Xingda International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01899  2006-12-21    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 1.510 1.510 1.520 1.490 1.520 1,406,000 2,110,290 1.5009 1.510 1.510 1.520 1.490 1.520 1,406,000 1.5009 -0.66%
2026-02-02 0 1.520 1.510 1.520 1.490 1.550 1,976,000 2,985,440 1.5109 1.520 1.510 1.520 1.490 1.550 1,976,000 1.5109 -1.94%
2026-01-30 0 1.550 1.530 1.550 1.530 1.560 255,000 392,990 1.5411 1.550 1.530 1.550 1.530 1.560 255,000 1.5411 -0.64%
2026-01-29 0 1.560 1.540 1.560 1.530 1.570 423,000 656,810 1.5527 1.560 1.540 1.560 1.530 1.570 423,000 1.5527 0.00%
2026-01-28 0 1.560 1.540 1.560 1.520 1.590 3,221,000 5,010,650 1.5556 1.560 1.540 1.560 1.520 1.590 3,221,000 1.5556 2.63%
2026-01-27 0 1.520 1.520 1.550 1.520 1.590 2,316,000 3,603,550 1.5559 1.520 1.520 1.550 1.520 1.590 2,316,000 1.5559 -3.80%
2026-01-26 0 1.580 1.570 1.580 1.550 1.600 3,457,308 5,411,622 1.5653 1.580 1.570 1.580 1.550 1.600 3,457,308 1.5653 2.60%
2026-01-23 0 1.540 1.530 1.540 1.520 1.550 534,000 820,390 1.5363 1.540 1.530 1.540 1.520 1.550 534,000 1.5363 -0.65%
2026-01-22 0 1.550 1.530 1.550 1.500 1.560 2,478,148 3,770,843 1.5216 1.550 1.530 1.550 1.500 1.560 2,478,148 1.5216 1.31%
2026-01-21 0 1.530 1.520 1.530 1.490 1.530 5,897,299 8,860,909 1.5025 1.530 1.520 1.530 1.490 1.530 5,897,299 1.5025 6.99%
2026-01-20 0 1.430 1.410 1.430 1.410 1.450 649,000 925,780 1.4265 1.430 1.410 1.430 1.410 1.450 649,000 1.4265 1.42%
2026-01-19 0 1.410 1.410 1.420 1.410 1.450 462,000 660,370 1.4294 1.410 1.410 1.420 1.410 1.450 462,000 1.4294 -0.70%
2026-01-16 0 1.420 1.390 1.420 1.380 1.420 1,653,015 2,300,010 1.3914 1.420 1.390 1.420 1.380 1.420 1,653,015 1.3914 1.43%
2026-01-15 0 1.400 1.370 1.400 1.370 1.400 417,000 578,230 1.3866 1.400 1.370 1.400 1.370 1.400 417,000 1.3866 0.00%
2026-01-14 0 1.400 1.390 1.400 1.390 1.400 609,000 851,020 1.3974 1.400 1.390 1.400 1.390 1.400 609,000 1.3974 0.00%
2026-01-13 0 1.400 1.390 1.400 1.390 1.400 473,000 661,220 1.3979 1.400 1.390 1.400 1.390 1.400 473,000 1.3979 0.72%
2026-01-09 0 1.390 1.380 1.390 1.370 1.420 2,190,256 3,038,887 1.3875 1.390 1.380 1.390 1.370 1.420 2,190,256 1.3875 4.51%
2026-01-08 0 1.330 1.330 1.340 1.320 1.340 48,000 64,220 1.3379 1.330 1.330 1.340 1.320 1.340 48,000 1.3379 -0.75%
2026-01-07 0 1.340 1.310 1.340 1.320 1.350 78,000 103,030 1.3209 1.340 1.310 1.340 1.320 1.350 78,000 1.3209 1.52%
2026-01-06 0 1.320 1.310 1.320 1.310 1.350 159,000 208,630 1.3121 1.320 1.310 1.320 1.310 1.350 159,000 1.3121 -0.75%
2026-01-05 0 1.330 1.310 1.330 1.310 1.350 109,004 143,525 1.3167 1.330 1.310 1.330 1.310 1.350 109,004 1.3167 0.76%
2025-12-31 0 1.320 1.290 1.320 1.300 1.320 76,000 99,460 1.3087 1.320 1.290 1.320 1.300 1.320 76,000 1.3087 3.13%
2025-12-30 0 1.280 1.260 1.280 1.260 1.300 253,000 324,320 1.2819 1.280 1.260 1.280 1.260 1.300 253,000 1.2819 -3.76%
2025-12-29 0 1.330 1.310 1.330 1.280 1.350 105,000 138,690 1.3209 1.330 1.310 1.330 1.280 1.350 105,000 1.3209 1.53%
2025-12-24 0 1.310 1.300 1.310 1.270 1.330 216,530 277,057 1.2795 1.310 1.300 1.310 1.270 1.330 216,530 1.2795 3.15%
2025-12-23 0 1.270 1.260 1.270 1.270 1.270 114,000 144,780 1.2700 1.270 1.260 1.270 1.270 1.270 114,000 1.2700 0.00%
2025-12-22 0 1.270 1.260 1.270 1.260 1.280 539,310 682,291 1.2651 1.270 1.260 1.270 1.260 1.280 539,310 1.2651 0.79%
2025-12-19 0 1.260 1.260 1.270 1.260 1.280 358,000 452,730 1.2646 1.260 1.260 1.270 1.260 1.280 358,000 1.2646 -1.56%
2025-12-18 0 1.280 1.280 1.290 1.260 1.280 361,000 457,940 1.2685 1.280 1.280 1.290 1.260 1.280 361,000 1.2685 0.00%
2025-12-17 0 1.280 1.270 1.300 - - 0 0 - 1.280 1.270 1.300 - - 0 - 0.00%
2025-12-16 0 1.280 1.270 1.280 1.280 1.300 631,000 809,590 1.2830 1.280 1.270 1.280 1.280 1.300 631,000 1.2830 -0.78%
2025-12-15 0 1.290 1.290 1.300 1.290 1.290 9,000 11,610 1.2900 1.290 1.290 1.300 1.290 1.290 9,000 1.2900 0.00%
2025-12-12 0 1.290 1.290 1.310 1.290 1.310 265,000 344,280 1.2992 1.290 1.290 1.310 1.290 1.310 265,000 1.2992 -1.53%
2025-12-11 0 1.310 1.290 1.310 1.290 1.310 109,000 141,290 1.2962 1.310 1.290 1.310 1.290 1.310 109,000 1.2962 -0.76%
