.0987 0.776 0.776 0.783 0.769 0.783 5,576,036 0.7748 0.00%
2013-01-04 0 1.100 1.090 1.100 1.080 1.100 2,812,000 3,072,960 1.0928 0.776 0.769 0.776 0.762 0.776 3,987,745 0.7706 0.00%
2013-01-03 0 1.100 1.100 1.110 1.080 1.120 5,240,000 5,750,760 1.0975 0.776 0.776 0.783 0.762 0.790 7,430,933 0.7739 1.85%
2013-01-02 0 1.080 1.080 1.090 1.060 1.090 6,002,000 6,490,780 1.0814 0.762 0.762 0.769 0.747 0.769 8,511,538 0.7626 3.85%
2012-12-31 0 1.040 1.030 1.040 1.030 1.060 1,368,000 1,422,200 1.0396 0.733 0.726 0.733 0.726 0.747 1,939,984 0.7331 -0.95%
2012-12-28 0 1.050 1.050 1.060 1.010 1.060 5,404,000 5,622,060 1.0404 0.740 0.740 0.747 0.712 0.747 7,663,504 0.7336 1.94%
2012-12-27 0 1.030 1.020 1.030 1.010 1.040 4,000,000 4,109,240 1.0273 0.726 0.719 0.726 0.712 0.733 5,672,468 0.7244 1.98%
2012-12-24 0 1.010 1.010 1.020 0.970 1.020 2,666,000 2,677,820 1.0044 0.712 0.712 0.719 0.684 0.719 3,780,700 0.7083 4.12%
2012-12-21 0 0.970 0.970 0.980 0.970 0.990 3,394,000 3,304,520 0.9736 0.684 0.684 0.691 0.684 0.698 4,813,089 0.6866 -1.02%
2012-12-20 0 0.980 0.980 0.990 0.980 1.000 1,810,000 1,794,880 0.9916 0.691 0.691 0.698 0.691 0.705 2,566,792 0.6993 -2.00%
2012-12-19 0 1.000 0.990 1.000 0.980 1.000 5,522,000 5,480,000 0.9924 0.705 0.698 0.705 0.691 0.705 7,830,842 0.6998 2.04%
2012-12-18 0 0.980 0.980 0.990 0.980 1.000 4,568,000 4,525,660 0.9907 0.691 0.691 0.698 0.691 0.705 6,477,958 0.6986 -2.00%
2012-12-17 0 1.000 0.990 1.000 0.970 1.000 7,636,000 7,599,960 0.9953 0.705 0.698 0.705 0.684 0.705 10,828,741 0.7018 2.04%
2012-12-14 0 0.980 0.970 0.980 0.950 0.980 3,614,000 3,498,500 0.9680 0.691 0.684 0.691 0.670 0.691 5,125,075 0.6826 3.16%
2012-12-13 0 0.950 0.950 0.960 0.930 0.970 4,450,000 4,247,920 0.9546 0.670 0.670 0.677 0.656 0.684 6,310,621 0.6731 2.15%
2012-12-12 0 0.930 0.930 0.940 0.930 0.940 3,396,000 3,160,080 0.9305 0.656 0.656 0.663 0.656 0.663 4,815,925 0.6562 0.00%
2012-12-11 0 0.930 0.930 0.940 0.930 0.940 2,500,000 2,331,820 0.9327 0.656 0.656 0.663 0.656 0.663 3,545,292 0.6577 0.00%
2012-12-10 0 0.930 0.930 0.940 0.930 0.940 3,900,000 3,630,160 0.9308 0.656 0.656 0.663 0.656 0.663 5,530,656 0.6564 1.09%
2012-12-07 0 0.920 0.920 0.930 0.920 0.930 2,742,000 2,537,820 0.9255 0.649 0.649 0.656 0.649 0.656 3,888,477 0.6527 -1.08%
2012-12-06 0 0.930 0.930 0.940 0.910 0.940 5,664,000 5,265,920 0.9297 0.656 0.656 0.663 0.642 0.663 8,032,215 0.6556 1.09%
2012-12-05 0 0.920 0.910 0.930 0.910 0.930 4,200,000 3,853,040 0.9174 0.649 0.642 0.656 0.642 0.656 5,956,091 0.6469 1.10%
2012-12-04 0 0.910 0.900 0.910 0.900 0.910 3,046,000 2,743,720 0.9008 0.642 0.635 0.642 0.635 0.642 4,319,584 0.6352 0.00%
2012-12-03 0 0.910 0.900 0.920 0.910 0.920 1,994,180 1,819,387 0.9123 0.642 0.635 0.649 0.642 0.649 2,827,981 0.6434 0.00%
2012-11-30 0 0.910 0.910 0.920 0.900 0.920 834,000 760,300 0.9116 0.642 0.642 0.649 0.635 0.649 1,182,710 0.6428 0.00%
2012-11-29 0 0.910 0.900 0.910 0.900 0.910 2,024,000 1,835,600 0.9069 0.642 0.635 0.642 0.635 0.642 2,870,269 0.6395 2.25%
2012-11-28 0 0.890 0.890 0.900 0.880 0.910 1,604,000 1,429,860 0.8914 0.628 0.628 0.635 0.621 0.642 2,274,660 0.6286 -2.20%
2012-11-27 0 0.910 0.900 0.910 0.910 0.920 896,000 818,260 0.9132 0.642 0.635 0.642 0.642 0.649 1,270,633 0.6440 0.00%
2012-11-26 0 0.910 0.910 0.920 0.910 0.920 1,202,000 1,102,040 0.9168 0.642 0.642 0.649 0.642 0.649 1,704,577 0.6465 -1.09%
2012-11-23 0 0.920 0.900 0.920 0.890 0.920 1,314,000 1,191,660 0.9069 0.649 0.635 0.649 0.628 0.649 1,863,406 0.6395 1.10%
2012-11-22 0 0.910 0.900 0.910 0.900 0.910 606,000 548,800 0.9056 0.642 0.635 0.642 0.635 0.642 859,379 0.6386 1.11%
2012-11-21 0 0.900 0.900 0.910 0.890 0.900 458,000 411,600 0.8987 0.635 0.635 0.642 0.628 0.635 649,498 0.6337 0.00%
2012-11-20 0 0.900 0.890 0.900 0.900 0.910 996,000 896,440 0.9000 0.635 0.628 0.635 0.635 0.642 1,412,445 0.6347 0.00%
2012-11-19 0 0.900 0.890 0.900 0.880 0.900 600,000 536,740 0.8946 0.635 0.628 0.635 0.621 0.635 850,870 0.6308 1.12%
2012-11-16 0 0.890 0.890 0.900 0.870 0.890 908,000 801,880 0.8831 0.628 0.628 0.635 0.613 0.628 1,287,650 0.6227 0.00%
2012-11-15 0 0.890 0.890 0.900 0.870 0.900 1,336,000 1,181,580 0.8844 0.628 0.628 0.635 0.613 0.635 1,894,604 0.6237 0.00%
2012-11-14 0 0.890 0.880 0.890 0.880 0.890 964,000 855,040 0.8870 0.628 0.621 0.628 0.621 0.628 1,367,065 0.6255 0.00%
2012-11-13 0 0.890 0.880 0.890 0.880 0.910 2,750,000 2,449,520 0.8907 0.628 0.621 0.628 0.621 0.642 3,899,822 0.6281 -1.11%
2012-11-12 0 0.900 0.900 0.910 0.900 0.910 842,000 761,780 0.9047 0.635 0.635 0.642 0.635 0.642 1,194,054 0.6380 -1.10%
2012-11-09 0 0.910 0.900 0.910 0.900 0.920 2,768,000 2,520,060 0.9104 0.642 0.635 0.642 0.635 0.649 3,925,348 0.6420 0.00%
2012-11-08 0 0.910 0.910 0.920 0.910 0.930 2,862,000 2,630,980 0.9193 0.642 0.642 0.649 0.642 0.656 4,058,651 0.6482 -2.15%
2012-11-07 0 0.930 0.930 0.940 0.930 0.950 2,090,000 1,956,620 0.9362 0.656 0.656 0.663 0.656 0.670 2,963,864 0.6602 -2.11%
2012-11-06 0 0.950 0.940 0.950 0.930 0.950 3,050,000 2,871,720 0.9415 0.670 0.663 0.670 0.656 0.670 4,325,257 0.6639 1.06%
2012-11-05 0 0.940 0.940 0.950 0.920 0.950 4,476,000 4,193,020 0.9368 0.663 0.663 0.670 0.649 0.670 6,347,492 0.6606 1.08%
2012-11-02 0 0.930 0.930 0.940 0.910 0.940 9,204,000 8,533,420 0.9271 0.656 0.656 0.663 0.642 0.663 13,052,349 0.6538 2.20%
2012-11-01 0 0.910 0.900 0.910 0.890 0.920 5,282,000 4,782,660 0.9055 0.642 0.635 0.642 0.628 0.649 7,490,494 0.6385 1.11%
2012-10-31 0 0.900 0.890 0.900 0.880 0.900 4,452,000 3,951,360 0.8875 0.635 0.628 0.635 0.621 0.635 6,313,457 0.6259 1.12%
2012-10-30 0 0.890 0.880 0.890 0.880 0.900 2,234,000 1,996,500 0.8937 0.628 0.621 0.628 0.621 0.635 3,168,073 0.6302 -1.11%
2012-10-29 0 0.900 0.890 0.900 0.890 0.910 1,850,679 1,666,497 0.9005 0.635 0.628 0.635 0.628 0.642 2,624,479 0.6350 0.00%
2012-10-26 0 0.900 0.890 0.900 0.890 0.920 3,101,000 2,791,440 0.9002 0.635 0.628 0.635 0.628 0.649 4,397,581 0.6348 0.00%
2012-10-25 0 0.900 0.900 0.910 0.900 0.950 7,126,000 6,542,320 0.9181 0.635 0.635 0.642 0.635 0.670 10,105,502 0.6474 -4.26%
2012-10-24 0 0.940 0.930 0.940 0.900 0.940 9,776,000 9,049,400 0.9257 0.663 0.656 0.663 0.635 0.663 13,863,512 0.6527 4.44%
2012-10-22 0 0.900 0.900 0.910 0.890 0.910 3,022,000 2,728,380 0.9028 0.635 0.635 0.642 0.628 0.642 4,285,550 0.6366 1.12%
2012-10-19 0 0.890 0.890 0.910 0.890 0.930 5,202,000 4,724,820 0.9083 0.628 0.628 0.642 0.628 0.656 7,377,045 0.6405 -2.20%
2012-10-18 0 0.910 0.900 0.920 0.900 0.930 11,796,000 10,773,100 0.9133 0.642 0.635 0.649 0.635 0.656 16,728,108 0.6440 2.25%
2012-10-17 0 0.890 0.890 0.900 0.880 0.920 5,732,000 5,151,480 0.8987 0.628 0.628 0.635 0.621 0.649 8,128,647 0.6337 0.00%
2012-10-16 0 0.890 0.880 0.890 0.880 0.900 8,844,000 7,885,820 0.8917 0.628 0.621 0.628 0.621 0.635 12,541,827 0.6288 1.14%
2012-10-15 0 0.880 0.870 0.880 0.860 0.920 19,273,000 17,087,870 0.8866 0.621 0.613 0.621 0.606 0.649 27,331,369 0.6252 8.64%
2012-10-12 0 0.810 0.800 0.810 0.800 0.820 3,690,000 2,997,120 0.8122 0.571 0.564 0.571 0.564 0.578 5,232,852 0.5728 0.00%
2012-10-11 0 0.810 0.800 0.820 0.800 0.820 2,216,000 1,791,080 0.8082 0.571 0.564 0.578 0.564 0.578 3,142,547 0.5699 1.25%
2012-10-10 0 0.800 0.800 0.810 0.790 0.810 994,000 794,700 0.7995 0.564 0.564 0.571 0.557 0.571 1,409,608 0.5638 -1.23%
2012-10-09 0 0.810 0.800 0.810 0.790 0.810 2,540,000 2,044,660 0.8050 0.571 0.564 0.571 0.557 0.571 3,602,017 0.5676 2.53%
2012-10-08 0 0.790 0.790 0.800 0.790 0.800 756,000 603,480 0.7983 0.557 0.557 0.564 0.557 0.564 1,072,096 0.5629 0.00%
2012-10-05 0 0.790 0.790 0.800 0.780 0.800 1,188,990 942,402 0.7926 0.557 0.557 0.564 0.550 0.564 1,686,127 0.5589 1.28%
2012-10-04 0 0.780 0.780 0.790 0.780 0.800 556,000 438,720 0.7891 0.550 0.550 0.557 0.550 0.564 788,473 0.5564 0.00%
2012-10-03 0 0.780 0.780 0.790 0.780 0.800 1,806,000 1,417,640 0.7850 0.550 0.550 0.557 0.550 0.564 2,561,119 0.5535 0.00%
2012-09-28 0 0.780 0.770 0.780 0.770 0.780 536,000 416,520 0.7771 0.550 0.543 0.550 0.543 0.550 760,111 0.5480 0.00%
2012-09-27 0 0.780 0.770 0.780 0.770 0.780 588,000 454,340 0.7727 0.550 0.543 0.550 0.543 0.550 833,853 0.5449 0.00%
2012-09-26 0 0.780 0.770 0.780 0.770 0.790 524,000 405,600 0.7740 0.550 0.543 0.550 0.543 0.557 743,093 0.5458 -1.27%
2012-09-25 0 0.790 0.770 0.790 0.770 0.790 670,000 523,160 0.7808 0.557 0.543 0.557 0.543 0.557 950,138 0.5506 2.60%
2012-09-24 0 0.770 0.770 0.780 0.770 0.790 950,000 740,700 0.7797 0.543 0.543 0.550 0.543 0.557 1,347,211 0.5498 0.00%
2012-09-21 0 0.770 0.770 0.780 0.770 0.790 1,992,000 1,552,840 0.7795 0.543 0.543 0.550 0.543 0.557 2,824,889 0.5497 -1.28%
2012-09-20 0 0.780 0.780 0.790 0.780 0.800 1,208,000 947,600 0.7844 0.550 0.550 0.557 0.550 0.564 1,713,085 0.5532 -1.27%
2012-09-19 0 0.790 0.790 0.800 0.790 0.800 1,608,000 1,271,280 0.7906 0.557 0.557 0.564 0.557 0.564 2,280,332 0.5575 0.00%
2012-09-18 0 0.790 0.790 0.800 0.780 0.790 1,650,000 1,298,340 0.7869 0.557 0.557 0.564 0.550 0.557 2,339,893 0.5549 -1.25%
2012-09-17 0 0.800 0.790 0.800 0.780 0.820 1,898,000 1,507,120 0.7941 0.564 0.557 0.564 0.550 0.578 2,691,586 0.5599 -1.23%
2012-09-14 0 0.810 0.800 0.810 0.790 0.810 2,374,000 1,909,560 0.8044 0.571 0.564 0.571 0.557 0.571 3,366,610 0.5672 2.53%
2012-09-13 0 0.790 0.780 0.790 0.780 0.790 564,000 442,920 0.7853 0.557 0.550 0.557 0.550 0.557 799,818 0.5538 -1.25%
2012-09-12 0 0.800 0.790 0.800 0.770 0.800 1,818,000 1,424,300 0.7834 0.564 0.557 0.564 0.543 0.564 2,578,137 0.5525 3.90%
2012-09-11 0 0.770 0.770 0.780 0.760 0.770 862,000 660,600 0.7664 0.543 0.543 0.550 0.536 0.543 1,222,417 0.5404 -1.28%
2012-09-10 0 0.780 0.760 0.780 0.760 0.780 2,682,000 2,055,720 0.7665 0.550 0.536 0.550 0.536 0.550 3,803,390 0.5405 0.00%
2012-09-07 0 0.780 0.780 0.790 0.770 0.790 1,172,000 911,100 0.7774 0.550 0.550 0.557 0.543 0.557 1,662,033 0.5482 4.00%
2012-09-06 0 0.750 0.750 0.760 0.750 0.770 1,132,000 860,012 0.7597 0.529 0.529 0.536 0.529 0.543 1,605,308 0.5357 0.00%
2012-09-05 0 0.750 0.750 0.760 0.750 0.770 602,000 455,000 0.7558 0.529 0.529 0.536 0.529 0.543 853,706 0.5330 0.00%
2012-09-04 0 0.750 0.750 0.760 0.750 0.780 2,378,000 1,805,700 0.7593 0.529 0.529 0.536 0.529 0.550 3,372,282 0.5355 -3.85%
2012-09-03 0 0.780 0.770 0.780 0.770 0.790 392,000 304,780 0.7775 0.550 0.543 0.550 0.543 0.557 555,902 0.5483 1.30%
2012-08-31 0 0.770 0.770 0.780 0.770 0.780 656,000 506,220 0.7717 0.543 0.543 0.550 0.543 0.550 930,285 0.5442 -1.28%
2012-08-30 0 0.780 0.770 0.780 0.780 0.790 772,000 604,400 0.7829 0.550 0.543 0.550 0.550 0.557 1,094,786 0.5521 -1.27%
2012-08-29 0 0.790 0.780 0.800 0.780 0.800 486,000 383,700 0.7895 0.557 0.550 0.564 0.550 0.564 689,205 0.5567 0.00%
2012-08-28 0 0.790 0.790 0.800 0.780 0.790 316,000 249,140 0.7884 0.557 0.557 0.564 0.550 0.557 448,125 0.5560 0.00%
2012-08-27 0 0.790 0.790 0.800 0.790 0.840 5,250,000 4,208,800 0.8017 0.557 0.557 0.564 0.557 0.592 7,445,114 0.5653 -5.95%
2012-08-24 0 0.840 0.840 0.850 0.840 0.860 1,474,000 1,249,460 0.8477 0.592 0.592 0.599 0.592 0.606 2,090,304 0.5977 0.00%
2012-08-23 0 0.840 0.840 0.850 0.830 0.850 2,180,000 1,834,260 0.8414 0.592 0.592 0.599 0.585 0.599 3,091,495 0.5933 2.44%
2012-08-22 0 0.820 0.820 0.830 0.820 0.840 1,094,000 902,580 0.8250 0.578 0.578 0.585 0.578 0.592 1,551,420 0.5818 -1.20%
2012-08-21 0 0.830 0.830 0.840 0.820 0.840 1,302,000 1,083,520 0.8322 0.585 0.585 0.592 0.578 0.592 1,846,388 0.5868 0.00%
2012-08-20 0 0.830 0.820 0.830 0.810 0.840 690,000 573,160 0.8307 0.585 0.578 0.585 0.571 0.592 978,501 0.5858 1.22%
2012-08-17 0 0.820 0.810 0.830 0.810 0.830 946,000 777,040 0.8214 0.578 0.571 0.585 0.571 0.585 1,341,539 0.5792 1.23%
2012-08-16 0 0.810 0.800 0.810 0.800 0.810 798,000 644,600 0.8078 0.571 0.564 0.571 0.564 0.571 1,131,657 0.5696 1.25%
2012-08-15 0 0.800 0.800 0.810 0.790 0.810 1,164,000 934,440 0.8028 0.564 0.564 0.571 0.557 0.571 1,650,688 0.5661 0.00%
2012-08-14 0 0.800 0.790 0.800 0.790 0.810 882,000 702,660 0.7967 0.564 0.557 0.564 0.557 0.571 1,250,779 0.5618 0.00%
2012-08-13 0 0.800 0.800 0.810 0.800 0.810 1,182,000 947,540 0.8016 0.564 0.564 0.571 0.564 0.571 1,676,214 0.5653 -1.23%
2012-08-10 0 0.810 0.800 0.810 0.800 0.820 1,578,000 1,274,440 0.8076 0.571 0.564 0.571 0.564 0.578 2,237,789 0.5695 -1.22%
2012-08-09 0 0.820 0.820 0.830 0.790 0.830 3,412,000 2,754,400 0.8073 0.578 0.578 0.585 0.557 0.585 4,838,615 0.5693 0.00%
2012-08-08 0 0.820 0.810 0.820 0.780 0.820 4,350,000 3,470,460 0.7978 0.578 0.571 0.578 0.550 0.578 6,168,809 0.5626 5.13%
2012-08-07 0 0.780 0.780 0.790 0.780 0.790 2,326,500 1,823,210 0.7837 0.550 0.550 0.557 0.550 0.557 3,299,249 0.5526 0.00%
2012-08-06 0 0.780 0.770 0.780 0.770 0.800 2,222,000 1,742,600 0.7842 0.550 0.543 0.550 0.543 0.564 3,151,056 0.5530 1.30%
2012-08-03 0 0.770 0.770 0.780 0.760 0.790 1,314,000 1,016,620 0.7737 0.543 0.543 0.550 0.536 0.557 1,863,406 0.5456 0.00%
2012-08-02 0 0.770 0.770 0.780 0.760 0.780 1,162,000 895,960 0.7710 0.543 0.543 0.550 0.536 0.550 1,647,852 0.5437 0.00%
2012-08-01 0 0.770 0.770 0.780 0.760 0.780 2,982,000 2,298,020 0.7706 0.543 0.543 0.550 0.536 0.550 4,228,825 0.5434 0.00%
2012-07-31 0 0.770 0.760 0.770 0.740 0.770 2,012,000 1,513,880 0.7524 0.543 0.536 0.543 0.522 0.543 2,853,251 0.5306 2.67%
2012-07-30 0 0.750 0.740 0.750 0.740 0.760 1,486,000 1,115,660 0.7508 0.529 0.522 0.529 0.522 0.536 2,107,322 0.5294 -1.32%
2012-07-27 0 0.760 0.750 0.760 0.750 0.760 1,288,000 969,420 0.7527 0.536 0.529 0.536 0.529 0.536 1,826,535 0.5307 2.70%
2012-07-26 0 0.740 0.740 0.750 0.740 0.770 2,384,000 1,798,140 0.7543 0.522 0.522 0.529 0.522 0.543 3,380,791 0.5319 -1.33%
2012-07-25 0 0.750 0.750 0.760 0.750 0.790 1,906,000 1,469,880 0.7712 0.529 0.529 0.536 0.529 0.557 2,702,931 0.5438 -5.06%
2012-07-24 0 0.790 0.780 0.790 0.780 0.790 324,000 254,540 0.7856 0.557 0.550 0.557 0.550 0.557 459,470 0.5540 1.28%
2012-07-23 0 0.780 0.780 0.790 0.780 0.800 1,428,000 1,131,500 0.7924 0.550 0.550 0.557 0.550 0.564 2,025,071 0.5587 -2.50%
2012-07-20 0 0.800 0.800 0.810 0.800 0.800 198,000 158,400 0.8000 0.564 0.564 0.571 0.564 0.564 280,787 0.5641 0.00%
2012-07-19 0 0.800 0.800 0.810 0.790 0.810 1,320,000 1,062,220 0.8047 0.564 0.564 0.571 0.557 0.571 1,871,914 0.5675 0.00%
2012-07-18 0 0.800 0.800 0.810 0.800 0.810 2,294,000 1,841,880 0.8029 0.564 0.564 0.571 0.564 0.571 3,253,160 0.5662 0.00%
2012-07-17 0 0.800 0.800 0.810 0.790 0.810 916,000 737,360 0.8050 0.564 0.564 0.571 0.557 0.571 1,298,995 0.5676 0.00%
2012-07-16 0 0.800 0.790 0.800 0.800 0.810 1,034,000 827,400 0.8002 0.564 0.557 0.564 0.564 0.571 1,466,333 0.5643 0.00%
2012-07-13 0 0.800 0.800 0.810 0.800 0.810 4,268,000 3,434,680 0.8048 0.564 0.564 0.571 0.564 0.571 6,052,523 0.5675 1.27%
2012-07-12 0 0.790 0.790 0.800 0.780 0.800 924,000 730,260 0.7903 0.557 0.557 0.564 0.550 0.564 1,310,340 0.5573 1.28%
2012-07-11 0 0.780 0.780 0.790 0.780 0.790 690,000 542,780 0.7866 0.550 0.550 0.557 0.550 0.557 978,501 0.5547 -1.27%
2012-07-10 0 0.790 0.790 0.800 0.780 0.800 960,000 759,280 0.7909 0.557 0.557 0.564 0.550 0.564 1,361,392 0.5577 0.00%
2012-07-09 0 0.790 0.790 0.800 0.790 0.810 2,408,000 1,931,120 0.8020 0.557 0.557 0.564 0.557 0.571 3,414,826 0.5655 -3.66%
2012-07-06 0 0.820 0.810 0.830 0.800 0.820 2,244,000 1,819,900 0.8110 0.578 0.571 0.585 0.564 0.578 3,182,254 0.5719 2.50%
2012-07-05 0 0.800 0.800 0.810 0.790 0.800 880,928 701,142 0.7959 0.564 0.564 0.571 0.557 0.564 1,249,259 0.5612 0.00%
2012-07-04 0 0.800 0.800 0.810 0.780 0.810 2,890,000 2,312,860 0.8003 0.564 0.564 0.571 0.550 0.571 4,098,358 0.5643 2.56%
2012-07-03 0 0.780 0.780 0.790 0.780 0.800 3,632,000 2,867,360 0.7895 0.550 0.550 0.557 0.550 0.564 5,150,601 0.5567 0.00%
2012-06-29 0 0.780 0.780 0.790 0.780 0.810 3,817,371 3,036,364 0.7954 0.550 0.550 0.557 0.550 0.571 5,413,479 0.5609 -2.50%
2012-06-28 0 0.800 0.800 0.810 0.790 0.860 15,420,000 12,758,680 0.8274 0.564 0.564 0.571 0.557 0.606 21,867,364 0.5835 2.56%
2012-06-27 1 - - - - - 0 0 - 0.550 - - - - 0 - 0.00%
2012-06-26 0 0.780 0.770 0.780 0.760 0.790 2,042,000 1,599,640 0.7834 0.550 0.543 0.550 0.536 0.557 2,895,795 0.5524 0.00%
2012-06-25 0 0.780 0.780 0.790 0.780 0.800 1,856,000 1,464,340 0.7890 0.550 0.550 0.557 0.550 0.564 2,632,025 0.5564 -2.50%
2012-06-22 0 0.800 0.790 0.800 0.790 0.800 1,108,000 876,600 0.7912 0.564 0.557 0.564 0.557 0.564 1,571,274 0.5579 0.00%
2012-06-21 0 0.800 0.800 0.810 0.790 0.810 2,844,000 2,284,360 0.8032 0.564 0.564 0.571 0.557 0.571 4,033,125 0.5664 0.00%
2012-06-20 0 0.800 0.800 0.810 0.800 0.820 4,403,000 3,574,740 0.8119 0.564 0.564 0.571 0.564 0.578 6,243,969 0.5725 -1.23%
2012-06-19 0 0.810 0.800 0.810 0.800 0.820 3,291,269 2,670,904 0.8115 0.571 0.564 0.571 0.564 0.578 4,667,404 0.5722 -1.22%
2012-06-18 0 0.820 0.820 0.830 0.810 0.840 3,450,000 2,857,000 0.8281 0.578 0.578 0.585 0.571 0.592 4,892,504 0.5840 1.23%
2012-06-15 0 0.810 0.800 0.820 0.800 0.850 14,324,000 11,769,880 0.8217 0.571 0.564 0.578 0.564 0.599 20,313,108 0.5794 -3.57%
2012-06-14 0 0.840 0.830 0.840 0.830 0.840 1,336,000 1,114,570 0.8343 0.592 0.585 0.592 0.585 0.592 1,894,604 0.5883 1.20%
2012-06-13 0 0.830 0.830 0.840 0.830 0.860 3,208,000 2,701,900 0.8422 0.585 0.585 0.592 0.585 0.606 4,549,319 0.5939 -2.72%
2012-06-12 0 0.890 0.890 0.900 0.880 0.910 2,221,441 1,977,804 0.8903 0.602 0.602 0.608 0.595 0.615 3,286,140 0.6019 -2.20%
2012-06-11 0 0.910 0.890 0.910 0.870 0.910 1,594,000 1,438,360 0.9024 0.615 0.602 0.615 0.588 0.615 2,357,977 0.6100 3.41%
2012-06-08 0 0.880 0.870 0.880 0.870 0.890 832,000 732,920 0.8809 0.595 0.588 0.595 0.588 0.602 1,230,763 0.5955 1.15%
2012-06-07 0 0.870 0.870 0.880 0.870 0.900 926,000 817,640 0.8830 0.588 0.588 0.595 0.588 0.608 1,369,816 0.5969 -2.25%
2012-06-06 0 0.890 0.880 0.890 0.870 0.890 1,172,000 1,032,280 0.8808 0.602 0.595 0.602 0.588 0.602 1,733,719 0.5954 3.49%
2012-06-05 0 0.860 0.850 0.860 0.850 0.880 708,532 612,602 0.8646 0.581 0.575 0.581 0.575 0.595 1,048,119 0.5845 2.38%
2012-06-04 0 0.840 0.840 0.850 0.840 0.860 1,936,000 1,645,000 0.8497 0.568 0.568 0.575 0.568 0.581 2,863,892 0.5744 -3.45%
2012-06-01 0 0.870 0.870 0.880 0.870 0.900 1,455,802 1,278,434 0.8782 0.588 0.588 0.595 0.588 0.608 2,153,543 0.5936 -3.33%
2012-05-31 0 0.900 0.880 0.910 0.870 0.900 866,000 765,980 0.8845 0.608 0.595 0.615 0.588 0.608 1,281,059 0.5979 2.27%
2012-05-30 0 0.880 0.880 0.900 0.870 0.910 1,444,000 1,286,220 0.8907 0.595 0.595 0.608 0.588 0.615 2,136,084 0.6021 -3.30%
2012-05-29 0 0.910 0.900 0.920 0.870 0.910 932,000 835,760 0.8967 0.615 0.608 0.622 0.588 0.615 1,378,692 0.6062 4.60%
2012-05-28 0 0.870 0.870 0.880 0.870 0.890 466,000 409,200 0.8781 0.588 0.588 0.595 0.588 0.602 689,346 0.5936 0.00%
2012-05-25 0 0.870 0.870 0.880 0.860 0.880 1,538,000 1,345,820 0.8750 0.588 0.588 0.595 0.581 0.595 2,275,137 0.5915 0.00%
2012-05-24 0 0.870 0.870 0.880 0.870 0.880 532,000 466,260 0.8764 0.588 0.588 0.595 0.588 0.595 786,978 0.5925 0.00%
2012-05-23 0 0.870 0.870 0.880 0.870 0.890 930,000 815,640 0.8770 0.588 0.588 0.595 0.588 0.602 1,375,733 0.5929 -2.25%
2012-05-22 0 0.890 0.880 0.890 0.880 0.890 834,000 740,660 0.8881 0.602 0.595 0.602 0.595 0.602 1,233,722 0.6003 1.14%
2012-05-21 0 0.880 0.880 0.890 0.870 0.880 742,000 649,540 0.8754 0.595 0.595 0.602 0.588 0.595 1,097,628 0.5918 0.00%
2012-05-18 0 0.880 0.870 0.880 0.860 0.880 2,720,000 2,361,620 0.8682 0.595 0.588 0.595 0.581 0.595 4,023,649 0.5869 0.00%
2012-05-17 0 0.880 0.880 0.890 0.860 0.890 2,732,000 2,394,280 0.8764 0.595 0.595 0.602 0.581 0.602 4,041,401 0.5924 1.15%
2012-05-16 0 0.870 0.870 0.880 0.870 0.920 4,294,000 3,824,100 0.8906 0.588 0.588 0.595 0.588 0.622 6,352,040 0.6020 -4.40%
2012-05-15 0 0.910 0.910 0.920 0.910 0.950 2,182,000 1,996,540 0.9150 0.615 0.615 0.622 0.615 0.642 3,227,795 0.6185 -2.15%
2012-05-14 0 0.930 0.930 0.940 0.930 0.940 444,000 413,860 0.9321 0.629 0.629 0.635 0.629 0.635 656,802 0.6301 0.00%
2012-05-11 0 0.930 0.930 0.940 0.930 0.950 1,062,000 992,840 0.9349 0.629 0.629 0.635 0.629 0.642 1,570,998 0.6320 -1.06%
2012-05-10 0 0.940 0.930 0.950 0.930 0.960 1,840,000 1,734,940 0.9429 0.635 0.629 0.642 0.629 0.649 2,721,880 0.6374 -2.08%
2012-05-09 0 0.960 0.960 0.970 0.960 0.970 1,182,000 1,138,200 0.9629 0.649 0.649 0.656 0.649 0.656 1,748,512 0.6510 -1.03%
2012-05-08 0 0.970 0.970 0.980 0.970 0.990 920,000 900,842 0.9792 0.656 0.656 0.662 0.656 0.669 1,360,940 0.6619 -1.02%
2012-05-07 0 0.980 0.980 0.990 0.970 1.020 2,506,000 2,487,500 0.9926 0.662 0.662 0.669 0.656 0.690 3,707,083 0.6710 -2.00%
2012-05-04 0 1.000 1.000 1.010 1.000 1.020 632,000 637,720 1.0091 0.676 0.676 0.683 0.676 0.690 934,907 0.6821 0.00%
2012-05-03 0 1.000 1.000 1.010 1.000 1.020 956,000 963,880 1.0082 0.676 0.676 0.683 0.676 0.690 1,414,194 0.6816 -1.96%
2012-05-02 0 1.020 1.000 1.020 1.000 1.020 1,620,000 1,626,620 1.0041 0.690 0.676 0.690 0.676 0.690 2,396,438 0.6788 3.03%
2012-04-30 0 0.990 0.990 1.000 0.990 1.010 1,176,000 1,175,320 0.9994 0.669 0.669 0.676 0.669 0.683 1,739,637 0.6756 -1.00%
2012-04-27 0 1.000 0.990 1.000 0.990 1.000 1,034,000 1,032,720 0.9988 0.676 0.669 0.676 0.669 0.676 1,529,578 0.6752 0.00%
2012-04-26 0 1.000 1.000 1.010 0.990 1.010 2,634,000 2,631,220 0.9989 0.676 0.676 0.683 0.669 0.683 3,896,431 0.6753 1.01%
2012-04-25 0 0.990 0.990 1.000 0.990 1.010 806,000 805,020 0.9988 0.669 0.669 0.676 0.669 0.683 1,192,302 0.6752 -1.00%
2012-04-24 0 1.000 0.990 1.000 0.990 1.000 610,000 609,480 0.9991 0.676 0.669 0.676 0.669 0.676 902,363 0.6754 1.01%
2012-04-23 0 0.990 0.990 1.000 0.990 1.000 896,000 894,700 0.9985 0.669 0.669 0.676 0.669 0.676 1,325,437 0.6750 -1.00%
2012-04-20 0 1.000 1.000 1.010 0.990 1.010 1,712,000 1,700,720 0.9934 0.676 0.676 0.683 0.669 0.683 2,532,532 0.6715 0.00%
2012-04-19 0 1.000 0.990 1.000 0.990 1.020 4,900,000 4,890,180 0.9980 0.676 0.669 0.676 0.669 0.690 7,248,486 0.6746 -1.96%
2012-04-18 0 1.020 1.020 1.030 1.020 1.030 888,000 906,380 1.0207 0.690 0.690 0.696 0.690 0.696 1,313,603 0.6900 0.99%
2012-04-17 0 1.010 1.010 1.020 1.010 1.030 732,000 746,240 1.0195 0.683 0.683 0.690 0.683 0.696 1,082,835 0.6892 -0.98%
2012-04-16 0 1.020 1.010 1.020 1.020 1.030 730,000 746,720 1.0229 0.690 0.683 0.690 0.690 0.696 1,079,876 0.6915 -0.97%
2012-04-13 0 1.030 1.020 1.030 1.010 1.050 3,058,000 3,155,820 1.0320 0.696 0.690 0.696 0.683 0.710 4,523,647 0.6976 0.00%
2012-04-12 0 1.030 1.020 1.030 1.020 1.040 918,000 944,280 1.0286 0.696 0.690 0.696 0.690 0.703 1,357,982 0.6954 0.98%
2012-04-11 0 1.020 1.010 1.020 1.010 1.030 664,000 677,280 1.0200 0.690 0.683 0.690 0.683 0.696 982,244 0.6895 0.00%
2012-04-10 0 1.020 1.010 1.030 1.010 1.040 1,814,000 1,847,980 1.0187 0.690 0.683 0.696 0.683 0.703 2,683,419 0.6887 -1.92%
2012-04-05 0 1.040 1.030 1.040 1.010 1.040 1,672,000 1,723,920 1.0311 0.703 0.696 0.703 0.683 0.703 2,473,361 0.6970 0.97%
2012-04-03 0 1.030 1.030 1.040 1.010 1.040 4,124,000 4,233,540 1.0266 0.696 0.696 0.703 0.683 0.703 6,100,562 0.6940 0.00%
2012-04-02 0 1.030 1.020 1.030 1.010 1.030 1,516,000 1,548,700 1.0216 0.696 0.690 0.696 0.683 0.696 2,242,593 0.6906 0.00%
2012-03-30 0 1.030 1.030 1.040 1.030 1.070 3,028,000 3,144,450 1.0385 0.696 0.696 0.703 0.696 0.723 4,479,268 0.7020 -0.96%
2012-03-29 0 1.040 1.040 1.050 1.010 1.100 5,033,000 5,316,380 1.0563 0.703 0.703 0.710 0.683 0.744 7,445,230 0.7141 -6.31%
2012-03-28 0 1.110 1.110 1.120 1.100 1.150 3,970,000 4,431,060 1.1161 0.750 0.750 0.757 0.744 0.777 5,872,753 0.7545 -5.13%
2012-03-27 0 1.170 1.170 1.180 1.150 1.190 1,272,000 1,485,280 1.1677 0.791 0.791 0.798 0.777 0.804 1,881,648 0.7894 3.54%
2012-03-26 0 1.130 1.130 1.140 1.130 1.160 498,000 568,060 1.1407 0.764 0.764 0.771 0.764 0.784 736,683 0.7711 -0.88%
2012-03-23 0 1.140 1.130 1.140 1.130 1.160 1,356,000 1,544,420 1.1390 0.771 0.764 0.771 0.764 0.784 2,005,908 0.7699 -1.72%
2012-03-22 0 1.160 1.160 1.170 1.140 1.170 1,258,000 1,458,760 1.1596 0.784 0.784 0.791 0.771 0.791 1,860,938 0.7839 -0.85%
2012-03-21 0 1.170 1.160 1.180 1.160 1.180 540,000 633,020 1.1723 0.791 0.784 0.798 0.784 0.798 798,813 0.7925 -0.85%
2012-03-20 0 1.180 1.160 1.190 1.160 1.190 1,042,000 1,224,280 1.1749 0.798 0.784 0.804 0.784 0.804 1,541,413 0.7943 0.00%
2012-03-19 0 1.180 1.170 1.190 1.170 1.180 1,088,000 1,281,780 1.1781 0.798 0.791 0.804 0.791 0.798 1,609,460 0.7964 1.72%
2012-03-16 0 1.160 1.160 1.170 1.160 1.190 1,376,000 1,610,860 1.1707 0.784 0.784 0.791 0.784 0.804 2,035,493 0.7914 -1.69%
2012-03-15 0 1.180 1.180 1.190 1.170 1.200 1,216,000 1,438,280 1.1828 0.798 0.798 0.804 0.791 0.811 1,798,808 0.7996 -1.67%
2012-03-14 0 1.200 1.180 1.200 1.180 1.210 1,548,000 1,851,180 1.1959 0.811 0.798 0.811 0.798 0.818 2,289,930 0.8084 1.69%
2012-03-13 0 1.180 1.180 1.190 1.150 1.210 2,676,000 3,177,504 1.1874 0.798 0.798 0.804 0.777 0.818 3,958,561 0.8027 0.00%
2012-03-12 0 1.180 1.180 1.200 1.180 1.210 1,048,000 1,250,900 1.1936 0.798 0.798 0.811 0.798 0.818 1,550,288 0.8069 -1.67%
2012-03-09 0 1.200 1.200 1.210 1.190 1.220 942,000 1,132,680 1.2024 0.811 0.811 0.818 0.804 0.825 1,393,484 0.8128 -0.83%
2012-03-08 0 1.210 1.200 1.210 1.190 1.210 704,000 847,600 1.2040 0.818 0.811 0.818 0.804 0.818 1,041,415 0.8139 0.83%
2012-03-07 0 1.200 1.190 1.200 1.170 1.200 1,302,000 1,545,580 1.1871 0.811 0.804 0.811 0.791 0.811 1,926,026 0.8025 0.84%
2012-03-06 0 1.190 1.190 1.210 1.190 1.210 1,864,000 2,237,300 1.2003 0.804 0.804 0.818 0.804 0.818 2,757,383 0.8114 -1.65%
2012-03-05 0 1.210 1.210 1.220 1.210 1.240 1,576,000 1,932,040 1.2259 0.818 0.818 0.825 0.818 0.838 2,331,350 0.8287 -2.42%
2012-03-02 0 1.240 1.230 1.240 1.220 1.240 1,434,000 1,767,400 1.2325 0.838 0.831 0.838 0.825 0.838 2,121,292 0.8332 2.48%
2012-03-01 0 1.210 1.210 1.220 1.210 1.250 1,890,000 2,323,440 1.2293 0.818 0.818 0.825 0.818 0.845 2,795,845 0.8310 -2.42%
2012-02-29 0 1.240 1.230 1.240 1.230 1.250 2,110,000 2,613,500 1.2386 0.838 0.831 0.838 0.831 0.845 3,121,287 0.8373 0.00%
2012-02-28 0 1.240 1.230 1.240 1.210 1.240 1,756,000 2,149,820 1.2243 0.838 0.831 0.838 0.818 0.838 2,597,621 0.8276 1.64%
2012-02-27 0 1.220 1.220 1.230 1.220 1.250 1,846,000 2,269,080 1.2292 0.825 0.825 0.831 0.825 0.845 2,730,756 0.8309 -0.81%
2012-02-24 0 1.230 1.220 1.230 1.220 1.230 2,308,000 2,821,740 1.2226 0.831 0.825 0.831 0.825 0.831 3,414,185 0.8265 0.00%
2012-02-23 0 1.230 1.220 1.240 1.210 1.260 10,394,000 12,810,138 1.2325 0.831 0.825 0.838 0.818 0.852 15,375,666 0.8331 -6.11%
2012-02-22 0 1.310 1.310 1.320 1.300 1.320 1,616,000 2,115,780 1.3093 0.886 0.886 0.892 0.879 0.892 2,390,521 0.8851 0.00%
2012-02-21 0 1.310 1.300 1.310 1.290 1.320 2,444,000 3,179,320 1.3009 0.886 0.879 0.886 0.872 0.892 3,615,367 0.8794 0.00%
2012-02-20 0 1.310 1.310 1.320 1.310 1.350 2,534,000 3,373,540 1.3313 0.886 0.886 0.892 0.886 0.913 3,748,503 0.9000 -0.76%
2012-02-17 0 1.320 1.310 1.320 1.300 1.320 2,086,000 2,728,260 1.3079 0.892 0.886 0.892 0.879 0.892 3,085,784 0.8841 0.76%
2012-02-16 0 1.310 1.300 1.310 1.300 1.310 990,000 1,294,762 1.3078 0.886 0.879 0.886 0.879 0.886 1,464,490 0.8841 0.00%