2025-12-10 0 1.320 1.300 1.320 1.290 1.320 118,000 152,510 1.2925 1.320 1.300 1.320 1.290 1.320 118,000 1.2925 1.54%
2025-12-09 0 1.300 1.300 1.320 1.290 1.300 574,000 745,550 1.2989 1.300 1.300 1.320 1.290 1.300 574,000 1.2989 0.00%
2025-12-08 0 1.300 1.280 1.300 1.280 1.300 205,929 266,189 1.2926 1.300 1.280 1.300 1.280 1.300 205,929 1.2926 0.00%
2025-12-05 0 1.300 1.300 1.310 1.300 1.300 20,000 26,000 1.3000 1.300 1.300 1.310 1.300 1.300 20,000 1.3000 -1.52%
2025-12-04 0 1.320 1.310 1.320 1.280 1.320 115,000 148,950 1.2952 1.320 1.310 1.320 1.280 1.320 115,000 1.2952 1.54%
2025-12-03 0 1.300 1.290 1.300 1.290 1.310 48,000 62,310 1.2981 1.300 1.290 1.300 1.290 1.310 48,000 1.2981 -0.76%
2025-12-02 0 1.310 1.290 1.310 - - 0 0 - 1.310 1.290 1.310 - - 0 - 0.00%
2025-12-01 0 1.310 1.290 1.320 1.300 1.310 59,000 77,120 1.3071 1.310 1.290 1.320 1.300 1.310 59,000 1.3071 0.77%
2025-11-28 0 1.300 1.280 1.300 - - 0 0 - 1.300 1.280 1.300 - - 0 - 0.00%
2025-11-27 0 1.300 1.280 1.310 1.300 1.300 198,000 257,400 1.3000 1.300 1.280 1.310 1.300 1.300 198,000 1.3000 0.00%
2025-11-26 0 1.300 1.280 1.300 - - 0 0 - 1.300 1.280 1.300 - - 0 - 0.00%
2025-11-25 0 1.300 1.300 1.310 1.290 1.300 54,000 70,060 1.2974 1.300 1.300 1.310 1.290 1.300 54,000 1.2974 0.00%
2025-11-24 0 1.300 1.270 1.300 1.270 1.300 215,000 274,410 1.2763 1.300 1.270 1.300 1.270 1.300 215,000 1.2763 0.00%
2025-11-21 0 1.300 1.290 1.300 1.290 1.300 27,000 35,090 1.2996 1.300 1.290 1.300 1.290 1.300 27,000 1.2996 0.00%
2025-11-20 0 1.300 1.300 1.310 1.280 1.310 75,000 97,380 1.2984 1.300 1.300 1.310 1.280 1.310 75,000 1.2984 0.00%
2025-11-19 0 1.300 1.300 1.320 1.300 1.320 30,000 39,020 1.3007 1.300 1.300 1.320 1.300 1.320 30,000 1.3007 0.00%
2025-11-18 0 1.300 1.290 1.300 1.300 1.320 146,000 190,100 1.3021 1.300 1.290 1.300 1.300 1.320 146,000 1.3021 -1.52%
2025-11-17 0 1.320 1.310 1.320 1.300 1.320 418,000 548,870 1.3131 1.320 1.310 1.320 1.300 1.320 418,000 1.3131 0.00%
2025-11-14 0 1.320 1.320 1.330 1.320 1.320 49,000 64,680 1.3200 1.320 1.320 1.330 1.320 1.320 49,000 1.3200 -0.75%
2025-11-13 0 1.330 1.330 1.350 - - 0 0 - 1.330 1.330 1.350 - - 0 - 0.00%
2025-11-12 0 1.330 1.330 1.340 1.330 1.340 84,000 111,730 1.3301 1.330 1.330 1.340 1.330 1.340 84,000 1.3301 0.00%
2025-11-11 0 1.330 1.330 1.340 1.320 1.350 98,000 130,520 1.3318 1.330 1.330 1.340 1.320 1.350 98,000 1.3318 -0.75%
2025-11-10 0 1.340 1.330 1.340 1.330 1.360 41,000 55,090 1.3437 1.340 1.330 1.340 1.330 1.360 41,000 1.3437 0.00%
2025-11-07 0 1.340 1.330 1.340 1.320 1.340 4,000 5,310 1.3275 1.340 1.330 1.340 1.320 1.340 4,000 1.3275 0.00%
2025-11-06 0 1.340 1.330 1.340 1.330 1.340 11,000 14,640 1.3309 1.340 1.330 1.340 1.330 1.340 11,000 1.3309 0.75%
2025-11-05 0 1.330 1.310 1.330 1.300 1.330 836,000 1,092,590 1.3069 1.330 1.310 1.330 1.300 1.330 836,000 1.3069 -1.48%
2025-11-04 0 1.350 1.340 1.360 1.330 1.350 32,000 42,820 1.3381 1.350 1.340 1.360 1.330 1.350 32,000 1.3381 -0.74%
2025-11-03 0 1.360 1.330 1.360 1.320 1.360 79,000 105,600 1.3367 1.360 1.330 1.360 1.320 1.360 79,000 1.3367 1.49%
2025-10-31 0 1.340 1.320 1.340 - - 0 0 - 1.340 1.320 1.340 - - 0 - 0.00%
2025-10-30 0 1.340 1.340 1.350 1.330 1.340 87,000 116,460 1.3386 1.340 1.340 1.350 1.330 1.340 87,000 1.3386 0.00%
2025-10-28 0 1.340 1.340 1.360 1.340 1.370 212,539 286,679 1.3488 1.340 1.340 1.360 1.340 1.370 212,539 1.3488 -0.74%
2025-10-27 0 1.350 1.320 1.350 1.320 1.360 147,000 196,990 1.3401 1.350 1.320 1.350 1.320 1.360 147,000 1.3401 1.50%
2025-10-24 0 1.330 1.330 1.340 1.300 1.350 1,333,000 1,752,830 1.3150 1.330 1.330 1.340 1.300 1.350 1,333,000 1.3150 0.76%
2025-10-23 0 1.320 1.310 1.330 1.300 1.330 503,000 657,800 1.3078 1.320 1.310 1.330 1.300 1.330 503,000 1.3078 0.00%
2025-10-22 0 1.320 1.320 1.340 1.310 1.320 17,000 22,380 1.3165 1.320 1.320 1.340 1.310 1.320 17,000 1.3165 -1.49%
2025-10-21 0 1.340 1.310 1.340 1.300 1.350 960,000 1,274,620 1.3277 1.340 1.310 1.340 1.300 1.350 960,000 1.3277 2.29%
2025-10-20 0 1.310 1.310 1.320 1.310 1.320 65,000 85,410 1.3140 1.310 1.310 1.320 1.310 1.320 65,000 1.3140 -0.76%
2025-10-17 0 1.320 1.300 1.320 1.320 1.360 62,000 82,290 1.3273 1.320 1.300 1.320 1.320 1.360 62,000 1.3273 -1.49%