2012-02-15 0 1.310 1.300 1.310 1.290 1.320 2,220,000 2,903,240 1.3078 0.886 0.879 0.886 0.872 0.892 3,284,008 0.8841 1.55%
2012-02-14 0 1.290 1.280 1.290 1.290 1.310 2,066,000 2,683,440 1.2989 0.872 0.865 0.872 0.872 0.886 3,056,198 0.8780 -0.77%
2012-02-13 0 1.300 1.300 1.310 1.260 1.310 2,756,000 3,570,540 1.2956 0.879 0.879 0.886 0.852 0.886 4,076,903 0.8758 2.36%
2012-02-10 0 1.270 1.270 1.280 1.270 1.320 4,416,000 5,724,840 1.2964 0.859 0.859 0.865 0.859 0.892 6,532,513 0.8764 -1.55%
2012-02-09 0 1.290 1.280 1.290 1.270 1.310 3,350,000 4,336,320 1.2944 0.872 0.865 0.872 0.859 0.886 4,955,597 0.8750 0.00%
2012-02-08 0 1.290 1.280 1.290 1.250 1.290 2,432,000 3,092,800 1.2717 0.872 0.865 0.872 0.845 0.872 3,597,616 0.8597 2.38%
2012-02-07 0 1.260 1.250 1.260 1.250 1.270 2,896,800 3,646,748 1.2589 0.852 0.845 0.852 0.845 0.859 4,285,186 0.8510 0.80%
2012-02-06 0 1.250 1.240 1.250 1.230 1.270 2,988,000 3,724,140 1.2464 0.845 0.838 0.845 0.831 0.859 4,420,097 0.8425 0.81%
2012-02-03 0 1.240 1.230 1.240 1.210 1.240 3,091,231 3,786,901 1.2250 0.838 0.831 0.838 0.818 0.838 4,572,805 0.8281 2.48%
2012-02-02 0 1.210 1.200 1.210 1.200 1.220 1,534,000 1,853,570 1.2083 0.818 0.811 0.818 0.811 0.825 2,269,220 0.8168 0.00%
2012-02-01 0 1.210 1.200 1.210 1.180 1.220 1,868,000 2,247,960 1.2034 0.818 0.811 0.818 0.798 0.825 2,763,300 0.8135 2.54%
2012-01-31 0 1.180 1.180 1.200 1.180 1.200 1,274,000 1,507,910 1.1836 0.798 0.798 0.811 0.798 0.811 1,884,606 0.8001 0.00%
2012-01-30 0 1.180 1.170 1.180 1.170 1.200 1,290,000 1,539,280 1.1932 0.798 0.791 0.798 0.791 0.811 1,908,275 0.8066 -1.67%
2012-01-27 0 1.200 1.190 1.210 1.180 1.210 3,332,000 3,975,340 1.1931 0.811 0.804 0.818 0.798 0.818 4,928,970 0.8065 0.84%
2012-01-26 0 1.190 1.190 1.200 1.190 1.220 1,748,000 2,099,600 1.2011 0.804 0.804 0.811 0.804 0.825 2,585,786 0.8120 -0.83%
2012-01-20 0 1.200 1.190 1.200 1.180 1.200 2,038,000 2,417,860 1.1864 0.811 0.804 0.811 0.798 0.811 3,014,778 0.8020 0.84%
2012-01-19 0 1.190 1.180 1.190 1.160 1.190 3,614,000 4,243,020 1.1741 0.804 0.798 0.804 0.784 0.804 5,346,128 0.7937 0.85%
2012-01-18 0 1.180 1.170 1.180 1.160 1.190 2,634,000 3,086,580 1.1718 0.798 0.791 0.798 0.784 0.804 3,896,431 0.7922 -0.84%
2012-01-17 0 1.190 1.180 1.190 1.150 1.220 5,140,000 6,071,200 1.1812 0.804 0.798 0.804 0.777 0.825 7,603,514 0.7985 -1.65%
2012-01-16 0 1.210 1.210 1.220 1.200 1.220 9,756,000 11,824,200 1.2120 0.818 0.818 0.825 0.811 0.825 14,431,883 0.8193 2.54%
2012-01-13 0 1.180 1.170 1.180 1.170 1.190 2,324,000 2,740,320 1.1791 0.798 0.791 0.798 0.791 0.804 3,437,853 0.7971 1.72%
2012-01-12 0 1.160 1.150 1.160 1.150 1.170 1,846,000 2,141,520 1.1601 0.784 0.777 0.784 0.777 0.791 2,730,756 0.7842 -0.85%
2012-01-11 0 1.170 1.170 1.180 1.150 1.200 2,796,000 3,303,160 1.1814 0.791 0.791 0.798 0.777 0.811 4,136,075 0.7986 -0.85%
2012-01-10 0 1.180 1.170 1.180 1.150 1.180 1,308,000 1,531,916 1.1712 0.798 0.791 0.798 0.777 0.798 1,934,902 0.7917 0.85%
2012-01-09 0 1.170 1.160 1.180 1.120 1.170 1,194,000 1,361,364 1.1402 0.791 0.784 0.798 0.757 0.791 1,766,264 0.7708 3.54%
2012-01-06 0 1.130 1.130 1.140 1.120 1.140 444,000 499,070 1.1240 0.764 0.764 0.771 0.757 0.771 656,802 0.7598 0.00%
2012-01-05 0 1.130 1.130 1.140 1.120 1.170 1,358,000 1,561,738 1.1500 0.764 0.764 0.771 0.757 0.791 2,008,866 0.7774 -2.59%
2012-01-04 0 1.160 1.150 1.160 1.140 1.180 1,000,000 1,156,234 1.1562 0.784 0.777 0.784 0.771 0.798 1,479,283 0.7816 -1.69%
2012-01-03 0 1.180 1.170 1.180 1.150 1.190 1,570,000 1,829,404 1.1652 0.798 0.791 0.798 0.777 0.804 2,322,474 0.7877 2.61%
2011-12-30 0 1.150 1.150 1.160 1.150 1.220 3,334,000 3,936,520 1.1807 0.777 0.777 0.784 0.777 0.825 4,931,929 0.7982 -1.71%
2011-12-29 0 1.170 1.170 1.180 1.140 1.200 4,050,000 4,778,880 1.1800 0.791 0.791 0.798 0.771 0.811 5,991,095 0.7977 2.63%
2011-12-28 0 1.140 1.140 1.150 1.110 1.170 5,236,000 6,023,660 1.1504 0.771 0.771 0.777 0.750 0.791 7,745,525 0.7777 2.70%
2011-12-23 0 1.110 1.100 1.120 1.090 1.120 628,000 692,440 1.1026 0.750 0.744 0.757 0.737 0.757 928,990 0.7454 0.00%
2011-12-22 0 1.110 1.100 1.110 1.060 1.110 2,000,000 2,181,690 1.0908 0.750 0.744 0.750 0.717 0.750 2,958,566 0.7374 3.74%
2011-12-21 0 1.070 1.060 1.070 1.060 1.090 986,000 1,061,800 1.0769 0.723 0.717 0.723 0.717 0.737 1,458,573 0.7280 0.94%
2011-12-20 0 1.060 1.050 1.070 1.050 1.080 620,000 658,860 1.0627 0.717 0.710 0.723 0.710 0.730 917,155 0.7184 0.00%
2011-12-19 0 1.060 1.060 1.070 1.040 1.070 1,428,000 1,506,300 1.0548 0.717 0.717 0.723 0.703 0.723 2,112,416 0.7131 -1.85%
2011-12-16 0 1.080 1.070 1.080 1.050 1.080 1,298,000 1,387,100 1.0686 0.730 0.723 0.730 0.710 0.730 1,920,109 0.7224 1.89%
2011-12-15 0 1.060 1.060 1.080 1.060 1.090 3,488,000 3,760,540 1.0781 0.717 0.717 0.730 0.717 0.737 5,159,739 0.7288 -4.50%
2011-12-14 0 1.110 1.100 1.110 1.050 1.120 4,202,000 4,569,862 1.0875 0.750 0.744 0.750 0.710 0.757 6,215,946 0.7352 5.71%
2011-12-13 0 1.050 1.050 1.060 1.050 1.070 2,094,000 2,216,940 1.0587 0.710 0.710 0.717 0.710 0.723 3,097,618 0.7157 -0.94%
2011-12-12 0 1.060 1.050 1.070 1.050 1.080 852,000 914,600 1.0735 0.717 0.710 0.723 0.710 0.730 1,260,349 0.7257 0.00%
2011-12-09 0 1.060 1.060 1.070 1.050 1.070 530,000 563,140 1.0625 0.717 0.717 0.723 0.710 0.723 784,020 0.7183 -0.93%
2011-12-08 0 1.070 1.070 1.080 1.060 1.090 1,154,000 1,239,300 1.0739 0.723 0.723 0.730 0.717 0.737 1,707,092 0.7260 0.00%
2011-12-07 0 1.070 1.070 1.080 1.050 1.080 2,400,000 2,565,682 1.0690 0.723 0.723 0.730 0.710 0.730 3,550,279 0.7227 1.90%
2011-12-06 0 1.050 1.050 1.060 1.050 1.100 2,108,000 2,256,010 1.0702 0.710 0.710 0.717 0.710 0.744 3,118,328 0.7235 -2.78%
2011-12-05 0 1.080 1.070 1.090 1.060 1.090 886,000 952,380 1.0749 0.730 0.723 0.737 0.717 0.737 1,310,645 0.7267 0.00%
2011-12-02 0 1.080 1.070 1.090 1.050 1.090 1,310,000 1,399,130 1.0680 0.730 0.723 0.737 0.710 0.737 1,937,861 0.7220 0.93%
2011-12-01 0 1.070 1.070 1.080 1.060 1.100 3,478,076 3,755,969 1.0799 0.723 0.723 0.730 0.717 0.744 5,145,058 0.7300 2.88%
2011-11-30 0 1.040 1.020 1.040 1.020 1.050 1,413,500 1,458,552 1.0319 0.703 0.690 0.703 0.690 0.710 2,090,966 0.6975 -0.95%
2011-11-29 0 1.050 1.040 1.050 1.030 1.050 1,490,000 1,551,548 1.0413 0.710 0.703 0.710 0.696 0.710 2,204,131 0.7039 1.94%
2011-11-28 0 1.030 1.020 1.030 1.010 1.040 2,656,000 2,732,260 1.0287 0.696 0.690 0.696 0.683 0.703 3,928,975 0.6954 0.00%
2011-11-25 0 1.030 1.030 1.040 1.020 1.040 754,000 773,500 1.0259 0.696 0.696 0.703 0.690 0.703 1,115,379 0.6935 -0.96%
2011-11-24 0 1.040 1.040 1.050 1.000 1.050 1,126,000 1,158,737 1.0291 0.703 0.703 0.710 0.676 0.710 1,665,672 0.6957 1.96%
2011-11-23 0 1.020 1.020 1.030 1.020 1.050 1,834,000 1,893,216 1.0323 0.690 0.690 0.696 0.690 0.710 2,713,005 0.6978 -1.92%
2011-11-22 0 1.040 1.040 1.050 1.030 1.080 1,646,000 1,724,800 1.0479 0.703 0.703 0.710 0.696 0.730 2,434,900 0.7084 -3.70%
2011-11-21 0 1.080 1.070 1.080 1.060 1.080 428,000 458,960 1.0723 0.730 0.723 0.730 0.717 0.730 633,133 0.7249 0.00%
2011-11-18 0 1.080 1.080 1.090 1.060 1.090 2,766,000 2,961,132 1.0705 0.730 0.730 0.737 0.717 0.737 4,091,696 0.7237 0.00%
2011-11-17 0 1.080 1.080 1.090 1.070 1.100 820,000 892,600 1.0885 0.730 0.730 0.737 0.723 0.744 1,213,012 0.7359 -1.82%
2011-11-16 0 1.100 1.090 1.120 1.090 1.140 1,076,000 1,194,440 1.1101 0.744 0.737 0.757 0.737 0.771 1,591,708 0.7504 -3.51%
2011-11-15 0 1.140 1.130 1.140 1.110 1.140 610,000 690,940 1.1327 0.771 0.764 0.771 0.750 0.771 902,363 0.7657 0.88%
2011-11-14 0 1.130 1.130 1.140 1.130 1.160 1,058,000 1,213,180 1.1467 0.764 0.764 0.771 0.764 0.784 1,565,081 0.7752 -0.88%
2011-11-11 0 1.140 1.130 1.140 1.100 1.140 2,174,000 2,441,180 1.1229 0.771 0.764 0.771 0.744 0.771 3,215,961 0.7591 4.59%
2011-11-10 0 1.090 1.090 1.100 1.080 1.120 1,766,000 1,941,740 1.0995 0.737 0.737 0.744 0.730 0.757 2,612,413 0.7433 -5.22%
2011-11-09 0 1.150 1.150 1.160 1.130 1.170 3,096,870 3,572,837 1.1537 0.777 0.777 0.784 0.764 0.791 4,581,147 0.7799 0.00%
2011-11-08 0 1.150 1.130 1.150 1.120 1.150 1,328,000 1,508,660 1.1360 0.777 0.764 0.777 0.757 0.777 1,964,488 0.7680 1.77%
2011-11-07 0 1.130 1.130 1.140 1.130 1.150 844,000 958,040 1.1351 0.764 0.764 0.771 0.764 0.777 1,248,515 0.7673 -1.74%
2011-11-04 0 1.150 1.140 1.150 1.120 1.150 1,624,000 1,852,694 1.1408 0.777 0.771 0.777 0.757 0.777 2,402,355 0.7712 4.55%
2011-11-03 0 1.100 1.090 1.100 1.080 1.120 1,822,000 2,015,080 1.1060 0.744 0.737 0.744 0.730 0.757 2,695,253 0.7476 -0.90%
2011-11-02 0 1.110 1.110 1.120 1.080 1.120 1,546,000 1,691,580 1.0942 0.750 0.750 0.757 0.730 0.757 2,286,971 0.7397 -1.77%
2011-11-01 0 1.130 1.110 1.130 1.100 1.130 912,000 1,020,560 1.1190 0.764 0.750 0.764 0.744 0.764 1,349,106 0.7565 -0.88%
2011-10-31 0 1.140 1.120 1.140 1.110 1.170 2,832,000 3,214,800 1.1352 0.771 0.757 0.771 0.750 0.791 4,189,329 0.7674 -1.72%
2011-10-28 0 1.160 1.160 1.170 1.150 1.210 5,362,000 6,317,300 1.1782 0.784 0.784 0.791 0.777 0.818 7,931,915 0.7964 0.00%
2011-10-27 0 1.160 1.150 1.160 1.080 1.170 5,868,000 6,691,780 1.1404 0.784 0.777 0.784 0.730 0.791 8,680,432 0.7709 7.41%
2011-10-26 0 1.080 1.080 1.090 1.060 1.100 1,432,000 1,548,840 1.0816 0.730 0.730 0.737 0.717 0.744 2,118,333 0.7312 -0.92%
2011-10-25 0 1.090 1.090 1.100 1.080 1.110 1,738,000 1,905,840 1.0966 0.737 0.737 0.744 0.730 0.750 2,570,994 0.7413 0.00%
2011-10-24 0 1.090 1.090 1.100 1.060 1.100 3,550,000 3,866,060 1.0890 0.737 0.737 0.744 0.717 0.744 5,251,454 0.7362 2.83%
2011-10-21 0 1.060 1.060 1.070 1.050 1.080 1,546,000 1,646,800 1.0652 0.717 0.717 0.723 0.710 0.730 2,286,971 0.7201 0.00%
2011-10-20 0 1.060 1.050 1.060 1.030 1.090 3,134,000 3,322,360 1.0601 0.717 0.710 0.717 0.696 0.737 4,636,072 0.7166 -3.64%
2011-10-19 0 1.100 1.100 1.110 1.090 1.130 2,778,000 3,054,580 1.0996 0.744 0.744 0.750 0.737 0.764 4,109,448 0.7433 0.92%
2011-10-18 0 1.090 1.080 1.090 1.080 1.140 2,826,000 3,118,880 1.1036 0.737 0.730 0.737 0.730 0.771 4,180,453 0.7461 -6.03%
2011-10-17 0 1.160 1.140 1.160 1.120 1.190 5,146,000 5,978,380 1.1618 0.784 0.771 0.784 0.757 0.804 7,612,389 0.7853 5.45%
2011-10-14 0 1.100 1.090 1.100 1.090 1.150 1,542,000 1,698,100 1.1012 0.744 0.737 0.744 0.737 0.777 2,281,054 0.7444 -3.51%
2011-10-13 0 1.140 1.120 1.140 1.080 1.140 4,450,000 4,996,860 1.1229 0.771 0.757 0.771 0.730 0.771 6,582,809 0.7591 5.56%
2011-10-12 0 1.080 1.060 1.080 1.020 1.090 1,982,000 2,090,532 1.0548 0.730 0.717 0.730 0.690 0.737 2,931,939 0.7130 2.86%
2011-10-11 0 1.050 1.040 1.050 1.020 1.070 1,822,000 1,902,420 1.0441 0.710 0.703 0.710 0.690 0.723 2,695,253 0.7058 5.00%
2011-10-10 0 1.000 0.990 1.000 0.970 1.010 936,000 927,120 0.9905 0.676 0.669 0.676 0.656 0.683 1,384,609 0.6696 -0.99%
2011-10-07 0 1.010 1.000 1.010 0.960 1.020 4,778,000 4,796,020 1.0038 0.683 0.676 0.683 0.649 0.690 7,068,013 0.6786 5.21%
2011-10-06 0 0.960 0.950 0.970 0.930 0.980 3,260,107 3,129,902 0.9601 0.649 0.642 0.656 0.629 0.662 4,822,620 0.6490 1.05%
2011-10-04 0 0.950 0.940 0.950 0.930 1.000 4,816,000 4,573,380 0.9496 0.642 0.635 0.642 0.629 0.676 7,124,226 0.6419 -5.94%
2011-10-03 0 1.010 0.980 1.000 0.920 1.010 3,654,000 3,526,510 0.9651 0.683 0.662 0.676 0.622 0.683 5,405,299 0.6524 -1.94%
2011-09-30 0 1.030 1.000 1.010 0.980 1.040 4,342,000 4,367,260 1.0058 0.696 0.676 0.683 0.662 0.703 6,423,046 0.6799 4.04%
2011-09-28 0 0.990 0.980 0.990 0.980 1.000 1,722,000 1,703,400 0.9892 0.669 0.662 0.669 0.662 0.676 2,547,325 0.6687 -1.00%
2011-09-27 0 1.000 0.980 1.000 0.960 1.000 1,960,000 1,909,760 0.9744 0.676 0.662 0.676 0.649 0.676 2,899,394 0.6587 4.17%
2011-09-26 0 0.960 0.940 0.960 0.920 1.000 2,618,000 2,491,560 0.9517 0.649 0.635 0.649 0.622 0.676 3,872,762 0.6434 -3.03%
2011-09-23 0 0.990 0.990 1.000 0.930 1.010 4,422,000 4,321,660 0.9773 0.669 0.669 0.676 0.629 0.683 6,541,389 0.6607 -3.88%
2011-09-22 0 1.030 1.010 1.030 1.000 1.040 2,884,000 2,950,660 1.0231 0.696 0.683 0.696 0.676 0.703 4,266,252 0.6916 -2.83%
2011-09-21 0 1.060 1.030 1.070 1.010 1.070 4,898,000 5,106,140 1.0425 0.717 0.696 0.723 0.683 0.723 7,245,527 0.7047 0.95%
2011-09-20 0 1.050 1.040 1.050 1.010 1.050 2,022,000 2,081,060 1.0292 0.710 0.703 0.710 0.683 0.710 2,991,110 0.6957 1.94%
2011-09-19 0 1.030 1.020 1.030 1.030 1.090 1,242,000 1,294,480 1.0423 0.696 0.690 0.696 0.696 0.737 1,837,269 0.7046 -4.63%
2011-09-16 0 1.080 1.070 1.080 1.060 1.110 1,414,000 1,542,860 1.0911 0.730 0.723 0.730 0.717 0.750 2,091,706 0.7376 -0.92%
2011-09-15 0 1.090 1.070 1.090 1.020 1.090 2,326,000 2,434,740 1.0467 0.737 0.723 0.737 0.690 0.737 3,440,812 0.7076 4.81%
2011-09-14 0 1.040 1.040 1.060 1.020 1.100 7,898,800 8,319,930 1.0533 0.703 0.703 0.717 0.690 0.744 11,684,559 0.7120 -6.31%
2011-09-12 0 1.110 1.110 1.120 1.100 1.160 3,218,000 3,607,200 1.1209 0.750 0.750 0.757 0.744 0.784 4,760,332 0.7578 -5.13%
2011-09-09 0 1.170 1.160 1.170 1.150 1.180 644,800 750,208 1.1635 0.791 0.784 0.791 0.777 0.798 953,842 0.7865 0.00%
2011-09-08 0 1.170 1.170 1.180 1.160 1.200 2,322,000 2,740,370 1.1802 0.791 0.791 0.798 0.784 0.811 3,434,895 0.7978 0.86%
2011-09-07 0 1.160 1.150 1.160 1.130 1.170 870,000 998,020 1.1471 0.784 0.777 0.784 0.764 0.791 1,286,976 0.7755 2.65%
2011-09-06 0 1.130 1.130 1.140 1.120 1.150 4,030,000 4,558,860 1.1312 0.764 0.764 0.771 0.757 0.777 5,961,510 0.7647 -1.74%
2011-09-05 0 1.150 1.140 1.150 1.140 1.170 2,077,881 2,401,424 1.1557 0.777 0.771 0.777 0.771 0.791 3,073,774 0.7813 -1.71%
2011-09-02 0 1.170 1.170 1.180 1.170 1.200 1,930,000 2,277,988 1.1803 0.791 0.791 0.798 0.791 0.811 2,855,016 0.7979 -1.68%
2011-09-01 0 1.190 1.190 1.200 1.190 1.220 4,850,000 5,827,744 1.2016 0.804 0.804 0.811 0.804 0.825 7,174,522 0.8123 0.00%
2011-08-31 0 1.190 1.180 1.190 1.170 1.210 3,300,000 3,902,120 1.1825 0.804 0.798 0.804 0.791 0.818 4,881,633 0.7993 0.00%
2011-08-30 0 1.190 1.180 1.190 1.170 1.220 4,143,000 4,954,910 1.1960 0.804 0.798 0.804 0.791 0.825 6,128,669 0.8085 0.85%
2011-08-29 0 1.180 1.170 1.180 1.170 1.200 3,102,000 3,656,816 1.1789 0.798 0.791 0.798 0.791 0.811 4,588,735 0.7969 1.72%
2011-08-26 0 1.160 1.160 1.170 1.160 1.240 5,854,000 6,973,700 1.1913 0.784 0.784 0.791 0.784 0.838 8,659,722 0.8053 -6.45%
2011-08-25 0 1.240 1.230 1.240 1.210 1.280 6,430,630 7,927,519 1.2328 0.838 0.831 0.838 0.818 0.865 9,512,721 0.8334 -1.59%
2011-08-24 0 1.260 1.250 1.260 1.240 1.290 1,230,000 1,557,000 1.2659 0.852 0.845 0.852 0.838 0.872 1,819,518 0.8557 -0.79%
2011-08-23 0 1.270 1.260 1.270 1.220 1.270 1,046,000 1,310,242 1.2526 0.859 0.852 0.859 0.825 0.859 1,547,330 0.8468 2.42%
2011-08-22 0 1.240 1.230 1.240 1.200 1.290 8,014,000 9,850,284 1.2291 0.838 0.831 0.838 0.811 0.872 11,854,973 0.8309 -3.12%
2011-08-19 0 1.280 1.270 1.280 1.250 1.290 2,030,000 2,581,746 1.2718 0.865 0.859 0.865 0.845 0.872 3,002,944 0.8597 -3.03%
2011-08-18 0 1.320 1.300 1.320 1.300 1.340 1,962,000 2,588,696 1.3194 0.892 0.879 0.892 0.879 0.906 2,902,353 0.8919 0.00%
2011-08-17 0 1.320 1.310 1.320 1.280 1.330 1,530,000 2,020,160 1.3204 0.892 0.886 0.892 0.865 0.899 2,263,303 0.8926 0.00%
2011-08-16 0 1.320 1.310 1.320 1.300 1.330 3,458,000 4,524,480 1.3084 0.892 0.886 0.892 0.879 0.899 5,115,360 0.8845 1.54%
2011-08-15 0 1.300 1.290 1.300 1.250 1.300 3,888,000 5,001,960 1.2865 0.879 0.872 0.879 0.845 0.879 5,751,452 0.8697 3.17%
2011-08-12 0 1.260 1.240 1.250 1.210 1.280 3,465,070 4,338,234 1.2520 0.852 0.838 0.845 0.818 0.865 5,125,819 0.8463 2.44%
2011-08-11 0 1.230 1.220 1.240 1.170 1.260 1,980,500 2,417,635 1.2207 0.831 0.825 0.838 0.791 0.852 2,929,720 0.8252 0.82%
2011-08-10 0 1.220 1.220 1.230 1.200 1.300 5,867,000 7,264,590 1.2382 0.825 0.825 0.831 0.811 0.879 8,678,952 0.8370 1.67%
2011-08-09 0 1.200 1.200 1.210 1.110 1.260 9,616,000 11,544,460 1.2005 0.811 0.811 0.818 0.750 0.852 14,224,784 0.8116 -7.69%
2011-08-08 0 1.300 1.280 1.300 1.250 1.320 5,188,000 6,643,956 1.2806 0.879 0.865 0.879 0.845 0.892 7,674,519 0.8657 -2.26%
2011-08-05 0 1.330 1.320 1.330 1.270 1.360 4,522,000 5,988,700 1.3243 0.899 0.892 0.899 0.859 0.919 6,689,317 0.8953 -5.00%
2011-08-04 0 1.400 1.400 1.410 1.380 1.430 1,776,500 2,496,265 1.4052 0.946 0.946 0.953 0.933 0.967 2,627,946 0.9499 -0.71%
2011-08-03 0 1.410 1.410 1.420 1.390 1.420 2,714,000 3,819,330 1.4073 0.953 0.953 0.960 0.940 0.960 4,014,774 0.9513 -2.08%
2011-08-02 0 1.440 1.440 1.450 1.420 1.460 3,542,000 5,132,000 1.4489 0.973 0.973 0.980 0.960 0.987 5,239,620 0.9795 -0.69%
2011-08-01 0 1.450 1.420 1.450 1.400 1.450 2,810,000 3,999,732 1.4234 0.980 0.960 0.980 0.946 0.980 4,156,785 0.9622 3.57%
2011-07-29 0 1.400 1.400 1.410 1.390 1.420 1,338,000 1,879,700 1.4049 0.946 0.946 0.953 0.940 0.960 1,979,280 0.9497 0.00%
2011-07-28 0 1.400 1.400 1.410 1.390 1.420 1,532,000 2,153,340 1.4056 0.946 0.946 0.953 0.940 0.960 2,266,261 0.9502 -0.71%
2011-07-27 0 1.410 1.400 1.420 1.390 1.420 1,248,000 1,748,330 1.4009 0.953 0.946 0.960 0.940 0.960 1,846,145 0.9470 -0.70%
2011-07-26 0 1.420 1.410 1.420 1.380 1.420 1,010,000 1,431,440 1.4173 0.960 0.953 0.960 0.933 0.960 1,494,076 0.9581 1.43%
2011-07-25 0 1.400 1.390 1.410 1.370 1.410 2,076,000 2,880,868 1.3877 0.946 0.940 0.953 0.926 0.953 3,070,991 0.9381 -0.71%
2011-07-22 0 1.410 1.410 1.420 1.400 1.430 822,000 1,164,504 1.4167 0.953 0.953 0.960 0.946 0.967 1,215,970 0.9577 0.71%
2011-07-21 0 1.400 1.390 1.410 1.390 1.410 1,840,000 2,582,780 1.4037 0.946 0.940 0.953 0.940 0.953 2,721,880 0.9489 0.72%
2011-07-20 0 1.390 1.380 1.390 1.370 1.400 1,755,000 2,432,590 1.3861 0.940 0.933 0.940 0.926 0.946 2,596,141 0.9370 1.46%
2011-07-19 0 1.370 1.370 1.380 1.350 1.380 2,236,000 3,050,940 1.3645 0.926 0.926 0.933 0.913 0.933 3,307,676 0.9224 0.00%
2011-07-18 0 1.370 1.370 1.380 1.370 1.400 2,788,000 3,868,800 1.3877 0.926 0.926 0.933 0.926 0.946 4,124,241 0.9381 -1.44%
2011-07-15 0 1.390 1.390 1.400 1.380 1.420 3,194,000 4,467,180 1.3986 0.940 0.940 0.946 0.933 0.960 4,724,829 0.9455 -0.71%
2011-07-14 0 1.400 1.400 1.420 1.390 1.480 13,162,000 18,884,620 1.4348 0.946 0.946 0.960 0.940 1.000 19,470,321 0.9699 2.94%
2011-07-13 0 1.360 1.350 1.360 1.340 1.370 1,688,000 2,280,140 1.3508 0.919 0.913 0.919 0.906 0.926 2,497,029 0.9131 0.74%
2011-07-12 0 1.350 1.340 1.350 1.340 1.390 3,708,000 5,021,960 1.3544 0.913 0.906 0.913 0.906 0.940 5,485,181 0.9156 -2.88%
2011-07-11 0 1.390 1.380 1.390 1.380 1.410 2,252,000 3,134,680 1.3920 0.940 0.933 0.940 0.933 0.953 3,331,345 0.9410 -1.42%
2011-07-08 0 1.410 1.400 1.410 1.390 1.420 2,818,000 3,946,080 1.4003 0.953 0.946 0.953 0.940 0.960 4,168,619 0.9466 1.44%
2011-07-07 0 1.390 1.390 1.400 1.380 1.420 1,024,000 1,429,700 1.3962 0.940 0.940 0.946 0.933 0.960 1,514,786 0.9438 0.00%
2011-07-06 0 1.390 1.380 1.410 1.380 1.400 1,780,000 2,478,100 1.3922 0.940 0.933 0.953 0.933 0.946 2,633,123 0.9411 0.00%
2011-07-05 0 1.390 1.390 1.400 1.390 1.430 1,486,000 2,083,920 1.4024 0.940 0.940 0.946 0.940 0.967 2,198,214 0.9480 -2.11%
2011-07-04 0 1.420 1.410 1.420 1.380 1.430 3,838,000 5,417,420 1.4115 0.960 0.953 0.960 0.933 0.967 5,677,487 0.9542 2.16%
2011-06-30 0 1.390 1.380 1.390 1.380 1.400 2,442,000 3,401,020 1.3927 0.940 0.933 0.940 0.933 0.946 3,612,409 0.9415 1.46%
2011-06-29 0 1.370 1.370 1.380 1.370 1.400 944,000 1,302,440 1.3797 0.926 0.926 0.933 0.926 0.946 1,396,443 0.9327 -0.72%
2011-06-28 0 1.380 1.370 1.380 1.370 1.390 1,104,000 1,523,600 1.3801 0.933 0.926 0.933 0.926 0.940 1,633,128 0.9329 0.73%
2011-06-27 0 1.370 1.360 1.390 1.350 1.390 786,000 1,076,400 1.3695 0.926 0.919 0.940 0.913 0.940 1,162,716 0.9258 -1.44%
2011-06-24 0 1.390 1.380 1.390 1.350 1.400 970,000 1,336,900 1.3782 0.940 0.933 0.940 0.913 0.946 1,434,904 0.9317 2.21%
2011-06-23 0 1.360 1.360 1.370 1.340 1.380 1,164,000 1,579,440 1.3569 0.919 0.919 0.926 0.906 0.933 1,721,885 0.9173 -1.45%
2011-06-22 0 1.380 1.370 1.380 1.360 1.400 1,520,000 2,080,160 1.3685 0.933 0.926 0.933 0.919 0.946 2,248,510 0.9251 0.73%
2011-06-21 0 1.370 1.370 1.380 1.330 1.380 1,750,000 2,356,700 1.3467 0.926 0.926 0.933 0.899 0.933 2,588,745 0.9104 3.79%
2011-06-20 0 1.320 1.320 1.330 1.300 1.370 4,672,000 6,209,420 1.3291 0.892 0.892 0.899 0.879 0.926 6,911,209 0.8985 2.33%
2011-06-17 0 1.290 1.270 1.290 1.270 1.450 6,276,000 8,625,490 1.3744 0.872 0.859 0.872 0.859 0.980 9,283,979 0.9291 -9.79%
2011-06-16 0 1.430 1.420 1.430 1.420 1.470 3,068,500 4,440,840 1.4472 0.967 0.960 0.967 0.960 0.994 4,539,179 0.9783 -2.72%
2011-06-15 0 1.470 1.460 1.470 1.460 1.490 1,530,000 2,260,020 1.4771 0.994 0.987 0.994 0.987 1.007 2,263,303 0.9985 0.00%
2011-06-14 0 1.470 1.460 1.470 1.460 1.480 2,378,000 3,493,840 1.4692 0.994 0.987 0.994 0.987 1.000 3,517,735 0.9932 1.38%
2011-06-13 0 1.450 1.440 1.450 1.410 1.450 1,522,010 2,176,834 1.4302 0.980 0.973 0.980 0.953 0.980 2,251,483 0.9668 0.00%
2011-06-10 0 1.450 1.440 1.450 1.440 1.460 1,494,000 2,168,088 1.4512 0.980 0.973 0.980 0.973 0.987 2,210,049 0.9810 0.00%
2011-06-09 0 1.450 1.440 1.450 1.430 1.460 3,012,000 4,352,720 1.4451 0.980 0.973 0.980 0.967 0.987 4,455,600 0.9769 -0.68%
2011-06-08 0 1.460 1.450 1.460 1.450 1.490 5,196,000 7,569,420 1.4568 0.987 0.980 0.987 0.980 1.007 7,686,354 0.9848 -1.35%
2011-06-07 0 1.480 1.470 1.480 1.450 1.480 2,832,400 4,160,988 1.4691 1.000 0.994 1.000 0.980 1.000 4,189,921 0.9931 1.37%
2011-06-03 0 1.460 1.460 1.470 1.450 1.470 1,344,000 1,966,120 1.4629 0.987 0.987 0.994 0.980 0.994 1,988,156 0.9889 0.00%
2011-06-02 0 1.460 1.450 1.460 1.440 1.470 1,908,000 2,768,320 1.4509 0.987 0.980 0.987 0.973 0.994 2,822,472 0.9808 -0.68%
2011-06-01 0 1.470 1.460 1.470 1.460 1.480 604,188 887,211 1.4684 0.994 0.987 0.994 0.987 1.000 893,765 0.9927 0.00%
2011-05-31 0 1.470 1.470 1.480 1.460 1.480 1,634,000 2,401,416 1.4697 0.994 0.994 1.000 0.987 1.000 2,417,148 0.9935 0.68%
2011-05-30 0 1.460 1.450 1.460 1.450 1.480 984,000 1,432,260 1.4555 0.987 0.980 0.987 0.980 1.000 1,455,614 0.9840 0.00%
2011-05-27 0 1.460 1.450 1.470 1.450 1.490 1,668,000 2,445,600 1.4662 0.987 0.980 0.994 0.980 1.007 2,467,444 0.9911 0.00%
2011-05-26 0 1.460 1.450 1.470 1.450 1.490 2,595,100 3,791,408 1.4610 0.987 0.980 0.994 0.980 1.007 3,838,887 0.9876 -0.68%
2011-05-25 0 1.470 1.470 1.480 1.460 1.500 2,308,000 3,393,140 1.4702 0.994 0.994 1.000 0.987 1.014 3,414,185 0.9938 -1.34%
2011-05-24 0 1.490 1.480 1.490 1.480 1.500 880,000 1,312,860 1.4919 1.007 1.000 1.007 1.000 1.014 1,301,769 1.0085 0.00%
2011-05-23 0 1.490 1.480 1.490 1.470 1.530 3,994,000 5,974,976 1.4960 1.007 1.000 1.007 0.994 1.034 5,908,256 1.0113 -0.67%
2011-05-20 0 1.500 1.510 1.520 1.500 1.540 1,857,100 2,812,194 1.5143 1.014 1.021 1.028 1.014 1.041 2,747,176 1.0237 -1.96%
2011-05-19 0 1.530 1.520 1.530 1.520 1.540 3,096,000 4,735,220 1.5295 1.034 1.028 1.034 1.028 1.041 4,579,860 1.0339 0.66%
2011-05-18 0 1.520 1.520 1.530 1.510 1.530 2,096,000 3,190,460 1.5222 1.028 1.028 1.034 1.021 1.034 3,100,577 1.0290 0.66%
2011-05-17 0 1.510 1.510 1.520 1.510 1.550 2,416,000 3,678,580 1.5226 1.021 1.021 1.028 1.021 1.048 3,573,947 1.0293 -1.31%
2011-05-16 0 1.530 1.520 1.530 1.510 1.550 5,860,000 9,007,380 1.5371 1.034 1.028 1.034 1.021 1.048 8,668,597 1.0391 0.00%
2011-05-13 0 1.530 1.520 1.530 1.510 1.550 2,738,000 4,170,120 1.5231 1.034 1.028 1.034 1.021 1.048 4,050,276 1.0296 0.66%
2011-05-12 0 1.520 1.500 1.520 1.500 1.580 7,668,700 11,787,686 1.5371 1.028 1.014 1.028 1.014 1.068 11,344,176 1.0391 -0.65%
2011-05-11 0 1.530 1.520 1.530 1.500 1.540 4,424,000 6,721,080 1.5192 1.034 1.028 1.034 1.014 1.041 6,544,347 1.0270 1.32%
2011-05-09 0 1.510 1.510 1.520 1.500 1.540 2,424,000 3,663,780 1.5115 1.021 1.021 1.028 1.014 1.041 3,585,782 1.0218 -0.66%
2011-05-06 0 1.520 1.520 1.530 1.500 1.530 2,322,000 3,506,110 1.5100 1.028 1.028 1.034 1.014 1.034 3,434,895 1.0207 2.01%
2011-05-05 0 1.490 1.490 1.500 1.490 1.550 5,539,441 8,351,333 1.5076 1.007 1.007 1.014 1.007 1.048 8,194,400 1.0192 -3.38%
2011-05-04 0 1.650 1.640 1.650 1.630 1.660 5,636,000 9,285,720 1.6476 1.042 1.036 1.042 1.030 1.049 8,920,591 1.0409 -0.60%
2011-05-03 0 1.660 1.650 1.670 1.650 1.670 3,118,000 5,173,700 1.6593 1.049 1.042 1.055 1.042 1.055 4,935,132 1.0483 0.61%
2011-04-29 0 1.650 1.650 1.670 1.650 1.670 3,092,000 5,136,700 1.6613 1.042 1.042 1.055 1.042 1.055 4,893,979 1.0496 -0.60%
2011-04-28 0 1.660 1.650 1.660 1.630 1.690 6,528,000 10,802,240 1.6548 1.049 1.042 1.049 1.030 1.068 10,332,437 1.0455 -0.60%
2011-04-27 0 1.670 1.670 1.680 1.670 1.710 7,997,300 13,532,757 1.6922 1.055 1.055 1.061 1.055 1.080 12,658,027 1.0691 0.60%
2011-04-26 0 1.660 1.660 1.670 1.650 1.690 4,852,000 8,118,068 1.6731 1.049 1.049 1.055 1.042 1.068 7,679,685 1.0571 -0.60%
2011-04-21 0 1.670 1.660 1.670 1.660 1.680 5,206,000 8,702,834 1.6717 1.055 1.049 1.055 1.049 1.061 8,239,992 1.0562 1.21%
2011-04-20 0 1.650 1.650 1.660 1.650 1.660 4,888,000 8,049,900 1.6469 1.042 1.042 1.049 1.042 1.049 7,736,666 1.0405 0.00%
2011-04-19 0 1.650 1.640 1.650 1.620 1.650 3,630,000 5,940,860 1.6366 1.042 1.036 1.042 1.024 1.042 5,745,519 1.0340 0.00%
2011-04-18 0 1.650 1.640 1.650 1.630 1.660 7,102,000 11,651,700 1.6406 1.042 1.036 1.042 1.030 1.049 11,240,957 1.0365 1.23%
2011-04-15 0 1.630 1.620 1.630 1.620 1.630 4,404,000 7,144,580 1.6223 1.030 1.024 1.030 1.024 1.030 6,970,596 1.0250 0.62%
2011-04-14 0 1.620 1.610 1.620 1.610 1.630 3,678,400 5,963,032 1.6211 1.024 1.017 1.024 1.017 1.030 5,822,126 1.0242 0.00%
2011-04-13 0 1.620 1.610 1.620 1.600 1.630 6,716,900 10,868,480 1.6181 1.024 1.017 1.024 1.011 1.030 10,631,426 1.0223 1.89%
2011-04-12 0 1.590 1.590 1.600 1.590 1.630 2,300,000 3,680,240 1.6001 1.005 1.005 1.011 1.005 1.030 3,640,411 1.0109 -1.24%
2011-04-11 0 1.610 1.600 1.620 1.590 1.620 4,638,000 7,437,540 1.6036 1.017 1.011 1.024 1.005 1.024 7,340,969 1.0132 0.62%
2011-04-08 0 1.600 1.600 1.610 1.600 1.630 6,506,000 10,479,054 1.6107 1.011 1.011 1.017 1.011 1.030 10,297,616 1.0176 -0.62%
2011-04-07 0 1.610 1.610 1.620 1.610 1.630 4,638,000 7,508,380 1.6189 1.017 1.017 1.024 1.017 1.030 7,340,969 1.0228 -1.23%
2011-04-06 0 1.630 1.620 1.630 1.610 1.640 5,330,000 8,670,720 1.6268 1.030 1.024 1.030 1.017 1.036 8,436,258 1.0278 1.24%
2011-04-04 0 1.610 1.600 1.610 1.590 1.620 3,328,000 5,336,300 1.6035 1.017 1.011 1.017 1.005 1.024 5,267,517 1.0131 1.26%
2011-04-01 0 1.590 1.580 1.590 1.580 1.590 3,844,500 6,101,480 1.5871 1.005 0.998 1.005 0.998 1.005 6,085,027 1.0027 0.00%
2011-03-31 0 1.590 1.580 1.590 1.570 1.610 6,534,000 10,385,460 1.5894 1.005 0.998 1.005 0.992 1.017 10,341,934 1.0042 0.63%
2011-03-30 0 1.580 1.580 1.590 1.560 1.590 5,806,000 9,165,240 1.5786 0.998 0.998 1.005 0.986 1.005 9,189,664 0.9973 -1.25%
2011-03-29 0 1.600 1.580 1.590 1.580 1.610 7,430,100 11,825,553 1.5916 1.011 0.998 1.005 0.998 1.017 11,760,270 1.0056 1.27%
2011-03-28 0 1.580 1.580 1.600 1.580 1.630 11,484,000 18,421,020 1.6041 0.998 0.998 1.011 0.998 1.030 18,176,732 1.0134 3.27%
2011-03-25 0 1.530 1.520 1.530 1.490 1.530 1,936,000 2,934,080 1.5155 0.967 0.960 0.967 0.941 0.967 3,064,277 0.9575 1.32%
2011-03-24 0 1.510 1.510 1.530 1.510 1.530 810,390 1,230,846 1.5188 0.954 0.954 0.967 0.954 0.967 1,282,675 0.9596 0.00%
2011-03-23 0 1.510 1.510 1.520 1.500 1.530 484,000 733,000 1.5145 0.954 0.954 0.960 0.948 0.967 766,069 0.9568 -0.66%
2011-03-22 0 1.520 1.520 1.530 1.510 1.530 888,000 1,349,860 1.5201 0.960 0.960 0.967 0.954 0.967 1,405,515 0.9604 0.66%
2011-03-21 0 1.510 1.510 1.520 1.500 1.520 330,000 500,200 1.5158 0.954 0.954 0.960 0.948 0.960 522,320 0.9577 0.00%
2011-03-18 0 1.510 1.500 1.520 1.460 1.520 2,416,000 3,621,410 1.4989 0.954 0.948 0.960 0.922 0.960 3,824,015 0.9470 2.72%
2011-03-17 0 1.470 1.460 1.470 1.450 1.480 2,921,000 4,265,750 1.4604 0.929 0.922 0.929 0.916 0.935 4,623,322 0.9227 -2.65%
2011-03-16 0 1.510 1.500 1.510 1.460 1.510 990,000 1,473,060 1.4879 0.954 0.948 0.954 0.922 0.954 1,566,960 0.9401 0.67%
2011-03-15 0 1.500 1.480 1.530 1.450 1.530 4,346,000 6,417,862 1.4767 0.948 0.935 0.967 0.916 0.967 6,878,795 0.9330 -0.66%
2011-03-14 0 1.510 1.520 1.530 1.500 1.530 3,018,000 4,589,300 1.5206 0.954 0.960 0.967 0.948 0.967 4,776,853 0.9607 -1.95%
2011-03-11 0 1.540 1.530 1.550 1.530 1.550 1,842,000 2,831,860 1.5374 0.973 0.967 0.979 0.967 0.979 2,915,495 0.9713 -1.91%
2011-03-10 0 1.570 1.550 1.580 1.550 1.590 704,000 1,104,380 1.5687 0.992 0.979 0.998 0.979 1.005 1,114,282 0.9911 -0.63%
2011-03-09 0 1.580 1.560 1.580 1.550 1.590 2,622,000 4,130,072 1.5752 0.998 0.986 0.998 0.979 1.005 4,150,069 0.9952 1.28%
2011-03-08 0 1.560 1.550 1.560 1.520 1.560 1,059,890 1,636,613 1.5441 0.986 0.979 0.986 0.960 0.986 1,677,581 0.9756 0.65%
2011-03-07 0 1.550 1.550 1.560 1.550 1.560 598,000 928,040 1.5519 0.979 0.979 0.986 0.979 0.986 946,507 0.9805 -0.64%
2011-03-04 0 1.560 1.550 1.560 1.540 1.580 1,915,800 2,988,618 1.5600 0.986 0.979 0.986 0.973 0.998 3,032,304 0.9856 1.30%
2011-03-03 0 1.540 1.530 1.540 1.520 1.550 1,170,000 1,794,900 1.5341 0.973 0.967 0.973 0.960 0.979 1,851,861 0.9692 0.65%
2011-03-02 0 1.530 1.530 1.550 1.510 1.550 1,420,000 2,185,030 1.5388 0.967 0.967 0.979 0.954 0.979 2,247,558 0.9722 -0.65%
2011-03-01 0 1.540 1.520 1.540 1.510 1.550 842,000 1,290,400 1.5325 0.973 0.960 0.973 0.954 0.979 1,332,707 0.9683 0.00%
2011-02-28 0 1.540 1.520 1.540 1.510 1.550 934,000 1,435,380 1.5368 0.973 0.960 0.973 0.954 0.979 1,478,324 0.9710 1.32%
2011-02-25 0 1.520 1.510 1.530 1.500 1.540 1,098,000 1,671,700 1.5225 0.960 0.954 0.967 0.948 0.973 1,737,901 0.9619 0.66%
2011-02-24 0 1.510 1.500 1.510 1.500 1.530 3,194,000 4,836,834 1.5144 0.954 0.948 0.954 0.948 0.967 5,055,423 0.9568 0.00%
2011-02-23 0 1.510 1.510 1.520 1.500 1.580 3,250,000 5,000,082 1.5385 0.954 0.954 0.960 0.948 0.998 5,144,060 0.9720 -2.58%
2011-02-22 0 1.550 1.540 1.550 1.530 1.590 2,924,000 4,549,970 1.5561 0.979 0.973 0.979 0.967 1.005 4,628,071 0.9831 -1.27%
2011-02-21 0 1.570 1.570 1.590 1.570 1.620 798,000 1,270,400 1.5920 0.992 0.992 1.005 0.992 1.024 1,263,064 1.0058 -2.48%
2011-02-18 0 1.610 1.600 1.610 1.590 1.610 1,168,000 1,870,120 1.6011 1.017 1.011 1.017 1.005 1.017 1,848,696 1.0116 0.00%
2011-02-17 0 1.610 1.610 1.620 1.600 1.630 2,306,000 3,731,160 1.6180 1.017 1.017 1.024 1.011 1.030 3,649,908 1.0223 0.62%
2011-02-16 0 1.600 1.600 1.610 1.590 1.610 2,904,000 4,647,500 1.6004 1.011 1.011 1.017 1.005 1.017 4,596,415 1.0111 -1.84%
2011-02-15 0 1.630 1.620 1.630 1.590 1.640 8,560,000 13,805,908 1.6128 1.030 1.024 1.030 1.005 1.036 13,548,661 1.0190 3.82%
2011-02-14 0 1.570 1.570 1.580 1.540 1.580 1,412,000 2,213,668 1.5678 0.992 0.992 0.998 0.973 0.998 2,234,896 0.9905 2.61%
2011-02-11 0 1.530 1.530 1.550 1.520 1.590 3,802,000 5,889,160 1.5490 0.967 0.967 0.979 0.960 1.005 6,017,758 0.9786 -3.16%
2011-02-10 0 1.580 1.580 1.600 1.580 1.630 4,358,000 6,973,340 1.6001 0.998 0.998 1.011 0.998 1.030 6,897,788 1.0110 -3.07%
2011-02-09 0 1.630 1.630 1.640 1.620 1.650 2,720,000 4,467,840 1.6426 1.030 1.030 1.036 1.024 1.042 4,305,182 1.0378 -0.61%
2011-02-08 0 1.640 1.630 1.640 1.620 1.640 994,000 1,618,800 1.6286 1.036 1.030 1.036 1.024 1.036 1,573,291 1.0289 0.61%
2011-02-07 0 1.630 1.610 1.630 1.610 1.650 1,878,000 3,063,200 1.6311 1.030 1.017 1.030 1.017 1.042 2,972,475 1.0305 -1.21%
2011-02-02 0 1.650 1.650 1.660 1.630 1.660 1,101,500 1,811,410 1.6445 1.042 1.042 1.049 1.030 1.049 1,743,440 1.0390 1.85%
2011-02-01 0 1.620 1.620 1.630 1.610 1.630 1,052,000 1,705,220 1.6209 1.024 1.024 1.030 1.017 1.030 1,665,092 1.0241 -0.61%
2011-01-31 0 1.630 1.620 1.640 1.610 1.640 1,334,500 2,172,320 1.6278 1.030 1.024 1.036 1.017 1.036 2,112,230 1.0284 0.62%
2011-01-28 0 1.620 1.620 1.640 1.600 1.650 3,474,000 5,646,400 1.6253 1.024 1.024 1.036 1.011 1.042 5,498,604 1.0269 0.62%
2011-01-27 0 1.610 1.610 1.620 1.610 1.650 2,420,000 3,937,100 1.6269 1.017 1.017 1.024 1.017 1.042 3,830,346 1.0279 -1.83%
2011-01-26 0 1.640 1.630 1.640 1.600 1.660 2,578,000 4,208,420 1.6324 1.036 1.030 1.036 1.011 1.049 4,080,426 1.0314 1.23%
2011-01-25 0 1.620 1.620 1.630 1.600 1.650 3,808,000 6,205,660 1.6296 1.024 1.024 1.030 1.011 1.042 6,027,255 1.0296 -0.61%
2011-01-24 0 1.630 1.630 1.640 1.630 1.680 3,084,000 5,072,900 1.6449 1.030 1.030 1.036 1.030 1.061 4,881,317 1.0392 -2.40%
2011-01-21 0 1.670 1.670 1.680 1.650 1.690 5,972,000 9,936,360 1.6638 1.055 1.055 1.061 1.042 1.068 9,452,407 1.0512 0.60%
2011-01-20 0 1.660 1.650 1.660 1.630 1.690 3,634,000 6,018,500 1.6562 1.049 1.042 1.049 1.030 1.068 5,751,850 1.0464 -1.78%
2011-01-19 0 1.690 1.690 1.700 1.630 1.700 10,394,000 17,383,460 1.6725 1.068 1.068 1.074 1.030 1.074 16,451,494 1.0566 4.97%
2011-01-18 0 1.610 1.610 1.620 1.610 1.650 2,592,000 4,240,960 1.6362 1.017 1.017 1.024 1.017 1.042 4,102,585 1.0337 0.00%
2011-01-17 0 1.610 1.600 1.610 1.580 1.640 4,076,000 6,531,180 1.6024 1.017 1.011 1.017 0.998 1.036 6,451,442 1.0124 -1.23%
2011-01-14 0 1.630 1.620 1.630 1.610 1.640 2,290,000 3,729,420 1.6286 1.030 1.024 1.030 1.017 1.036 3,624,583 1.0289 -0.61%
2011-01-13 0 1.640 1.630 1.640 1.620 1.680 2,430,000 3,995,740 1.6443 1.036 1.030 1.036 1.024 1.061 3,846,174 1.0389 -1.20%
2011-01-12 0 1.660 1.650 1.660 1.640 1.670 5,852,000 9,708,320 1.6590 1.049 1.042 1.049 1.036 1.055 9,262,473 1.0481 1.22%
2011-01-11 0 1.640 1.650 1.660 1.600 1.670 4,986,000 8,175,080 1.6396 1.036 1.042 1.049 1.011 1.055 7,891,779 1.0359 2.50%
2011-01-10 0 1.600 1.600 1.610 1.590 1.630 2,402,000 3,860,280 1.6071 1.011 1.011 1.017 1.005 1.030 3,801,856 1.0154 -0.62%
2011-01-07 0 1.610 1.600 1.610 1.600 1.630 3,115,980 5,045,908 1.6194 1.017 1.011 1.017 1.011 1.030 4,931,934 1.0231 0.00%
2011-01-06 0 1.610 1.610 1.620 1.590 1.610 3,000,020 4,804,351 1.6014 1.017 1.017 1.024 1.005 1.017 4,748,394 1.0118 1.26%
2011-01-05 0 1.590 1.590 1.600 1.580 1.610 2,632,000 4,192,360 1.5928 1.005 1.005 1.011 0.998 1.017 4,165,897 1.0064 -0.62%
2011-01-04 0 1.600 1.600 1.610 1.540 1.610 8,676,000 13,769,800 1.5871 1.011 1.011 1.017 0.973 1.017 13,732,265 1.0027 3.90%
2011-01-03 0 1.540 1.530 1.540 1.510 1.540 1,290,000 1,977,080 1.5326 0.973 0.967 0.973 0.954 0.973 2,041,796 0.9683 1.32%
2010-12-31 0 1.520 1.510 1.520 1.500 1.520 610,000 919,200 1.5069 0.960 0.954 0.960 0.948 0.960 965,500 0.9520 1.33%
2010-12-30 0 1.500 1.500 1.510 1.500 1.510 816,000 1,229,820 1.5071 0.948 0.948 0.954 0.948 0.954 1,291,555 0.9522 0.00%
2010-12-29 0 1.500 1.490 1.500 1.490 1.500 2,036,000 3,042,020 1.4941 0.948 0.941 0.948 0.941 0.948 3,222,555 0.9440 1.35%
2010-12-28 0 1.480 1.480 1.500 1.480 1.520 2,412,000 3,594,016 1.4901 0.935 0.935 0.948 0.935 0.960 3,817,684 0.9414 -1.33%
2010-12-24 0 1.500 1.500 1.510 1.500 1.530 172,000 259,180 1.5069 0.948 0.948 0.954 0.948 0.967 272,239 0.9520 -1.32%
2010-12-23 0 1.520 1.510 1.520 1.510 1.530 716,000 1,085,220 1.5157 0.960 0.954 0.960 0.954 0.967 1,133,276 0.9576 0.00%
2010-12-22 0 1.520 1.510 1.520 1.500 1.530 1,322,000 2,005,740 1.5172 0.960 0.954 0.960 0.948 0.967 2,092,445 0.9586 1.33%
2010-12-21 0 1.500 1.500 1.510 1.480 1.510 668,000 998,840 1.4953 0.948 0.948 0.954 0.935 0.954 1,057,302 0.9447 0.67%
2010-12-20 0 1.490 1.490 1.500 1.480 1.500 1,410,000 2,105,860 1.4935 0.941 0.941 0.948 0.935 0.948 2,231,730 0.9436 -1.32%
2010-12-17 0 1.510 1.500 1.510 1.480 1.510 1,822,000 2,731,000 1.4989 0.954 0.948 0.954 0.935 0.954 2,883,839 0.9470 1.34%
2010-12-16 0 1.490 1.490 1.500 1.490 1.530 1,144,000 1,722,900 1.5060 0.941 0.941 0.948 0.941 0.967 1,810,709 0.9515 -1.32%
2010-12-15 0 1.510 1.510 1.520 1.500 1.520 870,000 1,310,120 1.5059 0.954 0.954 0.960 0.948 0.960 1,377,025 0.9514 0.00%
2010-12-14 0 1.510 1.510 1.520 1.510 1.530 886,000 1,348,620 1.5221 0.954 0.954 0.960 0.954 0.967 1,402,350 0.9617 -0.66%
2010-12-13 0 1.520 1.510 1.520 1.510 1.530 1,156,000 1,753,000 1.5164 0.960 0.954 0.960 0.954 0.967 1,829,702 0.9581 0.66%
2010-12-10 0 1.510 1.510 1.520 1.510 1.550 1,906,000 2,912,020 1.5278 0.954 0.954 0.960 0.954 0.979 3,016,793 0.9653 -1.95%
2010-12-09 0 1.540 1.530 1.540 1.510 1.540 1,950,000 2,973,400 1.5248 0.973 0.967 0.973 0.954 0.973 3,086,436 0.9634 1.99%
2010-12-08 0 1.510 1.510 1.520 1.500 1.530 1,650,000 2,498,408 1.5142 0.954 0.954 0.960 0.948 0.967 2,611,599 0.9567 -0.66%
2010-12-07 0 1.520 1.520 1.530 1.520 1.550 1,622,000 2,473,440 1.5249 0.960 0.960 0.967 0.960 0.979 2,567,281 0.9634 -1.30%
2010-12-06 0 1.540 1.530 1.540 1.520 1.560 2,170,000 3,343,260 1.5407 0.973 0.967 0.973 0.960 0.986 3,434,649 0.9734 0.00%
2010-12-03 0 1.540 1.540 1.550 1.530 1.570 3,628,000 5,619,880 1.5490 0.973 0.973 0.979 0.967 0.992 5,742,353 0.9787 0.65%
2010-12-02 0 1.530 1.520 1.530 1.520 1.540 2,396,000 3,662,160 1.5284 0.967 0.960 0.967 0.960 0.973 3,792,359 0.9657 1.32%
2010-12-01 0 1.510 1.510 1.520 1.510 1.530 1,574,000 2,388,920 1.5177 0.954 0.954 0.960 0.954 0.967 2,491,308 0.9589 -0.66%
2010-11-30 0 1.520 1.510 1.520 1.490 1.540 1,872,000 2,829,020 1.5112 0.960 0.954 0.960 0.941 0.973 2,962,978 0.9548 -0.65%
2010-11-29 0 1.530 1.520 1.530 1.490 1.620 5,558,000 8,568,240 1.5416 0.967 0.960 0.967 0.941 1.024 8,797,133 0.9740 0.66%
2010-11-26 0 1.520 1.510 1.520 1.490 1.530 4,876,000 7,413,580 1.5204 0.960 0.954 0.960 0.941 0.967 7,717,672 0.9606 2.01%
2010-11-25 0 1.490 1.490 1.510 1.490 1.510 2,070,000 3,109,660 1.5023 0.941 0.941 0.954 0.941 0.954 3,276,370 0.9491 0.00%
2010-11-24 0 1.490 1.480 1.490 1.480 1.500 1,980,000 2,938,440 1.4841 0.941 0.935 0.941 0.935 0.948 3,133,919 0.9376 0.68%
2010-11-23 0 1.480 1.480 1.490 1.470 1.510 4,872,000 7,231,960 1.4844 0.935 0.935 0.941 0.929 0.954 7,711,341 0.9378 -1.99%
2010-11-22 0 1.510 1.510 1.520 1.490 1.530 5,318,000 7,999,760 1.5043 0.954 0.954 0.960 0.941 0.967 8,417,264 0.9504 -1.31%
2010-11-19 0 1.530 1.520 1.530 1.510 1.580 4,588,000 7,072,792 1.5416 0.967 0.960 0.967 0.954 0.998 7,261,829 0.9740 -2.55%
2010-11-18 0 1.570 1.560 1.570 1.490 1.570 5,666,000 8,760,514 1.5462 0.992 0.986 0.992 0.941 0.992 8,968,074 0.9769 5.37%
2010-11-17 0 1.490 1.480 1.500 1.480 1.530 5,498,000 8,214,222 1.4940 0.941 0.935 0.948 0.935 0.967 8,702,166 0.9439 -1.97%
2010-11-16 0 1.520 1.520 1.530 1.510 1.560 5,314,000 8,107,960 1.5258 0.960 0.960 0.967 0.954 0.986 8,410,933 0.9640 -1.30%
2010-11-15 0 1.540 1.520 1.540 1.520 1.570 5,410,000 8,357,720 1.5449 0.973 0.960 0.973 0.960 0.992 8,562,881 0.9760 0.65%
2010-11-12 0 1.530 1.530 1.540 1.520 1.610 8,236,000 12,901,760 1.5665 0.967 0.967 0.973 0.960 1.017 13,035,838 0.9897 -6.13%
2010-11-11 0 1.630 1.620 1.630 1.610 1.660 5,990,000 9,807,160 1.6373 1.030 1.024 1.030 1.017 1.049 9,480,897 1.0344 -0.61%
2010-11-10 0 1.640 1.620 1.640 1.610 1.650 5,390,000 8,797,980 1.6323 1.036 1.024 1.036 1.017 1.042 8,531,225 1.0313 0.00%
2010-11-09 0 1.640 1.640 1.650 1.630 1.710 10,688,000 17,963,140 1.6807 1.036 1.036 1.042 1.030 1.080 16,916,833 1.0619 -2.96%
2010-11-08 0 1.690 1.690 1.700 1.600 1.720 26,890,000 45,154,280 1.6792 1.068 1.068 1.074 1.011 1.087 42,561,157 1.0609 6.29%
2010-11-05 0 1.590 1.600 1.610 1.590 1.630 13,208,000 21,203,936 1.6054 1.005 1.011 1.017 1.005 1.030 20,905,458 1.0143 0.00%
2010-11-04 0 1.590 1.590 1.600 1.590 1.680 21,230,000 34,492,020 1.6247 1.005 1.005 1.011 1.005 1.061 33,602,580 1.0265 -4.22%
2010-11-03 0 1.660 1.660 1.670 1.470 1.670 85,748,000 136,837,170 1.5958 1.049 1.049 1.055 0.929 1.055 135,720,866 1.0082 13.70%
2010-11-02 0 1.460 1.450 1.460 1.440 1.480 5,306,000 7,765,340 1.4635 0.922 0.916 0.922 0.910 0.935 8,398,271 0.9246 1.39%
2010-11-01 0 1.440 1.440 1.460 1.440 1.470 3,354,000 4,877,400 1.4542 0.910 0.910 0.922 0.910 0.929 5,308,669 0.9188 -0.69%
2010-10-29 0 1.450 1.450 1.460 1.440 1.470 2,444,000 3,543,280 1.4498 0.916 0.916 0.922 0.910 0.929 3,868,333 0.9160 0.00%
2010-10-28 0 1.450 1.450 1.470 1.450 1.470 1,938,000 2,824,780 1.4576 0.916 0.916 0.929 0.916 0.929 3,067,442 0.9209 -0.68%
2010-10-27 0 1.460 1.450 1.460 1.450 1.480 2,572,000 3,753,620 1.4594 0.922 0.916 0.922 0.916 0.935 4,070,930 0.9221 -1.35%
2010-10-26 0 1.480 1.470 1.480 1.460 1.480 2,560,000 3,764,220 1.4704 0.935 0.929 0.935 0.922 0.935 4,051,936 0.9290 0.68%
2010-10-25 0 1.470 1.470 1.480 1.460 1.490 1,692,000 2,496,650 1.4756 0.929 0.929 0.935 0.922 0.941 2,678,077 0.9323 0.00%
2010-10-22 0 1.470 1.470 1.480 1.470 1.500 5,510,000 8,192,160 1.4868 0.929 0.929 0.935 0.929 0.948 8,721,159 0.9393 -0.68%
2010-10-21 0 1.480 1.480 1.490 1.450 1.490 4,284,000 6,295,620 1.4696 0.935 0.935 0.941 0.916 0.941 6,780,662 0.9285 0.68%
2010-10-20 0 1.470 1.460 1.470 1.450 1.480 2,004,000 2,930,980 1.4626 0.929 0.922 0.929 0.916 0.935 3,171,906 0.9240 -0.68%
2010-10-19 0 1.480 1.480 1.490 1.460 1.490 3,974,000 5,875,660 1.4785 0.935 0.935 0.941 0.922 0.941 6,289,998 0.9341 1.37%
2010-10-18 0 1.460 1.460 1.470 1.450 1.490 5,162,000 7,602,980 1.4729 0.922 0.922 0.929 0.916 0.941 8,170,349 0.9306 0.00%
2010-10-15 0 1.460 1.460 1.480 1.460 1.490 6,444,000 9,519,120 1.4772 0.922 0.922 0.935 0.922 0.941 10,199,483 0.9333 -0.68%
2010-10-14 0 1.470 1.470 1.480 1.450 1.480 7,272,000 10,649,600 1.4645 0.929 0.929 0.935 0.916 0.935 11,510,031 0.9252 1.38%
2010-10-13 0 1.450 1.450 1.460 1.440 1.460 2,160,000 3,123,520 1.4461 0.916 0.916 0.922 0.910 0.922 3,418,821 0.9136 0.69%
2010-10-12 0 1.440 1.440 1.450 1.430 1.460 2,268,000 3,268,060 1.4409 0.910 0.910 0.916 0.903 0.922 3,589,762 0.9104 -1.37%
2010-10-11 0 1.460 1.450 1.460 1.440 1.470 3,296,000 4,792,120 1.4539 0.922 0.916 0.922 0.910 0.929 5,216,868 0.9186 0.00%
2010-10-08 0 1.460 1.450 1.460 1.450 1.480 4,410,000 6,473,060 1.4678 0.922 0.916 0.922 0.916 0.935 6,980,093 0.9274 0.00%
2010-10-07 0 1.460 1.450 1.460 1.450 1.470 1,942,000 2,828,440 1.4565 0.922 0.916 0.922 0.916 0.929 3,073,773 0.9202 0.69%
2010-10-06 0 1.450 1.450 1.460 1.430 1.470 7,270,000 10,512,040 1.4459 0.916 0.916 0.922 0.903 0.929 11,506,865 0.9135 0.69%
2010-10-05 0 1.440 1.430 1.440 1.430 1.460 1,914,000 2,772,880 1.4487 0.910 0.903 0.910 0.903 0.922 3,029,455 0.9153 -0.69%
2010-10-04 0 1.450 1.450 1.460 1.430 1.470 1,924,000 2,801,340 1.4560 0.916 0.916 0.922 0.903 0.929 3,045,283 0.9199 -0.68%
2010-09-30 0 1.460 1.440 1.460 1.430 1.460 1,638,000 2,370,260 1.4470 0.922 0.910 0.922 0.903 0.922 2,592,606 0.9142 2.10%
2010-09-29 0 1.430 1.430 1.440 1.430 1.450 3,416,000 4,900,940 1.4347 0.903 0.903 0.910 0.903 0.916 5,406,802 0.9064 -0.69%
2010-09-28 0 1.440 1.420 1.440 1.420 1.450 1,528,000 2,193,360 1.4354 0.910 0.897 0.910 0.897 0.916 2,418,499 0.9069 0.00%
2010-09-27 0 1.440 1.440 1.450 1.420 1.470 3,748,000 5,394,440 1.4393 0.910 0.910 0.916 0.897 0.929 5,932,288 0.9093 0.00%
2010-09-24 0 1.440 1.430 1.440 1.420 1.440 1,478,000 2,114,160 1.4304 0.910 0.903 0.910 0.897 0.910 2,339,360 0.9037 0.00%
2010-09-22 0 1.440 1.430 1.440 1.430 1.460 1,720,000 2,478,300 1.4409 0.910 0.903 0.910 0.903 0.922 2,722,395 0.9103 0.00%
2010-09-21 0 1.440 1.440 1.450 1.430 1.470 7,552,000 10,924,360 1.4466 0.910 0.910 0.916 0.903 0.929 11,953,212 0.9139 -0.69%
2010-09-20 0 1.450 1.440 1.450 1.430 1.470 4,392,000 6,376,320 1.4518 0.916 0.910 0.916 0.903 0.929 6,951,603 0.9172 0.46%
2010-09-17 0 1.490 1.490 1.500 1.480 1.500 5,936,000 8,872,120 1.4946 0.912 0.912 0.918 0.906 0.918 9,698,690 0.9148 0.68%
2010-09-16 0 1.480 1.480 1.500 1.480 1.500 4,046,000 6,028,780 1.4901 0.906 0.906 0.918 0.906 0.918 6,610,664 0.9120 -1.33%
2010-09-15 0 1.500 1.490 1.500 1.490 1.510 4,061,000 6,088,990 1.4994 0.918 0.912 0.918 0.912 0.924 6,635,172 0.9177 0.00%
2010-09-14 0 1.500 1.490 1.500 1.480 1.520 5,278,000 7,896,340 1.4961 0.918 0.912 0.918 0.906 0.930 8,623,599 0.9157 1.35%
2010-09-13 0 1.480 1.480 1.490 1.470 1.500 4,226,000 6,304,480 1.4918 0.906 0.906 0.912 0.900 0.918 6,904,761 0.9131 0.00%
2010-09-10 0 1.480 1.480 1.490 1.470 1.490 2,956,000 4,383,000 1.4827 0.906 0.906 0.912 0.900 0.912 4,829,738 0.9075 0.00%
2010-09-09 0 1.480 1.480 1.490 1.450 1.490 5,726,000 8,455,180 1.4766 0.906 0.906 0.912 0.887 0.912 9,355,576 0.9038 2.07%
2010-09-08 0 1.450 1.450 1.460 1.450 1.460 1,768,000 2,569,560 1.4534 0.887 0.887 0.894 0.887 0.894 2,888,693 0.8895 -0.68%
2010-09-07 0 1.460 1.460 1.470 1.450 1.470 3,220,000 4,711,460 1.4632 0.894 0.894 0.900 0.887 0.900 5,261,082 0.8955 0.00%
2010-09-06 0 1.460 1.450 1.460 1.430 1.470 5,088,000 7,400,080 1.4544 0.894 0.887 0.894 0.875 0.900 8,313,163 0.8902 0.00%
2010-09-03 0 1.460 1.450 1.460 1.440 1.460 1,998,000 2,904,780 1.4538 0.894 0.887 0.894 0.881 0.894 3,264,485 0.8898 0.00%
2010-09-02 0 1.460 1.450 1.460 1.440 1.460 834,000 1,210,140 1.4510 0.894 0.887 0.894 0.881 0.894 1,362,653 0.8881 1.39%
2010-09-01 0 1.440 1.430 1.440 1.430 1.460 1,020,000 1,474,120 1.4452 0.881 0.875 0.881 0.875 0.894 1,666,554 0.8845 1.41%
2010-08-31 0 1.420 1.410 1.430 1.380 1.430 648,000 916,750 1.4147 0.869 0.863 0.875 0.845 0.875 1,058,752 0.8659 -0.70%
2010-08-30 0 1.430 1.420 1.430 1.420 1.430 782,000 1,117,160 1.4286 0.875 0.869 0.875 0.869 0.875 1,277,691 0.8744 1.42%
2010-08-27 0 1.410 1.410 1.420 1.410 1.430 1,530,000 2,175,480 1.4219 0.863 0.863 0.869 0.863 0.875 2,499,831 0.8703 -2.08%
2010-08-26 0 1.440 1.430 1.450 1.420 1.450 704,000 1,013,740 1.4400 0.881 0.875 0.887 0.869 0.887 1,150,249 0.8813 -0.69%
2010-08-25 0 1.450 1.430 1.450 1.420 1.450 1,120,000 1,611,960 1.4393 0.887 0.875 0.887 0.869 0.887 1,829,941 0.8809 0.00%
2010-08-24 0 1.450 1.440 1.450 1.440 1.470 1,702,000 2,477,360 1.4556 0.887 0.881 0.887 0.881 0.900 2,780,858 0.8909 0.00%
2010-08-23 0 1.450 1.450 1.460 1.450 1.500 8,374,000 12,317,940 1.4710 0.887 0.887 0.894 0.887 0.918 13,682,080 0.9003 -0.68%
2010-08-20 0 1.460 1.460 1.470 1.450 1.470 3,572,000 5,214,060 1.4597 0.894 0.894 0.900 0.887 0.900 5,836,206 0.8934 -1.35%
2010-08-19 0 1.480 1.470 1.480 1.450 1.480 1,748,000 2,561,320 1.4653 0.906 0.900 0.906 0.887 0.906 2,856,016 0.8968 2.07%
2010-08-18 0 1.450 1.450 1.460 1.450 1.460 1,590,000 2,315,820 1.4565 0.887 0.887 0.894 0.887 0.894 2,597,863 0.8914 0.69%
2010-08-17 0 1.440 1.440 1.450 1.440 1.450 802,000 1,159,920 1.4463 0.881 0.881 0.887 0.881 0.887 1,310,369 0.8852 0.00%
2010-08-16 0 1.440 1.440 1.450 1.430 1.460 990,000 1,430,860 1.4453 0.881 0.881 0.887 0.875 0.894 1,617,538 0.8846 0.00%
2010-08-13 0 1.440 1.440 1.450 1.420 1.450 888,000 1,279,760 1.4412 0.881 0.881 0.887 0.869 0.887 1,450,882 0.8821 2.13%
2010-08-12 0 1.410 1.410 1.430 1.410 1.440 1,396,000 1,987,500 1.4237 0.863 0.863 0.875 0.863 0.881 2,280,891 0.8714 -2.08%
2010-08-11 0 1.440 1.440 1.450 1.440 1.470 1,324,000 1,920,620 1.4506 0.881 0.881 0.887 0.881 0.900 2,163,252 0.8878 -0.69%
2010-08-10 0 1.450 1.440 1.450 1.440 1.480 3,472,000 5,071,880 1.4608 0.887 0.881 0.887 0.881 0.906 5,672,819 0.8941 -1.36%
2010-08-09 0 1.470 1.470 1.490 1.440 1.500 7,794,000 11,500,640 1.4756 0.900 0.900 0.912 0.881 0.918 12,734,432 0.9031 -1.34%
2010-08-06 0 1.490 1.480 1.490 1.430 1.510 6,770,291 9,958,079 1.4708 0.912 0.906 0.912 0.875 0.924 11,061,818 0.9002 4.20%
2010-08-05 0 1.430 1.430 1.440 1.430 1.460 1,236,000 1,777,020 1.4377 0.875 0.875 0.881 0.875 0.894 2,019,471 0.8799 -0.69%
2010-08-04 0 1.440 1.430 1.440 1.430 1.460 1,378,000 1,979,562 1.4365 0.881 0.875 0.881 0.875 0.894 2,251,482 0.8792 -0.69%
2010-08-03 0 1.450 1.440 1.450 1.430 1.490 5,174,000 7,552,360 1.4597 0.887 0.881 0.887 0.875 0.912 8,453,676 0.8934 0.69%
2010-08-02 0 1.440 1.430 1.440 1.420 1.450 2,970,000 4,258,700 1.4339 0.881 0.875 0.881 0.869 0.887 4,852,613 0.8776 1.41%
2010-07-30 0 1.420 1.420 1.430 1.400 1.430 1,176,000 1,663,100 1.4142 0.869 0.869 0.875 0.857 0.875 1,921,439 0.8655 1.43%
2010-07-29 0 1.400 1.390 1.400 1.380 1.420 2,806,000 3,932,680 1.4015 0.857 0.851 0.857 0.845 0.869 4,584,657 0.8578 -1.41%
2010-07-28 0 1.420 1.410 1.420 1.410 1.420 1,022,000 1,446,120 1.4150 0.869 0.863 0.869 0.863 0.869 1,669,822 0.8660 0.71%
2010-07-27 0 1.410 1.410 1.420 1.400 1.420 1,248,000 1,758,720 1.4092 0.863 0.863 0.869 0.857 0.869 2,039,078 0.8625 0.00%
2010-07-26 0 1.410 1.400 1.410 1.400 1.440 2,004,000 2,832,700 1.4135 0.863 0.857 0.863 0.857 0.881 3,274,288 0.8651 -1.40%
2010-07-23 0 1.430 1.420 1.430 1.410 1.430 3,718,000 5,289,660 1.4227 0.875 0.869 0.875 0.863 0.875 6,074,752 0.8708 0.70%
2010-07-22 0 1.420 1.420 1.430 1.400 1.420 2,078,000 2,925,200 1.4077 0.869 0.869 0.875 0.857 0.869 3,395,195 0.8616 1.43%
2010-07-21 0 1.400 1.390 1.400 1.390 1.410 1,246,000 1,749,160 1.4038 0.857 0.851 0.857 0.851 0.863 2,035,810 0.8592 -0.71%
2010-07-20 0 1.410 1.400 1.410 1.390 1.410 902,000 1,266,000 1.4035 0.863 0.857 0.863 0.851 0.863 1,473,756 0.8590 1.44%
2010-07-19 0 1.390 1.390 1.400 1.380 1.400 556,000 774,520 1.3930 0.851 0.851 0.857 0.845 0.857 908,435 0.8526 -1.42%
2010-07-16 0 1.410 1.410 1.420 1.400 1.420 1,676,000 2,357,580 1.4067 0.863 0.863 0.869 0.857 0.869 2,738,377 0.8609 0.71%
2010-07-15 0 1.400 1.400 1.410 1.400 1.450 4,960,000 7,062,840 1.4240 0.857 0.857 0.863 0.857 0.887 8,104,027 0.8715 0.72%
2010-07-14 0 1.390 1.390 1.400 1.390 1.430 1,278,000 1,803,320 1.4110 0.851 0.851 0.857 0.851 0.875 2,088,094 0.8636 0.00%
2010-07-13 0 1.390 1.380 1.400 1.380 1.430 2,268,000 3,187,360 1.4054 0.851 0.845 0.857 0.845 0.875 3,705,632 0.8601 2.21%
2010-07-12 0 1.360 1.350 1.370 1.350 1.400 956,000 1,321,440 1.3823 0.832 0.826 0.838 0.826 0.857 1,561,986 0.8460 0.00%
2010-07-09 0 1.360 1.360 1.370 1.350 1.380 1,468,000 2,005,260 1.3660 0.832 0.832 0.838 0.826 0.845 2,398,530 0.8360 0.74%
2010-07-08 0 1.350 1.340 1.350 1.320 1.370 2,274,000 3,035,000 1.3347 0.826 0.820 0.826 0.808 0.838 3,715,435 0.8169 1.50%
2010-07-07 0 1.330 1.330 1.370 1.330 1.360 1,038,000 1,396,780 1.3456 0.814 0.814 0.838 0.814 0.832 1,695,964 0.8236 -2.92%
2010-07-06 0 1.370 1.360 1.370 1.340 1.370 572,000 776,260 1.3571 0.838 0.832 0.838 0.820 0.838 934,577 0.8306 1.48%
2010-07-05 0 1.350 1.340 1.350 1.340 1.370 660,000 889,340 1.3475 0.826 0.820 0.826 0.820 0.838 1,078,358 0.8247 -1.46%
2010-07-02 0 1.370 1.370 1.380 1.330 1.380 1,774,000 2,408,100 1.3574 0.838 0.838 0.845 0.814 0.845 2,898,497 0.8308 -1.44%
2010-06-30 0 1.390 1.380 1.390 1.340 1.400 1,346,000 1,862,760 1.3839 0.851 0.845 0.851 0.820 0.857 2,199,198 0.8470 1.46%
2010-06-29 0 1.370 1.360 1.370 1.360 1.470 2,800,000 3,904,260 1.3944 0.838 0.832 0.838 0.832 0.900 4,574,854 0.8534 -4.86%
2010-06-28 0 1.440 1.430 1.450 1.400 1.480 2,344,000 3,377,800 1.4410 0.881 0.875 0.887 0.857 0.906 3,829,806 0.8820 1.41%
2010-06-25 0 1.420 1.410 1.420 1.390 1.430 1,234,000 1,745,940 1.4149 0.869 0.863 0.869 0.851 0.875 2,016,203 0.8660 0.71%
2010-06-24 0 1.410 1.410 1.420 1.400 1.430 1,854,000 2,623,220 1.4149 0.863 0.863 0.869 0.857 0.875 3,029,207 0.8660 -0.70%
2010-06-23 0 1.420 1.420 1.430 1.390 1.450 2,758,000 3,911,540 1.4183 0.869 0.869 0.875 0.851 0.887 4,506,231 0.8680 0.00%
2010-06-22 0 1.420 1.420 1.430 1.380 1.430 3,242,000 4,592,220 1.4165 0.869 0.869 0.875 0.845 0.875 5,297,027 0.8669 0.71%
2010-06-21 0 1.410 1.410 1.420 1.380 1.430 5,806,931 8,153,673 1.4041 0.863 0.863 0.869 0.845 0.875 9,487,807 0.8594 5.22%
2010-06-18 0 1.340 1.340 1.370 1.330 1.370 2,788,454 3,774,272 1.3535 0.820 0.820 0.838 0.814 0.838 4,555,989 0.8284 0.75%
2010-06-17 0 1.330 1.330 1.340 1.330 1.340 400,000 533,960 1.3349 0.814 0.814 0.820 0.814 0.820 653,551 0.8170 -0.75%
2010-06-15 0 1.340 1.330 1.340 1.320 1.340 566,000 753,040 1.3305 0.820 0.814 0.820 0.808 0.820 924,774 0.8143 0.00%
2010-06-14 0 1.340 1.320 1.340 1.320 1.340 998,000 1,327,420 1.3301 0.820 0.808 0.820 0.808 0.820 1,630,609 0.8141 2.29%
2010-06-11 0 1.310 1.290 1.300 1.300 1.340 628,000 821,580 1.3082 0.802 0.790 0.796 0.796 0.820 1,026,074 0.8007 0.77%
2010-06-10 0 1.300 1.280 1.290 1.260 1.320 1,980,000 2,534,740 1.2802 0.796 0.783 0.790 0.771 0.808 3,235,075 0.7835 3.17%
2010-06-09 0 1.260 1.260 1.270 1.250 1.290 496,000 625,840 1.2618 0.771 0.771 0.777 0.765 0.790 810,403 0.7723 -1.56%
2010-06-08 0 1.280 1.270 1.280 1.250 1.280 390,000 493,120 1.2644 0.783 0.777 0.783 0.765 0.783 637,212 0.7739 1.59%
2010-06-07 0 1.260 1.260 1.270 1.240 1.270 428,000 534,640 1.2492 0.771 0.771 0.777 0.759 0.777 699,299 0.7645 -1.56%
2010-06-04 0 1.280 1.270 1.290 1.270 1.300 308,000 393,620 1.2780 0.783 0.777 0.790 0.777 0.796 503,234 0.7822 -0.78%
2010-06-03 0 1.290 1.280 1.290 1.260 1.290 1,802,000 2,311,912 1.2830 0.790 0.783 0.790 0.771 0.790 2,944,245 0.7852 3.20%
2010-06-02 0 1.250 1.250 1.260 1.250 1.270 552,000 694,300 1.2578 0.765 0.765 0.771 0.765 0.777 901,900 0.7698 -1.57%
2010-06-01 0 1.270 1.270 1.280 1.260 1.290 598,000 758,000 1.2676 0.777 0.777 0.783 0.771 0.790 977,058 0.7758 -0.78%
2010-05-31 0 1.280 1.270 1.280 1.260 1.290 578,000 736,160 1.2736 0.783 0.777 0.783 0.771 0.790 944,381 0.7795 -0.78%
2010-05-28 0 1.290 1.290 1.300 1.290 1.330 1,604,000 2,086,460 1.3008 0.790 0.790 0.796 0.790 0.814 2,620,738 0.7961 0.78%
2010-05-27 0 1.280 1.270 1.280 1.260 1.280 1,312,000 1,674,140 1.2760 0.783 0.777 0.783 0.771 0.783 2,143,646 0.7810 0.79%
2010-05-26 0 1.270 1.260 1.270 1.230 1.280 5,046,000 6,342,498 1.2569 0.777 0.771 0.777 0.753 0.783 8,244,540 0.7693 3.25%
2010-05-25 0 1.230 1.230 1.240 1.230 1.300 826,000 1,041,600 1.2610 0.753 0.753 0.759 0.753 0.796 1,349,582 0.7718 -3.91%
2010-05-24 0 1.280 1.280 1.300 1.250 1.350 1,402,000 1,815,000 1.2946 0.783 0.783 0.796 0.765 0.826 2,290,695 0.7923 2.40%
2010-05-20 0 1.250 1.240 1.250 1.210 1.300 2,068,000 2,575,540 1.2454 0.765 0.759 0.765 0.741 0.796 3,378,856 0.7623 -3.10%
2010-05-19 0 1.290 1.280 1.300 1.280 1.310 1,706,000 2,200,960 1.2901 0.790 0.783 0.796 0.783 0.802 2,787,393 0.7896 -1.53%
2010-05-18 0 1.310 1.310 1.340 1.300 1.340 1,950,000 2,557,060 1.3113 0.802 0.802 0.820 0.796 0.820 3,186,059 0.8026 -1.50%
2010-05-17 0 1.330 1.330 1.350 1.320 1.370 3,290,000 4,399,600 1.3373 0.814 0.814 0.826 0.808 0.838 5,375,453 0.8185 -2.42%
2010-05-14 0 1.420 1.420 1.430 1.410 1.450 2,448,000 3,479,320 1.4213 0.834 0.834 0.840 0.828 0.852 4,167,210 0.8349 0.00%
2010-05-13 0 1.420 1.410 1.420 1.390 1.430 932,000 1,314,320 1.4102 0.834 0.828 0.834 0.817 0.840 1,586,536 0.8284 2.16%
2010-05-12 0 1.390 1.380 1.400 1.380 1.400 674,000 935,960 1.3887 0.817 0.811 0.822 0.811 0.822 1,147,345 0.8158 0.00%
2010-05-11 0 1.390 1.390 1.400 1.390 1.430 1,142,000 1,607,700 1.4078 0.817 0.817 0.822 0.817 0.840 1,944,017 0.8270 -1.42%