2025-10-16 0 1.340 1.330 1.340 1.340 1.370 270,000 362,710 1.3434 1.340 1.330 1.340 1.340 1.370 270,000 1.3434 0.00%
2025-10-15 0 1.340 1.330 1.340 1.300 1.360 224,000 296,410 1.3233 1.340 1.330 1.340 1.300 1.360 224,000 1.3233 3.08%
2025-10-14 0 1.300 1.300 1.310 1.300 1.400 392,000 524,230 1.3373 1.300 1.300 1.310 1.300 1.400 392,000 1.3373 0.00%
2025-10-13 0 1.300 1.290 1.310 1.290 1.320 804,000 1,046,210 1.3013 1.300 1.290 1.310 1.290 1.320 804,000 1.3013 -3.70%
2025-10-10 0 1.350 1.340 1.350 1.330 1.380 379,000 511,730 1.3502 1.350 1.340 1.350 1.330 1.380 379,000 1.3502 0.75%
2025-10-09 0 1.340 1.330 1.340 1.330 1.350 299,000 401,620 1.3432 1.340 1.330 1.340 1.330 1.350 299,000 1.3432 0.00%
2025-10-08 0 1.340 1.340 1.350 1.330 1.360 412,000 552,740 1.3416 1.340 1.340 1.350 1.330 1.360 412,000 1.3416 0.75%
2025-10-06 0 1.330 1.320 1.330 1.320 1.380 527,000 706,890 1.3413 1.330 1.320 1.330 1.320 1.380 527,000 1.3413 -2.21%
2025-10-03 0 1.360 1.340 1.360 1.330 1.370 143,000 191,690 1.3405 1.360 1.340 1.360 1.330 1.370 143,000 1.3405 -0.73%
2025-10-02 0 1.370 1.340 1.370 1.330 1.380 273,147 369,414 1.3524 1.370 1.340 1.370 1.330 1.380 273,147 1.3524 0.00%
2025-09-30 0 1.370 1.360 1.370 1.350 1.370 445,000 602,780 1.3546 1.370 1.360 1.370 1.350 1.370 445,000 1.3546 0.00%
2025-09-29 0 1.370 1.350 1.370 1.340 1.390 358,000 486,110 1.3578 1.370 1.350 1.370 1.340 1.390 358,000 1.3578 0.00%
2025-09-26 0 1.370 1.350 1.370 1.310 1.370 1,053,000 1,397,200 1.3269 1.370 1.350 1.370 1.310 1.370 1,053,000 1.3269 2.24%
2025-09-25 0 1.340 1.330 1.340 1.290 1.340 1,001,882 1,329,911 1.3274 1.340 1.330 1.340 1.290 1.340 1,001,882 1.3274 3.08%
2025-09-24 0 1.300 1.280 1.300 1.270 1.320 2,815,000 3,625,870 1.2881 1.300 1.280 1.300 1.270 1.320 2,815,000 1.2881 0.00%
2025-09-23 0 1.300 1.290 1.300 1.280 1.380 1,654,000 2,141,500 1.2947 1.300 1.290 1.300 1.280 1.380 1,654,000 1.2947 -2.99%
2025-09-22 0 1.340 1.300 1.340 1.260 1.420 1,447,000 1,918,560 1.3259 1.340 1.300 1.340 1.260 1.420 1,447,000 1.3259 3.08%
2025-09-19 0 1.300 1.290 1.300 1.280 1.300 647,619 840,579 1.2980 1.300 1.290 1.300 1.280 1.300 647,619 1.2980 1.56%
2025-09-18 0 1.280 1.270 1.290 1.260 1.300 95,997 122,599 1.2771 1.280 1.270 1.290 1.260 1.300 95,997 1.2771 -1.54%
2025-09-17 0 1.300 1.290 1.300 1.290 1.310 419,000 545,030 1.3008 1.300 1.290 1.300 1.290 1.310 419,000 1.3008 0.78%
2025-09-16 0 1.290 1.270 1.290 1.260 1.300 221,000 282,640 1.2789 1.290 1.270 1.290 1.260 1.300 221,000 1.2789 0.00%
2025-09-15 0 1.290 1.280 1.290 1.280 1.310 193,150 249,659 1.2926 1.290 1.280 1.290 1.280 1.310 193,150 1.2926 0.00%
2025-09-12 0 1.290 1.280 1.290 1.270 1.310 1,410,028 1,812,427 1.2854 1.290 1.280 1.290 1.270 1.310 1,410,028 1.2854 1.57%
2025-09-11 0 1.270 1.250 1.270 1.250 1.270 312,724 393,783 1.2592 1.270 1.250 1.270 1.250 1.270 312,724 1.2592 0.79%
2025-09-10 0 1.260 1.240 1.260 1.240 1.260 1,435,000 1,794,460 1.2505 1.260 1.240 1.260 1.240 1.260 1,435,000 1.2505 0.00%
2025-09-09 0 1.260 1.250 1.260 1.250 1.270 1,283,000 1,615,480 1.2591 1.260 1.250 1.260 1.250 1.270 1,283,000 1.2591 1.61%
2025-09-08 0 1.240 1.230 1.240 1.230 1.250 182,000 225,380 1.2384 1.240 1.230 1.240 1.230 1.250 182,000 1.2384 0.81%
2025-09-05 0 1.230 1.230 1.240 1.220 1.230 33,000 40,430 1.2252 1.230 1.230 1.240 1.220 1.230 33,000 1.2252 0.00%
2025-09-04 0 1.230 1.220 1.230 1.230 1.240 103,000 127,120 1.2342 1.230 1.220 1.230 1.230 1.240 103,000 1.2342 -1.60%
2025-09-03 0 1.250 1.240 1.250 1.230 1.250 183,000 225,700 1.2333 1.250 1.240 1.250 1.230 1.250 183,000 1.2333 0.00%
2025-09-02 0 1.250 1.240 1.250 1.230 1.270 209,879 262,704 1.2517 1.250 1.240 1.250 1.230 1.270 209,879 1.2517 1.63%
2025-09-01 0 1.230 1.230 1.260 1.230 1.250 1,673,000 2,072,120 1.2386 1.230 1.230 1.260 1.230 1.250 1,673,000 1.2386 0.00%
2025-08-29 0 1.230 1.230 1.240 1.230 1.260 65,000 80,950 1.2454 1.230 1.230 1.240 1.230 1.260 65,000 1.2454 0.00%
2025-08-28 0 1.230 1.230 1.250 1.230 1.240 62,000 76,780 1.2384 1.230 1.230 1.250 1.230 1.240 62,000 1.2384 -1.60%
2025-08-27 0 1.250 1.240 1.250 1.240 1.270 135,000 169,770 1.2576 1.250 1.240 1.250 1.240 1.270 135,000 1.2576 0.81%