2010-05-10 0 1.410 1.400 1.410 1.360 1.420 1,238,000 1,723,740 1.3924 0.828 0.822 0.828 0.799 0.834 2,107,437 0.8179 3.68%
2010-05-07 0 1.360 1.360 1.370 1.320 1.400 2,188,000 2,969,420 1.3571 0.799 0.799 0.805 0.775 0.822 3,724,614 0.7972 -0.73%
2010-05-06 0 1.370 1.360 1.400 1.360 1.440 3,688,000 5,146,820 1.3956 0.805 0.799 0.822 0.799 0.846 6,278,052 0.8198 -4.20%
2010-05-05 0 1.430 1.430 1.440 1.410 1.450 3,328,000 4,750,400 1.4274 0.840 0.840 0.846 0.828 0.852 5,665,227 0.8385 -2.72%
2010-05-04 0 1.470 1.460 1.470 1.460 1.480 1,038,000 1,524,380 1.4686 0.864 0.858 0.864 0.858 0.869 1,766,979 0.8627 -0.68%
2010-05-03 0 1.480 1.470 1.480 1.470 1.490 504,000 744,660 1.4775 0.869 0.864 0.869 0.864 0.875 857,955 0.8679 0.00%
2010-04-30 0 1.480 1.480 1.490 1.480 1.500 2,574,000 3,818,320 1.4834 0.869 0.869 0.875 0.869 0.881 4,381,699 0.8714 0.00%
2010-04-29 0 1.480 1.480 1.490 1.480 1.490 1,480,000 2,192,980 1.4817 0.869 0.869 0.875 0.869 0.875 2,519,392 0.8704 -0.67%
2010-04-28 0 1.490 1.480 1.500 1.460 1.490 4,218,000 6,240,160 1.4794 0.875 0.869 0.881 0.858 0.875 7,180,266 0.8691 0.00%
2010-04-27 0 1.490 1.490 1.500 1.480 1.510 4,944,000 7,410,140 1.4988 0.875 0.875 0.881 0.869 0.887 8,416,130 0.8805 -0.67%
2010-04-26 0 1.500 1.490 1.500 1.490 1.500 3,164,000 4,741,480 1.4986 0.881 0.875 0.881 0.875 0.881 5,386,051 0.8803 1.35%
2010-04-23 0 1.480 1.480 1.490 1.480 1.490 1,666,000 2,475,800 1.4861 0.869 0.869 0.875 0.869 0.875 2,836,018 0.8730 -0.67%
2010-04-22 0 1.490 1.480 1.490 1.470 1.490 3,124,000 4,630,400 1.4822 0.875 0.869 0.875 0.864 0.875 5,317,959 0.8707 0.00%
2010-04-21 0 1.490 1.470 1.490 1.460 1.500 3,166,000 4,702,200 1.4852 0.875 0.864 0.875 0.858 0.881 5,389,455 0.8725 0.68%
2010-04-20 0 1.480 1.480 1.490 1.470 1.500 2,506,000 3,722,540 1.4855 0.869 0.869 0.875 0.864 0.881 4,265,943 0.8726 0.68%
2010-04-19 0 1.470 1.470 1.480 1.460 1.500 3,152,000 4,639,980 1.4721 0.864 0.864 0.869 0.858 0.881 5,365,623 0.8648 -2.00%
2010-04-16 0 1.500 1.480 1.500 1.480 1.520 4,288,000 6,403,080 1.4933 0.881 0.869 0.881 0.869 0.893 7,299,427 0.8772 -1.32%
2010-04-15 0 1.520 1.510 1.520 1.500 1.530 3,670,000 5,558,620 1.5146 0.893 0.887 0.893 0.881 0.899 6,247,410 0.8897 2.01%
2010-04-14 0 1.490 1.490 1.500 1.480 1.500 1,270,000 1,889,060 1.4874 0.875 0.875 0.881 0.869 0.881 2,161,910 0.8738 0.00%
2010-04-13 0 1.490 1.480 1.490 1.480 1.500 1,680,000 2,498,480 1.4872 0.875 0.869 0.875 0.869 0.881 2,859,850 0.8736 0.00%
2010-04-12 0 1.490 1.490 1.500 1.490 1.510 1,960,000 2,927,860 1.4938 0.875 0.875 0.881 0.875 0.887 3,336,492 0.8775 -0.67%
2010-04-09 0 1.500 1.490 1.500 1.480 1.510 5,318,000 7,946,120 1.4942 0.881 0.875 0.881 0.869 0.887 9,052,787 0.8778 0.00%
2010-04-08 0 1.500 1.490 1.500 1.480 1.500 2,552,000 3,805,580 1.4912 0.881 0.875 0.881 0.869 0.881 4,344,248 0.8760 0.67%
2010-04-07 0 1.490 1.490 1.500 1.480 1.500 3,086,000 4,584,980 1.4857 0.875 0.875 0.881 0.869 0.881 5,253,272 0.8728 2.05%
2010-04-01 0 1.460 1.460 1.470 1.430 1.470 3,230,000 4,707,440 1.4574 0.858 0.858 0.864 0.840 0.864 5,498,402 0.8561 0.69%
2010-03-31 0 1.450 1.440 1.450 1.430 1.480 4,028,000 5,840,684 1.4500 0.852 0.846 0.852 0.840 0.869 6,856,831 0.8518 -1.36%
2010-03-30 0 1.470 1.460 1.470 1.460 1.500 2,306,000 3,393,040 1.4714 0.864 0.858 0.864 0.858 0.881 3,925,485 0.8644 -0.68%
2010-03-29 0 1.480 1.470 1.480 1.470 1.500 1,332,000 1,980,840 1.4871 0.869 0.864 0.869 0.864 0.881 2,267,453 0.8736 -0.67%
2010-03-26 0 1.490 1.490 1.500 1.470 1.500 474,000 701,660 1.4803 0.875 0.875 0.881 0.864 0.881 806,886 0.8696 0.68%
2010-03-25 0 1.480 1.470 1.480 1.470 1.500 2,190,000 3,244,900 1.4817 0.869 0.864 0.869 0.864 0.881 3,728,019 0.8704 -1.33%
2010-03-24 0 1.500 1.500 1.510 1.490 1.520 1,156,000 1,737,220 1.5028 0.881 0.881 0.887 0.875 0.893 1,967,849 0.8828 -1.32%
2010-03-23 0 1.520 1.510 1.520 1.510 1.550 9,530,000 14,595,500 1.5315 0.893 0.887 0.893 0.887 0.911 16,222,840 0.8997 0.00%
2010-03-22 0 1.520 1.510 1.520 1.490 1.520 1,692,001 2,561,162 1.5137 0.893 0.887 0.893 0.875 0.893 2,880,279 0.8892 -0.65%
2010-03-19 0 1.530 1.500 1.530 1.500 1.530 3,498,000 5,291,792 1.5128 0.899 0.881 0.899 0.881 0.899 5,954,616 0.8887 0.00%
2010-03-18 0 1.530 1.510 1.530 1.480 1.530 10,912,000 16,391,760 1.5022 0.899 0.887 0.899 0.869 0.899 18,575,407 0.8824 4.08%
2010-03-17 0 1.470 1.470 1.480 1.450 1.480 4,318,000 6,317,120 1.4630 0.864 0.864 0.869 0.852 0.869 7,350,495 0.8594 0.00%
2010-03-16 0 1.470 1.460 1.470 1.440 1.470 8,900,000 12,944,100 1.4544 0.864 0.858 0.864 0.846 0.864 15,150,396 0.8544 -2.65%
2010-03-15 0 1.510 1.500 1.510 1.500 1.520 1,420,000 2,136,540 1.5046 0.887 0.881 0.887 0.881 0.893 2,417,254 0.8839 0.67%
2010-03-12 0 1.500 1.500 1.510 1.500 1.520 1,970,000 2,974,060 1.5097 0.881 0.881 0.887 0.881 0.893 3,353,515 0.8868 -0.66%
2010-03-11 0 1.510 1.510 1.520 1.500 1.530 1,496,000 2,261,420 1.5116 0.887 0.887 0.893 0.881 0.899 2,546,628 0.8880 -0.66%
2010-03-10 0 1.520 1.520 1.530 1.510 1.530 1,640,000 2,491,940 1.5195 0.893 0.893 0.899 0.887 0.899 2,791,758 0.8926 0.00%
2010-03-09 0 1.520 1.510 1.520 1.510 1.540 788,000 1,196,900 1.5189 0.893 0.887 0.893 0.887 0.905 1,341,406 0.8923 -1.30%
2010-03-08 0 1.540 1.530 1.540 1.520 1.550 3,338,000 5,122,880 1.5347 0.905 0.899 0.905 0.893 0.911 5,682,250 0.9016 1.99%
2010-03-05 0 1.510 1.510 1.530 1.500 1.530 2,586,000 3,907,440 1.5110 0.887 0.887 0.899 0.881 0.899 4,402,126 0.8876 -0.66%
2010-03-04 0 1.520 1.510 1.520 1.490 1.530 3,098,000 4,668,240 1.5069 0.893 0.887 0.893 0.875 0.899 5,273,700 0.8852 0.66%
2010-03-03 0 1.510 1.500 1.510 1.510 1.540 3,048,000 4,624,440 1.5172 0.887 0.881 0.887 0.887 0.905 5,188,585 0.8913 -0.66%
2010-03-02 0 1.520 1.510 1.520 1.500 1.540 2,700,000 4,094,420 1.5165 0.893 0.887 0.893 0.881 0.905 4,596,188 0.8908 -1.30%
2010-03-01 0 1.540 1.530 1.540 1.500 1.550 8,800,000 13,464,612 1.5301 0.905 0.899 0.905 0.881 0.911 14,980,167 0.8988 3.36%
2010-02-26 0 1.490 1.480 1.490 1.480 1.510 2,460,000 3,674,120 1.4935 0.875 0.869 0.875 0.869 0.887 4,187,638 0.8774 0.00%
2010-02-25 0 1.490 1.480 1.490 1.480 1.500 2,050,000 3,058,060 1.4917 0.875 0.869 0.875 0.869 0.881 3,489,698 0.8763 0.00%
2010-02-24 0 1.490 1.470 1.490 1.450 1.490 2,516,000 3,690,520 1.4668 0.875 0.864 0.875 0.852 0.875 4,282,966 0.8617 1.36%
2010-02-23 0 1.470 1.470 1.480 1.450 1.480 2,480,000 3,644,060 1.4694 0.864 0.864 0.869 0.852 0.869 4,221,683 0.8632 0.00%
2010-02-22 0 1.470 1.460 1.470 1.460 1.500 3,144,000 4,643,460 1.4769 0.864 0.858 0.864 0.858 0.881 5,352,005 0.8676 0.68%
2010-02-19 0 1.460 1.440 1.460 1.430 1.490 3,112,000 4,511,680 1.4498 0.858 0.846 0.858 0.840 0.875 5,297,532 0.8517 -0.68%
2010-02-18 0 1.470 1.470 1.480 1.470 1.500 4,010,000 5,946,540 1.4829 0.864 0.864 0.869 0.864 0.881 6,826,190 0.8711 0.00%
2010-02-17 0 1.470 1.460 1.470 1.420 1.470 5,419,000 7,868,852 1.4521 0.864 0.858 0.864 0.834 0.864 9,224,719 0.8530 4.26%
2010-02-12 0 1.410 1.400 1.410 1.400 1.420 604,000 850,820 1.4086 0.828 0.822 0.828 0.822 0.834 1,028,184 0.8275 0.71%
2010-02-11 0 1.400 1.390 1.410 1.400 1.410 1,404,000 1,971,860 1.4045 0.822 0.817 0.828 0.822 0.828 2,390,018 0.8250 0.00%
2010-02-10 0 1.400 1.390 1.400 1.350 1.400 1,400,000 1,929,860 1.3785 0.822 0.817 0.822 0.793 0.822 2,383,208 0.8098 2.19%
2010-02-09 0 1.370 1.360 1.370 1.340 1.380 1,666,000 2,261,120 1.3572 0.805 0.799 0.805 0.787 0.811 2,836,018 0.7973 1.48%
2010-02-08 0 1.350 1.350 1.360 1.340 1.380 4,286,000 5,784,840 1.3497 0.793 0.793 0.799 0.787 0.811 7,296,022 0.7929 -2.17%
2010-02-05 0 1.380 1.370 1.380 1.370 1.400 3,192,853 4,388,687 1.3745 0.811 0.805 0.811 0.805 0.822 5,435,167 0.8075 -2.82%
2010-02-04 0 1.420 1.420 1.430 1.370 1.430 2,308,000 3,245,980 1.4064 0.834 0.834 0.840 0.805 0.840 3,928,889 0.8262 -0.70%
2010-02-03 0 1.430 1.420 1.430 1.400 1.440 2,630,000 3,746,340 1.4245 0.840 0.834 0.840 0.822 0.846 4,477,027 0.8368 2.14%
2010-02-02 0 1.400 1.400 1.410 1.400 1.440 4,016,000 5,660,080 1.4094 0.822 0.822 0.828 0.822 0.846 6,836,403 0.8279 0.00%
2010-02-01 0 1.400 1.400 1.420 1.400 1.430 2,536,000 3,585,700 1.4139 0.822 0.822 0.834 0.822 0.840 4,317,012 0.8306 -0.71%
2010-01-29 0 1.410 1.400 1.410 1.360 1.410 2,568,000 3,559,680 1.3862 0.828 0.822 0.828 0.799 0.828 4,371,485 0.8143 0.00%
2010-01-28 0 1.410 1.390 1.410 1.390 1.410 1,954,000 2,732,660 1.3985 0.828 0.817 0.828 0.817 0.828 3,326,278 0.8215 2.17%
2010-01-27 0 1.380 1.370 1.380 1.360 1.420 3,406,000 4,710,980 1.3831 0.811 0.805 0.811 0.799 0.834 5,798,005 0.8125 0.00%
2010-01-26 0 1.380 1.380 1.390 1.370 1.420 5,766,000 8,031,420 1.3929 0.811 0.811 0.817 0.805 0.834 9,815,414 0.8182 -2.82%
2010-01-25 0 1.420 1.420 1.430 1.410 1.450 2,626,000 3,756,220 1.4304 0.834 0.834 0.840 0.828 0.852 4,470,218 0.8403 -2.07%
2010-01-22 0 1.450 1.450 1.460 1.400 1.470 7,510,000 10,751,540 1.4316 0.852 0.852 0.858 0.822 0.864 12,784,210 0.8410 -2.03%
2010-01-21 0 1.480 1.480 1.490 1.460 1.540 7,034,000 10,494,760 1.4920 0.869 0.869 0.875 0.858 0.905 11,973,920 0.8765 -2.63%
2010-01-20 0 1.520 1.530 1.540 1.520 1.560 15,300,000 23,528,680 1.5378 0.893 0.899 0.905 0.893 0.916 26,045,063 0.9034 0.00%
2010-01-19 0 1.520 1.520 1.540 1.480 1.540 5,314,000 8,030,220 1.5111 0.893 0.893 0.905 0.869 0.905 9,045,978 0.8877 2.01%
2010-01-18 0 1.490 1.490 1.500 1.470 1.520 4,288,000 6,405,120 1.4937 0.875 0.875 0.881 0.864 0.893 7,299,427 0.8775 -1.32%
2010-01-15 0 1.510 1.500 1.510 1.500 1.540 4,022,000 6,089,200 1.5140 0.887 0.881 0.887 0.881 0.905 6,846,617 0.8894 0.00%
2010-01-14 0 1.510 1.500 1.510 1.490 1.530 5,268,000 7,961,860 1.5114 0.887 0.881 0.887 0.875 0.899 8,967,673 0.8878 1.34%
2010-01-13 0 1.490 1.480 1.490 1.460 1.520 6,318,000 9,408,800 1.4892 0.875 0.869 0.875 0.858 0.893 10,755,079 0.8748 -3.25%
2010-01-12 0 1.540 1.540 1.550 1.530 1.570 9,930,000 15,410,880 1.5520 0.905 0.905 0.911 0.899 0.922 16,903,756 0.9117 -1.91%
2010-01-11 0 1.570 1.570 1.580 1.500 1.580 22,794,000 34,918,400 1.5319 0.922 0.922 0.928 0.881 0.928 38,802,036 0.8999 6.08%
2010-01-08 0 1.480 1.470 1.480 1.470 1.500 3,318,000 4,931,840 1.4864 0.869 0.864 0.869 0.864 0.881 5,648,204 0.8732 0.00%
2010-01-07 0 1.480 1.470 1.480 1.460 1.520 6,710,000 9,981,000 1.4875 0.869 0.864 0.869 0.858 0.893 11,422,377 0.8738 0.68%
2010-01-06 0 1.470 1.460 1.470 1.450 1.490 3,946,000 5,789,980 1.4673 0.864 0.858 0.864 0.852 0.875 6,717,243 0.8620 0.00%
2010-01-05 0 1.470 1.460 1.470 1.450 1.480 3,198,000 4,679,600 1.4633 0.864 0.858 0.864 0.852 0.869 5,443,929 0.8596 2.08%
2010-01-04 0 1.440 1.430 1.440 1.410 1.440 2,750,000 3,915,320 1.4238 0.846 0.840 0.846 0.828 0.846 4,681,302 0.8364 2.86%
2009-12-31 0 1.400 1.400 1.410 1.390 1.410 1,036,000 1,448,140 1.3978 0.822 0.822 0.828 0.817 0.828 1,763,574 0.8211 0.72%
2009-12-30 0 1.390 1.390 1.400 1.380 1.410 1,824,000 2,536,380 1.3906 0.817 0.817 0.822 0.811 0.828 3,104,980 0.8169 0.00%
2009-12-29 0 1.390 1.390 1.400 1.370 1.430 1,726,000 2,409,280 1.3959 0.817 0.817 0.822 0.805 0.840 2,938,155 0.8200 -2.80%
2009-12-28 0 1.430 1.400 1.430 1.380 1.430 3,772,000 5,306,200 1.4067 0.840 0.822 0.840 0.811 0.840 6,421,044 0.8264 2.14%
2009-12-24 0 1.400 1.400 1.410 1.390 1.410 776,000 1,087,360 1.4012 0.822 0.822 0.828 0.817 0.828 1,320,978 0.8231 -0.71%
2009-12-23 0 1.410 1.400 1.410 1.380 1.410 1,544,000 2,152,700 1.3942 0.828 0.822 0.828 0.811 0.828 2,628,338 0.8190 2.17%
2009-12-22 0 1.380 1.360 1.380 1.360 1.400 1,614,000 2,221,680 1.3765 0.811 0.799 0.811 0.799 0.822 2,747,499 0.8086 0.73%
2009-12-21 0 1.370 1.370 1.380 1.350 1.390 1,944,000 2,663,800 1.3703 0.805 0.805 0.811 0.793 0.817 3,309,255 0.8050 -0.72%
2009-12-18 0 1.380 1.360 1.380 1.340 1.380 3,082,000 4,171,680 1.3536 0.811 0.799 0.811 0.787 0.811 5,246,463 0.7951 -0.72%
2009-12-17 0 1.390 1.380 1.390 1.370 1.430 3,554,000 4,951,740 1.3933 0.817 0.811 0.817 0.805 0.840 6,049,945 0.8185 -1.42%
2009-12-16 0 1.410 1.400 1.420 1.400 1.480 4,218,000 5,968,420 1.4150 0.828 0.822 0.834 0.822 0.869 7,180,266 0.8312 -3.42%
2009-12-15 0 1.460 1.460 1.470 1.440 1.470 1,888,000 2,746,100 1.4545 0.858 0.858 0.864 0.846 0.864 3,213,927 0.8544 -0.68%
2009-12-14 0 1.470 1.460 1.480 1.420 1.470 2,798,000 4,050,400 1.4476 0.864 0.858 0.869 0.834 0.864 4,763,012 0.8504 0.68%
2009-12-11 0 1.460 1.450 1.460 1.450 1.490 1,940,000 2,842,340 1.4651 0.858 0.852 0.858 0.852 0.875 3,302,446 0.8607 -0.68%
2009-12-10 0 1.470 1.460 1.470 1.450 1.500 1,714,000 2,522,520 1.4717 0.864 0.858 0.864 0.852 0.881 2,917,728 0.8645 -0.68%
2009-12-09 0 1.480 1.470 1.480 1.460 1.480 2,072,000 3,051,000 1.4725 0.869 0.864 0.869 0.858 0.869 3,527,148 0.8650 1.37%
2009-12-08 0 1.460 1.460 1.470 1.460 1.490 4,484,000 6,596,240 1.4711 0.858 0.858 0.864 0.858 0.875 7,633,076 0.8642 -2.01%
2009-12-07 0 1.490 1.480 1.490 1.460 1.510 3,976,000 5,877,500 1.4782 0.875 0.869 0.875 0.858 0.887 6,768,312 0.8684 -0.67%
2009-12-04 0 1.500 1.490 1.500 1.490 1.520 3,612,000 5,418,340 1.5001 0.881 0.875 0.881 0.875 0.893 6,148,678 0.8812 -1.32%
2009-12-03 0 1.520 1.510 1.520 1.500 1.520 3,326,000 5,020,180 1.5094 0.893 0.887 0.893 0.881 0.893 5,661,822 0.8867 0.66%
2009-12-02 0 1.510 1.500 1.510 1.500 1.530 3,252,000 4,935,420 1.5177 0.887 0.881 0.887 0.881 0.899 5,535,853 0.8915 0.67%
2009-12-01 0 1.500 1.490 1.500 1.460 1.510 3,488,000 5,204,860 1.4922 0.881 0.875 0.881 0.858 0.887 5,937,593 0.8766 0.67%
2009-11-30 0 1.490 1.490 1.500 1.450 1.490 4,282,000 6,312,900 1.4743 0.875 0.875 0.881 0.852 0.875 7,289,213 0.8661 2.05%
2009-11-27 0 1.460 1.450 1.460 1.430 1.490 9,586,000 13,934,100 1.4536 0.858 0.852 0.858 0.840 0.875 16,318,168 0.8539 -3.31%
2009-11-26 0 1.510 1.500 1.510 1.490 1.520 7,598,000 11,417,160 1.5027 0.887 0.881 0.887 0.875 0.893 12,934,012 0.8827 -0.66%
2009-11-25 0 1.520 1.510 1.520 1.490 1.530 7,274,000 10,971,460 1.5083 0.893 0.887 0.893 0.875 0.899 12,382,470 0.8860 0.00%
2009-11-24 0 1.520 1.520 1.530 1.520 1.560 5,254,000 8,034,140 1.5291 0.893 0.893 0.899 0.893 0.916 8,943,840 0.8983 -1.94%
2009-11-23 0 1.550 1.550 1.560 1.540 1.580 4,510,000 7,010,876 1.5545 0.911 0.911 0.916 0.905 0.928 7,677,335 0.9132 -0.64%
2009-11-20 0 1.560 1.550 1.560 1.540 1.570 8,200,000 12,771,280 1.5575 0.916 0.911 0.916 0.905 0.922 13,958,792 0.9149 0.00%
2009-11-19 0 1.560 1.560 1.570 1.550 1.640 43,566,000 69,291,956 1.5905 0.916 0.916 0.922 0.911 0.963 74,162,039 0.9343 0.00%
2009-11-18 0 1.560 1.550 1.560 1.510 1.590 22,522,000 34,973,570 1.5529 0.916 0.911 0.916 0.887 0.934 38,339,013 0.9122 4.00%
2009-11-17 0 1.500 1.500 1.510 1.490 1.540 7,850,000 11,808,740 1.5043 0.881 0.881 0.887 0.875 0.905 13,362,990 0.8837 -1.32%
2009-11-16 0 1.520 1.510 1.520 1.500 1.530 8,146,000 12,327,360 1.5133 0.893 0.887 0.893 0.881 0.899 13,866,868 0.8890 1.33%
2009-11-13 0 1.500 1.500 1.520 1.500 1.540 7,468,000 11,355,040 1.5205 0.881 0.881 0.893 0.881 0.905 12,712,714 0.8932 -2.60%
2009-11-12 0 1.540 1.540 1.550 1.500 1.550 9,064,000 13,810,340 1.5236 0.905 0.905 0.911 0.881 0.911 15,429,572 0.8951 1.99%
2009-11-11 0 1.510 1.500 1.510 1.480 1.520 2,448,000 3,675,540 1.5014 0.887 0.881 0.887 0.869 0.893 4,167,210 0.8820 0.67%
2009-11-10 0 1.500 1.490 1.500 1.480 1.530 8,310,000 12,488,980 1.5029 0.881 0.875 0.881 0.869 0.899 14,146,044 0.8829 1.35%
2009-11-09 0 1.480 1.480 1.490 1.450 1.520 4,756,000 7,072,660 1.4871 0.869 0.869 0.875 0.852 0.893 8,096,099 0.8736 -1.33%
2009-11-06 0 1.500 1.490 1.500 1.470 1.510 5,592,000 8,357,860 1.4946 0.881 0.875 0.881 0.864 0.887 9,519,215 0.8780 1.35%
2009-11-05 0 1.480 1.470 1.480 1.460 1.500 2,444,000 3,599,660 1.4729 0.869 0.864 0.869 0.858 0.881 4,160,401 0.8652 0.00%
2009-11-04 0 1.480 1.470 1.490 1.450 1.500 2,654,000 3,926,840 1.4796 0.869 0.864 0.875 0.852 0.881 4,517,882 0.8692 2.07%
2009-11-03 0 1.450 1.450 1.460 1.450 1.500 1,866,000 2,732,080 1.4641 0.852 0.852 0.858 0.852 0.881 3,176,476 0.8601 -1.36%
2009-11-02 0 1.470 1.470 1.480 1.420 1.480 2,072,000 3,025,500 1.4602 0.864 0.864 0.869 0.834 0.869 3,527,148 0.8578 0.00%
2009-10-30 0 1.470 1.460 1.470 1.460 1.500 3,578,000 5,291,980 1.4790 0.864 0.858 0.864 0.858 0.881 6,090,800 0.8688 1.38%
2009-10-29 0 1.450 1.440 1.450 1.440 1.470 8,804,000 12,744,580 1.4476 0.852 0.846 0.852 0.846 0.864 14,986,976 0.8504 -3.33%
2009-10-28 0 1.500 1.490 1.510 1.480 1.550 6,294,000 9,467,346 1.5042 0.881 0.875 0.887 0.869 0.911 10,714,224 0.8836 -2.60%
2009-10-27 0 1.540 1.540 1.550 1.530 1.570 4,406,000 6,790,960 1.5413 0.905 0.905 0.911 0.899 0.922 7,500,297 0.9054 -1.28%
2009-10-23 0 1.560 1.560 1.570 1.560 1.620 5,174,000 8,213,240 1.5874 0.916 0.916 0.922 0.916 0.952 8,807,657 0.9325 -2.50%
2009-10-22 0 1.600 1.590 1.600 1.560 1.630 10,062,000 16,095,140 1.5996 0.940 0.934 0.940 0.916 0.958 17,128,459 0.9397 1.91%
2009-10-21 0 1.570 1.570 1.580 1.560 1.600 5,018,000 7,898,900 1.5741 0.922 0.922 0.928 0.916 0.940 8,542,100 0.9247 -0.63%
2009-10-20 0 1.580 1.580 1.590 1.510 1.610 24,548,000 38,694,360 1.5763 0.928 0.928 0.934 0.887 0.946 41,787,856 0.9260 6.04%
2009-10-19 0 1.490 1.480 1.490 1.440 1.510 7,580,000 11,338,900 1.4959 0.875 0.869 0.875 0.846 0.887 12,903,371 0.8788 2.05%
2009-10-16 0 1.460 1.460 1.470 1.440 1.470 1,182,000 1,717,140 1.4527 0.858 0.858 0.864 0.846 0.864 2,012,109 0.8534 -0.68%
2009-10-15 0 1.470 1.460 1.470 1.450 1.490 2,694,000 3,971,180 1.4741 0.864 0.858 0.864 0.852 0.875 4,585,974 0.8659 -0.68%
2009-10-14 0 1.480 1.460 1.480 1.450 1.490 1,802,000 2,658,660 1.4754 0.869 0.858 0.869 0.852 0.875 3,067,530 0.8667 0.68%
2009-10-13 0 1.470 1.440 1.470 1.420 1.490 5,062,000 7,396,120 1.4611 0.864 0.846 0.864 0.834 0.875 8,617,000 0.8583 3.52%
2009-10-12 0 1.420 1.410 1.420 1.410 1.450 2,040,000 2,906,420 1.4247 0.834 0.828 0.834 0.828 0.852 3,472,675 0.8369 0.00%
2009-10-09 0 1.420 1.420 1.430 1.420 1.440 1,632,000 2,330,140 1.4278 0.834 0.834 0.840 0.834 0.846 2,778,140 0.8387 0.00%
2009-10-08 0 1.420 1.420 1.430 1.400 1.450 2,460,000 3,481,320 1.4152 0.834 0.834 0.840 0.822 0.852 4,187,638 0.8313 -1.39%
2009-10-07 0 1.440 1.430 1.440 1.400 1.450 2,858,000 4,086,380 1.4298 0.846 0.840 0.846 0.822 0.852 4,865,150 0.8399 1.41%
2009-10-06 0 1.420 1.410 1.430 1.400 1.430 1,294,000 1,832,320 1.4160 0.834 0.828 0.840 0.822 0.840 2,202,765 0.8318 0.71%
2009-10-05 0 1.410 1.400 1.410 1.400 1.440 762,000 1,071,200 1.4058 0.828 0.822 0.828 0.822 0.846 1,297,146 0.8258 0.00%
2009-10-02 0 1.410 1.400 1.410 1.390 1.430 4,038,000 5,765,415 1.4278 0.828 0.822 0.828 0.817 0.840 6,873,854 0.8387 -3.42%
2009-09-30 0 1.460 1.450 1.460 1.380 1.470 13,740,000 19,804,450 1.4414 0.858 0.852 0.858 0.811 0.864 23,389,488 0.8467 5.80%
2009-09-29 0 1.380 1.370 1.380 1.350 1.400 5,062,000 6,947,580 1.3725 0.811 0.805 0.811 0.793 0.822 8,617,000 0.8063 2.99%
2009-09-28 0 1.340 1.340 1.350 1.340 1.370 5,066,000 6,850,360 1.3522 0.787 0.787 0.793 0.787 0.805 8,623,810 0.7944 -2.90%
2009-09-25 0 1.380 1.370 1.380 1.350 1.390 4,550,000 6,256,600 1.3751 0.811 0.805 0.811 0.793 0.817 7,745,427 0.8078 -0.72%
2009-09-24 0 1.390 1.380 1.390 1.360 1.410 6,774,000 9,402,500 1.3880 0.817 0.811 0.817 0.799 0.828 11,531,324 0.8154 0.72%
2009-09-23 0 1.380 1.370 1.380 1.370 1.460 7,290,000 10,345,720 1.4192 0.811 0.805 0.811 0.805 0.858 12,409,706 0.8337 -6.12%
2009-09-22 0 1.470 1.460 1.470 1.450 1.470 1,778,000 2,601,800 1.4633 0.864 0.858 0.864 0.852 0.864 3,026,675 0.8596 0.00%
2009-09-21 0 1.470 1.470 1.480 1.470 1.490 1,882,000 2,778,020 1.4761 0.864 0.864 0.869 0.864 0.875 3,203,713 0.8671 -2.00%
2009-09-18 0 1.500 1.490 1.500 1.470 1.540 4,428,000 6,633,520 1.4981 0.881 0.875 0.881 0.864 0.905 7,537,748 0.8800 -2.60%
2009-09-17 0 1.540 1.540 1.550 1.530 1.550 7,652,000 11,829,460 1.5459 0.905 0.905 0.911 0.899 0.911 13,025,936 0.9081 -0.65%
2009-09-16 0 1.550 1.530 1.550 1.520 1.550 4,460,000 6,830,740 1.5316 0.911 0.899 0.911 0.893 0.911 7,592,221 0.8997 0.00%
2009-09-15 0 1.550 1.540 1.550 1.540 1.570 932,000 1,452,580 1.5586 0.911 0.905 0.911 0.905 0.922 1,586,536 0.9156 -1.90%
2009-09-14 0 1.580 1.570 1.580 1.550 1.590 4,730,000 7,409,640 1.5665 0.928 0.922 0.928 0.911 0.934 8,051,840 0.9202 -1.25%
2009-09-11 0 1.600 1.590 1.600 1.520 1.620 20,628,000 32,619,040 1.5813 0.940 0.934 0.940 0.893 0.952 35,114,873 0.9289 4.58%
2009-09-10 0 1.530 1.520 1.540 1.500 1.550 6,722,000 10,282,920 1.5297 0.899 0.893 0.905 0.881 0.911 11,442,805 0.8986 2.00%
2009-09-09 0 1.500 1.500 1.510 1.490 1.520 3,144,000 4,730,940 1.5048 0.881 0.881 0.887 0.875 0.893 5,352,005 0.8840 -1.32%
2009-09-08 0 1.520 1.520 1.530 1.480 1.520 4,870,000 7,337,940 1.5068 0.893 0.893 0.899 0.869 0.893 8,290,160 0.8851 1.33%
2009-09-07 0 1.500 1.500 1.510 1.460 1.530 8,946,000 13,474,800 1.5062 0.881 0.881 0.887 0.858 0.899 15,228,701 0.8848 2.04%
2009-09-04 0 1.470 1.470 1.480 1.380 1.470 8,392,000 12,004,960 1.4305 0.864 0.864 0.869 0.811 0.864 14,285,632 0.8404 3.52%
2009-09-03 0 1.420 1.420 1.430 1.350 1.440 7,448,000 10,563,680 1.4183 0.834 0.834 0.840 0.793 0.846 12,678,668 0.8332 2.16%
2009-09-02 0 1.390 1.360 1.390 1.330 1.390 2,862,000 3,847,040 1.3442 0.817 0.799 0.817 0.781 0.817 4,871,959 0.7896 2.21%
2009-09-01 0 1.360 1.360 1.370 1.350 1.380 4,910,000 6,682,220 1.3609 0.799 0.799 0.805 0.793 0.811 8,358,252 0.7995 0.74%
2009-08-31 0 1.350 1.340 1.350 1.340 1.420 6,270,000 8,650,300 1.3796 0.793 0.787 0.793 0.787 0.834 10,673,369 0.8105 -6.25%
2009-08-28 0 1.440 1.440 1.450 1.410 1.470 6,056,000 8,722,502 1.4403 0.846 0.846 0.852 0.828 0.864 10,309,078 0.8461 -1.37%
2009-08-27 0 1.460 1.460 1.470 1.440 1.480 11,274,000 16,396,200 1.4543 0.858 0.858 0.864 0.846 0.869 19,191,636 0.8543 -0.68%
2009-08-26 0 1.470 1.470 1.480 1.470 1.500 8,090,000 12,024,740 1.4864 0.864 0.864 0.869 0.864 0.881 13,771,540 0.8732 -1.34%
2009-08-25 0 1.490 1.480 1.490 1.480 1.510 5,632,000 8,409,660 1.4932 0.875 0.869 0.875 0.869 0.887 9,587,307 0.8772 -0.67%
2009-08-24 0 1.500 1.500 1.510 1.460 1.510 4,966,000 7,391,700 1.4885 0.881 0.881 0.887 0.858 0.887 8,453,580 0.8744 2.74%
2009-08-21 0 1.460 1.460 1.470 1.440 1.490 3,966,000 5,795,940 1.4614 0.858 0.858 0.864 0.846 0.875 6,751,289 0.8585 -0.68%
2009-08-20 0 1.470 1.460 1.470 1.430 1.480 7,366,000 10,672,820 1.4489 0.864 0.858 0.864 0.840 0.869 12,539,080 0.8512 2.80%
2009-08-19 0 1.430 1.420 1.430 1.420 1.490 7,016,000 10,182,480 1.4513 0.840 0.834 0.840 0.834 0.875 11,943,278 0.8526 -2.05%
2009-08-18 0 1.460 1.460 1.470 1.430 1.550 8,500,000 12,419,380 1.4611 0.858 0.858 0.864 0.840 0.911 14,469,479 0.8583 -2.67%
2009-08-17 0 1.500 1.490 1.500 1.490 1.570 9,554,000 14,536,780 1.5215 0.881 0.875 0.881 0.875 0.922 16,263,695 0.8938 -3.85%
2009-08-14 0 1.560 1.550 1.560 1.550 1.620 11,294,000 17,763,840 1.5729 0.916 0.911 0.916 0.911 0.952 19,225,682 0.9240 -3.11%
2009-08-13 0 1.610 1.610 1.620 1.600 1.660 9,295,566 15,048,121 1.6188 0.946 0.946 0.952 0.940 0.975 15,823,765 0.9510 -0.62%
2009-08-12 0 1.620 1.620 1.630 1.620 1.660 7,294,000 11,955,620 1.6391 0.952 0.952 0.958 0.952 0.975 12,416,515 0.9629 -2.99%
2009-08-11 0 1.670 1.660 1.670 1.650 1.710 6,506,000 10,881,640 1.6726 0.981 0.975 0.981 0.969 1.005 11,075,110 0.9825 -0.60%
2009-08-10 0 1.680 1.680 1.690 1.650 1.700 12,370,000 20,814,820 1.6827 0.987 0.987 0.993 0.969 0.999 21,057,348 0.9885 1.82%
2009-08-07 0 1.650 1.650 1.660 1.630 1.740 23,838,000 40,292,040 1.6902 0.969 0.969 0.975 0.958 1.022 40,579,229 0.9929 -3.51%
2009-08-06 0 1.710 1.700 1.710 1.600 1.720 29,628,000 49,198,240 1.6605 1.005 0.999 1.005 0.940 1.010 50,435,498 0.9755 2.40%
2009-08-05 0 1.670 1.670 1.680 1.650 1.740 29,722,000 50,187,100 1.6886 0.981 0.981 0.987 0.969 1.022 50,595,513 0.9919 0.60%
2009-08-04 0 1.660 1.650 1.660 1.630 1.710 33,836,000 56,375,100 1.6661 0.975 0.969 0.975 0.958 1.005 57,598,741 0.9788 3.11%
2009-08-03 0 1.610 1.600 1.610 1.560 1.620 19,916,000 31,717,660 1.5926 0.946 0.940 0.946 0.916 0.952 33,902,841 0.9355 2.55%
2009-07-31 0 1.570 1.570 1.580 1.560 1.600 14,610,000 23,037,940 1.5769 0.922 0.922 0.928 0.916 0.940 24,870,481 0.9263 0.00%
2009-07-30 0 1.570 1.560 1.570 1.530 1.610 7,140,000 11,156,700 1.5626 0.922 0.916 0.922 0.899 0.946 12,154,363 0.9179 -1.26%
2009-07-29 0 1.590 1.580 1.590 1.540 1.670 13,420,000 21,531,940 1.6045 0.934 0.928 0.934 0.905 0.981 22,844,754 0.9425 -4.79%
2009-07-28 0 1.670 1.670 1.680 1.610 1.700 19,334,000 32,200,880 1.6655 0.981 0.981 0.987 0.946 0.999 32,912,107 0.9784 3.09%
2009-07-27 0 1.620 1.610 1.620 1.590 1.630 17,998,000 28,920,860 1.6069 0.952 0.946 0.952 0.934 0.958 30,637,846 0.9440 1.89%
2009-07-24 0 1.590 1.590 1.600 1.580 1.630 6,704,000 10,746,620 1.6030 0.934 0.934 0.940 0.928 0.958 11,412,163 0.9417 0.00%
2009-07-23 0 1.590 1.590 1.600 1.590 1.610 4,454,000 7,132,580 1.6014 0.934 0.934 0.940 0.934 0.946 7,582,007 0.9407 0.00%
2009-07-22 0 1.590 1.590 1.600 1.590 1.640 8,876,000 14,315,920 1.6129 0.934 0.934 0.940 0.934 0.963 15,109,541 0.9475 0.00%
2009-07-21 0 1.590 1.580 1.590 1.560 1.590 8,614,000 13,571,560 1.5755 0.934 0.928 0.934 0.916 0.934 14,663,540 0.9255 1.92%
2009-07-20 0 1.560 1.560 1.570 1.550 1.570 5,648,000 8,823,640 1.5623 0.916 0.916 0.922 0.911 0.922 9,614,543 0.9177 0.65%
2009-07-17 0 1.550 1.550 1.560 1.540 1.600 4,666,000 7,237,120 1.5510 0.911 0.911 0.916 0.905 0.940 7,942,893 0.9111 -1.27%
2009-07-16 0 1.570 1.550 1.570 1.560 1.590 13,154,000 20,704,100 1.5740 0.922 0.911 0.922 0.916 0.934 22,391,945 0.9246 1.29%
2009-07-15 0 1.550 1.540 1.550 1.490 1.560 10,086,000 15,441,260 1.5310 0.911 0.905 0.911 0.875 0.916 17,169,314 0.8994 4.73%
2009-07-14 0 1.480 1.480 1.490 1.460 1.510 3,378,000 4,997,740 1.4795 0.869 0.869 0.875 0.858 0.887 5,750,341 0.8691 1.37%
2009-07-13 0 1.460 1.460 1.470 1.450 1.500 5,792,000 8,485,140 1.4650 0.858 0.858 0.864 0.852 0.881 9,859,673 0.8606 -3.95%
2009-07-10 0 1.520 1.510 1.520 1.490 1.530 7,606,000 11,537,720 1.5169 0.893 0.887 0.893 0.875 0.899 12,947,630 0.8911 0.66%
2009-07-09 0 1.510 1.500 1.510 1.440 1.510 9,442,000 13,991,620 1.4818 0.887 0.881 0.887 0.846 0.887 16,073,038 0.8705 2.72%
2009-07-08 0 1.470 1.470 1.480 1.440 1.480 5,920,000 8,679,780 1.4662 0.864 0.864 0.869 0.846 0.869 10,077,567 0.8613 -1.34%
2009-07-07 0 1.490 1.480 1.490 1.480 1.530 4,178,000 6,272,320 1.5013 0.875 0.869 0.875 0.869 0.899 7,112,175 0.8819 -0.67%
2009-07-06 0 1.500 1.500 1.510 1.470 1.520 3,778,000 5,637,480 1.4922 0.881 0.881 0.887 0.864 0.893 6,431,258 0.8766 0.00%
2009-07-03 0 1.500 1.490 1.510 1.460 1.520 6,528,000 9,745,860 1.4929 0.881 0.875 0.887 0.858 0.893 11,112,560 0.8770 0.67%
2009-07-02 0 1.490 1.480 1.490 1.480 1.550 12,002,000 18,223,420 1.5184 0.875 0.869 0.875 0.869 0.911 20,430,905 0.8920 -1.32%
2009-06-30 0 1.510 1.510 1.520 1.500 1.590 13,340,000 20,423,560 1.5310 0.887 0.887 0.893 0.881 0.934 22,708,571 0.8994 -1.95%
2009-06-29 0 1.540 1.530 1.540 1.500 1.550 13,136,000 20,019,460 1.5240 0.905 0.899 0.905 0.881 0.911 22,361,303 0.8953 0.65%
2009-06-26 0 1.530 1.520 1.530 1.470 1.590 24,302,000 37,132,860 1.5280 0.899 0.893 0.899 0.864 0.934 41,369,092 0.8976 4.08%
2009-06-25 0 1.470 1.470 1.480 1.460 1.500 20,066,000 29,637,520 1.4770 0.864 0.864 0.869 0.858 0.881 34,158,185 0.8677 -3.29%
2009-06-24 0 1.520 1.530 1.540 1.450 1.530 17,330,000 26,134,860 1.5081 0.893 0.899 0.905 0.852 0.899 29,500,715 0.8859 2.70%
2009-06-23 0 1.480 1.470 1.480 1.470 1.520 13,644,000 20,419,660 1.4966 0.869 0.864 0.869 0.864 0.893 23,226,068 0.8792 -3.27%
2009-06-22 0 1.530 1.530 1.540 1.510 1.560 15,198,000 23,267,900 1.5310 0.899 0.899 0.905 0.887 0.916 25,871,429 0.8994 -1.29%
2009-06-19 0 1.550 1.530 1.550 1.510 1.620 14,690,000 23,039,280 1.5684 0.911 0.899 0.911 0.887 0.952 25,006,665 0.9213 1.31%
2009-06-18 0 1.530 1.530 1.540 1.520 1.600 8,148,934 12,595,881 1.5457 0.899 0.899 0.905 0.893 0.940 13,871,863 0.9080 -1.92%
2009-06-17 0 1.560 1.560 1.570 1.510 1.580 8,084,000 12,536,380 1.5508 0.916 0.916 0.922 0.887 0.928 13,761,326 0.9110 0.65%
2009-06-16 0 1.550 1.530 1.550 1.510 1.660 14,164,000 22,260,360 1.5716 0.911 0.899 0.911 0.887 0.975 24,111,259 0.9232 -6.63%
2009-06-15 0 1.660 1.650 1.660 1.640 1.690 7,288,000 12,118,460 1.6628 0.975 0.969 0.975 0.963 0.993 12,406,302 0.9768 -1.78%
2009-06-12 0 1.690 1.680 1.700 1.660 1.740 9,646,000 16,318,960 1.6918 0.993 0.987 0.999 0.975 1.022 16,420,305 0.9938 -0.59%
2009-06-11 0 1.700 1.690 1.700 1.680 1.740 9,482,000 16,224,760 1.7111 0.999 0.993 0.999 0.987 1.022 16,141,130 1.0052 -1.16%
2009-06-10 0 1.720 1.710 1.720 1.660 1.730 15,688,252 26,635,343 1.6978 1.010 1.005 1.010 0.975 1.016 26,705,981 0.9974 2.38%
2009-06-09 0 1.680 1.670 1.680 1.630 1.760 12,045,000 20,225,890 1.6792 0.987 0.981 0.987 0.958 1.034 20,504,103 0.9864 -2.89%
2009-06-08 0 1.730 1.720 1.730 1.700 1.790 13,340,000 23,354,240 1.7507 1.016 1.010 1.016 0.999 1.052 22,708,571 1.0284 0.00%
2009-06-05 0 1.730 1.730 1.740 1.710 1.760 13,816,000 23,898,440 1.7298 1.016 1.016 1.022 1.005 1.034 23,518,862 1.0161 1.17%
2009-06-04 0 1.710 1.700 1.710 1.680 1.770 23,136,000 39,609,000 1.7120 1.005 0.999 1.005 0.987 1.040 39,384,220 1.0057 -3.93%
2009-06-03 0 1.780 1.780 1.790 1.750 1.840 29,440,000 52,751,800 1.7918 1.046 1.046 1.052 1.028 1.081 50,115,467 1.0526 0.56%
2009-06-02 0 1.770 1.760 1.780 1.760 1.850 27,096,000 48,988,160 1.8079 1.040 1.034 1.046 1.034 1.087 46,125,295 1.0621 -2.75%
2009-06-01 0 1.820 1.810 1.820 1.780 1.840 25,816,000 46,796,000 1.8127 1.069 1.063 1.069 1.046 1.081 43,946,362 1.0648 2.25%
2009-05-29 0 1.780 1.780 1.790 1.760 1.830 23,850,000 42,766,180 1.7931 1.046 1.046 1.052 1.034 1.075 40,599,656 1.0534 0.00%
2009-05-27 0 1.780 1.770 1.790 1.690 1.800 42,700,000 74,169,600 1.7370 1.046 1.040 1.052 0.993 1.057 72,687,855 1.0204 4.09%
2009-05-26 0 1.710 1.710 1.720 1.700 1.760 13,566,000 23,315,580 1.7187 1.005 1.005 1.010 0.999 1.034 23,093,289 1.0096 -1.16%
2009-05-25 0 1.730 1.720 1.730 1.670 1.750 10,176,000 17,476,580 1.7174 1.016 1.010 1.016 0.981 1.028 17,322,520 1.0089 -0.57%
2009-05-22 0 1.740 1.730 1.740 1.650 1.820 31,631,000 54,576,170 1.7254 1.022 1.016 1.022 0.969 1.069 53,845,188 1.0136 -2.79%
2009-05-21 0 1.790 1.790 1.800 1.760 1.870 44,612,000 80,941,260 1.8143 1.052 1.052 1.057 1.034 1.099 75,942,636 1.0658 -4.28%
2009-05-20 0 1.870 1.870 1.880 1.690 1.880 120,665,000 215,272,010 1.7840 1.099 1.099 1.104 0.993 1.104 205,407,025 1.0480 14.72%
2009-05-19 0 1.630 1.630 1.640 1.590 1.720 40,140,000 66,375,060 1.6536 0.958 0.958 0.963 0.934 1.010 68,329,988 0.9714 0.00%
2009-05-18 0 1.630 1.620 1.630 1.480 1.630 70,436,000 111,116,240 1.5775 0.958 0.952 0.958 0.869 0.958 119,902,616 0.9267 10.31%
2009-05-15 0 1.540 1.540 1.550 1.490 1.540 29,586,000 44,723,040 1.5116 0.868 0.868 0.874 0.840 0.868 52,490,195 0.8520 6.21%
2009-05-14 0 1.450 1.450 1.470 1.380 1.470 30,285,000 43,002,610 1.4199 0.817 0.817 0.829 0.778 0.829 53,730,331 0.8003 -1.36%
2009-05-13 0 1.470 1.470 1.480 1.460 1.530 19,250,814 28,820,477 1.4971 0.829 0.829 0.834 0.823 0.862 34,153,957 0.8438 -2.65%
2009-05-12 0 1.510 1.510 1.520 1.450 1.540 16,106,000 24,090,080 1.4957 0.851 0.851 0.857 0.817 0.868 28,574,565 0.8431 2.03%
2009-05-11 0 1.480 1.480 1.490 1.470 1.600 50,708,000 78,278,160 1.5437 0.834 0.834 0.840 0.829 0.902 89,963,930 0.8701 0.68%
2009-05-08 0 1.470 1.470 1.480 1.410 1.510 31,952,000 46,582,900 1.4579 0.829 0.829 0.834 0.795 0.851 56,687,850 0.8217 -1.34%
2009-05-07 0 1.490 1.490 1.500 1.400 1.590 64,913,233 95,869,566 1.4769 0.840 0.840 0.845 0.789 0.896 115,166,237 0.8324 -3.25%
2009-05-06 0 1.540 1.540 1.550 1.500 1.680 133,479,000 211,521,510 1.5847 0.868 0.868 0.874 0.845 0.947 236,812,640 0.8932 -1.28%
2009-05-05 0 1.560 1.560 1.570 1.380 1.660 275,054,000 423,619,160 1.5401 0.879 0.879 0.885 0.778 0.936 487,988,852 0.8681 21.87%
2009-05-04 0 1.280 1.270 1.280 1.200 1.290 37,588,000 47,128,260 1.2538 0.721 0.716 0.721 0.676 0.727 66,686,996 0.7067 5.79%
2009-04-30 0 1.210 1.200 1.210 1.130 1.220 83,280,000 98,324,720 1.1807 0.682 0.676 0.682 0.637 0.688 147,751,756 0.6655 12.04%
2009-04-29 0 1.080 1.070 1.080 1.040 1.080 10,154,000 10,831,020 1.0667 0.609 0.603 0.609 0.586 0.609 18,014,785 0.6012 4.85%
2009-04-28 0 1.030 1.020 1.030 1.030 1.110 26,606,000 28,326,760 1.0647 0.581 0.575 0.581 0.581 0.626 47,203,209 0.6001 -4.63%
2009-04-27 0 1.080 1.080 1.090 1.080 1.200 20,254,000 22,633,900 1.1175 0.609 0.609 0.614 0.609 0.676 35,933,766 0.6299 -6.90%
2009-04-24 0 1.160 1.160 1.170 1.130 1.170 8,704,000 10,056,760 1.1554 0.654 0.654 0.659 0.637 0.659 15,442,258 0.6512 0.87%
2009-04-23 0 1.150 1.140 1.150 1.100 1.150 10,540,000 11,851,500 1.1244 0.648 0.643 0.648 0.620 0.648 18,699,610 0.6338 4.55%
2009-04-22 0 1.100 1.090 1.100 1.080 1.190 30,352,000 34,325,260 1.1309 0.620 0.614 0.620 0.609 0.671 53,849,199 0.6374 -3.51%
2009-04-21 0 1.140 1.140 1.150 1.130 1.170 29,886,000 34,229,420 1.1453 0.643 0.643 0.648 0.637 0.659 53,022,442 0.6456 -6.56%
2009-04-20 0 1.220 1.210 1.220 1.100 1.230 55,676,000 65,812,760 1.1821 0.688 0.682 0.688 0.620 0.693 98,777,939 0.6663 14.02%
2009-04-17 0 1.070 1.070 1.080 1.060 1.100 24,264,000 26,185,100 1.0792 0.603 0.603 0.609 0.597 0.620 43,048,134 0.6083 1.90%
2009-04-16 0 1.050 1.050 1.060 1.040 1.150 25,648,000 27,655,160 1.0783 0.592 0.592 0.597 0.586 0.648 45,503,567 0.6078 -0.94%
2009-04-15 0 1.060 1.050 1.060 1.000 1.060 13,876,000 14,293,500 1.0301 0.597 0.592 0.597 0.564 0.597 24,618,196 0.5806 2.91%
2009-04-14 0 1.030 1.020 1.030 0.970 1.040 21,320,000 21,354,860 1.0016 0.581 0.575 0.581 0.547 0.586 37,825,017 0.5646 8.42%
2009-04-09 0 0.950 0.950 0.960 0.920 0.960 10,772,000 10,135,460 0.9409 0.535 0.535 0.541 0.519 0.541 19,111,214 0.5303 3.26%
2009-04-08 0 0.920 0.920 0.940 0.910 0.940 6,920,767 6,394,963 0.9240 0.519 0.519 0.530 0.513 0.530 12,278,524 0.5208 -4.17%
2009-04-07 0 0.960 0.950 0.960 0.930 0.960 6,555,000 6,217,810 0.9486 0.541 0.535 0.541 0.524 0.541 11,629,596 0.5347 -1.03%
2009-04-06 0 0.970 0.960 0.970 0.950 1.000 18,602,000 18,178,980 0.9773 0.547 0.541 0.547 0.535 0.564 33,002,860 0.5508 1.04%
2009-04-03 0 0.960 0.960 0.970 0.930 0.990 42,010,530 40,370,288 0.9610 0.541 0.541 0.547 0.524 0.558 74,533,256 0.5416 5.49%
2009-04-02 0 0.910 0.900 0.910 0.880 0.920 15,148,000 13,631,560 0.8999 0.513 0.507 0.513 0.496 0.519 26,874,923 0.5072 4.60%
2009-04-01 0 0.870 0.860 0.870 0.860 0.920 14,796,000 13,137,940 0.8879 0.490 0.485 0.490 0.485 0.519 26,250,420 0.5005 -1.14%
2009-03-31 0 0.880 0.880 0.890 0.860 0.900 14,154,000 12,425,400 0.8779 0.496 0.496 0.502 0.485 0.507 25,111,412 0.4948 2.33%
2009-03-30 0 0.860 0.850 0.860 0.850 0.930 48,950,000 43,414,720 0.8869 0.485 0.479 0.485 0.479 0.524 86,844,962 0.4999 -1.15%
2009-03-27 0 0.870 0.860 0.870 0.810 0.870 29,948,000 25,055,040 0.8366 0.490 0.485 0.490 0.457 0.490 53,132,440 0.4716 7.41%
2009-03-26 0 0.810 0.810 0.820 0.780 0.820 17,020,000 13,640,500 0.8014 0.457 0.457 0.462 0.440 0.462 30,196,144 0.4517 5.19%
2009-03-25 0 0.770 0.770 0.780 0.770 0.790 8,650,000 6,723,160 0.7772 0.434 0.434 0.440 0.434 0.445 15,346,454 0.4381 -2.53%
2009-03-24 0 0.790 0.780 0.790 0.760 0.800 16,288,000 12,681,000 0.7785 0.445 0.440 0.445 0.428 0.451 28,897,462 0.4388 1.28%
2009-03-23 0 0.780 0.770 0.780 0.740 0.780 11,814,000 9,037,820 0.7650 0.440 0.434 0.440 0.417 0.440 20,959,885 0.4312 5.41%
2009-03-20 0 0.740 0.730 0.750 0.730 0.770 4,640,000 3,472,000 0.7483 0.417 0.411 0.423 0.411 0.434 8,232,086 0.4218 -1.33%
2009-03-19 0 0.750 0.750 0.760 0.730 0.760 11,734,000 8,767,780 0.7472 0.423 0.423 0.428 0.411 0.428 20,817,953 0.4212 0.00%
2009-03-18 0 0.750 0.750 0.760 0.740 0.780 12,905,100 9,731,403 0.7541 0.423 0.423 0.428 0.417 0.440 22,895,667 0.4250 0.00%
2009-03-17 0 0.750 0.740 0.750 0.750 0.800 39,544,000 30,601,000 0.7738 0.423 0.417 0.423 0.423 0.451 70,157,246 0.4362 0.00%
2009-03-16 0 0.750 0.740 0.750 0.720 0.760 15,636,000 11,521,680 0.7369 0.423 0.417 0.423 0.406 0.428 27,740,712 0.4153 5.63%
2009-03-13 0 0.710 0.700 0.710 0.700 0.720 10,478,000 7,410,160 0.7072 0.400 0.395 0.400 0.395 0.406 18,589,612 0.3986 2.90%
2009-03-12 0 0.690 0.690 0.700 0.680 0.710 7,516,000 5,207,770 0.6929 0.389 0.389 0.395 0.383 0.400 13,334,561 0.3905 -2.82%
2009-03-11 0 0.710 0.710 0.720 0.700 0.730 7,486,000 5,369,140 0.7172 0.400 0.400 0.406 0.395 0.411 13,281,336 0.4043 0.00%
2009-03-10 0 0.710 0.710 0.720 0.700 0.720 2,836,000 2,005,640 0.7072 0.400 0.400 0.406 0.395 0.406 5,031,508 0.3986 2.90%
2009-03-09 0 0.690 0.690 0.700 0.690 0.740 4,100,000 2,903,040 0.7081 0.389 0.389 0.395 0.389 0.417 7,274,042 0.3991 -4.17%
2009-03-06 0 0.720 0.720 0.730 0.710 0.730 2,240,000 1,617,200 0.7220 0.406 0.406 0.411 0.400 0.411 3,974,111 0.4069 -4.00%
2009-03-05 0 0.750 0.740 0.750 0.730 0.760 3,734,000 2,802,640 0.7506 0.423 0.417 0.423 0.411 0.428 6,624,701 0.4231 1.35%
2009-03-04 0 0.740 0.730 0.740 0.690 0.740 5,436,500 3,913,670 0.7199 0.417 0.411 0.417 0.389 0.417 9,645,202 0.4058 5.71%
2009-03-03 0 0.700 0.690 0.700 0.670 0.700 2,918,000 2,005,920 0.6874 0.395 0.389 0.395 0.378 0.395 5,176,989 0.3875 -1.41%
2009-03-02 0 0.710 0.700 0.710 0.700 0.730 2,352,000 1,669,000 0.7096 0.400 0.395 0.400 0.395 0.411 4,172,816 0.4000 -2.74%
2009-02-27 0 0.730 0.730 0.750 0.730 0.770 11,060,000 8,374,500 0.7572 0.411 0.411 0.423 0.411 0.434 19,622,171 0.4268 -6.41%
2009-02-26 0 0.780 0.780 0.790 0.780 0.810 11,774,000 9,325,140 0.7920 0.440 0.440 0.445 0.440 0.457 20,888,919 0.4464 0.00%
2009-02-25 0 0.780 0.780 0.790 0.770 0.800 6,164,000 4,832,800 0.7840 0.440 0.440 0.445 0.434 0.451 10,935,901 0.4419 1.30%
2009-02-24 0 0.770 0.770 0.780 0.770 0.790 5,134,000 4,009,840 0.7810 0.434 0.434 0.440 0.434 0.445 9,108,520 0.4402 -3.75%
2009-02-23 0 0.800 0.800 0.810 0.790 0.820 6,438,000 5,204,020 0.8083 0.451 0.451 0.457 0.445 0.462 11,422,020 0.4556 1.27%
2009-02-20 0 0.790 0.790 0.800 0.790 0.840 12,914,000 10,547,320 0.8167 0.445 0.445 0.451 0.445 0.473 22,911,457 0.4604 -4.82%
2009-02-19 0 0.830 0.820 0.830 0.780 0.830 6,554,000 5,292,220 0.8075 0.468 0.462 0.468 0.440 0.468 11,627,822 0.4551 3.75%
2009-02-18 0 0.800 0.790 0.800 0.770 0.800 3,088,000 2,429,000 0.7866 0.451 0.445 0.451 0.434 0.451 5,478,595 0.4434 1.27%
2009-02-17 0 0.790 0.790 0.800 0.780 0.810 4,636,000 3,675,160 0.7927 0.445 0.445 0.451 0.440 0.457 8,224,990 0.4468 -2.47%
2009-02-16 0 0.810 0.800 0.810 0.780 0.810 3,744,000 2,969,160 0.7930 0.457 0.451 0.457 0.440 0.457 6,642,442 0.4470 1.25%
2009-02-13 0 0.800 0.800 0.810 0.780 0.800 2,748,000 2,179,840 0.7932 0.451 0.451 0.457 0.440 0.451 4,875,382 0.4471 2.56%
2009-02-12 0 0.780 0.780 0.790 0.770 0.790 2,132,000 1,665,940 0.7814 0.440 0.440 0.445 0.434 0.445 3,782,502 0.4404 -1.27%
2009-02-11 0 0.790 0.790 0.800 0.780 0.810 7,020,000 5,575,380 0.7942 0.445 0.445 0.451 0.440 0.457 12,454,579 0.4477 -5.95%
2009-02-10 0 0.840 0.830 0.840 0.820 0.840 3,814,000 3,159,860 0.8285 0.473 0.468 0.473 0.462 0.473 6,766,633 0.4670 0.00%
2009-02-09 0 0.840 0.830 0.840 0.830 0.850 3,888,000 3,258,820 0.8382 0.473 0.468 0.473 0.468 0.479 6,897,921 0.4724 1.20%
2009-02-06 0 0.830 0.820 0.830 0.800 0.830 5,436,000 4,421,320 0.8133 0.468 0.462 0.468 0.451 0.468 9,644,315 0.4584 5.06%
2009-02-05 0 0.790 0.780 0.790 0.780 0.820 4,750,000 3,795,060 0.7990 0.445 0.440 0.445 0.440 0.462 8,427,244 0.4503 -1.25%
2009-02-04 0 0.800 0.790 0.800 0.770 0.800 2,422,000 1,897,880 0.7836 0.451 0.445 0.451 0.434 0.451 4,297,007 0.4417 5.26%
2009-02-03 0 0.760 0.750 0.760 0.740 0.760 2,172,000 1,636,560 0.7535 0.428 0.423 0.428 0.417 0.428 3,853,468 0.4247 1.33%
2009-02-02 0 0.750 0.740 0.750 0.740 0.760 782,000 584,276 0.7472 0.423 0.417 0.423 0.417 0.428 1,387,390 0.4211 -2.60%
2009-01-30 0 0.770 0.770 0.780 0.730 0.780 2,302,000 1,747,180 0.7590 0.434 0.434 0.440 0.411 0.440 4,084,108 0.4278 2.67%
2009-01-29 0 0.750 0.740 0.750 0.740 0.770 780,000 588,360 0.7543 0.423 0.417 0.423 0.417 0.434 1,383,842 0.4252 2.74%
2009-01-23 0 0.730 0.720 0.730 0.710 0.740 1,330,000 964,840 0.7254 0.411 0.406 0.411 0.400 0.417 2,359,628 0.4089 -2.67%
2009-01-22 0 0.750 0.750 0.760 0.740 0.760 1,680,000 1,255,020 0.7470 0.423 0.423 0.428 0.417 0.428 2,980,583 0.4211 -1.32%
2009-01-21 0 0.760 0.750 0.760 0.730 0.760 1,400,000 1,045,780 0.7470 0.428 0.423 0.428 0.411 0.428 2,483,819 0.4210 0.00%
2009-01-20 0 0.760 0.750 0.760 0.750 0.790 1,108,000 846,680 0.7642 0.428 0.423 0.428 0.423 0.445 1,965,765 0.4307 -3.80%
2009-01-19 0 0.790 0.780 0.800 0.780 0.800 762,000 600,600 0.7882 0.445 0.440 0.451 0.440 0.451 1,351,907 0.4443 -1.25%
2009-01-16 0 0.800 0.800 0.810 0.790 0.810 652,000 519,740 0.7971 0.451 0.451 0.457 0.445 0.457 1,156,750 0.4493 0.00%
2009-01-15 0 0.800 0.790 0.800 0.770 0.800 1,886,000 1,468,000 0.7784 0.451 0.445 0.451 0.434 0.451 3,346,059 0.4387 -2.44%
2009-01-14 0 0.820 0.820 0.830 0.800 0.840 1,320,000 1,094,600 0.8292 0.462 0.462 0.468 0.451 0.473 2,341,887 0.4674 1.23%
2009-01-13 0 0.810 0.800 0.810 0.800 0.840 2,714,000 2,196,780 0.8094 0.457 0.451 0.457 0.451 0.473 4,815,061 0.4562 -1.22%
2009-01-12 0 0.820 0.820 0.830 0.820 0.860 2,342,000 1,971,080 0.8416 0.462 0.462 0.468 0.462 0.485 4,155,075 0.4744 -6.82%
2009-01-09 0 0.880 0.870 0.880 0.870 0.890 4,202,000 3,690,120 0.8782 0.496 0.490 0.496 0.490 0.502 7,455,006 0.4950 1.15%
2009-01-08 0 0.870 0.860 0.870 0.860 0.910 2,854,000 2,498,000 0.8753 0.490 0.485 0.490 0.485 0.513 5,063,443 0.4933 -5.43%
2009-01-07 0 0.920 0.920 0.930 0.910 0.980 4,670,000 4,375,140 0.9369 0.519 0.519 0.524 0.513 0.552 8,285,311 0.5281 -2.13%
2009-01-06 0 0.940 0.940 0.950 0.910 0.960 4,888,000 4,566,320 0.9342 0.530 0.530 0.535 0.513 0.541 8,672,077 0.5266 1.08%
2009-01-05 0 0.930 0.920 0.930 0.900 0.940 5,192,000 4,772,260 0.9192 0.524 0.519 0.524 0.507 0.530 9,211,421 0.5181 2.20%
2009-01-02 0 0.910 0.910 0.920 0.890 0.920 3,760,000 3,398,540 0.9039 0.513 0.513 0.519 0.502 0.519 6,670,829 0.5095 2.25%
2008-12-31 0 0.890 0.890 0.900 0.880 0.940 5,730,000 5,198,220 0.9072 0.502 0.502 0.507 0.496 0.530 10,165,917 0.5113 1.14%
2008-12-30 0 0.880 0.860 0.880 0.850 0.900 1,850,000 1,604,720 0.8674 0.496 0.485 0.496 0.479 0.507 3,282,190 0.4889 0.00%
2008-12-29 0 0.880 0.880 0.890 0.870 0.910 2,728,000 2,412,580 0.8844 0.496 0.496 0.502 0.490 0.513 4,839,899 0.4985 -2.22%
2008-12-24 0 0.900 0.890 0.900 0.850 0.900 2,762,000 2,448,220 0.8864 0.507 0.502 0.507 0.479 0.507 4,900,220 0.4996 4.65%
2008-12-23 0 0.860 0.850 0.860 0.840 0.910 11,956,000 10,445,280 0.8736 0.485 0.479 0.485 0.473 0.513 21,211,816 0.4924 -5.49%
2008-12-22 0 0.910 0.910 0.920 0.910 1.040 19,933,000 19,723,110 0.9895 0.513 0.513 0.519 0.513 0.586 35,364,262 0.5577 -3.19%
2008-12-19 0 0.940 0.920 0.940 0.850 0.950 21,560,000 19,717,540 0.9145 0.530 0.519 0.530 0.479 0.535 38,250,815 0.5155 8.05%
2008-12-18 0 0.870 0.860 0.870 0.840 0.880 7,366,000 6,350,160 0.8621 0.490 0.485 0.490 0.473 0.496 13,068,437 0.4859 -1.14%
2008-12-17 0 0.880 0.870 0.880 0.860 0.890 7,878,000 6,875,980 0.8728 0.496 0.490 0.496 0.485 0.502 13,976,805 0.4920 1.15%
2008-12-16 0 0.870 0.850 0.870 0.840 0.890 8,950,000 7,726,020 0.8632 0.490 0.479 0.490 0.473 0.502 15,878,701 0.4866 -1.14%
2008-12-15 0 0.880 0.870 0.880 0.860 0.950 21,804,000 19,712,100 0.9041 0.496 0.490 0.496 0.485 0.535 38,683,709 0.5096 8.64%
2008-12-12 0 0.810 0.810 0.820 0.800 0.860 9,584,000 7,812,800 0.8152 0.457 0.457 0.462 0.451 0.485 17,003,516 0.4595 -5.81%
2008-12-11 0 0.860 0.860 0.870 0.790 0.900 25,830,000 22,226,060 0.8605 0.485 0.485 0.490 0.445 0.507 45,826,463 0.4850 6.17%
2008-12-10 0 0.810 0.800 0.810 0.750 0.820 14,514,000 11,469,300 0.7902 0.457 0.451 0.457 0.423 0.462 25,750,108 0.4454 8.00%
2008-12-09 0 0.750 0.750 0.760 0.750 0.800 10,702,000 8,285,100 0.7742 0.423 0.423 0.428 0.423 0.451 18,987,023 0.4364 -2.60%
2008-12-08 0 0.770 0.760 0.770 0.730 0.770 6,188,000 4,636,280 0.7492 0.434 0.428 0.434 0.411 0.434 10,978,481 0.4223 6.94%
2008-12-05 0 0.720 0.720 0.730 0.700 0.720 1,670,000 1,191,700 0.7136 0.406 0.406 0.411 0.395 0.406 2,962,841 0.4022 0.00%
2008-12-04 0 0.720 0.710 0.720 0.700 0.740 4,582,000 3,278,200 0.7155 0.406 0.400 0.406 0.395 0.417 8,129,185 0.4033 0.00%
2008-12-03 0 0.720 0.710 0.720 0.700 0.730 2,888,000 2,065,080 0.7151 0.406 0.400 0.406 0.395 0.411 5,123,764 0.4030 2.86%
2008-12-02 0 0.700 0.690 0.700 0.670 0.700 2,652,000 1,832,220 0.6909 0.395 0.389 0.395 0.378 0.395 4,705,063 0.3894 -2.78%
2008-12-01 0 0.720 0.710 0.720 0.660 0.720 5,062,000 3,493,540 0.6902 0.406 0.400 0.406 0.372 0.406 8,980,780 0.3890 7.46%
2008-11-28 0 0.670 0.670 0.680 0.640 0.680 2,794,000 1,853,260 0.6633 0.378 0.378 0.383 0.361 0.383 4,956,993 0.3739 3.08%
2008-11-27 0 0.650 0.650 0.660 0.640 0.690 5,532,000 3,665,520 0.6626 0.366 0.366 0.372 0.361 0.389 9,814,634 0.3735 1.56%
2008-11-26 0 0.640 0.630 0.640 0.610 0.660 4,096,000 2,621,488 0.6400 0.361 0.355 0.361 0.344 0.372 7,266,945 0.3607 -1.54%
2008-11-25 0 0.650 0.640 0.650 0.630 0.670 2,312,000 1,507,460 0.6520 0.366 0.361 0.366 0.355 0.378 4,101,850 0.3675 0.00%
2008-11-24 0 0.650 0.650 0.660 0.630 0.660 390,000 250,700 0.6428 0.366 0.366 0.372 0.355 0.372 691,921 0.3623 -1.52%
2008-11-21 0 0.660 0.660 0.670 0.620 0.670 3,688,000 2,366,380 0.6416 0.372 0.372 0.378 0.349 0.378 6,543,089 0.3617 0.00%
2008-11-20 0 0.660 0.650 0.660 0.630 0.660 3,946,000 2,536,780 0.6429 0.372 0.366 0.372 0.355 0.372 7,000,822 0.3624 -4.35%
2008-11-19 0 0.690 0.680 0.690 0.690 0.710 3,278,000 2,293,200 0.6996 0.389 0.383 0.389 0.389 0.400 5,815,685 0.3943 -1.43%
2008-11-18 0 0.700 0.690 0.700 0.680 0.730 4,352,000 3,088,160 0.7096 0.395 0.389 0.395 0.383 0.411 7,721,129 0.4000 -6.67%
2008-11-17 0 0.750 0.750 0.760 0.730 0.760 2,176,000 1,623,040 0.7459 0.423 0.423 0.428 0.411 0.428 3,860,565 0.4204 1.35%
2008-11-14 0 0.740 0.730 0.740 0.730 0.800 14,520,000 11,175,640 0.7697 0.417 0.411 0.417 0.411 0.451 25,760,753 0.4338 4.23%
2008-11-13 0 0.710 0.700 0.710 0.700 0.740 4,428,000 3,174,980 0.7170 0.400 0.395 0.400 0.395 0.417 7,855,965 0.4041 -2.74%
2008-11-12 0 0.730 0.730 0.750 0.710 0.760 8,550,000 6,289,220 0.7356 0.411 0.411 0.423 0.400 0.428 15,169,038 0.4146 1.39%
2008-11-11 0 0.720 0.720 0.730 0.720 0.790 9,300,000 6,995,420 0.7522 0.406 0.406 0.411 0.406 0.445 16,499,656 0.4240 -4.00%
2008-11-10 0 0.750 0.740 0.750 0.720 0.790 13,205,000 9,834,280 0.7447 0.423 0.417 0.423 0.406 0.445 23,427,737 0.4198 2.74%
2008-11-07 0 0.730 0.730 0.750 0.660 0.740 4,244,000 3,021,040 0.7118 0.411 0.411 0.423 0.372 0.417 7,529,520 0.4012 2.82%
2008-11-06 0 0.710 0.700 0.710 0.700 0.740 6,386,000 4,541,840 0.7112 0.400 0.395 0.400 0.395 0.417 11,329,764 0.4009 -7.79%
2008-11-05 0 0.770 0.760 0.770 0.730 0.800 14,252,000 11,084,840 0.7778 0.434 0.428 0.434 0.411 0.451 25,285,279 0.4384 8.45%
2008-11-04 0 0.710 0.700 0.710 0.700 0.770 12,796,000 9,271,840 0.7246 0.400 0.395 0.400 0.395 0.434 22,702,107 0.4084 -5.33%
2008-11-03 0 0.750 0.740 0.750 0.690 0.790 23,562,000 17,586,880 0.7464 0.423 0.417 0.423 0.389 0.445 41,802,676 0.4207 13.64%
2008-10-31 0 0.660 0.650 0.660 0.610 0.690 8,890,000 5,807,940 0.6533 0.372 0.366 0.372 0.344 0.389 15,772,252 0.3682 3.13%
2008-10-30 0 0.640 0.630 0.640 0.570 0.650 14,000,000 8,644,160 0.6174 0.361 0.355 0.361 0.321 0.366 24,838,191 0.3480 12.28%
2008-10-29 0 0.570 0.560 0.570 0.550 0.600 5,556,000 3,201,940 0.5763 0.321 0.316 0.321 0.310 0.338 9,857,214 0.3248 3.64%
2008-10-28 0 0.550 0.530 0.550 0.500 0.560 4,770,000 2,541,820 0.5329 0.310 0.299 0.310 0.282 0.316 8,462,727 0.3004 10.00%
2008-10-27 0 0.500 0.500 0.510 0.490 0.560 5,764,000 2,953,560 0.5124 0.282 0.282 0.287 0.276 0.316 10,226,238 0.2888 -7.41%
2008-10-24 0 0.540 0.530 0.540 0.530 0.570 4,530,000 2,479,860 0.5474 0.304 0.299 0.304 0.299 0.321 8,036,929 0.3086 -1.82%
2008-10-23 0 0.550 0.540 0.550 0.530 0.580 10,892,000 6,095,040 0.5596 0.310 0.304 0.310 0.299 0.327 19,324,113 0.3154 -1.79%
2008-10-22 0 0.560 0.560 0.580 0.500 0.710 10,847,600 6,347,708 0.5852 0.316 0.316 0.327 0.282 0.400 19,245,340 0.3298 -21.13%
2008-10-21 0 0.710 0.710 0.720 0.700 0.730 4,684,000 3,332,460 0.7115 0.400 0.400 0.406 0.395 0.411 8,310,149 0.4010 -2.74%
2008-10-20 0 0.730 0.730 0.740 0.700 0.730 2,206,000 1,599,120 0.7249 0.411 0.411 0.417 0.395 0.411 3,913,789 0.4086 0.00%
2008-10-17 0 0.730 0.710 0.730 0.700 0.760 3,794,000 2,790,700 0.7356 0.411 0.400 0.411 0.395 0.428 6,731,150 0.4146 -2.67%
2008-10-16 0 0.750 0.750 0.760 0.730 0.780 3,580,000 2,673,320 0.7467 0.423 0.423 0.428 0.411 0.440 6,351,480 0.4209 -5.06%
2008-10-15 0 0.790 0.790 0.800 0.780 0.820 2,676,000 2,141,940 0.8004 0.445 0.445 0.451 0.440 0.462 4,747,643 0.4512 -1.25%
2008-10-14 0 0.800 0.800 0.810 0.790 0.860 6,678,000 5,512,060 0.8254 0.451 0.451 0.457 0.445 0.485 11,847,817 0.4652 -1.23%
2008-10-13 0 0.810 0.810 0.820 0.760 0.850 3,758,000 3,052,760 0.8123 0.457 0.457 0.462 0.428 0.479 6,667,280 0.4579 3.85%
2008-10-10 0 0.780 0.780 0.800 0.780 0.890 2,619,400 2,160,950 0.8250 0.440 0.440 0.451 0.440 0.502 4,647,226 0.4650 -14.29%
2008-10-09 0 0.910 0.910 0.950 0.910 0.960 1,428,000 1,325,360 0.9281 0.513 0.513 0.535 0.513 0.541 2,533,496 0.5231 -3.19%
2008-10-08 0 0.940 0.940 0.950 0.910 0.990 3,512,000 3,343,140 0.9519 0.530 0.530 0.535 0.513 0.558 6,230,838 0.5365 -6.00%
2008-10-06 0 1.000 0.990 1.000 0.980 1.040 1,905,000 1,913,980 1.0047 0.564 0.558 0.564 0.552 0.586 3,379,768 0.5663 -4.76%
2008-10-03 0 1.050 1.050 1.060 1.030 1.070 1,606,000 1,692,380 1.0538 0.592 0.592 0.597 0.581 0.603 2,849,295 0.5940 0.96%
2008-10-02 0 1.040 1.040 1.070 0.990 1.070 2,206,000 2,291,200 1.0386 0.586 0.586 0.603 0.558 0.603 3,913,789 0.5854 0.00%
2008-09-30 0 1.040 1.030 1.040 0.960 1.040 1,942,000 1,951,190 1.0047 0.586 0.581 0.586 0.541 0.586 3,445,412 0.5663 0.00%
2008-09-29 0 1.040 1.040 1.050 1.030 1.110 1,446,000 1,535,680 1.0620 0.586 0.586 0.592 0.581 0.626 2,565,430 0.5986 -6.31%
2008-09-26 0 1.110 1.090 1.110 1.090 1.120 894,000 984,000 1.1007 0.626 0.614 0.626 0.614 0.631 1,586,096 0.6204 -0.89%
2008-09-25 0 1.120 1.110 1.120 1.110 1.140 1,432,000 1,614,120 1.1272 0.631 0.626 0.631 0.626 0.643 2,540,592 0.6353 0.00%
2008-09-24 0 1.120 1.100 1.120 1.100 1.130 1,172,000 1,297,820 1.1074 0.631 0.620 0.631 0.620 0.637 2,079,311 0.6242 1.82%
2008-09-23 0 1.100 1.100 1.110 1.080 1.140 1,732,000 1,919,320 1.1082 0.620 0.620 0.626 0.609 0.643 3,072,839 0.6246 -6.78%
2008-09-22 0 1.180 1.160 1.180 1.110 1.190 3,930,000 4,536,460 1.1543 0.665 0.654 0.665 0.626 0.671 6,972,435 0.6506 4.42%
2008-09-19 0 1.130 1.120 1.130 1.080 1.140 5,012,000 5,575,860 1.1125 0.637 0.631 0.637 0.609 0.643 8,892,073 0.6271 7.62%
2008-09-18 0 1.050 1.050 1.070 0.970 1.130 3,008,000 3,058,500 1.0168 0.592 0.592 0.603 0.547 0.637 5,336,663 0.5731 -4.55%
2008-09-17 0 1.100 1.090 1.100 1.090 1.170 2,652,000 2,989,800 1.1274 0.620 0.614 0.620 0.614 0.659 4,705,063 0.6354 -3.51%
2008-09-16 0 1.140 1.130 1.140 1.080 1.180 2,984,000 3,361,240 1.1264 0.643 0.637 0.643 0.609 0.665 5,294,083 0.6349 -9.52%
2008-09-12 0 1.260 1.250 1.260 1.240 1.280 1,236,000 1,564,200 1.2655 0.710 0.705 0.710 0.699 0.721 2,192,857 0.7133 1.61%
2008-09-11 0 1.240 1.220 1.240 1.220 1.290 2,342,000 2,943,060 1.2566 0.699 0.688 0.699 0.688 0.727 4,155,075 0.7083 -3.12%
2008-09-10 0 1.280 1.280 1.290 1.260 1.350 3,217,000 4,169,360 1.2960 0.721 0.721 0.727 0.710 0.761 5,707,462 0.7305 -0.78%
2008-09-09 0 1.290 1.280 1.290 1.280 1.340 1,112,000 1,451,620 1.3054 0.727 0.721 0.727 0.721 0.755 1,972,862 0.7358 -3.01%
2008-09-08 0 1.330 1.320 1.330 1.320 1.370 1,412,000 1,905,800 1.3497 0.750 0.744 0.750 0.744 0.772 2,505,109 0.7608 1.53%
2008-09-05 0 1.310 1.310 1.320 1.280 1.320 1,686,010 2,179,853 1.2929 0.738 0.738 0.744 0.721 0.744 2,991,246 0.7287 0.00%
2008-09-04 0 1.310 1.310 1.350 1.310 1.370 4,474,000 6,016,060 1.3447 0.738 0.738 0.761 0.738 0.772 7,937,576 0.7579 0.77%
2008-09-03 0 1.300 1.300 1.320 1.300 1.350 1,146,000 1,510,440 1.3180 0.733 0.733 0.744 0.733 0.761 2,033,183 0.7429 -3.70%
2008-09-02 0 1.350 1.340 1.350 1.340 1.380 1,400,000 1,897,180 1.3551 0.761 0.755 0.761 0.755 0.778 2,483,819 0.7638 -0.74%
2008-09-01 0 1.360 1.350 1.360 1.350 1.400 1,494,000 2,034,080 1.3615 0.767 0.761 0.767 0.761 0.789 2,650,590 0.7674 -1.45%
2008-08-29 0 1.380 1.380 1.410 1.380 1.450 1,578,000 2,233,000 1.4151 0.778 0.778 0.795 0.778 0.817 2,799,619 0.7976 -0.72%
2008-08-28 0 1.390 1.370 1.390 1.350 1.430 1,596,000 2,221,100 1.3917 0.783 0.772 0.783 0.761 0.806 2,831,554 0.7844 1.46%
2008-08-27 0 1.370 1.360 1.370 1.320 1.380 2,316,000 3,139,040 1.3554 0.772 0.767 0.772 0.744 0.778 4,108,947 0.7640 3.01%
2008-08-26 0 1.330 1.300 1.330 1.260 1.330 2,778,000 3,599,680 1.2958 0.750 0.733 0.750 0.710 0.750 4,928,607 0.7304 1.53%
2008-08-25 0 1.310 1.310 1.320 1.300 1.340 1,200,000 1,580,700 1.3173 0.738 0.738 0.744 0.733 0.755 2,128,988 0.7425 0.00%
2008-08-21 0 1.310 1.310 1.320 1.290 1.330 1,376,000 1,802,680 1.3101 0.738 0.738 0.744 0.727 0.750 2,441,239 0.7384 -1.50%
2008-08-20 0 1.330 1.330 1.340 1.270 1.350 3,402,000 4,483,860 1.3180 0.750 0.750 0.755 0.716 0.761 6,035,681 0.7429 2.31%
2008-08-19 0 1.300 1.300 1.310 1.280 1.350 2,422,000 3,152,680 1.3017 0.733 0.733 0.738 0.721 0.761 4,297,007 0.7337 -3.70%
2008-08-18 0 1.350 1.330 1.350 1.300 1.380 4,418,000 5,844,760 1.3229 0.761 0.750 0.761 0.733 0.778 7,838,224 0.7457 -2.17%
2008-08-15 0 1.380 1.370 1.380 1.320 1.400 2,442,000 3,312,340 1.3564 0.778 0.772 0.778 0.744 0.789 4,332,490 0.7645 0.00%
2008-08-14 0 1.380 1.370 1.380 1.360 1.450 3,440,000 4,765,820 1.3854 0.778 0.772 0.778 0.767 0.817 6,103,098 0.7809 -2.82%
2008-08-13 0 1.420 1.410 1.420 1.390 1.470 1,534,000 2,193,420 1.4299 0.800 0.795 0.800 0.783 0.829 2,721,556 0.8059 -4.70%
2008-08-12 0 1.490 1.470 1.490 1.450 1.500 2,524,000 3,740,960 1.4822 0.840 0.829 0.840 0.817 0.845 4,477,971 0.8354 -0.67%
2008-08-11 0 1.500 1.500 1.510 1.480 1.540 2,298,000 3,465,080 1.5079 0.845 0.845 0.851 0.834 0.868 4,077,012 0.8499 -1.96%
2008-08-08 0 1.530 1.530 1.540 1.500 1.610 2,478,000 3,839,380 1.5494 0.862 0.862 0.868 0.845 0.907 4,396,360 0.8733 -6.71%
2008-08-07 0 1.640 1.620 1.640 1.620 1.720 1,240,000 2,042,220 1.6470 0.924 0.913 0.924 0.913 0.969 2,199,954 0.9283 -0.61%