2025-08-26 0 1.240 1.240 1.260 1.240 1.270 160,000 199,490 1.2468 1.240 1.240 1.260 1.240 1.270 160,000 1.2468 -2.36%
2025-08-25 0 1.270 1.250 1.270 1.240 1.270 971,481 1,225,832 1.2618 1.270 1.250 1.270 1.240 1.270 971,481 1.2618 1.60%
2025-08-22 0 1.250 1.240 1.250 1.240 1.270 246,000 307,620 1.2505 1.250 1.240 1.250 1.240 1.270 246,000 1.2505 1.63%
2025-08-21 0 1.230 1.230 1.240 1.230 1.250 235,000 292,200 1.2434 1.230 1.230 1.240 1.230 1.250 235,000 1.2434 -1.60%
2025-08-20 0 1.250 1.230 1.250 1.220 1.260 1,469,000 1,813,990 1.2348 1.250 1.230 1.250 1.220 1.260 1,469,000 1.2348 0.81%
2025-08-19 0 1.240 1.230 1.240 1.230 1.250 346,000 428,410 1.2382 1.240 1.230 1.240 1.230 1.250 346,000 1.2382 0.00%
2025-08-18 0 1.240 1.230 1.240 1.240 1.250 383,000 475,160 1.2406 1.240 1.230 1.240 1.240 1.250 383,000 1.2406 0.81%
2025-08-15 0 1.230 1.220 1.230 1.230 1.240 91,000 112,430 1.2355 1.230 1.220 1.230 1.230 1.240 91,000 1.2355 0.00%
2025-08-14 0 1.230 1.220 1.230 - - 858 995 1.1597 1.230 1.220 1.230 - - 858 1.1597 -0.81%
2025-08-13 0 1.240 1.230 1.240 1.220 1.260 1,175,608 1,438,489 1.2236 1.240 1.230 1.240 1.220 1.260 1,175,608 1.2236 0.00%
2025-08-12 0 1.240 1.230 1.240 1.220 1.240 24,660 30,272 1.2276 1.240 1.230 1.240 1.220 1.240 24,660 1.2276 0.00%
2025-08-11 0 1.240 1.230 1.240 1.220 1.250 225,000 277,100 1.2316 1.240 1.230 1.240 1.220 1.250 225,000 1.2316 0.81%
2025-08-08 0 1.230 1.210 1.230 1.210 1.230 32,000 38,780 1.2119 1.230 1.210 1.230 1.210 1.230 32,000 1.2119 0.00%
2025-08-07 0 1.230 1.220 1.230 1.220 1.230 238,000 290,560 1.2208 1.230 1.220 1.230 1.220 1.230 238,000 1.2208 0.00%
2025-08-06 0 1.230 1.220 1.230 1.200 1.230 419,000 508,380 1.2133 1.230 1.220 1.230 1.200 1.230 419,000 1.2133 -0.81%
2025-08-05 0 1.240 1.220 1.240 1.230 1.240 157,000 193,180 1.2304 1.240 1.220 1.240 1.230 1.240 157,000 1.2304 1.64%
2025-08-04 0 1.220 1.210 1.230 1.210 1.230 108,000 131,530 1.2179 1.220 1.210 1.230 1.210 1.230 108,000 1.2179 -1.61%
2025-08-01 0 1.240 1.210 1.240 1.210 1.240 86,000 105,510 1.2269 1.240 1.210 1.240 1.210 1.240 86,000 1.2269 0.00%
2025-07-31 0 1.240 1.220 1.240 1.220 1.240 153,000 187,260 1.2239 1.240 1.220 1.240 1.220 1.240 153,000 1.2239 0.81%
2025-07-30 0 1.230 1.230 1.240 1.210 1.290 1,577,000 1,942,960 1.2321 1.230 1.230 1.240 1.210 1.290 1,577,000 1.2321 -1.60%
2025-07-29 0 1.250 1.230 1.250 1.220 1.250 51,000 63,090 1.2371 1.250 1.230 1.250 1.220 1.250 51,000 1.2371 -0.79%
2025-07-28 0 1.260 1.220 1.260 1.220 1.280 337,000 419,534 1.2449 1.260 1.220 1.260 1.220 1.280 337,000 1.2449 1.61%
2025-07-25 0 1.240 1.230 1.240 1.230 1.240 26,000 32,220 1.2392 1.240 1.230 1.240 1.230 1.240 26,000 1.2392 0.00%
2025-07-24 0 1.240 1.230 1.240 1.210 1.250 784,000 961,950 1.2270 1.240 1.230 1.240 1.210 1.250 784,000 1.2270 -0.80%
2025-07-23 0 1.250 1.230 1.250 1.230 1.250 425,000 526,289 1.2383 1.250 1.230 1.250 1.230 1.250 425,000 1.2383 2.46%
2025-07-22 0 1.220 1.220 1.240 1.220 1.250 1,032,000 1,272,540 1.2331 1.220 1.220 1.240 1.220 1.250 1,032,000 1.2331 0.00%
2025-07-21 0 1.220 1.200 1.220 1.190 1.220 168,000 202,980 1.2082 1.220 1.200 1.220 1.190 1.220 168,000 1.2082 1.67%
2025-07-18 0 1.200 1.190 1.200 1.190 1.220 1,268,405 1,528,415 1.2050 1.200 1.190 1.200 1.190 1.220 1,268,405 1.2050 0.00%
2025-07-17 0 1.200 1.200 1.220 1.200 1.220 473,000 571,140 1.2075 1.200 1.200 1.220 1.200 1.220 473,000 1.2075 0.00%
2025-07-16 0 1.200 1.200 1.220 1.200 1.230 698,000 844,910 1.2105 1.200 1.200 1.220 1.200 1.230 698,000 1.2105 -4.00%
2025-07-15 0 1.250 1.220 1.260 1.210 1.270 890,000 1,089,850 1.2246 1.250 1.220 1.260 1.210 1.270 890,000 1.2246 0.00%
2025-07-14 0 1.250 1.240 1.250 1.220 1.250 76,000 93,900 1.2355 1.250 1.240 1.250 1.220 1.250 76,000 1.2355 2.46%
2025-07-11 0 1.220 1.210 1.220 1.220 1.310 2,001,718 2,473,397 1.2356 1.220 1.210 1.220 1.220 1.310 2,001,718 1.2356 -6.15%
2025-07-10 0 1.300 1.290 1.300 1.260 1.300 175,000 224,220 1.2813 1.300 1.290 1.300 1.260 1.300 175,000 1.2813 1.56%
2025-07-09 0 1.280 1.250 1.280 1.250 1.280 133,000 167,150 1.2568 1.280 1.250 1.280 1.250 1.280 133,000 1.2568 -0.78%