2008-08-05 0 1.650 1.640 1.650 1.630 1.740 1,952,000 3,247,420 1.6636 0.930 0.924 0.930 0.919 0.981 3,463,154 0.9377 -5.71%
2008-08-04 0 1.750 1.750 1.760 1.730 1.770 1,102,000 1,935,300 1.7562 0.986 0.986 0.992 0.975 0.998 1,955,121 0.9899 -0.57%
2008-08-01 0 1.760 1.760 1.770 1.750 1.800 1,760,000 3,100,680 1.7618 0.992 0.992 0.998 0.986 1.015 3,122,516 0.9930 -2.22%
2008-07-31 0 1.800 1.780 1.800 1.770 1.870 2,922,000 5,254,780 1.7984 1.015 1.003 1.015 0.998 1.054 5,184,085 1.0136 -3.74%
2008-07-30 0 1.870 1.850 1.860 1.840 1.870 1,292,000 2,401,720 1.8589 1.054 1.043 1.048 1.037 1.054 2,292,210 1.0478 2.19%
2008-07-29 0 1.830 1.810 1.830 1.800 1.860 1,674,000 3,058,120 1.8268 1.031 1.020 1.031 1.015 1.048 2,969,938 1.0297 -2.14%
2008-07-28 0 1.870 1.850 1.870 1.850 1.900 582,000 1,087,420 1.8684 1.054 1.043 1.054 1.043 1.071 1,032,559 1.0531 1.08%
2008-07-25 0 1.850 1.850 1.870 1.840 1.910 2,158,000 4,026,060 1.8656 1.043 1.043 1.054 1.037 1.077 3,828,630 1.0516 -2.63%
2008-07-24 0 1.900 1.900 1.910 1.880 1.940 3,662,000 6,965,980 1.9022 1.071 1.071 1.077 1.060 1.093 6,496,961 1.0722 -0.52%
2008-07-23 0 1.910 1.910 1.920 1.880 1.930 3,550,000 6,789,260 1.9125 1.077 1.077 1.082 1.060 1.088 6,298,256 1.0780 1.60%
2008-07-22 0 1.880 1.870 1.880 1.860 1.900 1,724,000 3,240,260 1.8795 1.060 1.054 1.060 1.048 1.071 3,058,646 1.0594 0.00%
2008-07-21 0 1.880 1.870 1.880 1.850 1.900 2,374,000 4,445,060 1.8724 1.060 1.054 1.060 1.043 1.071 4,211,848 1.0554 2.17%
2008-07-18 0 1.840 1.840 1.850 1.810 1.890 1,440,000 2,649,920 1.8402 1.037 1.037 1.043 1.020 1.065 2,554,785 1.0372 -1.08%
2008-07-17 0 1.860 1.850 1.860 1.840 1.930 2,794,000 5,204,920 1.8629 1.048 1.043 1.048 1.037 1.088 4,956,993 1.0500 -0.53%
2008-07-16 0 1.870 1.860 1.870 1.840 1.880 2,658,000 4,947,160 1.8612 1.054 1.048 1.054 1.037 1.060 4,715,708 1.0491 0.00%
2008-07-15 0 1.870 1.850 1.870 1.840 1.920 4,296,000 7,987,280 1.8592 1.054 1.043 1.054 1.037 1.082 7,621,776 1.0480 -2.60%
2008-07-14 0 1.920 1.910 1.920 1.900 1.940 1,636,000 3,143,600 1.9215 1.082 1.077 1.082 1.071 1.093 2,902,520 1.0831 -1.03%
2008-07-11 0 1.940 1.930 1.940 1.890 1.950 2,910,000 5,588,860 1.9206 1.093 1.088 1.093 1.065 1.099 5,162,796 1.0825 1.57%
2008-07-10 0 1.910 1.910 1.920 1.890 1.920 1,882,000 3,585,560 1.9052 1.077 1.077 1.082 1.065 1.082 3,338,963 1.0739 -0.52%
2008-07-09 0 1.920 1.910 1.920 1.900 1.960 2,196,000 4,241,120 1.9313 1.082 1.077 1.082 1.071 1.105 3,896,048 1.0886 1.59%
2008-07-08 0 1.890 1.890 1.900 1.890 1.990 1,206,000 2,323,140 1.9263 1.065 1.065 1.071 1.065 1.122 2,139,633 1.0858 -5.50%
2008-07-07 0 2.000 1.980 2.000 1.950 2.000 1,342,000 2,650,600 1.9751 1.127 1.116 1.127 1.099 1.127 2,380,918 1.1133 2.56%
2008-07-04 0 1.950 1.950 1.960 1.940 1.960 2,572,000 5,021,560 1.9524 1.099 1.099 1.105 1.093 1.105 4,563,131 1.1005 0.00%
2008-07-03 0 1.950 1.950 1.960 1.930 1.970 3,794,000 7,397,240 1.9497 1.099 1.099 1.105 1.088 1.110 6,731,150 1.0990 -1.02%
2008-07-02 0 1.970 1.950 1.960 1.900 1.980 3,305,000 6,462,580 1.9554 1.110 1.099 1.105 1.071 1.116 5,863,587 1.1022 0.51%
2008-06-30 0 1.960 1.950 1.960 1.890 1.980 4,094,000 7,958,480 1.9439 1.105 1.099 1.105 1.065 1.116 7,263,397 1.0957 0.51%
2008-06-27 0 1.950 1.930 1.960 1.880 1.980 8,470,000 16,381,580 1.9341 1.099 1.088 1.105 1.060 1.116 15,027,106 1.0901 -0.51%
2008-06-26 0 1.960 1.950 1.960 1.950 2.000 2,198,000 4,339,740 1.9744 1.105 1.099 1.105 1.099 1.127 3,899,596 1.1129 -0.51%
2008-06-25 0 1.970 1.970 1.980 1.930 2.000 2,754,000 5,425,780 1.9701 1.110 1.110 1.116 1.088 1.127 4,886,027 1.1105 0.51%
2008-06-24 0 1.960 1.960 1.970 1.930 2.030 7,192,000 14,116,340 1.9628 1.105 1.105 1.110 1.088 1.144 12,759,734 1.1063 -2.49%
2008-06-23 0 2.010 2.000 2.010 1.980 2.030 4,743,000 9,510,380 2.0051 1.133 1.127 1.133 1.116 1.144 8,414,824 1.1302 -1.47%
2008-06-20 0 2.040 2.020 2.040 2.020 2.100 5,682,000 11,655,300 2.0513 1.150 1.139 1.150 1.139 1.184 10,080,757 1.1562 0.00%
2008-06-19 0 2.040 2.040 2.050 2.040 2.100 4,420,000 9,128,500 2.0653 1.150 1.150 1.155 1.150 1.184 7,841,772 1.1641 -3.77%
2008-06-18 0 2.120 2.110 2.120 2.070 2.150 6,391,000 13,501,990 2.1127 1.195 1.189 1.195 1.167 1.212 11,338,634 1.1908 0.95%
2008-06-17 0 2.100 2.090 2.100 2.080 2.170 4,510,000 9,577,780 2.1237 1.184 1.178 1.184 1.172 1.223 8,001,446 1.1970 -1.87%
2008-06-16 0 2.140 2.140 2.150 2.140 2.200 3,758,047 8,143,823 2.1670 1.206 1.206 1.212 1.206 1.240 6,667,364 1.2214 0.47%
2008-06-13 0 2.130 2.130 2.140 2.130 2.230 5,702,000 12,360,540 2.1678 1.201 1.201 1.206 1.201 1.257 10,116,241 1.2219 -4.05%
2008-06-12 0 2.220 2.200 2.220 2.180 2.250 8,262,000 18,197,860 2.2026 1.251 1.240 1.251 1.229 1.268 14,658,081 1.2415 -1.77%
2008-06-11 0 2.260 2.260 2.270 2.230 2.310 5,201,000 11,793,770 2.2676 1.274 1.274 1.279 1.257 1.302 9,227,388 1.2781 -0.44%
2008-06-10 0 2.270 2.270 2.280 2.230 2.340 6,328,000 14,335,420 2.2654 1.279 1.279 1.285 1.257 1.319 11,226,863 1.2769 -2.99%
2008-06-06 0 2.340 2.340 2.350 2.320 2.390 4,844,000 11,367,860 2.3468 1.319 1.319 1.325 1.308 1.347 8,594,014 1.3228 -1.27%
2008-06-05 0 2.370 2.370 2.380 2.350 2.390 4,222,000 9,998,960 2.3683 1.336 1.336 1.341 1.325 1.347 7,490,489 1.3349 -0.42%
2008-06-04 0 2.380 2.380 2.390 2.370 2.420 3,240,000 7,753,240 2.3930 1.341 1.341 1.347 1.336 1.364 5,748,267 1.3488 -0.42%
2008-06-03 0 2.390 2.380 2.390 2.380 2.430 5,508,400 13,187,964 2.3942 1.347 1.341 1.347 1.341 1.370 9,772,764 1.3495 -1.24%
2008-06-02 0 2.420 2.400 2.410 2.400 2.430 3,401,600 8,216,072 2.4154 1.364 1.353 1.358 1.353 1.370 6,034,971 1.3614 0.00%
2008-05-30 0 2.420 2.410 2.420 2.400 2.430 4,132,000 9,968,440 2.4125 1.364 1.358 1.364 1.353 1.370 7,330,815 1.3598 1.26%
2008-05-29 0 2.390 2.390 2.400 2.380 2.460 4,600,000 11,068,740 2.4062 1.347 1.347 1.353 1.341 1.387 8,161,120 1.3563 -1.24%
2008-05-28 0 2.420 2.420 2.430 2.400 2.480 7,914,000 19,331,940 2.4428 1.364 1.364 1.370 1.353 1.398 14,040,675 1.3769 0.41%
2008-05-27 0 2.410 2.410 2.430 2.410 2.460 4,588,000 11,188,560 2.4387 1.358 1.358 1.370 1.358 1.387 8,139,830 1.3745 0.42%
2008-05-26 0 2.400 2.400 2.410 2.370 2.430 5,926,000 14,253,060 2.4052 1.353 1.353 1.358 1.336 1.370 10,513,652 1.3557 -1.64%
2008-05-23 0 2.440 2.430 2.440 2.390 2.480 15,118,000 36,829,460 2.4361 1.375 1.370 1.375 1.347 1.398 26,821,698 1.3731 1.67%
2008-05-22 0 2.400 2.390 2.400 2.300 2.430 16,590,000 39,194,040 2.3625 1.353 1.347 1.353 1.296 1.370 29,433,257 1.3316 -2.44%
2008-05-21 0 2.460 2.460 2.470 2.430 2.510 14,402,000 35,568,920 2.4697 1.387 1.387 1.392 1.370 1.415 25,551,402 1.3921 -2.38%
2008-05-20 0 2.520 2.510 2.520 2.470 2.660 28,334,000 72,271,000 2.5507 1.420 1.415 1.420 1.392 1.499 50,268,951 1.4377 -5.62%
2008-05-19 0 2.670 2.650 2.680 2.560 2.710 32,967,000 86,953,860 2.6376 1.505 1.494 1.511 1.443 1.527 58,488,618 1.4867 4.08%
2008-05-16 0 2.630 2.620 2.640 2.560 2.670 32,524,000 85,251,100 2.6212 1.446 1.440 1.451 1.407 1.468 59,155,693 1.4411 1.54%
2008-05-15 0 2.590 2.590 2.600 2.540 2.630 27,646,000 71,646,400 2.5916 1.424 1.424 1.429 1.397 1.446 50,283,430 1.4249 1.97%
2008-05-14 0 2.540 2.540 2.550 2.480 2.560 9,274,000 23,430,800 2.5265 1.397 1.397 1.402 1.364 1.407 16,867,848 1.3891 1.20%
2008-05-13 0 2.510 2.500 2.510 2.450 2.520 8,260,000 20,630,820 2.4977 1.380 1.375 1.380 1.347 1.386 15,023,553 1.3732 2.03%
2008-05-09 0 2.460 2.450 2.460 2.440 2.510 7,480,000 18,443,740 2.4657 1.353 1.347 1.353 1.342 1.380 13,604,864 1.3557 -1.60%
2008-05-08 0 2.500 2.480 2.490 2.420 2.500 8,208,000 20,181,140 2.4587 1.375 1.364 1.369 1.331 1.375 14,928,973 1.3518 1.21%
2008-05-07 0 2.470 2.470 2.480 2.450 2.630 26,966,000 68,484,240 2.5397 1.358 1.358 1.364 1.347 1.446 49,046,624 1.3963 -2.76%
2008-05-06 0 2.540 2.530 2.540 2.510 2.590 15,716,000 39,965,820 2.5430 1.397 1.391 1.397 1.380 1.424 28,584,764 1.3982 -1.55%
2008-05-05 0 2.580 2.570 2.580 2.560 2.680 14,462,000 37,633,580 2.6022 1.418 1.413 1.418 1.407 1.473 26,303,949 1.4307 -1.15%
2008-05-02 0 2.610 2.600 2.610 2.530 2.640 26,332,000 67,967,400 2.5812 1.435 1.429 1.435 1.391 1.451 47,893,485 1.4191 1.95%
2008-04-30 0 2.560 2.550 2.560 2.470 2.650 36,738,000 94,368,400 2.5687 1.407 1.402 1.407 1.358 1.457 66,820,251 1.4123 1.59%
2008-04-29 0 2.520 2.520 2.530 2.510 2.610 30,745,990 78,099,796 2.5402 1.386 1.386 1.391 1.380 1.435 55,921,791 1.3966 -3.45%
2008-04-28 0 2.610 2.600 2.610 2.400 2.640 87,699,000 223,114,670 2.5441 1.435 1.429 1.435 1.320 1.451 159,509,750 1.3988 9.66%
2008-04-25 0 2.380 2.380 2.390 2.380 2.440 19,680,000 47,364,020 2.4067 1.309 1.309 1.314 1.309 1.342 35,794,614 1.3232 -0.83%
2008-04-24 0 2.400 2.390 2.400 2.370 2.480 46,094,000 111,634,180 2.4219 1.320 1.314 1.320 1.303 1.364 83,837,244 1.3316 1.69%
2008-04-23 0 2.360 2.350 2.360 2.330 2.400 21,910,000 51,783,220 2.3635 1.298 1.292 1.298 1.281 1.320 39,850,610 1.2994 0.43%
2008-04-22 0 2.350 2.340 2.350 2.260 2.500 103,944,837 250,204,141 2.4071 1.292 1.287 1.292 1.243 1.375 189,058,199 1.3234 3.98%
2008-04-21 0 2.260 2.260 2.270 2.230 2.320 14,316,000 32,578,620 2.2757 1.243 1.243 1.248 1.226 1.276 26,038,399 1.2512 3.67%
2008-04-18 0 2.180 2.180 2.190 2.170 2.260 7,754,000 17,193,720 2.2174 1.199 1.199 1.204 1.193 1.243 14,103,224 1.2191 -2.24%
2008-04-17 0 2.230 2.230 2.240 2.230 2.290 11,648,000 26,233,500 2.2522 1.226 1.226 1.232 1.226 1.259 21,185,755 1.2383 -1.33%
2008-04-16 0 2.260 2.260 2.270 2.250 2.330 9,612,000 21,905,740 2.2790 1.243 1.243 1.248 1.237 1.281 17,482,613 1.2530 -1.74%
2008-04-15 0 2.300 2.290 2.300 2.260 2.390 21,388,000 49,540,160 2.3163 1.265 1.259 1.265 1.243 1.314 38,901,179 1.2735 0.00%
2008-04-14 0 2.300 2.300 2.310 2.210 2.410 35,131,000 82,272,400 2.3419 1.265 1.265 1.270 1.215 1.325 63,897,388 1.2876 2.22%
2008-04-11 0 2.250 2.240 2.250 2.230 2.290 9,452,000 21,279,420 2.2513 1.237 1.232 1.237 1.226 1.259 17,191,600 1.2378 0.00%
2008-04-10 0 2.250 2.240 2.250 2.220 2.270 4,852,000 10,896,280 2.2457 1.237 1.232 1.237 1.221 1.248 8,824,973 1.2347 0.90%
2008-04-09 0 2.230 2.220 2.230 2.220 2.350 8,948,000 20,389,320 2.2786 1.226 1.221 1.226 1.221 1.292 16,274,909 1.2528 -3.46%
2008-04-08 0 2.310 2.310 2.320 2.250 2.400 17,934,000 41,540,160 2.3163 1.270 1.270 1.276 1.237 1.320 32,618,934 1.2735 0.00%
2008-04-07 0 2.310 2.300 2.310 2.210 2.320 15,228,000 34,808,900 2.2858 1.270 1.265 1.270 1.215 1.276 27,697,174 1.2568 4.05%
2008-04-03 0 2.220 2.210 2.220 2.190 2.230 10,310,000 22,767,780 2.2083 1.221 1.215 1.221 1.204 1.226 18,752,158 1.2141 -0.45%
2008-04-02 0 2.230 2.220 2.230 2.210 2.270 8,294,000 18,503,360 2.2309 1.226 1.221 1.226 1.215 1.248 15,085,393 1.2266 0.90%
2008-04-01 0 2.210 2.200 2.210 2.170 2.300 9,600,000 21,335,480 2.2224 1.215 1.210 1.215 1.193 1.265 17,460,787 1.2219 -0.45%
2008-03-31 0 2.220 2.210 2.220 2.200 2.290 9,048,000 20,259,440 2.2391 1.221 1.215 1.221 1.210 1.259 16,456,792 1.2311 -3.48%
2008-03-28 0 2.300 2.290 2.300 2.240 2.330 18,508,000 42,308,340 2.2859 1.265 1.259 1.265 1.232 1.281 33,662,943 1.2568 -1.29%
2008-03-27 0 2.330 2.320 2.330 2.320 2.410 17,717,000 41,810,250 2.3599 1.281 1.276 1.281 1.276 1.325 32,224,247 1.2975 -2.10%
2008-03-26 0 2.380 2.370 2.380 2.300 2.450 35,542,000 84,228,940 2.3698 1.309 1.303 1.309 1.265 1.347 64,644,928 1.3029 3.93%
2008-03-25 0 2.290 2.280 2.290 2.230 2.510 59,199,000 137,031,240 2.3148 1.259 1.254 1.259 1.226 1.380 107,673,037 1.2727 -9.13%
2008-03-20 0 2.520 2.520 2.530 2.210 2.550 44,591,000 108,125,020 2.4248 1.386 1.386 1.391 1.215 1.402 81,103,539 1.3332 9.09%
2008-03-19 0 2.310 2.300 2.310 2.210 2.400 32,868,000 76,164,400 2.3173 1.270 1.265 1.270 1.215 1.320 59,781,371 1.2740 0.00%
2008-03-18 0 2.310 2.280 2.300 2.000 2.330 15,810,000 33,796,320 2.1377 1.270 1.254 1.265 1.100 1.281 28,755,734 1.1753 5.48%
2008-03-17 0 2.190 2.190 2.200 2.130 2.250 14,942,000 32,762,740 2.1927 1.204 1.204 1.210 1.171 1.237 27,176,988 1.2055 -3.52%
2008-03-14 0 2.270 2.260 2.280 2.180 2.420 19,694,000 45,170,780 2.2936 1.248 1.243 1.254 1.199 1.331 35,820,078 1.2610 -3.40%
2008-03-13 0 2.350 2.340 2.360 2.330 2.590 24,050,000 59,021,520 2.4541 1.292 1.287 1.298 1.281 1.424 43,742,910 1.3493 -7.48%
2008-03-12 0 2.540 2.540 2.550 2.490 2.720 22,980,000 59,477,020 2.5882 1.397 1.397 1.402 1.369 1.495 41,796,760 1.4230 -3.42%
2008-03-11 0 2.630 2.630 2.640 2.520 2.670 16,524,000 42,881,694 2.5951 1.446 1.446 1.451 1.386 1.468 30,054,380 1.4268 -1.87%
2008-03-10 0 2.680 2.660 2.670 2.400 2.690 24,200,000 62,707,420 2.5912 1.473 1.462 1.468 1.320 1.479 44,015,735 1.4247 10.29%
2008-03-07 0 2.430 2.430 2.440 2.420 2.540 12,924,000 31,824,160 2.4624 1.336 1.336 1.342 1.331 1.397 23,506,585 1.3538 -4.71%
2008-03-06 0 2.550 2.540 2.550 2.510 2.680 13,686,000 35,162,340 2.5692 1.402 1.397 1.402 1.380 1.473 24,892,535 1.4126 -3.77%
2008-03-05 0 2.650 2.650 2.660 2.530 2.680 21,574,000 56,248,960 2.6073 1.457 1.457 1.462 1.391 1.473 39,239,482 1.4335 1.15%
2008-03-04 0 2.620 2.620 2.630 2.610 2.890 45,427,000 121,850,090 2.6823 1.440 1.440 1.446 1.435 1.589 82,624,083 1.4748 -5.42%
2008-03-03 0 2.770 2.760 2.770 2.480 2.790 48,092,000 129,148,640 2.6854 1.523 1.517 1.523 1.364 1.534 87,471,270 1.4765 8.63%
2008-02-29 0 2.550 2.530 2.550 2.430 2.620 24,460,000 62,450,680 2.5532 1.402 1.391 1.402 1.336 1.440 44,488,631 1.4037 2.82%
2008-02-28 0 2.480 2.470 2.480 2.460 2.530 14,979,784 37,259,804 2.4873 1.364 1.358 1.364 1.353 1.391 27,245,711 1.3675 -1.98%
2008-02-27 0 2.530 2.530 2.540 2.390 2.570 32,590,000 80,588,660 2.4728 1.391 1.391 1.397 1.314 1.413 59,275,736 1.3596 7.66%
2008-02-26 0 2.350 2.330 2.350 2.290 2.460 22,750,000 54,454,720 2.3936 1.292 1.281 1.292 1.259 1.353 41,378,429 1.3160 3.98%
2008-02-25 0 2.260 2.250 2.260 2.230 2.290 8,320,000 18,847,220 2.2653 1.243 1.237 1.243 1.226 1.259 15,132,682 1.2455 0.89%
2008-02-22 0 2.240 2.230 2.240 2.170 2.350 17,186,000 38,549,680 2.2431 1.232 1.226 1.232 1.193 1.292 31,258,447 1.2333 -5.08%
2008-02-21 0 2.360 2.350 2.360 2.300 2.390 4,532,000 10,659,200 2.3520 1.298 1.292 1.298 1.265 1.314 8,242,947 1.2931 2.16%
2008-02-20 0 2.310 2.300 2.310 2.250 2.400 6,118,000 14,151,420 2.3131 1.270 1.265 1.270 1.237 1.320 11,127,614 1.2717 -3.35%
2008-02-19 0 2.390 2.380 2.390 2.370 2.440 4,190,000 10,077,280 2.4051 1.314 1.309 1.314 1.303 1.342 7,620,906 1.3223 0.42%
2008-02-18 0 2.380 2.370 2.380 2.340 2.460 4,487,009 10,647,150 2.3729 1.309 1.303 1.309 1.287 1.353 8,161,116 1.3046 -1.24%
2008-02-15 0 2.410 2.410 2.430 2.330 2.450 6,698,000 16,040,580 2.3948 1.325 1.325 1.336 1.281 1.347 12,182,537 1.3167 0.84%
2008-02-14 0 2.390 2.370 2.390 2.340 2.450 16,048,000 38,551,960 2.4023 1.314 1.303 1.314 1.287 1.347 29,188,616 1.3208 4.37%
2008-02-13 0 2.290 2.270 2.290 2.180 2.300 5,522,000 12,491,740 2.2622 1.259 1.248 1.259 1.199 1.265 10,043,590 1.2438 5.05%
2008-02-12 0 2.180 2.170 2.180 2.170 2.260 3,859,000 8,516,060 2.2068 1.199 1.193 1.199 1.193 1.243 7,018,873 1.2133 -0.46%
2008-02-11 0 2.190 2.190 2.200 2.180 2.240 1,432,000 3,153,040 2.2018 1.204 1.204 1.210 1.199 1.232 2,604,567 1.2106 -0.45%
2008-02-06 0 2.200 2.190 2.230 2.140 2.230 3,622,000 7,961,360 2.1981 1.210 1.204 1.226 1.177 1.226 6,587,810 1.2085 -1.35%
2008-02-05 0 2.230 2.230 2.240 2.150 2.280 6,454,000 14,311,160 2.2174 1.226 1.226 1.232 1.182 1.254 11,738,742 1.2191 2.76%
2008-02-04 0 2.170 2.160 2.170 2.110 2.180 5,006,000 10,739,640 2.1454 1.193 1.188 1.193 1.160 1.199 9,105,073 1.1795 3.33%
2008-02-01 0 2.100 2.090 2.100 2.090 2.150 6,698,000 14,090,800 2.1037 1.155 1.149 1.155 1.149 1.182 12,182,537 1.1566 -1.41%
2008-01-31 0 2.130 2.120 2.130 2.090 2.140 3,222,000 6,803,940 2.1117 1.171 1.166 1.171 1.149 1.177 5,860,277 1.1610 0.95%
2008-01-30 0 2.110 2.100 2.110 2.080 2.160 6,589,000 13,898,550 2.1094 1.160 1.155 1.160 1.144 1.188 11,984,284 1.1597 0.00%
2008-01-29 0 2.110 2.100 2.110 2.090 2.180 4,504,000 9,514,400 2.1124 1.160 1.155 1.160 1.149 1.199 8,192,019 1.1614 -2.31%
2008-01-28 0 2.160 2.140 2.160 2.110 2.180 5,248,000 11,261,200 2.1458 1.188 1.177 1.188 1.160 1.199 9,545,230 1.1798 -2.70%
2008-01-25 0 2.220 2.200 2.210 2.150 2.220 9,644,000 21,167,700 2.1949 1.221 1.210 1.215 1.182 1.221 17,540,816 1.2068 1.37%
2008-01-24 0 2.190 2.170 2.180 2.160 2.230 7,228,000 15,885,140 2.1977 1.204 1.193 1.199 1.188 1.226 13,146,518 1.2083 1.39%
2008-01-23 0 2.160 2.150 2.160 2.070 2.250 6,782,000 14,502,520 2.1384 1.188 1.182 1.188 1.138 1.237 12,335,319 1.1757 5.37%
2008-01-22 0 2.050 2.050 2.060 1.990 2.100 17,042,000 34,946,440 2.0506 1.127 1.127 1.133 1.094 1.155 30,996,535 1.1274 -6.82%
2008-01-21 0 2.200 2.190 2.200 2.140 2.350 14,460,000 32,656,200 2.2584 1.210 1.204 1.210 1.177 1.292 26,300,311 1.2417 0.00%
2008-01-18 0 2.200 2.190 2.200 2.100 2.240 12,731,000 27,806,550 2.1842 1.210 1.204 1.210 1.155 1.232 23,155,551 1.2009 -0.45%
2008-01-17 0 2.210 2.200 2.220 2.080 2.370 12,136,000 26,906,420 2.2171 1.215 1.210 1.221 1.144 1.303 22,073,346 1.2190 -4.74%
2008-01-16 0 2.320 2.310 2.320 2.210 2.390 12,583,000 28,731,470 2.2834 1.276 1.270 1.276 1.215 1.314 22,886,363 1.2554 0.87%
2008-01-15 0 2.300 2.290 2.300 2.260 2.600 34,854,000 83,958,140 2.4089 1.265 1.259 1.265 1.243 1.429 63,393,572 1.3244 -8.37%
2008-01-14 0 2.510 2.500 2.510 2.410 2.650 57,606,000 145,912,330 2.5329 1.380 1.375 1.380 1.325 1.457 104,775,638 1.3926 16.20%
2008-01-11 0 2.160 2.160 2.170 2.140 2.230 7,814,000 16,978,000 2.1728 1.188 1.188 1.193 1.177 1.226 14,212,353 1.1946 -1.82%
2008-01-10 0 2.200 2.190 2.200 2.180 2.230 1,874,000 4,119,860 2.1984 1.210 1.204 1.210 1.199 1.226 3,408,491 1.2087 -1.79%
2008-01-09 0 2.240 2.240 2.250 2.130 2.240 6,742,000 14,719,780 2.1833 1.232 1.232 1.237 1.171 1.232 12,262,566 1.2004 3.23%
2008-01-08 0 2.170 2.160 2.170 2.140 2.250 8,326,000 18,272,600 2.1946 1.193 1.188 1.193 1.177 1.237 15,143,595 1.2066 1.88%
2008-01-07 0 2.130 2.120 2.130 2.120 2.170 2,240,000 4,788,780 2.1378 1.171 1.166 1.171 1.166 1.193 4,074,184 1.1754 0.00%
2008-01-04 0 2.130 2.130 2.140 2.100 2.160 2,460,000 5,262,480 2.1392 1.171 1.171 1.177 1.155 1.188 4,474,327 1.1762 0.95%
2008-01-03 0 2.110 2.110 2.120 2.100 2.150 1,870,000 3,960,020 2.1177 1.160 1.160 1.166 1.155 1.182 3,401,216 1.1643 -2.31%
2008-01-02 0 2.160 2.150 2.160 2.130 2.190 1,620,000 3,505,160 2.1637 1.188 1.182 1.188 1.171 1.204 2,946,508 1.1896 0.93%
2007-12-31 0 2.140 2.140 2.150 2.120 2.180 1,068,000 2,299,680 2.1533 1.177 1.177 1.182 1.166 1.199 1,942,513 1.1839 -0.93%
2007-12-28 0 2.160 2.150 2.160 2.120 2.200 2,274,000 4,922,820 2.1648 1.188 1.182 1.188 1.166 1.210 4,136,024 1.1902 -0.92%
2007-12-27 0 2.180 2.170 2.180 2.160 2.200 4,878,000 10,605,440 2.1741 1.199 1.193 1.199 1.188 1.210 8,872,263 1.1953 0.93%
2007-12-24 0 2.160 2.160 2.200 2.150 2.240 2,111,000 4,652,900 2.2041 1.188 1.188 1.210 1.182 1.232 3,839,554 1.2118 -0.92%
2007-12-21 0 2.180 2.170 2.180 2.120 2.190 2,700,000 5,864,580 2.1721 1.199 1.193 1.199 1.166 1.204 4,910,846 1.1942 0.46%
2007-12-20 0 2.170 2.170 2.180 2.140 2.200 2,372,375 5,127,253 2.1612 1.193 1.193 1.199 1.177 1.210 4,314,952 1.1883 1.40%
2007-12-19 0 2.140 2.110 2.140 2.050 2.170 6,314,000 13,378,440 2.1189 1.177 1.160 1.177 1.127 1.193 11,484,105 1.1650 3.38%
2007-12-18 0 2.070 2.060 2.070 1.920 2.070 2,444,000 4,949,320 2.0251 1.138 1.133 1.138 1.056 1.138 4,445,225 1.1134 0.98%
2007-12-17 0 2.050 2.040 2.050 2.040 2.250 2,506,000 5,260,900 2.0993 1.127 1.122 1.127 1.122 1.237 4,557,993 1.1542 -5.96%
2007-12-14 0 2.180 2.160 2.180 2.120 2.180 2,154,000 4,618,740 2.1443 1.199 1.188 1.199 1.166 1.199 3,917,764 1.1789 1.87%
2007-12-13 0 2.140 2.130 2.140 2.110 2.210 3,890,000 8,346,740 2.1457 1.177 1.171 1.177 1.160 1.215 7,075,257 1.1797 -0.47%
2007-12-12 0 2.150 2.140 2.150 2.140 2.200 6,250,000 13,631,520 2.1810 1.182 1.177 1.182 1.177 1.210 11,367,700 1.1991 -3.59%
2007-12-11 0 2.230 2.220 2.230 2.200 2.270 5,996,000 13,398,900 2.2346 1.226 1.221 1.226 1.210 1.248 10,905,717 1.2286 0.45%
2007-12-10 0 2.220 2.220 2.250 2.200 2.310 1,502,000 3,368,000 2.2423 1.221 1.221 1.237 1.210 1.270 2,731,886 1.2328 -2.20%
2007-12-07 0 2.270 2.270 2.280 2.210 2.350 2,990,000 6,821,520 2.2814 1.248 1.248 1.254 1.215 1.292 5,438,308 1.2543 -0.87%
2007-12-06 0 2.290 2.290 2.300 2.270 2.420 6,506,000 15,124,200 2.3247 1.259 1.259 1.265 1.248 1.331 11,833,321 1.2781 -0.87%
2007-12-05 0 2.310 2.310 2.320 2.140 2.320 7,066,000 15,706,300 2.2228 1.270 1.270 1.276 1.177 1.276 12,851,867 1.2221 7.94%
2007-12-04 0 2.140 2.130 2.140 2.100 2.150 7,979,000 16,973,490 2.1273 1.177 1.171 1.177 1.155 1.182 14,512,461 1.1696 1.42%
2007-12-03 0 2.110 2.100 2.110 2.090 2.140 11,028,000 23,317,220 2.1144 1.160 1.155 1.160 1.149 1.177 20,058,080 1.1625 0.48%
2007-11-30 0 2.100 2.080 2.100 2.040 2.230 15,293,000 32,358,830 2.1159 1.155 1.144 1.155 1.122 1.226 27,815,398 1.1633 -2.78%
2007-11-29 0 2.160 2.140 2.160 2.120 2.220 6,990,000 15,238,640 2.1801 1.188 1.177 1.188 1.166 1.221 12,713,636 1.1986 0.93%
2007-11-28 0 2.140 2.140 2.150 2.140 2.270 2,848,000 6,203,840 2.1783 1.177 1.177 1.182 1.177 1.248 5,180,034 1.1976 -2.28%
2007-11-27 0 2.190 2.140 2.190 2.050 2.190 3,742,000 7,939,340 2.1217 1.204 1.177 1.204 1.127 1.204 6,806,069 1.1665 3.79%
2007-11-26 0 2.110 2.100 2.110 2.090 2.170 3,764,000 8,016,940 2.1299 1.160 1.155 1.160 1.149 1.193 6,846,084 1.1710 0.48%
2007-11-23 0 2.100 2.080 2.150 2.080 2.220 5,828,000 12,535,820 2.1510 1.155 1.144 1.182 1.144 1.221 10,600,153 1.1826 -3.67%
2007-11-22 0 2.180 2.160 2.180 2.150 2.270 4,284,000 9,399,380 2.1941 1.199 1.188 1.199 1.182 1.248 7,791,876 1.2063 -2.24%
2007-11-21 0 2.230 2.230 2.240 2.220 2.330 2,242,000 5,046,800 2.2510 1.226 1.226 1.232 1.221 1.281 4,077,821 1.2376 -3.04%
2007-11-20 0 2.300 2.290 2.300 2.230 2.330 2,360,000 5,389,180 2.2836 1.265 1.259 1.265 1.226 1.281 4,292,444 1.2555 -1.29%
2007-11-19 0 2.330 2.330 2.350 2.300 2.420 1,530,000 3,575,960 2.3372 1.281 1.281 1.292 1.265 1.331 2,782,813 1.2850 -2.92%
2007-11-16 0 2.400 2.380 2.400 2.350 2.440 5,526,000 13,186,660 2.3863 1.320 1.309 1.320 1.292 1.342 10,050,866 1.3120 -2.04%
2007-11-15 0 2.450 2.440 2.450 2.420 2.560 4,684,000 11,552,960 2.4665 1.347 1.342 1.347 1.331 1.407 8,519,409 1.3561 -2.00%
2007-11-14 0 2.500 2.490 2.500 2.500 2.600 5,648,000 14,345,240 2.5399 1.375 1.369 1.375 1.375 1.429 10,272,763 1.3964 1.63%
2007-11-13 0 2.460 2.460 2.470 2.420 2.550 6,076,000 15,027,540 2.4733 1.353 1.353 1.358 1.331 1.402 11,051,223 1.3598 -5.38%
2007-11-12 0 2.600 2.590 2.610 2.600 2.720 2,300,000 6,088,280 2.6471 1.429 1.424 1.435 1.429 1.495 4,183,314 1.4554 -5.80%
2007-11-09 0 2.760 2.760 2.770 2.760 2.820 2,672,000 7,424,260 2.7785 1.517 1.517 1.523 1.517 1.550 4,859,919 1.5277 -1.43%
2007-11-08 0 2.800 2.790 2.800 2.780 2.850 3,854,000 10,824,860 2.8087 1.539 1.534 1.539 1.528 1.567 7,009,779 1.5443 -3.11%
2007-11-07 0 2.890 2.880 2.890 2.830 2.890 3,108,000 8,914,780 2.8683 1.589 1.583 1.589 1.556 1.589 5,652,930 1.5770 2.48%
2007-11-06 0 2.820 2.810 2.820 2.780 2.850 2,074,000 5,821,600 2.8069 1.550 1.545 1.550 1.528 1.567 3,772,258 1.5433 0.71%
2007-11-05 0 2.800 2.800 2.890 2.780 2.890 4,366,000 12,249,880 2.8057 1.539 1.539 1.589 1.528 1.589 7,941,021 1.5426 -0.36%
2007-11-02 0 2.810 2.810 2.830 2.800 2.920 3,108,000 8,835,120 2.8427 1.545 1.545 1.556 1.539 1.605 5,652,930 1.5629 -3.10%
2007-11-01 0 2.900 2.890 2.910 2.860 2.980 7,030,000 20,363,540 2.8967 1.594 1.589 1.600 1.572 1.638 12,786,389 1.5926 -1.36%
2007-10-31 0 2.940 2.900 2.940 2.840 2.950 5,484,000 15,854,380 2.8910 1.616 1.594 1.616 1.561 1.622 9,974,475 1.5895 -2.00%
2007-10-30 0 3.000 2.990 3.000 2.980 3.100 3,626,000 10,989,460 3.0307 1.649 1.644 1.649 1.638 1.704 6,595,085 1.6663 -1.32%
2007-10-29 0 3.040 3.030 3.080 3.030 3.150 15,120,000 46,357,650 3.0660 1.671 1.666 1.693 1.666 1.732 27,500,740 1.6857 0.66%
2007-10-26 0 3.020 3.020 3.060 2.870 3.070 13,338,000 39,806,520 2.9844 1.660 1.660 1.682 1.578 1.688 24,259,582 1.6409 4.86%
2007-10-25 0 2.880 2.860 2.870 2.760 2.930 13,784,000 39,646,940 2.8763 1.583 1.572 1.578 1.517 1.611 25,070,781 1.5814 -2.37%
2007-10-24 0 2.950 2.940 2.950 2.900 3.150 11,342,000 34,449,880 3.0374 1.622 1.616 1.622 1.594 1.732 20,629,193 1.6700 2.43%
2007-10-23 0 2.880 2.930 2.940 2.750 2.930 6,300,000 17,874,080 2.8372 1.583 1.611 1.616 1.512 1.611 11,458,642 1.5599 6.27%
2007-10-22 0 2.710 2.710 2.730 2.700 2.830 11,534,000 31,834,020 2.7600 1.490 1.490 1.501 1.484 1.556 20,978,409 1.5175 -4.91%
2007-10-18 0 2.850 2.850 2.900 2.810 2.910 7,034,000 20,201,540 2.8720 1.567 1.567 1.594 1.545 1.600 12,793,664 1.5790 1.42%
2007-10-17 0 2.810 2.810 2.820 2.810 2.850 4,714,000 13,301,560 2.8217 1.545 1.545 1.550 1.545 1.567 8,573,974 1.5514 -2.09%
2007-10-16 0 2.870 2.840 2.850 2.830 2.880 2,586,000 7,373,940 2.8515 1.578 1.561 1.567 1.556 1.583 4,703,500 1.5678 0.70%
2007-10-15 0 2.850 2.850 2.870 2.830 2.900 3,144,000 8,950,860 2.8470 1.567 1.567 1.578 1.556 1.594 5,718,408 1.5653 -1.38%
2007-10-12 0 2.890 2.880 2.900 2.820 2.960 3,762,000 10,808,600 2.8731 1.589 1.583 1.594 1.550 1.627 6,842,446 1.5796 -0.69%
2007-10-11 0 2.910 2.910 2.920 2.880 3.010 3,628,000 10,638,380 2.9323 1.600 1.600 1.605 1.583 1.655 6,598,723 1.6122 -2.02%
2007-10-10 0 2.970 2.960 2.970 2.920 3.000 4,264,000 12,631,440 2.9623 1.633 1.627 1.633 1.605 1.649 7,755,500 1.6287 1.37%
2007-10-09 0 2.930 2.920 2.930 2.850 3.000 5,210,000 15,289,740 2.9347 1.611 1.605 1.611 1.567 1.649 9,476,115 1.6135 -1.68%
2007-10-08 0 2.980 2.980 3.000 2.980 3.140 5,470,000 16,653,640 3.0445 1.638 1.638 1.649 1.638 1.726 9,949,011 1.6739 -0.67%
2007-10-05 0 3.000 2.970 3.000 2.960 3.120 4,684,000 14,239,620 3.0401 1.649 1.633 1.649 1.627 1.715 8,519,409 1.6714 -1.64%
2007-10-04 0 3.050 3.040 3.050 3.020 3.150 5,823,000 17,920,902 3.0776 1.677 1.671 1.677 1.660 1.732 10,591,059 1.6921 -3.48%
2007-10-03 0 3.160 3.130 3.140 3.030 3.270 28,114,000 88,916,620 3.1627 1.737 1.721 1.726 1.666 1.798 51,134,644 1.7389 2.93%
2007-10-02 0 3.070 3.060 3.070 2.900 3.080 10,510,000 31,356,300 2.9835 1.688 1.682 1.688 1.594 1.693 19,115,925 1.6403 6.97%
2007-09-28 0 2.870 2.850 2.880 2.820 2.880 1,996,000 5,715,780 2.8636 1.578 1.567 1.583 1.550 1.583 3,630,389 1.5744 1.41%
2007-09-27 0 2.830 2.830 2.840 2.750 2.850 2,166,000 6,087,660 2.8106 1.556 1.556 1.561 1.512 1.567 3,939,590 1.5453 3.28%
2007-09-25 0 2.740 2.710 2.740 2.690 2.820 2,944,000 8,106,280 2.7535 1.506 1.490 1.506 1.479 1.550 5,354,641 1.5139 -3.18%
2007-09-24 0 2.830 2.800 2.830 2.790 2.900 3,474,000 9,822,920 2.8276 1.556 1.539 1.556 1.534 1.594 6,318,622 1.5546 -1.05%
2007-09-21 0 2.860 2.850 2.860 2.840 2.900 7,086,000 20,273,240 2.8610 1.572 1.567 1.572 1.561 1.594 12,888,244 1.5730 -1.38%
2007-09-20 0 2.900 2.890 2.900 2.880 2.930 18,844,000 54,801,200 2.9082 1.594 1.589 1.594 1.583 1.611 34,274,071 1.5989 -0.34%
2007-09-19 0 2.910 2.900 2.910 2.860 2.970 8,696,000 25,340,160 2.9140 1.600 1.594 1.600 1.572 1.633 15,816,563 1.6021 0.69%
2007-09-18 0 2.890 2.890 2.900 2.820 2.950 2,300,000 6,697,060 2.9118 1.589 1.589 1.594 1.550 1.622 4,183,314 1.6009 -1.03%
2007-09-17 0 2.920 2.910 2.920 2.910 2.980 3,184,000 9,377,960 2.9453 1.605 1.600 1.605 1.600 1.638 5,791,161 1.6194 -2.01%
2007-09-14 0 2.980 2.970 2.980 2.960 3.030 3,112,000 9,303,960 2.9897 1.638 1.633 1.638 1.627 1.666 5,660,205 1.6437 0.34%
2007-09-13 0 2.970 2.970 2.980 2.880 3.040 1,864,000 5,505,640 2.9537 1.633 1.633 1.638 1.583 1.671 3,390,303 1.6239 -0.67%
2007-09-12 0 2.990 2.980 2.990 2.980 3.120 2,256,000 6,829,180 3.0271 1.644 1.638 1.644 1.638 1.715 4,103,285 1.6643 -0.33%
2007-09-11 0 3.000 2.980 3.000 2.980 3.130 5,444,000 16,483,500 3.0278 1.649 1.638 1.649 1.638 1.721 9,901,722 1.6647 1.01%
2007-09-10 0 2.970 2.950 2.970 2.840 3.000 2,352,000 6,905,580 2.9360 1.633 1.622 1.633 1.561 1.649 4,277,893 1.6142 1.37%
2007-09-07 0 2.930 2.920 2.930 2.900 2.990 3,602,000 10,562,840 2.9325 1.611 1.605 1.611 1.594 1.644 6,551,433 1.6123 3.90%
2007-09-06 0 2.820 2.820 2.900 2.790 2.920 3,500,000 10,066,620 2.8762 1.550 1.550 1.594 1.534 1.605 6,365,912 1.5813 0.71%
2007-09-05 0 2.800 2.760 2.800 2.780 2.840 1,826,000 5,119,100 2.8035 1.539 1.517 1.539 1.528 1.561 3,321,187 1.5413 0.72%
2007-09-04 0 2.780 2.780 2.800 2.780 2.850 1,498,000 4,227,860 2.8223 1.528 1.528 1.539 1.528 1.567 2,724,610 1.5517 0.36%
2007-09-03 0 2.770 2.760 2.770 2.710 2.840 3,102,000 8,668,000 2.7943 1.523 1.517 1.523 1.490 1.561 5,642,017 1.5363 -0.72%
2007-08-31 0 2.790 2.780 2.790 2.750 2.820 2,452,000 6,791,500 2.7698 1.534 1.528 1.534 1.512 1.550 4,459,776 1.5228 -1.06%
2007-08-30 0 2.820 2.820 2.840 2.780 2.850 2,748,065 7,763,165 2.8250 1.550 1.550 1.561 1.528 1.567 4,998,269 1.5532 2.17%
2007-08-29 0 2.760 2.760 2.770 2.500 2.770 3,274,000 8,617,660 2.6322 1.517 1.517 1.523 1.375 1.523 5,954,856 1.4472 -0.72%
2007-08-28 0 2.780 2.760 2.780 2.760 2.920 3,134,000 8,866,980 2.8293 1.528 1.517 1.528 1.517 1.605 5,700,220 1.5556 -3.14%
2007-08-27 0 2.870 2.870 2.880 2.700 2.950 7,094,000 20,314,180 2.8636 1.578 1.578 1.583 1.484 1.622 12,902,794 1.5744 7.49%
2007-08-24 0 2.670 2.630 2.670 2.500 2.690 2,782,000 7,315,600 2.6296 1.468 1.446 1.468 1.375 1.479 5,059,991 1.4458 3.49%
2007-08-23 0 2.580 2.550 2.590 2.500 2.610 2,620,000 6,684,820 2.5515 1.418 1.402 1.424 1.375 1.435 4,765,340 1.4028 5.74%
2007-08-22 0 2.440 2.440 2.460 2.340 2.500 7,084,000 17,249,280 2.4350 1.342 1.342 1.353 1.287 1.375 12,884,606 1.3388 0.83%
2007-08-21 0 2.420 2.420 2.430 2.360 2.470 4,348,000 10,472,340 2.4085 1.331 1.331 1.336 1.298 1.358 7,908,282 1.3242 6.61%
2007-08-20 0 2.270 2.270 2.280 2.180 2.350 5,586,000 12,575,040 2.2512 1.248 1.248 1.254 1.199 1.292 10,159,996 1.2377 8.10%
2007-08-17 0 2.100 2.100 2.150 1.900 2.300 8,130,000 17,027,276 2.0944 1.155 1.155 1.182 1.045 1.265 14,787,104 1.1515 -9.48%
2007-08-16 0 2.320 2.290 2.320 2.260 2.500 5,808,000 13,473,080 2.3197 1.276 1.259 1.276 1.243 1.375 10,563,776 1.2754 -9.38%
2007-08-15 0 2.560 2.550 2.580 2.520 2.680 1,234,000 3,202,260 2.5950 1.407 1.402 1.418 1.386 1.473 2,244,439 1.4268 -3.40%
2007-08-14 0 2.650 2.650 2.730 2.640 2.800 2,282,000 6,183,008 2.7095 1.457 1.457 1.501 1.451 1.539 4,150,575 1.4897 -2.57%
2007-08-13 0 2.720 2.720 2.730 2.590 2.760 1,670,000 4,485,880 2.6862 1.495 1.495 1.501 1.424 1.517 3,037,449 1.4769 0.00%
2007-08-10 0 2.720 2.720 2.750 2.520 2.750 2,884,000 7,654,180 2.6540 1.495 1.495 1.512 1.386 1.512 5,245,512 1.4592 0.74%
2007-08-09 0 2.700 2.700 2.710 2.680 2.740 8,450,000 22,839,140 2.7029 1.484 1.484 1.490 1.473 1.506 15,369,131 1.4860 2.66%
2007-08-08 0 2.630 2.600 2.630 2.550 2.630 7,528,000 19,578,440 2.6007 1.446 1.429 1.446 1.402 1.446 13,692,168 1.4299 2.33%
2007-08-07 0 2.570 2.550 2.570 2.520 2.720 2,498,000 6,557,460 2.6251 1.413 1.402 1.413 1.386 1.495 4,543,442 1.4433 -3.02%
2007-08-06 0 2.650 2.650 2.700 2.620 2.840 3,482,000 9,428,240 2.7077 1.457 1.457 1.484 1.440 1.561 6,333,173 1.4887 -7.99%
2007-08-03 0 2.880 2.880 2.900 2.760 2.920 6,426,000 18,393,260 2.8623 1.583 1.583 1.594 1.517 1.605 11,687,815 1.5737 3.97%
2007-08-02 0 2.770 2.740 2.780 2.700 2.900 3,326,000 9,303,640 2.7972 1.523 1.506 1.528 1.484 1.594 6,049,435 1.5379 -1.42%
2007-08-01 0 2.810 2.810 2.820 2.800 2.990 3,004,000 8,638,220 2.8756 1.545 1.545 1.550 1.539 1.644 5,463,771 1.5810 -6.02%
2007-07-31 0 2.990 2.970 2.990 2.900 2.990 1,556,000 4,616,000 2.9666 1.644 1.633 1.644 1.594 1.644 2,830,103 1.6310 3.10%
2007-07-30 0 2.900 2.900 2.920 2.810 2.920 3,316,000 9,565,580 2.8847 1.594 1.594 1.605 1.545 1.605 6,031,247 1.5860 -1.36%
2007-07-27 0 2.940 2.910 2.940 2.820 2.970 2,146,000 6,230,960 2.9035 1.616 1.600 1.616 1.550 1.633 3,903,214 1.5964 -0.34%
2007-07-26 0 2.950 2.930 2.950 2.930 3.100 2,178,000 6,512,120 2.9900 1.622 1.611 1.622 1.611 1.704 3,961,416 1.6439 0.68%
2007-07-25 0 2.930 2.930 2.960 2.850 2.980 5,130,000 15,016,400 2.9272 1.611 1.611 1.627 1.567 1.638 9,330,608 1.6094 -1.01%
2007-07-24 0 2.960 2.940 2.960 2.920 3.050 7,005,700 20,915,188 2.9855 1.627 1.616 1.627 1.605 1.677 12,742,192 1.6414 0.34%
2007-07-23 0 2.950 2.910 2.950 2.830 2.960 3,060,000 8,865,380 2.8972 1.622 1.600 1.622 1.556 1.627 5,565,626 1.5929 1.72%
2007-07-20 0 2.900 2.890 2.900 2.790 2.950 5,692,000 16,437,020 2.8877 1.594 1.589 1.594 1.534 1.622 10,352,792 1.5877 1.05%
2007-07-19 0 2.870 2.870 2.880 2.850 2.910 3,104,000 8,889,640 2.8639 1.578 1.578 1.583 1.567 1.600 5,645,655 1.5746 -1.03%
2007-07-18 0 2.900 2.900 2.910 2.820 2.980 6,350,000 18,456,420 2.9065 1.594 1.594 1.600 1.550 1.638 11,549,583 1.5980 -3.01%
2007-07-17 0 2.990 2.990 3.000 2.980 3.010 4,684,000 14,041,040 2.9977 1.644 1.644 1.649 1.638 1.655 8,519,409 1.6481 -0.33%
2007-07-16 0 3.000 2.980 3.000 2.930 3.040 4,853,000 14,484,650 2.9847 1.649 1.638 1.649 1.611 1.671 8,826,792 1.6410 -0.33%
2007-07-13 0 3.010 3.000 3.010 2.940 3.070 8,824,000 26,362,940 2.9876 1.655 1.649 1.655 1.616 1.688 16,049,374 1.6426 0.00%
2007-07-12 0 3.010 2.990 3.010 2.990 3.060 7,960,000 24,056,800 3.0222 1.655 1.644 1.655 1.644 1.682 14,477,903 1.6616 0.33%
2007-07-11 0 3.000 2.990 3.000 2.960 3.050 11,242,000 33,820,840 3.0084 1.649 1.644 1.649 1.627 1.677 20,447,310 1.6540 -1.32%
2007-07-10 0 3.040 3.070 3.090 3.000 3.180 10,316,000 31,793,500 3.0820 1.671 1.688 1.699 1.649 1.748 18,763,071 1.6945 -2.88%
2007-07-09 0 3.130 3.130 3.150 3.090 3.180 8,118,000 25,393,400 3.1280 1.721 1.721 1.732 1.699 1.748 14,765,278 1.7198 -0.95%
2007-07-06 0 3.160 3.160 3.180 3.080 3.200 3,480,000 11,003,700 3.1620 1.737 1.737 1.748 1.693 1.759 6,329,535 1.7385 0.64%
2007-07-05 0 3.140 3.120 3.140 3.100 3.190 1,736,000 5,450,400 3.1396 1.726 1.715 1.726 1.704 1.754 3,157,492 1.7262 1.95%
2007-07-04 0 3.080 3.080 3.100 3.080 3.210 3,436,000 10,707,860 3.1164 1.693 1.693 1.704 1.693 1.765 6,249,507 1.7134 -2.84%
2007-07-03 0 3.170 3.180 3.200 3.100 3.240 4,502,000 14,332,160 3.1835 1.743 1.748 1.759 1.704 1.781 8,188,382 1.7503 2.26%
2007-06-29 0 3.100 3.100 3.120 3.060 3.120 2,532,000 7,837,720 3.0955 1.704 1.704 1.715 1.682 1.715 4,605,283 1.7019 0.98%
2007-06-28 0 3.070 3.030 3.040 3.020 3.180 4,262,000 13,049,080 3.0617 1.688 1.666 1.671 1.660 1.748 7,751,862 1.6833 2.33%
2007-06-27 0 3.000 3.000 3.030 2.990 3.120 4,722,100 14,317,694 3.0321 1.649 1.649 1.666 1.644 1.715 8,588,707 1.6670 -4.15%
2007-06-26 0 3.130 3.120 3.140 3.070 3.160 6,678,000 20,817,000 3.1173 1.721 1.715 1.726 1.688 1.737 12,146,160 1.7139 -0.63%
2007-06-25 0 3.150 3.150 3.180 3.120 3.220 3,544,000 11,284,980 3.1842 1.732 1.732 1.748 1.715 1.770 6,445,941 1.7507 -1.25%
2007-06-22 0 3.190 3.150 3.160 3.160 3.360 14,434,082 46,766,306 3.2400 1.754 1.732 1.737 1.737 1.847 26,253,171 1.7814 0.63%
2007-06-21 0 3.170 3.170 3.180 3.140 3.220 2,092,300 6,647,530 3.1771 1.743 1.743 1.748 1.726 1.770 3,805,542 1.7468 -0.31%
2007-06-20 0 3.180 3.170 3.180 3.140 3.200 3,332,000 10,568,320 3.1718 1.748 1.743 1.748 1.726 1.759 6,060,348 1.7438 -0.62%
2007-06-18 0 3.200 3.200 3.210 3.120 3.220 7,890,000 25,177,980 3.1911 1.759 1.759 1.765 1.715 1.770 14,350,585 1.7545 0.95%
2007-06-15 0 3.170 3.160 3.180 3.100 3.200 4,938,000 15,571,920 3.1535 1.743 1.737 1.748 1.704 1.759 8,981,393 1.7338 0.96%
2007-06-14 0 3.140 3.140 3.150 3.090 3.170 10,850,000 34,129,900 3.1456 1.726 1.726 1.732 1.699 1.743 19,734,328 1.7295 -1.26%
2007-06-13 0 3.180 3.170 3.190 3.130 3.180 4,626,000 14,590,600 3.1540 1.748 1.743 1.754 1.721 1.748 8,413,917 1.7341 -0.93%
2007-06-12 0 3.210 3.200 3.210 3.160 3.260 4,498,000 14,444,840 3.2114 1.765 1.759 1.765 1.737 1.792 8,181,106 1.7656 -1.23%
2007-06-11 0 3.250 3.250 3.260 3.230 3.280 3,536,000 11,490,100 3.2495 1.787 1.787 1.792 1.776 1.803 6,431,390 1.7866 0.93%
2007-06-08 0 3.220 3.220 3.230 3.180 3.250 4,810,000 15,478,780 3.2180 1.770 1.770 1.776 1.748 1.787 8,748,582 1.7693 -1.53%
2007-06-07 0 3.270 3.260 3.280 3.170 3.270 3,554,000 11,464,760 3.2259 1.798 1.792 1.803 1.743 1.798 6,464,129 1.7736 0.31%
2007-06-06 0 3.260 3.240 3.270 3.170 3.270 7,352,000 23,767,360 3.2328 1.792 1.781 1.798 1.743 1.798 13,372,053 1.7774 3.49%
2007-06-05 0 3.150 3.130 3.160 3.060 3.190 14,812,000 46,187,940 3.1183 1.732 1.721 1.737 1.682 1.754 26,940,540 1.7144 2.27%
2007-06-04 0 3.080 3.070 3.080 2.970 3.080 5,857,000 17,742,540 3.0293 1.693 1.688 1.693 1.633 1.693 10,652,899 1.6655 1.32%
2007-06-01 0 3.040 3.030 3.040 2.950 3.090 10,232,000 30,969,200 3.0267 1.671 1.666 1.671 1.622 1.699 18,610,289 1.6641 0.33%
2007-05-31 0 3.030 3.000 3.030 2.990 3.130 13,044,133 39,567,890 3.0334 1.666 1.649 1.666 1.644 1.721 23,725,087 1.6678 -1.30%
2007-05-30 0 3.070 3.030 3.080 2.780 3.080 7,674,000 22,297,280 2.9056 1.688 1.666 1.693 1.528 1.693 13,957,717 1.5975 5.86%
2007-05-29 0 2.900 2.900 2.950 2.890 3.050 3,683,000 10,826,920 2.9397 1.594 1.594 1.622 1.589 1.677 6,698,758 1.6163 -3.65%
2007-05-28 0 3.010 3.010 3.020 2.970 3.150 4,098,000 12,516,300 3.0542 1.655 1.655 1.660 1.633 1.732 7,453,574 1.6792 0.67%
2007-05-25 0 2.990 2.990 3.000 2.980 3.070 9,393,000 28,357,760 3.0190 1.644 1.644 1.649 1.638 1.688 17,084,289 1.6599 -4.47%
2007-05-23 0 3.130 3.130 3.150 3.010 3.240 17,720,000 55,339,200 3.1230 1.721 1.721 1.732 1.655 1.781 32,229,704 1.7170 7.93%
2007-05-22 0 2.900 2.900 2.910 2.750 2.960 13,480,000 38,712,140 2.8718 1.594 1.594 1.600 1.512 1.627 24,517,856 1.5789 5.84%
2007-05-21 0 2.740 2.730 2.740 2.690 2.760 2,947,000 8,043,080 2.7292 1.506 1.501 1.506 1.479 1.517 5,360,098 1.5005 1.86%
2007-05-18 0 2.690 2.680 2.700 2.650 2.800 6,008,000 16,173,260 2.6920 1.479 1.473 1.484 1.457 1.539 10,927,543 1.4800 -4.61%
2007-05-17 0 2.820 2.810 2.820 2.810 2.910 3,740,000 10,657,840 2.8497 1.550 1.545 1.550 1.545 1.600 6,802,432 1.5668 -1.05%
2007-05-16 0 2.850 2.850 2.860 2.800 2.880 3,954,000 11,254,800 2.8464 1.567 1.567 1.572 1.539 1.583 7,191,662 1.5650 1.79%
2007-05-15 0 2.800 2.790 2.800 2.750 2.970 11,312,000 32,190,880 2.8457 1.539 1.534 1.539 1.512 1.633 20,574,628 1.5646 -0.36%
2007-05-14 0 2.810 2.840 2.850 2.650 2.850 13,334,000 37,062,180 2.7795 1.545 1.561 1.567 1.457 1.567 24,252,306 1.5282 8.49%
2007-05-11 0 2.590 2.580 2.590 2.470 2.600 5,290,000 13,468,700 2.5461 1.424 1.418 1.424 1.358 1.429 9,621,621 1.3998 3.19%
2007-05-10 0 2.510 2.510 2.520 2.490 2.550 4,718,000 11,885,840 2.5193 1.380 1.380 1.386 1.369 1.402 8,581,250 1.3851 0.40%
2007-05-09 0 2.500 2.490 2.510 2.420 2.530 3,672,000 9,113,520 2.4819 1.375 1.369 1.380 1.331 1.391 6,678,751 1.3646 2.04%
2007-05-08 0 2.450 2.440 2.450 2.440 2.490 2,226,000 5,490,100 2.4664 1.347 1.342 1.347 1.342 1.369 4,048,720 1.3560 0.41%
2007-05-07 0 2.440 2.430 2.480 2.420 2.560 7,362,000 18,435,480 2.5041 1.342 1.336 1.364 1.331 1.407 13,390,241 1.3768 -2.15%
2007-05-04 0 2.560 2.550 2.560 2.470 2.570 9,314,000 23,444,960 2.5172 1.371 1.366 1.371 1.323 1.376 17,391,699 1.3481 4.49%
2007-05-03 0 2.450 2.440 2.450 2.430 2.460 3,116,000 7,631,560 2.4492 1.312 1.307 1.312 1.301 1.317 5,818,395 1.3116 1.66%
2007-05-02 0 2.410 2.400 2.410 2.370 2.410 1,558,000 3,719,780 2.3875 1.291 1.285 1.291 1.269 1.291 2,909,198 1.2786 0.00%
2007-04-30 0 2.410 2.400 2.410 2.350 2.430 1,640,000 3,909,300 2.3837 1.291 1.285 1.291 1.259 1.301 3,062,313 1.2766 -0.82%
2007-04-27 0 2.430 2.430 2.440 2.390 2.440 1,666,000 4,016,300 2.4107 1.301 1.301 1.307 1.280 1.307 3,110,862 1.2911 -0.41%
2007-04-26 0 2.440 2.420 2.450 2.410 2.460 1,530,000 3,735,280 2.4414 1.307 1.296 1.312 1.291 1.317 2,856,914 1.3075 1.24%
2007-04-25 0 2.410 2.430 2.440 2.390 2.480 1,608,000 3,884,500 2.4157 1.291 1.301 1.307 1.280 1.328 3,002,561 1.2937 -2.43%
2007-04-24 0 2.470 2.460 2.470 2.410 2.480 3,188,000 7,846,340 2.4612 1.323 1.317 1.323 1.291 1.328 5,952,838 1.3181 1.23%
2007-04-23 0 2.440 2.440 2.450 2.400 2.460 9,634,000 23,477,240 2.4369 1.307 1.307 1.312 1.285 1.317 17,989,223 1.3051 1.24%
2007-04-20 0 2.410 2.410 2.420 2.370 2.450 3,276,000 7,873,960 2.4035 1.291 1.291 1.296 1.269 1.312 6,117,157 1.2872 1.69%
2007-04-19 0 2.370 2.370 2.380 2.350 2.430 1,800,000 4,277,520 2.3764 1.269 1.269 1.275 1.259 1.301 3,361,076 1.2727 -2.47%
2007-04-18 0 2.430 2.410 2.430 2.410 2.460 2,391,000 5,811,580 2.4306 1.301 1.291 1.301 1.291 1.317 4,464,629 1.3017 -0.41%
2007-04-17 0 2.440 2.440 2.450 2.410 2.480 3,388,000 8,248,800 2.4347 1.307 1.307 1.312 1.291 1.328 6,326,291 1.3039 1.24%
2007-04-16 0 2.410 2.410 2.460 2.400 2.490 6,838,000 16,732,980 2.4471 1.291 1.291 1.317 1.285 1.334 12,768,353 1.3105 -3.60%
2007-04-13 0 2.500 2.490 2.500 2.470 2.570 6,326,000 15,807,080 2.4987 1.339 1.334 1.339 1.323 1.376 11,812,313 1.3382 0.00%
2007-04-12 0 2.500 2.490 2.500 2.320 2.600 11,911,000 29,794,900 2.5015 1.339 1.334 1.339 1.242 1.392 22,240,984 1.3396 5.04%
2007-04-11 0 2.380 2.360 2.390 2.270 2.400 9,960,000 23,308,328 2.3402 1.275 1.264 1.280 1.216 1.285 18,597,951 1.2533 -2.46%
2007-04-10 0 2.440 2.430 2.450 2.270 2.460 16,176,000 38,757,680 2.3960 1.307 1.301 1.312 1.216 1.317 30,204,866 1.2832 9.42%
2007-04-04 0 2.230 2.210 2.250 2.170 2.250 8,394,000 18,515,120 2.2058 1.194 1.184 1.205 1.162 1.205 15,673,816 1.1813 1.36%
2007-04-03 0 2.200 2.180 2.210 2.170 2.230 4,725,000 10,400,020 2.2011 1.178 1.167 1.184 1.162 1.194 8,822,823 1.1788 0.46%
2007-04-02 0 2.190 2.190 2.200 2.120 2.200 1,710,000 3,708,320 2.1686 1.173 1.173 1.178 1.135 1.178 3,193,022 1.1614 0.46%
2007-03-30 0 2.180 2.170 2.190 2.160 2.210 1,122,000 2,442,580 2.1770 1.167 1.162 1.173 1.157 1.184 2,095,070 1.1659 -0.91%
2007-03-29 0 2.200 2.190 2.200 2.170 2.220 2,126,000 4,670,500 2.1968 1.178 1.173 1.178 1.162 1.189 3,969,804 1.1765 0.00%
2007-03-28 0 2.200 2.200 2.250 2.150 2.260 2,268,000 5,027,860 2.2169 1.178 1.178 1.205 1.151 1.210 4,234,955 1.1872 -0.45%
2007-03-27 0 2.210 2.200 2.210 2.200 2.250 1,516,000 3,361,260 2.2172 1.184 1.178 1.184 1.178 1.205 2,830,773 1.1874 -2.21%
2007-03-26 0 2.260 2.250 2.260 2.210 2.280 2,136,000 4,766,280 2.2314 1.210 1.205 1.210 1.184 1.221 3,988,476 1.1950 2.73%
2007-03-23 0 2.200 2.190 2.200 2.140 2.200 1,318,000 2,882,100 2.1867 1.178 1.173 1.178 1.146 1.178 2,461,054 1.1711 0.92%
2007-03-22 0 2.180 2.140 2.180 2.130 2.220 3,414,000 7,427,440 2.1756 1.167 1.146 1.167 1.141 1.189 6,374,840 1.1651 0.93%
2007-03-21 0 2.160 2.130 2.160 2.110 2.180 1,074,000 2,303,780 2.1450 1.157 1.141 1.157 1.130 1.167 2,005,442 1.1488 0.00%
2007-03-20 0 2.160 2.160 2.170 2.160 2.210 2,160,000 4,673,880 2.1638 1.157 1.157 1.162 1.157 1.184 4,033,291 1.1588 -0.46%
2007-03-19 0 2.170 2.160 2.170 2.070 2.180 2,282,900 4,913,137 2.1521 1.162 1.157 1.162 1.109 1.167 4,262,777 1.1526 1.40%
2007-03-16 0 2.140 2.130 2.140 2.100 2.180 1,904,000 4,070,140 2.1377 1.146 1.141 1.146 1.125 1.167 3,555,271 1.1448 -0.47%
2007-03-15 0 2.150 2.150 2.160 2.130 2.180 4,408,000 9,501,180 2.1554 1.151 1.151 1.157 1.141 1.167 8,230,901 1.1543 1.90%
2007-03-14 0 2.110 2.090 2.100 2.090 2.150 4,080,000 8,626,280 2.1143 1.130 1.119 1.125 1.119 1.151 7,618,438 1.1323 -4.09%
2007-03-13 0 2.200 2.190 2.200 2.200 2.250 3,396,000 7,570,206 2.2292 1.178 1.173 1.178 1.178 1.205 6,341,229 1.1938 -2.22%
2007-03-12 0 2.250 2.250 2.270 2.200 2.270 1,730,000 3,868,140 2.2359 1.205 1.205 1.216 1.178 1.216 3,230,367 1.1974 2.27%
2007-03-09 0 2.200 2.200 2.230 2.160 2.230 1,676,000 3,696,400 2.2055 1.178 1.178 1.194 1.157 1.194 3,129,535 1.1811 -0.45%
2007-03-08 0 2.210 2.200 2.210 2.120 2.260 2,447,000 5,385,610 2.2009 1.184 1.178 1.184 1.135 1.210 4,569,195 1.1787 1.84%
2007-03-07 0 2.170 2.170 2.180 2.140 2.250 5,806,000 12,730,100 2.1926 1.162 1.162 1.167 1.146 1.205 10,841,336 1.1742 -1.36%
2007-03-06 0 2.200 2.210 2.230 2.040 2.350 6,857,000 14,868,940 2.1684 1.178 1.184 1.194 1.093 1.259 12,803,831 1.1613 3.77%
2007-03-05 0 2.120 2.110 2.140 2.070 2.200 5,922,000 12,488,520 2.1088 1.135 1.130 1.146 1.109 1.178 11,057,939 1.1294 -7.83%
2007-03-02 0 2.300 2.300 2.310 2.230 2.420 5,806,000 13,588,020 2.3403 1.232 1.232 1.237 1.194 1.296 10,841,336 1.2534 -3.36%
2007-03-01 0 2.380 2.380 2.400 2.380 2.480 8,665,000 21,043,840 2.4286 1.275 1.275 1.285 1.275 1.328 16,179,844 1.3006 0.85%
2007-02-28 0 2.360 2.340 2.390 2.200 2.390 7,792,000 18,147,950 2.3290 1.264 1.253 1.280 1.178 1.280 14,549,723 1.2473 -5.22%
2007-02-27 0 2.490 2.480 2.500 2.400 2.680 6,078,000 15,341,900 2.5242 1.334 1.328 1.339 1.285 1.435 11,349,232 1.3518 -5.68%
2007-02-26 0 2.640 2.620 2.630 2.620 2.680 2,470,000 6,508,740 2.6351 1.414 1.403 1.408 1.403 1.435 4,612,143 1.4112 -1.49%
2007-02-23 0 2.680 2.650 2.690 2.630 2.720 5,044,000 13,439,380 2.6644 1.435 1.419 1.441 1.408 1.457 9,418,481 1.4269 0.00%
2007-02-22 0 2.680 2.680 2.690 2.630 2.720 3,984,000 10,666,220 2.6773 1.435 1.435 1.441 1.408 1.457 7,439,181 1.4338 0.37%
2007-02-21 0 2.670 2.680 2.690 2.600 2.700 5,552,000 14,749,420 2.6566 1.430 1.435 1.441 1.392 1.446 10,367,051 1.4227 1.91%
2007-02-16 0 2.620 2.610 2.620 2.590 2.640 3,824,000 10,013,560 2.6186 1.403 1.398 1.403 1.387 1.414 7,140,418 1.4024 -0.38%
2007-02-15 0 2.630 2.630 2.640 2.530 2.650 14,232,000 36,734,080 2.5811 1.408 1.408 1.414 1.355 1.419 26,574,904 1.3823 4.78%
2007-02-14 0 2.510 2.490 2.500 2.480 2.550 7,566,000 18,994,660 2.5105 1.344 1.334 1.339 1.328 1.366 14,127,721 1.3445 2.87%
2007-02-13 0 2.440 2.440 2.450 2.430 2.510 6,274,000 15,467,280 2.4653 1.307 1.307 1.312 1.301 1.344 11,715,216 1.3203 -3.17%
2007-02-12 0 2.520 2.510 2.520 2.500 2.580 10,102,000 25,531,600 2.5274 1.350 1.344 1.350 1.339 1.382 18,863,103 1.3535 0.00%
2007-02-09 0 2.520 2.520 2.540 2.510 2.590 7,514,000 19,161,700 2.5501 1.350 1.350 1.360 1.344 1.387 14,030,623 1.3657 -0.40%
2007-02-08 0 2.530 2.520 2.530 2.470 2.550 6,186,000 15,579,320 2.5185 1.355 1.350 1.355 1.323 1.366 11,550,896 1.3488 1.20%
2007-02-07 0 2.500 2.500 2.510 2.480 2.570 4,254,000 10,680,520 2.5107 1.339 1.339 1.344 1.328 1.376 7,943,342 1.3446 -0.79%
2007-02-06 0 2.520 2.520 2.530 2.450 2.590 5,297,000 13,402,110 2.5301 1.350 1.350 1.355 1.312 1.387 9,890,898 1.3550 0.80%
2007-02-05 0 2.500 2.490 2.500 2.480 2.630 4,515,000 11,532,310 2.5542 1.339 1.334 1.339 1.328 1.408 8,430,698 1.3679 -1.96%
2007-02-02 0 2.550 2.540 2.550 2.390 2.550 14,818,000 36,576,420 2.4684 1.366 1.360 1.366 1.280 1.366 27,669,121 1.3219 6.69%
2007-02-01 0 2.390 2.380 2.390 2.330 2.400 2,528,000 6,000,900 2.3738 1.280 1.275 1.280 1.248 1.285 4,720,444 1.2713 0.00%
2007-01-31 0 2.390 2.390 2.400 2.320 2.430 6,747,000 16,100,820 2.3864 1.280 1.280 1.285 1.242 1.301 12,598,432 1.2780 0.84%
2007-01-30 0 2.370 2.370 2.380 2.290 2.380 3,504,900 8,175,200 2.3325 1.269 1.269 1.275 1.226 1.275 6,544,574 1.2492 2.16%
2007-01-29 0 2.320 2.300 2.320 2.300 2.340 3,762,000 8,722,920 2.3187 1.242 1.232 1.242 1.232 1.253 7,024,648 1.2418 1.31%
2007-01-26 0 2.290 2.280 2.290 2.240 2.310 4,142,000 9,402,720 2.2701 1.226 1.221 1.226 1.200 1.237 7,734,208 1.2157 -1.29%
2007-01-25 0 2.320 2.320 2.340 2.310 2.400 11,752,000 27,766,860 2.3627 1.242 1.242 1.253 1.237 1.285 21,944,089 1.2653 0.43%
2007-01-24 0 2.310 2.310 2.320 2.260 2.410 7,850,000 18,070,900 2.3020 1.237 1.237 1.242 1.210 1.291 14,658,024 1.2328 -1.28%
2007-01-23 0 2.340 2.330 2.350 2.250 2.390 8,980,000 20,799,240 2.3162 1.253 1.248 1.259 1.205 1.280 16,768,032 1.2404 -0.43%
2007-01-22 0 2.350 2.350 2.360 2.350 2.480 8,738,000 21,010,700 2.4045 1.259 1.259 1.264 1.259 1.328 16,316,155 1.2877 -4.08%
2007-01-19 0 2.450 2.450 2.460 2.320 2.460 17,616,000 42,419,200 2.4080 1.312 1.312 1.317 1.242 1.317 32,893,726 1.2896 5.60%
2007-01-18 0 2.320 2.320 2.330 2.290 2.340 6,966,000 16,174,140 2.3219 1.242 1.242 1.248 1.226 1.253 13,007,362 1.2435 1.31%
2007-01-17 0 2.290 2.280 2.290 2.250 2.350 15,789,000 36,214,620 2.2937 1.226 1.221 1.226 1.205 1.259 29,482,234 1.2284 -2.14%
2007-01-16 0 2.340 2.340 2.350 2.210 2.340 9,093,000 20,722,420 2.2789 1.253 1.253 1.259 1.184 1.253 16,979,033 1.2205 3.08%
2007-01-15 0 2.270 2.260 2.270 2.250 2.350 6,946,000 15,975,820 2.3000 1.216 1.210 1.216 1.205 1.259 12,970,017 1.2318 1.34%
2007-01-12 0 2.240 2.230 2.260 2.190 2.340 18,072,000 41,179,560 2.2786 1.200 1.194 1.210 1.173 1.253 33,745,199 1.2203 5.16%
2007-01-11 0 2.130 2.130 2.150 2.130 2.200 2,332,000 5,083,680 2.1800 1.141 1.141 1.151 1.141 1.178 4,354,460 1.1675 -1.39%
2007-01-10 0 2.160 2.130 2.170 2.080 2.200 4,152,000 8,838,460 2.1287 1.157 1.141 1.162 1.114 1.178 7,752,881 1.1400 -0.46%
2007-01-09 0 2.170 2.170 2.200 2.170 2.290 5,714,000 12,793,360 2.2389 1.162 1.162 1.178 1.162 1.226 10,669,548 1.1991 -3.12%
2007-01-08 0 2.240 2.240 2.250 2.110 2.290 18,937,100 42,190,090 2.2279 1.200 1.200 1.205 1.130 1.226 35,360,569 1.1931 5.16%
2007-01-05 0 2.130 2.110 2.130 2.080 2.260 8,084,000 17,204,800 2.1283 1.141 1.130 1.141 1.114 1.210 15,094,964 1.1398 -5.33%
2007-01-04 0 2.250 2.250 2.280 2.110 2.290 26,190,000 58,054,540 2.2167 1.205 1.205 1.221 1.130 1.226 48,903,649 1.1871 7.14%
2007-01-03 0 2.100 2.100 2.110 1.930 2.110 19,222,000 39,385,480 2.0490 1.125 1.125 1.130 1.034 1.130 35,892,552 1.0973 7.14%
2007-01-02 0 1.960 1.960 1.970 1.940 1.980 3,280,000 6,403,440 1.9523 1.050 1.050 1.055 1.039 1.060 6,124,627 1.0455 0.00%
2006-12-29 0 1.960 1.960 1.980 1.950 1.980 5,705,800 11,212,520 1.9651 1.050 1.050 1.060 1.044 1.060 10,654,236 1.0524 0.00%
2006-12-28 0 1.960 1.950 1.980 1.940 2.000 7,238,000 14,176,160 1.9586 1.050 1.044 1.060 1.039 1.071 13,515,258 1.0489 -2.00%
2006-12-27 0 2.000 2.000 2.020 1.960 2.050 4,346,000 8,692,900 2.0002 1.071 1.071 1.082 1.050 1.098 8,115,130 1.0712 -1.48%
2006-12-22 0 2.030 2.020 2.030 2.000 2.050 1,324,000 2,677,680 2.0224 1.087 1.082 1.087 1.071 1.098 2,472,258 1.0831 0.50%
2006-12-21 0 2.020 2.010 2.020 2.010 2.050 1,840,000 3,734,720 2.0297 1.082 1.076 1.082 1.076 1.098 3,435,766 1.0870 0.00%
2006-12-20 0 2.020 2.020 2.040 1.980 2.070 9,300,000 18,933,600 2.0359 1.082 1.082 1.093 1.060 1.109 17,365,557 1.0903 1.51%
2006-12-19 0 1.990 1.990 2.000 1.960 2.010 2,666,000 5,302,460 1.9889 1.066 1.066 1.071 1.050 1.076 4,978,126 1.0652 0.51%
2006-12-18 0 1.980 1.970 1.990 1.940 2.020 1,234,000 2,445,620 1.9819 1.060 1.055 1.066 1.039 1.082 2,304,204 1.0614 -1.00%
2006-12-15 0 2.000 2.000 2.010 1.970 2.050 2,875,714 5,780,431 2.0101 1.071 1.071 1.076 1.055 1.098 5,369,718 1.0765 -1.96%
2006-12-14 0 2.040 2.030 2.040 2.000 2.050 6,031,000 12,262,390 2.0332 1.093 1.087 1.093 1.071 1.098 11,261,470 1.0889 2.00%
2006-12-13 0 2.000 1.990 2.000 1.960 2.010 7,170,884 14,270,588 1.9901 1.071 1.066 1.071 1.050 1.076 13,389,935 1.0658 2.56%
2006-12-12 0 1.950 1.950 1.960 1.910 1.970 2,386,000 4,655,000 1.9510 1.044 1.044 1.050 1.023 1.055 4,455,292 1.0448 2.09%
2006-12-11 0 1.910 1.900 1.920 1.890 1.950 2,039,629 3,901,695 1.9129 1.023 1.018 1.028 1.012 1.044 3,808,526 1.0245 -1.55%
2006-12-08 0 1.940 1.940 1.950 1.900 1.980 1,151,204 2,234,424 1.9409 1.039 1.039 1.044 1.018 1.060 2,149,602 1.0395 1.04%
2006-12-07 0 1.920 1.920 1.940 1.910 2.000 2,951,005 5,803,910 1.9668 1.028 1.028 1.039 1.023 1.071 5,510,306 1.0533 -3.03%
2006-12-06 0 1.980 1.980 1.990 1.950 2.020 13,847,756 27,559,674 1.9902 1.060 1.060 1.066 1.044 1.082 25,857,419 1.0658 0.51%
2006-12-05 0 1.970 1.960 1.970 1.940 1.990 6,453,696 12,700,722 1.9680 1.055 1.050 1.055 1.039 1.066 12,050,755 1.0539 1.03%
2006-12-04 0 1.950 1.940 1.950 1.860 1.960 7,227,472 13,892,487 1.9222 1.044 1.039 1.044 0.996 1.050 13,495,600 1.0294 4.28%
2006-12-01 0 1.870 1.860 1.880 1.860 1.920 3,933,840 7,489,304 1.9038 1.001 0.996 1.007 0.996 1.028 7,345,519 1.0196 -1.58%
2006-11-30 0 1.900 1.880 1.900 1.870 1.910 3,132,800 5,958,100 1.9018 1.018 1.007 1.018 1.001 1.023 5,849,765 1.0185 1.60%
2006-11-29 0 1.870 1.850 1.870 1.850 1.900 2,750,000 5,147,360 1.8718 1.001 0.991 1.001 0.991 1.018 5,134,977 1.0024 2.19%
2006-11-28 0 1.830 1.830 1.840 1.820 1.880 3,012,000 5,541,860 1.8399 0.980 0.980 0.985 0.975 1.007 5,624,200 0.9854 -2.66%
2006-11-27 0 1.880 1.880 1.890 1.850 1.960 2,066,000 3,908,100 1.8916 1.007 1.007 1.012 0.991 1.050 3,857,768 1.0130 -1.05%
2006-11-24 0 1.900 1.890 1.910 1.880 1.930 2,992,000 5,698,460 1.9046 1.018 1.012 1.023 1.007 1.034 5,586,854 1.0200 0.00%
2006-11-23 0 1.900 1.900 1.910 1.900 1.940 4,020,000 7,687,540 1.9123 1.018 1.018 1.023 1.018 1.039 7,506,402 1.0241 -2.06%
2006-11-22 0 1.940 1.930 1.940 1.920 1.950 2,734,000 5,307,600 1.9413 1.039 1.034 1.039 1.028 1.044 5,105,100 1.0397 1.04%
2006-11-21 0 1.920 1.910 1.920 1.900 1.930 1,920,000 3,673,640 1.9134 1.028 1.023 1.028 1.018 1.034 3,585,147 1.0247 1.05%
2006-11-20 0 1.900 1.890 1.910 1.860 1.940 4,614,000 8,673,380 1.8798 1.018 1.012 1.023 0.996 1.039 8,615,557 1.0067 0.53%
2006-11-17 0 1.890 1.870 1.890 1.800 1.970 6,882,000 13,134,040 1.9085 1.012 1.001 1.012 0.964 1.055 12,850,512 1.0221 -1.56%
2006-11-16 0 1.920 1.910 1.920 1.860 1.970 8,620,000 16,404,960 1.9031 1.028 1.023 1.028 0.996 1.055 16,095,817 1.0192 3.23%
2006-11-15 0 1.860 1.850 1.860 1.830 1.870 1,498,000 2,767,440 1.8474 0.996 0.991 0.996 0.980 1.001 2,797,162 0.9894 -0.53%
2006-11-14 0 1.870 1.850 1.870 1.810 1.880 1,842,000 3,412,820 1.8528 1.001 0.991 1.001 0.969 1.007 3,439,501 0.9922 0.00%
2006-11-13 0 1.870 1.860 1.880 1.860 1.880 1,736,000 3,241,440 1.8672 1.001 0.996 1.007 0.996 1.007 3,241,571 1.0000 -0.53%
2006-11-10 0 1.880 1.890 1.900 1.870 1.920 3,888,000 7,318,020 1.8822 1.007 1.012 1.018 1.001 1.028 7,259,923 1.0080 -2.59%
2006-11-09 0 1.930 1.910 1.930 1.890 1.940 11,682,000 22,454,800 1.9222 1.034 1.023 1.034 1.012 1.039 21,813,380 1.0294 3.76%
2006-11-08 0 1.860 1.860 1.880 1.860 1.920 4,182,000 7,928,480 1.8959 0.996 0.996 1.007 0.996 1.028 7,808,899 1.0153 -1.59%
2006-11-07 0 1.890 1.890 1.900 1.890 1.920 13,182,000 25,037,860 1.8994 1.012 1.012 1.018 1.012 1.028 24,614,277 1.0172 0.53%
2006-11-06 0 1.880 1.870 1.880 1.850 1.880 2,362,000 4,397,080 1.8616 1.007 1.001 1.007 0.991 1.007 4,410,478 0.9970 0.00%
2006-11-03 0 1.880 1.870 1.880 1.840 1.880 2,653,000 4,929,460 1.8581 1.007 1.001 1.007 0.985 1.007 4,953,852 0.9951 1.08%
2006-11-02 0 1.860 1.830 1.870 1.840 1.870 4,238,000 7,880,340 1.8594 0.996 0.980 1.001 0.985 1.001 7,913,466 0.9958 0.54%