2025-07-08 0 1.290 1.270 1.290 1.250 1.310 81,721 105,279 1.2883 1.290 1.270 1.290 1.250 1.310 81,721 1.2883 1.57%
2025-07-07 0 1.270 1.270 1.290 1.250 1.290 182,517 231,625 1.2691 1.270 1.270 1.290 1.250 1.290 182,517 1.2691 0.79%
2025-07-04 0 1.260 1.260 1.270 1.200 1.270 512,000 633,770 1.2378 1.260 1.260 1.270 1.200 1.270 512,000 1.2378 5.00%
2025-07-03 0 1.200 1.200 1.220 1.200 1.250 1,039,000 1,255,250 1.2081 1.200 1.200 1.220 1.200 1.250 1,039,000 1.2081 0.84%
2025-07-02 0 1.190 1.190 1.230 1.190 1.270 704,000 863,250 1.2262 1.190 1.190 1.230 1.190 1.270 704,000 1.2262 -0.83%
2025-06-30 0 1.200 1.190 1.200 1.190 1.240 56,000 67,440 1.2043 1.200 1.190 1.200 1.190 1.240 56,000 1.2043 -1.64%
2025-06-27 0 1.220 1.180 1.230 1.170 1.250 281,000 340,770 1.2127 1.220 1.180 1.230 1.170 1.250 281,000 1.2127 0.83%
2025-06-26 0 1.210 1.170 1.210 1.150 1.210 1,690,000 1,992,200 1.1788 1.210 1.170 1.210 1.150 1.210 1,690,000 1.1788 2.54%
2025-06-25 0 1.180 1.170 1.180 1.150 1.180 363,000 424,740 1.1701 1.180 1.170 1.180 1.150 1.180 363,000 1.1701 0.85%
2025-06-24 0 1.170 1.150 1.170 1.150 1.170 639,000 741,520 1.1604 1.170 1.150 1.170 1.150 1.170 639,000 1.1604 1.74%
2025-06-23 0 1.150 1.150 1.160 1.140 1.150 266,000 305,890 1.1500 1.150 1.150 1.160 1.140 1.150 266,000 1.1500 0.00%
2025-06-20 0 1.150 1.150 1.160 1.150 1.160 21,000 24,190 1.1519 1.150 1.150 1.160 1.150 1.160 21,000 1.1519 -0.86%
2025-06-19 0 1.160 1.140 1.160 1.140 1.160 262,000 301,230 1.1497 1.160 1.140 1.160 1.140 1.160 262,000 1.1497 0.00%
2025-06-18 0 1.160 1.140 1.160 1.140 1.160 144,910 167,735 1.1575 1.160 1.140 1.160 1.140 1.160 144,910 1.1575 0.00%
2025-06-17 0 1.160 1.150 1.160 1.140 1.160 177,000 203,360 1.1489 1.160 1.150 1.160 1.140 1.160 177,000 1.1489 0.00%
2025-06-16 0 1.160 1.150 1.170 1.150 1.160 30,000 34,640 1.1547 1.160 1.150 1.170 1.150 1.160 30,000 1.1547 -0.85%
2025-06-13 0 1.170 1.150 1.170 1.150 1.170 143,000 165,720 1.1589 1.170 1.150 1.170 1.150 1.170 143,000 1.1589 0.00%
2025-06-12 0 1.170 1.150 1.170 - - 0 0 - 1.170 1.150 1.170 - - 0 - 0.00%
2025-06-11 0 1.170 1.150 1.170 1.160 1.180 451,000 526,000 1.1663 1.170 1.150 1.170 1.160 1.180 451,000 1.1663 0.00%
2025-06-10 0 1.170 1.160 1.170 1.150 1.170 126,000 146,860 1.1656 1.170 1.160 1.170 1.150 1.170 126,000 1.1656 0.00%
2025-06-09 0 1.170 1.160 1.170 1.150 1.170 281,000 326,820 1.1631 1.170 1.160 1.170 1.150 1.170 281,000 1.1631 0.86%
2025-06-06 0 1.160 1.160 1.170 1.160 1.160 22,000 25,520 1.1600 1.160 1.160 1.170 1.160 1.160 22,000 1.1600 -0.85%
2025-06-05 0 1.170 1.150 1.170 - - 0 0 - 1.170 1.150 1.170 - - 0 - 0.00%
2025-06-04 0 1.170 1.150 1.170 1.150 1.180 140,009 161,750 1.1553 1.170 1.150 1.170 1.150 1.180 140,009 1.1553 0.86%
2025-06-03 0 1.160 1.160 1.180 1.100 1.180 1,332,000 1,528,520 1.1475 1.160 1.160 1.180 1.100 1.180 1,332,000 1.1475 0.00%
2025-06-02 0 1.160 1.140 1.160 1.140 1.160 175,000 201,170 1.1495 1.160 1.140 1.160 1.140 1.160 175,000 1.1495 0.00%
2025-05-30 0 1.160 1.140 1.160 1.130 1.160 84,000 96,350 1.1470 1.160 1.140 1.160 1.130 1.160 84,000 1.1470 0.87%
2025-05-29 0 1.150 1.140 1.160 1.140 1.160 105,000 121,260 1.1549 1.150 1.140 1.160 1.140 1.160 105,000 1.1549 0.88%
2025-05-28 0 1.140 1.130 1.140 1.130 1.150 1,332,000 1,517,980 1.1396 1.140 1.130 1.140 1.130 1.150 1,332,000 1.1396 -1.72%
2025-05-27 0 1.160 1.150 1.160 1.140 1.160 89,000 103,120 1.1587 1.160 1.150 1.160 1.140 1.160 89,000 1.1587 0.00%
2025-05-26 0 1.160 1.140 1.160 1.140 1.160 149,000 171,300 1.1497 1.160 1.140 1.160 1.140 1.160 149,000 1.1497 0.00%
2025-05-23 0 1.160 1.150 1.160 1.150 1.160 45,816 52,803 1.1525 1.160 1.150 1.160 1.150 1.160 45,816 1.1525 0.87%
2025-05-22 0 1.150 1.150 1.160 1.150 1.150 100,000 115,000 1.1500 1.150 1.150 1.160 1.150 1.150 100,000 1.1500 0.00%
2025-05-21 0 1.150 1.150 1.160 1.150 1.160 252,000 291,820 1.1580 1.150 1.150 1.160 1.150 1.160 252,000 1.1580 0.00%
2025-05-20 0 1.150 1.140 1.150 1.140 1.150 283,000 324,670 1.1472 1.150 1.140 1.150 1.140 1.150 283,000 1.1472 -0.86%
2025-05-19 0 1.160 1.150 1.160 1.140 1.160 168,736 194,694 1.1538 1.160 1.150 1.160 1.140 1.160 168,736 1.1538 0.00%
2025-05-16 0 1.160 1.160 1.170 1.160 1.160 21,000 24,360 1.1600 1.160 1.160 1.170 1.160 1.160 21,000 1.1600 -0.85%
2025-05-15 0 1.170 1.150 1.170 1.150 1.170 557,000 644,420 1.1569 1.170 1.150 1.170 1.150 1.170 557,000 1.1569 0.86%
2025-05-14 0 1.160 1.150 1.160 1.150 1.180 266,412 309,936 1.1634 1.160 1.150 1.160 1.150 1.180 266,412 1.1634 -0.85%
2025-05-13 0 1.170 1.170 1.180 1.170 1.180 138,000 162,330 1.1763 1.170 1.170 1.180 1.170 1.180 138,000 1.1763 0.00%
2025-05-12 0 1.170 1.170 1.180 1.160 1.190 326,000 383,770 1.1772 1.170 1.170 1.180 1.160 1.190 326,000 1.1772 -0.85%
2025-05-09 0 1.180 1.160 1.180 1.170 1.180 70,000 82,410 1.1773 1.180 1.160 1.180 1.170 1.180 70,000 1.1773 0.85%
2025-05-08 0 1.170 1.170 1.190 1.170 1.180 86,000 101,160 1.1763 1.170 1.170 1.190 1.170 1.180 86,000 1.1763 0.00%
2025-05-07 0 1.170 1.160 1.170 1.160 1.170 61,000 71,210 1.1674 1.170 1.160 1.170 1.160 1.170 61,000 1.1674 0.86%
2025-05-06 0 1.160 1.150 1.180 1.150 1.180 347,676 404,623 1.1638 1.160 1.150 1.180 1.150 1.180 347,676 1.1638 -2.52%
2025-05-02 0 1.190 1.170 1.190 1.160 1.190 117,000 136,730 1.1686 1.190 1.170 1.190 1.160 1.190 117,000 1.1686 0.85%
2025-04-30 0 1.180 1.180 1.190 1.150 1.200 246,000 286,810 1.1659 1.180 1.180 1.190 1.150 1.200 246,000 1.1659 0.00%
2025-04-29 0 1.180 1.150 1.180 1.150 1.180 786,000 917,810 1.1677 1.180 1.150 1.180 1.150 1.180 786,000 1.1677 1.72%
2025-04-28 0 1.160 1.160 1.170 1.150 1.160 40,000 46,370 1.1593 1.160 1.160 1.170 1.150 1.160 40,000 1.1593 0.87%
2025-04-25 0 1.150 1.150 1.160 1.150 1.170 206,000 239,900 1.1646 1.150 1.150 1.160 1.150 1.170 206,000 1.1646 -0.86%
2025-04-24 0 1.160 1.150 1.160 1.150 1.170 70,000 81,480 1.1640 1.160 1.150 1.160 1.150 1.170 70,000 1.1640 0.00%
2025-04-23 0 1.160 1.150 1.160 1.150 1.180 143,000 165,960 1.1606 1.160 1.150 1.160 1.150 1.180 143,000 1.1606 0.00%
2025-04-22 0 1.160 1.160 1.180 1.150 1.180 113,000 131,020 1.1595 1.160 1.160 1.180 1.150 1.180 113,000 1.1595 -1.69%
2025-04-17 0 1.180 1.170 1.180 1.160 1.190 266,000 311,100 1.1695 1.180 1.170 1.180 1.160 1.190 266,000 1.1695 -0.84%
2025-04-16 0 1.190 1.180 1.190 1.190 1.190 4,000 4,760 1.1900 1.190 1.180 1.190 1.190 1.190 4,000 1.1900 -0.83%
2025-04-15 0 1.200 1.180 1.200 1.200 1.220 23,000 27,620 1.2009 1.200 1.180 1.200 1.200 1.220 23,000 1.2009 -1.64%
2025-04-14 0 1.220 1.200 1.220 1.170 1.220 1,500,000 1,786,520 1.1910 1.220 1.200 1.220 1.170 1.220 1,500,000 1.1910 2.52%
2025-04-11 0 1.190 1.180 1.190 1.150 1.190 665,000 783,220 1.1778 1.190 1.180 1.190 1.150 1.190 665,000 1.1778 1.71%
2025-04-10 0 1.170 1.160 1.170 1.150 1.200 577,122 682,295 1.1822 1.170 1.160 1.170 1.150 1.200 577,122 1.1822 1.74%
2025-04-09 0 1.150 1.150 1.180 1.120 1.160 1,878,000 2,171,770 1.1564 1.150 1.150 1.180 1.120 1.160 1,878,000 1.1564 0.00%
2025-04-08 0 1.150 1.150 1.160 1.110 1.160 698,000 794,882 1.1388 1.150 1.150 1.160 1.110 1.160 698,000 1.1388 4.55%
2025-04-07 0 1.100 1.100 1.140 1.100 1.230 2,019,000 2,288,132 1.1333 1.100 1.100 1.140 1.100 1.230 2,019,000 1.1333 -12.70%
2025-04-03 0 1.260 1.230 1.260 1.220 1.260 472,000 587,730 1.2452 1.260 1.230 1.260 1.220 1.260 472,000 1.2452 0.00%
2025-04-02 0 1.260 1.240 1.260 1.220 1.270 1,372,000 1,714,290 1.2495 1.260 1.240 1.260 1.220 1.270 1,372,000 1.2495 1.61%
2025-04-01 0 1.240 1.240 1.250 1.190 1.250 1,336,000 1,632,650 1.2220 1.240 1.240 1.250 1.190 1.250 1,336,000 1.2220 0.81%
2025-03-31 0 1.230 1.230 1.240 1.230 1.380 3,314,128 4,362,790 1.3164 1.230 1.230 1.240 1.230 1.380 3,314,128 1.3164 -1.60%
2025-03-28 0 1.250 1.240 1.250 1.230 1.250 511,000 631,660 1.2361 1.250 1.240 1.250 1.230 1.250 511,000 1.2361 -1.57%
2025-03-27 0 1.270 1.250 1.270 1.240 1.270 245,000 309,140 1.2618 1.270 1.250 1.270 1.240 1.270 245,000 1.2618 1.60%
2025-03-26 0 1.250 1.250 1.270 1.230 1.270 780,964 978,598 1.2531 1.250 1.250 1.270 1.230 1.270 780,964 1.2531 0.00%
2025-03-25 0 1.250 1.250 1.270 1.240 1.270 374,000 468,950 1.2539 1.250 1.250 1.270 1.240 1.270 374,000 1.2539 -1.57%
2025-03-24 0 1.270 1.250 1.270 1.250 1.270 269,000 338,710 1.2591 1.270 1.250 1.270 1.250 1.270 269,000 1.2591 0.79%