2006-11-01 0 1.850 1.840 1.850 1.830 1.870 7,022,000 12,974,820 1.8477 0.991 0.985 0.991 0.980 1.001 13,111,929 0.9895 2.21%
2006-10-31 0 1.810 1.810 1.820 1.680 1.840 2,668,000 4,758,500 1.7835 0.969 0.969 0.975 0.900 0.985 4,981,861 0.9552 2.84%
2006-10-27 0 1.760 1.750 1.760 1.750 1.830 2,650,000 4,737,800 1.7878 0.943 0.937 0.943 0.937 0.980 4,948,250 0.9575 -3.83%
2006-10-26 0 1.830 1.830 1.840 1.800 1.880 4,934,000 9,034,140 1.8310 0.980 0.980 0.985 0.964 1.007 9,213,082 0.9806 -1.61%
2006-10-25 0 1.860 1.860 1.870 1.860 1.940 7,052,000 13,339,540 1.8916 0.996 0.996 1.001 0.996 1.039 13,167,947 1.0130 -3.12%
2006-10-24 0 1.920 1.920 1.930 1.860 1.940 20,116,000 38,491,240 1.9135 1.028 1.028 1.034 0.996 1.039 37,561,887 1.0247 3.78%
2006-10-23 0 1.850 1.860 1.870 1.850 1.900 3,510,000 6,557,700 1.8683 0.991 0.996 1.001 0.991 1.018 6,554,097 1.0005 -2.63%
2006-10-20 0 1.900 1.890 1.900 1.860 1.900 11,112,000 20,903,900 1.8812 1.018 1.012 1.018 0.996 1.018 20,749,040 1.0075 2.15%
2006-10-19 0 1.860 1.850 1.860 1.780 1.860 7,608,000 13,862,380 1.8221 0.996 0.991 0.996 0.953 0.996 14,206,146 0.9758 1.64%
2006-10-18 0 1.830 1.830 1.840 1.810 1.860 1,652,000 3,002,180 1.8173 0.980 0.980 0.985 0.969 0.996 3,084,720 0.9732 -1.08%
2006-10-17 0 1.850 1.830 1.850 1.810 1.870 3,096,000 5,679,060 1.8343 0.991 0.980 0.991 0.969 1.001 5,781,050 0.9824 -1.60%
2006-10-16 0 1.880 1.870 1.880 1.830 1.890 12,888,000 24,067,860 1.8675 1.007 1.001 1.007 0.980 1.012 24,065,301 1.0001 2.73%
2006-10-13 0 1.830 1.830 1.840 1.760 1.850 21,276,000 38,936,180 1.8301 0.980 0.980 0.985 0.943 0.991 39,727,913 0.9801 5.17%
2006-10-12 0 1.740 1.740 1.750 1.740 1.750 3,122,000 5,451,140 1.7460 0.932 0.932 0.937 0.932 0.937 5,829,599 0.9351 -0.57%
2006-10-11 0 1.750 1.740 1.750 1.720 1.750 5,836,000 10,140,780 1.7376 0.937 0.932 0.937 0.921 0.937 10,897,354 0.9306 2.34%
2006-10-10 0 1.710 1.700 1.710 1.680 1.710 2,122,000 3,612,500 1.7024 0.916 0.910 0.916 0.900 0.916 3,962,335 0.9117 1.18%
2006-10-09 0 1.690 1.680 1.690 1.680 1.740 3,598,000 6,143,840 1.7076 0.905 0.900 0.905 0.900 0.932 6,718,417 0.9145 -2.87%
2006-10-06 0 1.740 1.730 1.740 1.710 1.750 5,714,000 9,902,560 1.7330 0.932 0.926 0.932 0.916 0.937 10,669,548 0.9281 0.58%
2006-10-05 0 1.730 1.720 1.730 1.680 1.750 11,132,000 19,161,400 1.7213 0.926 0.921 0.926 0.900 0.937 20,786,385 0.9218 4.85%
2006-10-04 0 1.650 1.650 1.670 1.650 1.680 550,000 912,360 1.6588 0.884 0.884 0.894 0.884 0.900 1,026,995 0.8884 -0.60%
2006-10-03 0 1.660 1.660 1.670 1.630 1.690 1,342,000 2,241,240 1.6701 0.889 0.889 0.894 0.873 0.905 2,505,869 0.8944 -2.35%
2006-09-29 0 1.700 1.690 1.700 1.680 1.710 5,856,000 9,940,780 1.6975 0.910 0.905 0.910 0.900 0.916 10,934,699 0.9091 -0.58%
2006-09-28 0 1.710 1.700 1.710 1.650 1.720 6,121,000 10,391,530 1.6977 0.916 0.910 0.916 0.884 0.921 11,429,524 0.9092 2.40%
2006-09-27 0 1.670 1.670 1.680 1.630 1.690 2,412,000 4,000,640 1.6586 0.894 0.894 0.900 0.873 0.905 4,503,841 0.8883 3.09%
2006-09-26 0 1.620 1.620 1.630 1.600 1.700 3,422,000 5,607,560 1.6387 0.868 0.868 0.873 0.857 0.910 6,389,778 0.8776 -3.57%
2006-09-25 0 1.680 1.680 1.690 1.680 1.700 2,602,000 4,406,900 1.6937 0.900 0.900 0.905 0.900 0.910 4,858,621 0.9070 -0.59%
2006-09-22 0 1.690 1.690 1.700 1.680 1.710 5,346,333 9,058,116 1.6943 0.905 0.905 0.910 0.900 0.916 9,983,016 0.9074 -0.59%
2006-09-21 0 1.700 1.700 1.710 1.670 1.730 9,736,000 16,518,340 1.6966 0.910 0.910 0.916 0.894 0.926 18,179,684 0.9086 1.19%
2006-09-20 0 1.680 1.660 1.680 1.660 1.700 6,068,000 10,198,685 1.6807 0.900 0.889 0.900 0.889 0.910 11,330,559 0.9001 1.20%
2006-09-19 0 1.660 1.660 1.670 1.650 1.680 6,194,000 10,307,140 1.6641 0.889 0.889 0.894 0.884 0.900 11,565,834 0.8912 0.61%
2006-09-18 0 1.650 1.640 1.650 1.630 1.660 4,250,000 7,000,020 1.6471 0.884 0.878 0.884 0.873 0.889 7,935,873 0.8821 0.00%
2006-09-15 0 1.650 1.640 1.660 1.630 1.680 2,266,000 3,745,600 1.6530 0.884 0.878 0.889 0.873 0.900 4,231,221 0.8852 0.00%
2006-09-14 0 1.650 1.650 1.660 1.630 1.670 1,912,000 3,141,920 1.6433 0.884 0.884 0.889 0.873 0.894 3,570,209 0.8800 1.23%
2006-09-13 0 1.630 1.630 1.640 1.620 1.680 3,554,000 5,819,840 1.6375 0.873 0.873 0.878 0.868 0.900 6,636,257 0.8770 -1.81%
2006-09-12 0 1.660 1.650 1.660 1.650 1.680 2,244,000 3,734,560 1.6642 0.889 0.884 0.889 0.884 0.900 4,190,141 0.8913 -1.19%
2006-09-11 0 1.680 1.680 1.690 1.680 1.700 2,650,000 4,478,320 1.6899 0.900 0.900 0.905 0.900 0.910 4,948,250 0.9050 0.00%
2006-09-08 0 1.680 1.680 1.690 1.660 1.700 3,168,000 5,338,000 1.6850 0.900 0.900 0.905 0.889 0.910 5,915,493 0.9024 -1.18%
2006-09-07 0 1.700 1.700 1.710 1.680 1.710 3,918,000 6,656,620 1.6990 0.910 0.910 0.916 0.900 0.916 7,315,941 0.9099 0.00%
2006-09-06 0 1.700 1.700 1.710 1.670 1.710 10,236,000 17,362,200 1.6962 0.910 0.910 0.916 0.894 0.916 19,113,316 0.9084 0.00%
2006-09-05 0 1.700 1.690 1.700 1.680 1.710 7,402,000 12,557,400 1.6965 0.910 0.905 0.910 0.900 0.916 13,821,490 0.9085 1.80%
2006-09-04 0 1.670 1.660 1.670 1.660 1.670 3,990,000 6,646,600 1.6658 0.894 0.889 0.894 0.889 0.894 7,450,384 0.8921 1.83%
2006-09-01 0 1.640 1.630 1.640 1.610 1.650 8,392,000 13,766,760 1.6405 0.878 0.873 0.878 0.862 0.884 15,670,081 0.8785 1.23%
2006-08-31 0 1.620 1.610 1.620 1.590 1.630 3,838,000 6,175,240 1.6090 0.868 0.862 0.868 0.852 0.873 7,166,560 0.8617 0.00%
2006-08-30 0 1.620 1.600 1.620 1.570 1.640 8,860,000 14,207,100 1.6035 0.868 0.857 0.868 0.841 0.878 16,543,961 0.8587 4.52%
2006-08-29 0 1.550 1.550 1.560 1.530 1.560 2,074,000 3,209,980 1.5477 0.830 0.830 0.835 0.819 0.835 3,872,706 0.8289 0.65%
2006-08-28 0 1.540 1.520 1.530 1.530 1.610 5,548,000 8,664,940 1.5618 0.825 0.814 0.819 0.819 0.862 10,359,582 0.8364 -1.28%
2006-08-25 0 1.560 1.550 1.560 1.540 1.570 958,000 1,490,460 1.5558 0.835 0.830 0.835 0.825 0.841 1,788,839 0.8332 0.00%
2006-08-24 0 1.560 1.550 1.560 1.560 1.590 1,324,000 2,077,400 1.5690 0.835 0.830 0.835 0.835 0.852 2,472,258 0.8403 -0.64%
2006-08-23 0 1.570 1.560 1.570 1.560 1.600 618,000 969,160 1.5682 0.841 0.835 0.841 0.835 0.857 1,153,969 0.8398 -1.26%
2006-08-22 0 1.590 1.590 1.600 1.560 1.600 962,000 1,528,920 1.5893 0.852 0.852 0.857 0.835 0.857 1,796,308 0.8511 1.27%
2006-08-21 0 1.570 1.560 1.570 1.560 1.630 1,700,000 2,689,180 1.5819 0.841 0.835 0.841 0.835 0.873 3,174,349 0.8472 -3.68%
2006-08-18 0 1.630 1.620 1.630 1.580 1.640 4,862,000 7,864,100 1.6175 0.873 0.868 0.873 0.846 0.878 9,078,639 0.8662 1.87%
2006-08-17 0 1.600 1.590 1.600 1.540 1.600 5,558,000 8,760,700 1.5762 0.857 0.852 0.857 0.825 0.857 10,378,254 0.8441 4.58%
2006-08-16 0 1.530 1.530 1.540 1.530 1.550 1,400,000 2,146,780 1.5334 0.819 0.819 0.825 0.819 0.830 2,614,170 0.8212 0.00%
2006-08-15 0 1.530 1.530 1.540 1.530 1.530 420,000 642,600 1.5300 0.819 0.819 0.825 0.819 0.819 784,251 0.8194 -0.65%
2006-08-14 0 1.540 1.540 1.550 1.530 1.540 816,000 1,256,560 1.5399 0.825 0.825 0.830 0.819 0.825 1,523,688 0.8247 0.65%
2006-08-11 0 1.530 1.520 1.540 1.520 1.550 1,402,000 2,142,700 1.5283 0.819 0.814 0.825 0.814 0.830 2,617,904 0.8185 -1.29%
2006-08-10 0 1.550 1.540 1.560 1.520 1.560 2,930,000 4,525,880 1.5447 0.830 0.825 0.835 0.814 0.835 5,471,084 0.8272 1.97%
2006-08-09 0 1.520 1.520 1.530 1.510 1.530 1,450,000 2,205,540 1.5211 0.814 0.814 0.819 0.809 0.819 2,707,533 0.8146 0.00%
2006-08-08 0 1.520 1.520 1.530 1.490 1.530 1,604,000 2,437,340 1.5195 0.814 0.814 0.819 0.798 0.819 2,995,092 0.8138 1.33%
2006-08-07 0 1.500 1.500 1.520 1.500 1.520 1,206,000 1,823,580 1.5121 0.803 0.803 0.814 0.803 0.814 2,251,921 0.8098 0.00%
2006-08-04 0 1.500 1.490 1.500 1.500 1.540 2,528,000 3,816,980 1.5099 0.803 0.798 0.803 0.803 0.825 4,720,444 0.8086 -1.96%
2006-08-03 0 1.530 1.530 1.540 1.530 1.560 2,354,000 3,624,280 1.5396 0.819 0.819 0.825 0.819 0.835 4,395,540 0.8245 -1.29%
2006-08-02 0 1.550 1.550 1.560 1.550 1.560 488,000 757,020 1.5513 0.830 0.830 0.835 0.830 0.835 911,225 0.8308 -0.64%
2006-08-01 0 1.560 1.550 1.560 1.550 1.560 346,000 536,800 1.5514 0.835 0.830 0.835 0.830 0.835 646,073 0.8309 -0.64%
2006-07-31 0 1.570 1.560 1.570 1.560 1.580 5,640,000 8,806,780 1.5615 0.841 0.835 0.841 0.835 0.846 10,531,370 0.8362 0.00%
2006-07-28 0 1.570 1.570 1.580 1.560 1.580 1,448,000 2,272,420 1.5694 0.841 0.841 0.846 0.835 0.846 2,703,799 0.8405 0.64%
2006-07-27 0 1.560 1.550 1.560 1.540 1.560 2,146,000 3,321,340 1.5477 0.835 0.830 0.835 0.825 0.835 4,007,149 0.8289 1.96%
2006-07-26 0 1.530 1.530 1.550 1.530 1.550 1,412,000 2,186,460 1.5485 0.819 0.819 0.830 0.819 0.830 2,636,577 0.8293 -1.29%
2006-07-25 0 1.550 1.540 1.560 1.540 1.570 2,984,000 4,635,420 1.5534 0.830 0.825 0.835 0.825 0.841 5,571,916 0.8319 0.65%
2006-07-24 0 1.540 1.540 1.550 1.540 1.570 766,000 1,187,840 1.5507 0.825 0.825 0.830 0.825 0.841 1,430,324 0.8305 -1.91%
2006-07-21 0 1.570 1.560 1.580 1.560 1.580 1,258,000 1,974,700 1.5697 0.841 0.835 0.846 0.835 0.846 2,349,018 0.8406 0.64%
2006-07-20 0 1.560 1.550 1.560 1.540 1.590 3,668,000 5,710,940 1.5570 0.835 0.830 0.835 0.825 0.852 6,849,125 0.8338 0.65%
2006-07-19 0 1.550 1.550 1.580 1.550 1.580 1,236,000 1,930,760 1.5621 0.830 0.830 0.846 0.830 0.846 2,307,939 0.8366 0.00%
2006-07-18 0 1.550 1.550 1.560 1.550 1.570 808,000 1,257,740 1.5566 0.830 0.830 0.835 0.830 0.841 1,508,749 0.8336 -1.27%
2006-07-17 0 1.570 1.550 1.570 1.530 1.600 730,000 1,141,740 1.5640 0.841 0.830 0.841 0.819 0.857 1,363,103 0.8376 0.00%
2006-07-14 0 1.570 1.560 1.570 1.550 1.570 1,068,000 1,666,620 1.5605 0.841 0.835 0.841 0.830 0.841 1,994,238 0.8357 -0.63%
2006-07-13 0 1.580 1.580 1.590 1.580 1.600 3,550,000 5,616,900 1.5822 0.846 0.846 0.852 0.846 0.857 6,628,788 0.8473 -0.63%
2006-07-12 0 1.590 1.580 1.590 1.580 1.620 2,890,000 4,626,100 1.6007 0.852 0.846 0.852 0.846 0.868 5,396,394 0.8573 0.63%
2006-07-11 0 1.580 1.570 1.580 1.570 1.610 2,298,000 3,633,480 1.5811 0.846 0.841 0.846 0.841 0.862 4,290,973 0.8468 -2.47%
2006-07-10 0 1.620 1.610 1.620 1.600 1.630 754,000 1,219,100 1.6168 0.868 0.862 0.868 0.857 0.873 1,407,917 0.8659 -0.61%
2006-07-07 0 1.630 1.620 1.630 1.610 1.660 1,892,000 3,071,060 1.6232 0.873 0.868 0.873 0.862 0.889 3,532,864 0.8693 -1.81%
2006-07-06 0 1.660 1.640 1.660 1.600 1.660 1,274,000 2,073,040 1.6272 0.889 0.878 0.889 0.857 0.889 2,378,895 0.8714 1.22%
2006-07-05 0 1.640 1.640 1.650 1.630 1.650 2,542,000 4,176,360 1.6429 0.878 0.878 0.884 0.873 0.884 4,746,586 0.8799 -1.20%
2006-07-04 0 1.660 1.650 1.660 1.640 1.690 2,204,000 3,654,800 1.6583 0.889 0.884 0.889 0.878 0.905 4,115,450 0.8881 -1.19%
2006-07-03 0 1.680 1.680 1.690 1.620 1.690 4,120,000 6,826,800 1.6570 0.900 0.900 0.905 0.868 0.905 7,693,128 0.8874 3.07%
2006-06-30 0 1.630 1.620 1.640 1.600 1.640 5,838,000 9,425,420 1.6145 0.873 0.868 0.878 0.857 0.878 10,901,088 0.8646 4.49%
2006-06-29 0 1.560 1.550 1.560 1.530 1.570 5,598,000 8,696,240 1.5535 0.835 0.830 0.835 0.819 0.841 10,452,945 0.8319 1.96%
2006-06-28 0 1.530 1.520 1.530 1.510 1.530 4,942,000 7,517,180 1.5211 0.819 0.814 0.819 0.809 0.819 9,228,020 0.8146 0.00%
2006-06-27 0 1.530 1.520 1.530 1.530 1.540 2,998,000 4,589,840 1.5310 0.819 0.814 0.819 0.819 0.825 5,598,058 0.8199 0.00%
2006-06-26 0 1.530 1.520 1.530 1.520 1.550 1,422,000 2,174,500 1.5292 0.819 0.814 0.819 0.814 0.830 2,655,250 0.8189 0.66%
2006-06-23 0 1.520 1.510 1.520 1.500 1.520 596,000 902,480 1.5142 0.814 0.809 0.814 0.803 0.814 1,112,889 0.8109 0.00%
2006-06-22 0 1.520 1.520 1.530 1.520 1.530 1,492,000 2,272,940 1.5234 0.814 0.814 0.819 0.814 0.819 2,785,958 0.8159 0.66%
2006-06-21 0 1.510 1.510 1.520 1.500 1.520 1,620,000 2,446,900 1.5104 0.809 0.809 0.814 0.803 0.814 3,024,968 0.8089 0.67%
2006-06-20 0 1.500 1.500 1.510 1.480 1.510 4,980,000 7,469,740 1.4999 0.803 0.803 0.809 0.793 0.809 9,298,976 0.8033 -0.66%
2006-06-19 0 1.510 1.510 1.520 1.500 1.530 4,356,000 6,605,620 1.5164 0.809 0.809 0.814 0.803 0.819 8,133,803 0.8121 -2.58%
2006-06-16 0 1.550 1.540 1.570 1.540 1.600 8,922,000 14,014,820 1.5708 0.830 0.825 0.841 0.825 0.857 16,659,731 0.8412 0.00%
2006-06-15 0 1.550 1.550 1.560 1.520 1.550 4,376,000 6,700,000 1.5311 0.830 0.830 0.835 0.814 0.830 8,171,148 0.8200 2.65%
2006-06-14 0 1.510 1.500 1.510 1.490 1.550 10,396,000 15,673,180 1.5076 0.809 0.803 0.809 0.798 0.830 19,412,079 0.8074 0.00%
2006-06-13 0 1.510 1.510 1.520 1.500 1.540 4,672,000 7,057,160 1.5105 0.809 0.809 0.814 0.803 0.825 8,723,858 0.8089 -2.58%
2006-06-12 0 1.550 1.550 1.560 1.540 1.560 1,888,000 2,932,986 1.5535 0.830 0.830 0.835 0.825 0.835 3,525,395 0.8320 -1.27%
2006-06-09 0 1.570 1.560 1.570 1.550 1.590 4,342,000 6,783,020 1.5622 0.841 0.835 0.841 0.830 0.852 8,107,661 0.8366 0.00%
2006-06-08 0 1.570 1.570 1.580 1.550 1.600 5,970,000 9,374,920 1.5703 0.841 0.841 0.846 0.830 0.857 11,147,567 0.8410 -4.27%
2006-06-07 0 1.640 1.640 1.650 1.630 1.670 6,332,000 10,415,540 1.6449 0.878 0.878 0.884 0.873 0.894 11,823,517 0.8809 0.00%
2006-06-06 0 1.640 1.620 1.630 1.560 1.650 5,708,000 9,150,700 1.6031 0.878 0.868 0.873 0.835 0.884 10,658,344 0.8585 3.14%
2006-06-05 0 1.590 1.590 1.600 1.560 1.600 3,980,000 6,309,620 1.5853 0.852 0.852 0.857 0.835 0.857 7,431,711 0.8490 1.92%
2006-06-02 0 1.560 1.560 1.570 1.550 1.590 3,828,000 5,989,120 1.5646 0.835 0.835 0.841 0.830 0.852 7,147,887 0.8379 0.00%
2006-06-01 0 1.560 1.550 1.560 1.550 1.630 6,972,000 11,073,976 1.5883 0.835 0.830 0.835 0.830 0.873 13,018,566 0.8506 0.00%
2006-05-30 0 1.560 1.560 1.590 1.550 1.600 6,458,000 10,104,780 1.5647 0.835 0.835 0.852 0.830 0.857 12,058,792 0.8380 -1.27%
2006-05-29 0 1.580 1.580 1.590 1.580 1.600 2,724,000 4,330,540 1.5898 0.846 0.846 0.852 0.846 0.857 5,086,428 0.8514 0.00%
2006-05-26 0 1.580 1.560 1.580 1.550 1.590 6,030,000 9,467,500 1.5701 0.846 0.835 0.846 0.830 0.852 11,259,603 0.8408 1.28%
2006-05-25 0 1.560 1.550 1.570 1.540 1.600 6,808,000 10,684,120 1.5693 0.835 0.830 0.841 0.825 0.857 12,712,335 0.8405 -1.89%
2006-05-24 0 1.590 1.580 1.590 1.590 1.680 6,950,779 11,269,351 1.6213 0.852 0.846 0.852 0.852 0.900 12,978,941 0.8683 -5.36%
2006-05-23 0 1.680 1.670 1.680 1.630 1.690 7,290,000 12,086,640 1.6580 0.900 0.894 0.900 0.873 0.905 13,612,356 0.8879 0.60%
2006-05-22 0 1.670 1.640 1.670 1.640 1.770 5,937,021 10,005,075 1.6852 0.894 0.878 0.894 0.878 0.948 11,085,987 0.9025 -5.11%
2006-05-19 0 1.760 1.760 1.770 1.700 1.770 12,414,000 21,731,460 1.7506 0.943 0.943 0.948 0.910 0.948 23,180,218 0.9375 3.53%
2006-05-18 0 1.700 1.700 1.710 1.650 1.730 10,390,000 17,839,424 1.7170 0.910 0.910 0.916 0.884 0.926 19,400,875 0.9195 -2.86%
2006-05-17 0 1.750 1.750 1.760 1.670 1.770 19,670,000 34,263,580 1.7419 0.937 0.937 0.943 0.894 0.948 36,729,087 0.9329 6.71%
2006-05-16 0 1.640 1.630 1.640 1.600 1.720 16,474,000 26,983,860 1.6380 0.878 0.873 0.878 0.857 0.921 30,761,310 0.8772 -3.53%
2006-05-15 0 1.700 1.700 1.710 1.700 1.770 6,622,000 11,448,440 1.7288 0.910 0.910 0.916 0.910 0.948 12,365,023 0.9259 -3.95%
2006-05-12 0 1.770 1.770 1.780 1.760 1.810 16,200,000 28,841,420 1.7803 0.948 0.948 0.953 0.943 0.969 30,249,680 0.9534 -2.75%
2006-05-11 0 1.820 1.820 1.830 1.810 1.860 14,248,000 26,071,360 1.8298 0.975 0.975 0.980 0.969 0.996 26,604,780 0.9800 -2.15%
2006-05-10 0 1.860 1.850 1.860 1.820 1.860 10,602,637 19,499,378 1.8391 0.996 0.991 0.996 0.975 0.996 19,797,924 0.9849 0.54%
2006-05-09 0 1.850 1.840 1.850 1.840 1.880 9,478,000 17,585,460 1.8554 0.991 0.985 0.991 0.985 1.007 17,697,930 0.9936 0.54%
2006-05-08 0 1.840 1.840 1.850 1.820 1.860 6,712,000 12,368,340 1.8427 0.985 0.985 0.991 0.975 0.996 12,533,077 0.9869 1.10%
2006-05-04 0 1.820 1.810 1.820 1.790 1.870 24,576,000 44,599,440 1.8148 0.975 0.969 0.975 0.959 1.001 45,889,885 0.9719 -2.67%
2006-05-03 0 1.870 1.860 1.870 1.870 1.920 14,336,000 26,979,280 1.8819 1.001 0.996 1.001 1.001 1.028 26,769,099 1.0079 -2.60%
2006-05-02 0 1.920 1.910 1.920 1.900 1.950 4,916,000 9,440,980 1.9205 1.028 1.023 1.028 1.018 1.044 9,179,471 1.0285 -1.03%
2006-04-28 0 1.940 1.930 1.940 1.840 1.950 20,494,000 39,309,700 1.9181 1.039 1.034 1.039 0.985 1.044 38,267,712 1.0272 -1.52%
2006-04-27 0 1.970 1.960 1.970 1.950 1.980 13,334,000 26,208,900 1.9656 1.055 1.050 1.055 1.044 1.060 24,898,101 1.0526 1.03%
2006-04-26 0 1.950 1.950 1.960 1.940 1.980 10,240,000 20,069,680 1.9599 1.044 1.044 1.050 1.039 1.060 19,120,785 1.0496 -0.51%
2006-04-25 0 1.960 1.950 1.960 1.920 2.025 22,400,000 43,870,690 1.9585 1.050 1.044 1.050 1.028 1.084 41,826,718 1.0489 -3.21%
2006-04-24 0 2.025 2.000 2.025 1.990 2.100 53,102,000 107,332,764 2.0213 1.084 1.071 1.084 1.066 1.125 99,155,463 1.0825 4.38%
2006-04-21 0 1.940 1.930 1.940 1.860 1.950 18,959,000 36,381,210 1.9189 1.039 1.034 1.039 0.996 1.044 35,401,462 1.0277 0.52%
2006-04-20 0 1.930 1.920 1.940 1.900 1.940 26,398,000 50,783,040 1.9237 1.034 1.028 1.039 1.018 1.039 49,292,040 1.0302 0.00%
2006-04-19 0 1.930 1.920 1.930 1.910 1.960 28,122,000 54,394,800 1.9342 1.034 1.028 1.034 1.023 1.050 52,511,204 1.0359 -1.03%
2006-04-18 0 1.950 1.940 1.950 1.920 1.960 16,686,000 32,457,900 1.9452 1.044 1.039 1.044 1.028 1.050 31,157,170 1.0417 2.09%
2006-04-13 0 1.910 1.900 1.910 1.850 1.910 19,130,000 36,046,980 1.8843 1.023 1.018 1.023 0.991 1.023 35,720,764 1.0091 -1.04%
2006-04-12 0 1.930 1.920 1.930 1.890 1.960 19,856,000 38,241,080 1.9259 1.034 1.028 1.034 1.012 1.050 37,076,398 1.0314 -1.53%
2006-04-11 0 1.960 1.950 1.960 1.930 2.025 57,194,000 112,347,280 1.9643 1.050 1.044 1.050 1.034 1.084 106,796,308 1.0520 -2.00%
2006-04-10 0 2.000 1.990 2.000 1.970 2.025 53,524,000 106,930,580 1.9978 1.071 1.066 1.071 1.055 1.084 99,943,449 1.0699 1.01%
2006-04-07 0 1.980 1.970 1.980 1.910 2.025 86,451,000 170,647,790 1.9739 1.060 1.055 1.060 1.023 1.084 161,426,857 1.0571 4.21%
2006-04-06 0 1.900 1.890 1.900 1.880 1.920 27,474,000 52,173,900 1.8990 1.018 1.012 1.018 1.007 1.028 51,301,216 1.0170 1.06%
2006-04-04 0 1.880 1.880 1.890 1.860 1.910 8,056,000 15,187,560 1.8852 1.007 1.007 1.012 0.996 1.023 15,042,680 1.0096 -0.53%
2006-04-03 0 1.890 1.880 1.900 1.860 1.910 10,220,000 19,264,400 1.8850 1.012 1.007 1.018 0.996 1.023 19,083,440 1.0095 2.16%
2006-03-31 0 1.850 1.840 1.850 1.830 1.920 12,034,000 22,459,860 1.8664 0.991 0.985 0.991 0.980 1.028 22,470,657 0.9995 -2.12%
2006-03-30 0 1.890 1.890 1.900 1.880 1.920 27,190,000 51,757,400 1.9035 1.012 1.012 1.018 1.007 1.028 50,770,913 1.0194 1.07%
2006-03-29 0 1.870 1.860 1.870 1.810 1.880 19,192,000 35,521,940 1.8509 1.001 0.996 1.001 0.969 1.007 35,836,534 0.9912 1.08%
2006-03-28 0 1.850 1.850 1.860 1.820 1.870 28,034,000 51,828,060 1.8488 0.991 0.991 0.996 0.975 1.001 52,346,884 0.9901 2.78%
2006-03-27 0 1.800 1.790 1.800 1.740 1.800 12,240,000 21,778,780 1.7793 0.964 0.959 0.964 0.932 0.964 22,855,314 0.9529 1.69%
2006-03-24 0 1.770 1.770 1.780 1.770 1.800 7,260,000 12,919,040 1.7795 0.948 0.948 0.953 0.948 0.964 13,556,338 0.9530 -1.12%
2006-03-23 0 1.790 1.780 1.790 1.780 1.830 7,396,000 13,336,520 1.8032 0.959 0.953 0.959 0.953 0.980 13,810,286 0.9657 -0.56%
2006-03-22 0 1.800 1.800 1.810 1.760 1.850 24,468,000 44,225,120 1.8075 0.964 0.964 0.969 0.943 0.991 45,688,220 0.9680 2.27%
2006-03-21 0 1.760 1.760 1.770 1.740 1.790 16,498,000 29,091,160 1.7633 0.943 0.943 0.948 0.932 0.959 30,806,125 0.9443 0.00%
2006-03-20 0 1.760 1.750 1.760 1.750 1.800 8,240,000 14,599,020 1.7717 0.943 0.937 0.943 0.937 0.964 15,386,257 0.9488 -1.68%
2006-03-17 0 1.790 1.780 1.790 1.770 1.810 6,740,000 11,997,560 1.7801 0.959 0.953 0.959 0.948 0.969 12,585,361 0.9533 -0.56%
2006-03-16 0 1.800 1.790 1.800 1.760 1.840 4,654,000 8,422,680 1.8098 0.964 0.959 0.964 0.943 0.985 8,690,248 0.9692 -1.10%
2006-03-15 0 1.820 1.820 1.830 1.820 1.850 8,432,000 15,437,920 1.8309 0.975 0.975 0.980 0.975 0.991 15,744,772 0.9805 0.00%
2006-03-14 0 1.820 1.820 1.830 1.820 1.880 17,408,000 32,241,640 1.8521 0.975 0.975 0.980 0.975 1.007 32,505,335 0.9919 -0.55%
2006-03-13 0 1.830 1.820 1.830 1.730 1.830 15,514,000 27,770,180 1.7900 0.980 0.975 0.980 0.926 0.980 28,968,737 0.9586 5.78%
2006-03-10 0 1.730 1.720 1.730 1.720 1.780 10,908,000 19,034,240 1.7450 0.926 0.921 0.926 0.921 0.953 20,368,118 0.9345 -1.70%
2006-03-09 0 1.760 1.760 1.770 1.730 1.820 31,984,000 56,255,440 1.7589 0.943 0.943 0.948 0.926 0.975 59,722,578 0.9419 -1.68%
2006-03-08 0 1.790 1.790 1.800 1.690 1.930 60,318,000 106,764,620 1.7700 0.959 0.959 0.964 0.905 1.034 112,629,642 0.9479 -9.60%
2006-03-07 0 1.980 1.980 1.990 1.960 2.075 12,918,000 25,765,650 1.9946 1.060 1.060 1.066 1.050 1.111 24,121,319 1.0682 -4.58%
2006-03-06 0 2.075 2.050 2.075 2.025 2.100 6,392,000 13,130,250 2.0542 1.111 1.098 1.111 1.084 1.125 11,935,553 1.1001 -1.19%
2006-03-03 0 2.100 2.075 2.100 2.075 2.125 28,842,000 60,696,050 2.1044 1.125 1.111 1.125 1.111 1.138 53,855,634 1.1270 1.20%
2006-03-02 0 2.075 2.050 2.075 2.050 2.125 17,590,000 36,947,600 2.1005 1.111 1.098 1.111 1.098 1.138 32,845,177 1.1249 0.00%
2006-03-01 0 2.075 2.050 2.075 2.025 2.100 13,508,000 28,001,700 2.0730 1.111 1.098 1.111 1.084 1.125 25,223,005 1.1102 0.00%
2006-02-28 0 2.075 2.075 2.100 2.025 2.125 16,732,000 34,649,500 2.0709 1.111 1.111 1.125 1.084 1.138 31,243,064 1.1090 -2.35%
2006-02-27 0 2.125 2.100 2.125 2.075 2.150 8,322,000 17,504,800 2.1034 1.138 1.125 1.138 1.111 1.151 15,539,373 1.1265 0.00%
2006-02-24 0 2.125 2.100 2.125 2.075 2.150 16,850,000 35,523,800 2.1082 1.138 1.125 1.138 1.111 1.151 31,463,402 1.1291 -1.16%
2006-02-23 0 2.150 2.125 2.150 2.100 2.275 28,330,000 62,079,300 2.1913 1.151 1.138 1.151 1.125 1.218 52,899,595 1.1735 -2.27%
2006-02-22 0 2.200 2.200 2.225 2.050 2.250 59,946,000 129,334,700 2.1575 1.178 1.178 1.192 1.098 1.205 111,935,019 1.1554 8.64%
2006-02-21 0 2.025 2.000 2.025 1.970 2.075 14,704,000 29,661,790 2.0173 1.084 1.071 1.084 1.055 1.111 27,456,253 1.0803 1.76%
2006-02-20 0 1.990 1.990 2.000 1.930 2.025 17,381,000 34,348,980 1.9762 1.066 1.066 1.071 1.034 1.084 32,454,919 1.0584 2.58%
2006-02-17 0 1.940 1.930 1.940 1.910 2.050 24,592,000 48,244,300 1.9618 1.039 1.034 1.039 1.023 1.098 45,919,761 1.0506 -3.00%
2006-02-16 0 2.000 2.000 2.025 2.000 2.150 15,808,000 32,500,700 2.0560 1.071 1.071 1.084 1.071 1.151 29,517,712 1.1011 -5.88%
2006-02-15 0 2.125 2.125 2.150 2.075 2.250 24,274,000 52,559,400 2.1653 1.138 1.138 1.151 1.111 1.205 45,325,971 1.1596 -1.16%
2006-02-14 0 2.150 2.125 2.150 2.050 2.150 15,772,000 33,120,200 2.0999 1.151 1.138 1.151 1.098 1.151 29,450,491 1.1246 1.18%
2006-02-13 0 2.125 2.100 2.125 2.050 2.175 32,446,000 68,366,000 2.1071 1.138 1.125 1.138 1.098 1.165 60,585,254 1.1284 -3.41%
2006-02-10 0 2.200 2.175 2.200 2.125 2.375 49,476,000 111,059,900 2.2447 1.178 1.165 1.178 1.138 1.272 92,384,763 1.2021 -3.30%
2006-02-09 0 2.275 2.250 2.275 2.100 2.300 38,660,000 84,497,650 2.1857 1.218 1.205 1.218 1.125 1.232 72,188,434 1.1705 8.33%
2006-02-08 0 2.100 2.100 2.125 2.050 2.125 12,966,000 27,032,300 2.0849 1.125 1.125 1.138 1.098 1.138 24,210,948 1.1165 0.00%
2006-02-07 0 2.100 2.075 2.100 2.000 2.150 19,712,168 41,087,019 2.0843 1.125 1.111 1.125 1.071 1.151 36,807,825 1.1163 0.00%
2006-02-06 0 2.100 2.100 2.125 2.000 2.125 37,260,000 78,026,500 2.0941 1.125 1.125 1.138 1.071 1.138 69,574,264 1.1215 5.53%
2006-02-03 0 1.990 1.990 2.000 1.960 2.050 19,122,000 38,265,020 2.0011 1.066 1.066 1.071 1.050 1.098 35,705,826 1.0717 -1.73%
2006-02-02 0 2.025 2.000 2.025 1.930 2.050 58,460,000 116,566,450 1.9940 1.084 1.071 1.084 1.034 1.098 109,160,265 1.0678 6.02%
2006-02-01 0 1.910 1.910 1.920 1.880 1.950 15,754,000 30,009,960 1.9049 1.023 1.023 1.028 1.007 1.044 29,416,880 1.0202 -1.04%
2006-01-27 0 1.930 1.920 1.930 1.850 1.950 43,202,000 82,835,740 1.9174 1.034 1.028 1.034 0.991 1.044 80,669,548 1.0269 4.32%
2006-01-26 0 1.850 1.840 1.850 1.840 1.890 9,445,000 17,494,470 1.8522 0.991 0.985 0.991 0.985 1.012 17,636,310 0.9920 -0.54%
2006-01-25 0 1.860 1.850 1.860 1.840 1.890 20,244,000 37,690,120 1.8618 0.996 0.991 0.996 0.985 1.012 37,800,896 0.9971 -0.53%
2006-01-24 0 1.870 1.860 1.870 1.750 1.900 91,864,000 169,698,880 1.8473 1.001 0.996 1.001 0.937 1.018 171,534,358 0.9893 7.47%
2006-01-23 0 1.740 1.730 1.740 1.670 1.750 18,594,000 31,889,460 1.7150 0.932 0.926 0.932 0.894 0.937 34,719,910 0.9185 1.75%
2006-01-20 0 1.710 1.700 1.710 1.680 1.760 27,426,000 47,017,640 1.7143 0.916 0.910 0.916 0.900 0.943 51,211,588 0.9181 -2.29%
2006-01-19 0 1.750 1.740 1.750 1.700 1.760 25,460,000 44,203,640 1.7362 0.937 0.932 0.937 0.910 0.943 47,540,546 0.9298 2.94%
2006-01-18 0 1.700 1.700 1.710 1.660 1.740 32,036,000 54,527,600 1.7021 0.910 0.910 0.916 0.889 0.932 59,819,676 0.9115 0.00%
2006-01-17 0 1.700 1.690 1.700 1.670 1.760 46,514,000 79,648,900 1.7124 0.910 0.905 0.910 0.894 0.943 86,853,927 0.9170 -1.73%
2006-01-16 0 1.730 1.730 1.740 1.690 1.780 76,664,000 133,947,520 1.7472 0.926 0.926 0.932 0.905 0.953 143,151,942 0.9357 2.98%
2006-01-13 0 1.680 1.680 1.690 1.590 1.700 108,104,000 178,759,860 1.6536 0.900 0.900 0.905 0.852 0.910 201,858,728 0.8856 7.01%
2006-01-12 0 1.570 1.570 1.580 1.560 1.600 10,350,000 16,328,640 1.5776 0.841 0.841 0.846 0.835 0.857 19,326,184 0.8449 0.00%
2006-01-11 0 1.570 1.570 1.580 1.570 1.620 21,740,000 34,623,020 1.5926 0.841 0.841 0.846 0.841 0.868 40,594,324 0.8529 1.29%
2006-01-10 0 1.550 1.540 1.550 1.540 1.600 16,844,000 26,289,240 1.5607 0.830 0.825 0.830 0.825 0.857 31,452,198 0.8358 -2.52%
2006-01-09 0 1.590 1.590 1.600 1.580 1.640 35,852,000 57,605,820 1.6068 0.852 0.852 0.857 0.846 0.878 66,945,156 0.8605 -1.24%
2006-01-06 0 1.610 1.600 1.610 1.530 1.620 68,532,000 109,149,640 1.5927 0.862 0.857 0.862 0.819 0.868 127,967,350 0.8529 3.87%
2006-01-05 0 1.550 1.540 1.550 1.510 1.560 31,824,000 48,739,920 1.5315 0.830 0.825 0.830 0.809 0.835 59,423,816 0.8202 0.00%
2006-01-04 0 1.550 1.540 1.550 1.530 1.590 30,786,000 47,881,660 1.5553 0.830 0.825 0.830 0.819 0.852 57,485,595 0.8329 -0.64%
2006-01-03 0 1.560 1.550 1.560 1.520 1.580 17,334,000 27,013,860 1.5584 0.835 0.830 0.835 0.814 0.846 32,367,158 0.8346 1.96%
2005-12-30 0 1.530 1.530 1.540 1.510 1.560 27,758,000 42,761,840 1.5405 0.819 0.819 0.825 0.809 0.835 51,831,519 0.8250 0.00%
2005-12-29 0 1.530 1.520 1.530 1.490 1.570 55,488,000 84,291,500 1.5191 0.819 0.814 0.819 0.798 0.841 103,610,756 0.8135 -1.92%
2005-12-28 0 1.560 1.550 1.560 1.550 1.640 50,436,000 80,257,760 1.5913 0.835 0.830 0.835 0.830 0.878 94,177,337 0.8522 -2.50%
2005-12-23 0 1.600 1.600 1.610 1.550 1.640 61,776,000 98,918,960 1.6013 0.857 0.857 0.862 0.830 0.878 115,352,113 0.8575 -0.62%
2005-12-22 0 1.610 1.600 1.610 1.570 1.670 157,720,000 254,682,620 1.6148 0.862 0.857 0.862 0.841 0.894 294,504,909 0.8648 -1.23%
2005-12-21 0 1.630 1.620 1.630 1.490 1.630 228,854,000 354,570,040 1.5493 0.873 0.868 0.873 0.798 0.873 427,330,880 0.8297 10.88%
2005-12-20 0 1.470 1.460 1.470 1.400 1.470 108,245,000 155,839,430 1.4397 0.787 0.782 0.787 0.750 0.787 202,122,013 0.7710 5.00%
2005-12-19 0 1.400 1.400 1.410 1.380 1.430 359,746,000 501,760,480 1.3948 0.750 0.750 0.755 0.739 0.766 671,740,825 0.7470

Webb-site Database - Powered By Linux Group

Back to top