2025-03-21 0 1.260 1.250 1.260 1.250 1.260 605,000 761,120 1.2580 1.260 1.250 1.260 1.250 1.260 605,000 1.2580 -1.56%
2025-03-20 0 1.280 1.260 1.280 1.260 1.280 818,000 1,031,500 1.2610 1.280 1.260 1.280 1.260 1.280 818,000 1.2610 0.79%
2025-03-19 0 1.270 1.260 1.270 1.260 1.280 151,000 191,059 1.2653 1.270 1.260 1.270 1.260 1.280 151,000 1.2653 -0.78%
2025-03-18 0 1.280 1.260 1.280 1.240 1.280 1,182,000 1,485,719 1.2570 1.280 1.260 1.280 1.240 1.280 1,182,000 1.2570 2.40%
2025-03-17 0 1.250 1.240 1.250 1.220 1.280 4,148,052 5,164,401 1.2450 1.250 1.240 1.250 1.220 1.280 4,148,052 1.2450 -3.85%
2025-03-14 0 1.300 1.290 1.300 1.300 1.310 1,365,036 1,774,565 1.3000 1.300 1.290 1.300 1.300 1.310 1,365,036 1.3000 0.00%
2025-03-13 0 1.300 1.290 1.300 1.290 1.300 1,008,000 1,309,900 1.2995 1.300 1.290 1.300 1.290 1.300 1,008,000 1.2995 0.00%
2025-03-12 0 1.300 1.290 1.300 1.300 1.310 1,403,000 1,824,940 1.3007 1.300 1.290 1.300 1.300 1.310 1,403,000 1.3007 -0.76%
2025-03-11 0 1.310 1.300 1.310 1.300 1.320 858,000 1,124,000 1.3100 1.310 1.300 1.310 1.300 1.320 858,000 1.3100 -0.76%
2025-03-10 0 1.320 1.300 1.320 1.300 1.320 328,000 426,680 1.3009 1.320 1.300 1.320 1.300 1.320 328,000 1.3009 0.76%
2025-03-07 0 1.310 1.300 1.310 1.300 1.310 493,000 641,380 1.3010 1.310 1.300 1.310 1.300 1.310 493,000 1.3010 0.00%
2025-03-06 0 1.310 1.290 1.310 1.290 1.310 317,000 411,940 1.2995 1.310 1.290 1.310 1.290 1.310 317,000 1.2995 0.77%
2025-03-05 0 1.300 1.290 1.300 1.290 1.320 1,427,000 1,854,330 1.2995 1.300 1.290 1.300 1.290 1.320 1,427,000 1.2995 -2.99%
2025-03-04 0 1.340 1.310 1.340 1.300 1.360 407,000 533,950 1.3119 1.340 1.310 1.340 1.300 1.360 407,000 1.3119 2.29%
2025-03-03 0 1.310 1.300 1.310 1.300 1.310 195,000 255,130 1.3084 1.310 1.300 1.310 1.300 1.310 195,000 1.3084 0.00%
2025-02-28 0 1.310 1.300 1.310 1.300 1.310 392,000 512,130 1.3065 1.310 1.300 1.310 1.300 1.310 392,000 1.3065 0.00%
2025-02-27 0 1.310 1.300 1.310 1.300 1.320 531,000 695,850 1.3105 1.310 1.300 1.310 1.300 1.320 531,000 1.3105 -0.76%
2025-02-26 0 1.320 1.310 1.320 1.310 1.320 1,530,858 2,007,418 1.3113 1.320 1.310 1.320 1.310 1.320 1,530,858 1.3113 0.76%
2025-02-25 0 1.310 1.300 1.310 1.300 1.310 107,000 139,690 1.3055 1.310 1.300 1.310 1.300 1.310 107,000 1.3055 0.00%
2025-02-24 0 1.310 1.300 1.310 1.300 1.330 974,000 1,276,808 1.3109 1.310 1.300 1.310 1.300 1.330 974,000 1.3109 0.77%
2025-02-21 0 1.300 1.300 1.310 1.300 1.330 1,577,000 2,073,130 1.3146 1.300 1.300 1.310 1.300 1.330 1,577,000 1.3146 -1.52%
2025-02-20 0 1.320 1.300 1.320 1.300 1.320 326,000 426,660 1.3088 1.320 1.300 1.320 1.300 1.320 326,000 1.3088 0.00%
2025-02-19 0 1.320 1.300 1.320 1.310 1.320 59,000 77,480 1.3132 1.320 1.300 1.320 1.310 1.320 59,000 1.3132 0.76%
2025-02-18 0 1.310 1.310 1.320 1.310 1.340 1,020,000 1,346,460 1.3201 1.310 1.310 1.320 1.310 1.340 1,020,000 1.3201 -0.76%
2025-02-17 0 1.320 1.310 1.320 1.300 1.320 98,000 128,280 1.3090 1.320 1.310 1.320 1.300 1.320 98,000 1.3090 0.00%
2025-02-14 0 1.320 1.310 1.320 1.300 1.320 90,000 117,440 1.3049 1.320 1.310 1.320 1.300 1.320 90,000 1.3049 0.00%
2025-02-13 0 1.320 1.290 1.320 1.290 1.320 1,334,000 1,745,309 1.3083 1.320 1.290 1.320 1.290 1.320 1,334,000 1.3083 0.00%
2025-02-12 0 1.320 1.300 1.320 1.290 1.340 674,000 880,480 1.3064 1.320 1.300 1.320 1.290 1.340 674,000 1.3064 -0.75%
2025-02-11 0 1.330 1.310 1.330 1.310 1.330 240,000 317,750 1.3240 1.330 1.310 1.330 1.310 1.330 240,000 1.3240 0.00%
2025-02-10 0 1.330 1.310 1.330 1.300 1.340 1,088,000 1,423,220 1.3081 1.330 1.310 1.330 1.300 1.340 1,088,000 1.3081 1.53%
2025-02-07 0 1.310 1.300 1.330 1.310 1.340 482,000 638,270 1.3242 1.310 1.300 1.330 1.310 1.340 482,000 1.3242 -1.50%
2025-02-06 0 1.330 1.320 1.330 1.310 1.330 304,000 400,340 1.3169 1.330 1.320 1.330 1.310 1.330 304,000 1.3169 0.76%
2025-02-05 0 1.320 1.310 1.320 1.300 1.330 2,189,000 2,887,438 1.3191 1.320 1.310 1.320 1.300 1.330 2,189,000 1.3191 0.00%
2025-02-04 0 1.320 1.310 1.320 1.300 1.350 725,857 958,285 1.3202 1.320 1.310 1.320 1.300 1.350 725,857 1.3202 -0.75%
2025-02-03 0 1.480 1.470 1.480 1.450 1.490 863,000 1,272,330 1.4743 1.330 1.321 1.330 1.303 1.339 960,331 1.3249 0.00%
2025-01-28 0 1.480 1.470 1.480 1.470 1.480 1,167,000 1,720,450 1.4743 1.330 1.321 1.330 1.321 1.330 1,298,617 1.3248 1.37%
2025-01-27 0 1.460 1.460 1.470 1.460 1.470 234,000 343,580 1.4683 1.312 1.312 1.321 1.312 1.321 260,391 1.3195 -0.68%
2025-01-24 0 1.470 1.460 1.470 1.450 1.470 618,000 902,620 1.4606 1.321 1.312 1.321 1.303 1.321 687,699 1.3125 1.38%
2025-01-23 0 1.450 1.450 1.470 1.440 1.470 195,000 283,620 1.4545 1.303 1.303 1.321 1.294 1.321 216,992 1.3070 -0.68%
2025-01-22 0 1.460 1.440 1.460 1.440 1.460 153,000 221,460 1.4475 1.312 1.294 1.312 1.294 1.312 170,256 1.3007 1.39%
2025-01-21 0 1.440 1.440 1.450 1.430 1.460 475,000 683,090 1.4381 1.294 1.294 1.303 1.285 1.312 528,571 1.2923 -2.04%
2025-01-20 0 1.470 1.450 1.470 1.450 1.480 219,000 319,990 1.4611 1.321 1.303 1.321 1.303 1.330 243,699 1.3131 0.00%
2025-01-17 0 1.470 1.460 1.470 1.440 1.480 1,402,592 2,046,412 1.4590 1.321 1.312 1.321 1.294 1.330 1,560,779 1.3111 2.08%
2025-01-16 0 1.440 1.430 1.440 1.430 1.450 73,000 105,130 1.4401 1.294 1.285 1.294 1.285 1.303 81,233 1.2942 1.41%
2025-01-15 0 1.420 1.420 1.450 1.410 1.450 1,322,000 1,904,960 1.4410 1.276 1.276 1.303 1.267 1.303 1,471,098 1.2949 -1.39%
2025-01-14 0 1.440 1.410 1.440 1.410 1.460 669,000 954,870 1.4273 1.294 1.267 1.294 1.267 1.312 744,451 1.2826 2.13%
2025-01-13 0 1.410 1.410 1.430 1.400 1.430 600,700 850,480 1.4158 1.267 1.267 1.285 1.258 1.285 668,448 1.2723 -2.08%
2025-01-10 0 1.440 1.430 1.440 1.430 1.450 53,000 75,980 1.4336 1.294 1.285 1.294 1.285 1.303 58,977 1.2883 0.70%
2025-01-09 0 1.430 1.430 1.450 1.430 1.450 620,197 892,591 1.4392 1.285 1.285 1.303 1.285 1.303 690,144 1.2933 0.00%
2025-01-08 0 1.430 1.430 1.440 1.420 1.450 540,000 777,840 1.4404 1.285 1.285 1.294 1.276 1.303 600,902 1.2945 -0.69%
2025-01-07 0 1.440 1.440 1.450 1.410 1.460 499,287 716,104 1.4343 1.294 1.294 1.303 1.267 1.312 555,598 1.2889 2.13%
2025-01-06 0 1.410 1.410 1.420 1.410 1.430 1,818,000 2,576,020 1.4170 1.267 1.267 1.276 1.267 1.285 2,023,038 1.2733 -1.40%
2025-01-03 0 1.430 1.420 1.430 1.420 1.460 2,163,000 3,103,309 1.4347 1.285 1.276 1.285 1.276 1.312 2,406,947 1.2893 -2.05%
2025-01-02 0 1.460 1.450 1.460 1.440 1.470 1,533,000 2,233,920 1.4572 1.312 1.303 1.312 1.294 1.321 1,705,895 1.3095 -0.68%
2024-12-31 0 1.470 1.460 1.470 1.430 1.480 844,115 1,230,878 1.4582 1.321 1.312 1.321 1.285 1.330 939,316 1.3104 2.08%
2024-12-30 0 1.440 1.430 1.440 1.430 1.450 464,000 666,550 1.4365 1.294 1.285 1.294 1.285 1.303 516,331 1.2909 0.00%
2024-12-27 0 1.440 1.440 1.450 1.420 1.450 1,201,496 1,725,586 1.4362 1.294 1.294 1.303 1.276 1.303 1,337,003 1.2906 1.41%
2024-12-24 0 1.420 1.410 1.420 1.390 1.430 266,000 377,160 1.4179 1.276 1.267 1.276 1.249 1.285 296,000 1.2742 0.71%
2024-12-23 0 1.410 1.390 1.410 1.390 1.420 668,641 938,444 1.4035 1.267 1.249 1.267 1.249 1.276 744,052 1.2613 0.00%
2024-12-20 0 1.410 1.410 1.420 1.380 1.420 3,181,000 4,469,129 1.4049 1.267 1.267 1.276 1.240 1.276 3,539,759 1.2626 1.44%
2024-12-19 0 1.390 1.390 1.400 1.350 1.410 3,918,000 5,419,700 1.3833 1.249 1.249 1.258 1.213 1.267 4,359,880 1.2431 5.30%
2024-12-18 0 1.320 1.300 1.320 1.300 1.320 75,000 97,900 1.3053 1.186 1.168 1.186 1.168 1.186 83,459 1.1730 1.54%
2024-12-17 0 1.300 1.300 1.320 1.290 1.320 91,962 119,701 1.3016 1.168 1.168 1.186 1.159 1.186 102,334 1.1697 0.00%
2024-12-16 0 1.300 1.300 1.310 1.300 1.310 765,000 1,001,010 1.3085 1.168 1.168 1.177 1.168 1.177 851,278 1.1759 -2.26%
2024-12-13 0 1.330 1.310 1.330 1.300 1.340 228,000 300,180 1.3166 1.195 1.177 1.195 1.168 1.204 253,714 1.1831 -0.75%
2024-12-12 0 1.340 1.330 1.340 1.320 1.350 115,385 154,416 1.3383 1.204 1.195 1.204 1.186 1.213 128,398 1.2026 -0.74%
2024-12-11 0 1.350 1.340 1.350 1.310 1.350 439,000 586,160 1.3352 1.213 1.204 1.213 1.177 1.213 488,511 1.1999 1.50%
2024-12-10 0 1.330 1.320 1.330 1.310 1.370 368,000 489,870 1.3312 1.195 1.186 1.195 1.177 1.231 409,504 1.1963 0.76%
2024-12-09 0 1.320 1.320 1.340 1.300 1.340 698,287 917,460 1.3139 1.186 1.186 1.204 1.168 1.204 777,041 1.1807 0.00%
2024-12-06 0 1.320 1.310 1.320 1.300 1.320 183,573 239,973 1.3072 1.186 1.177 1.186 1.168 1.186 204,277 1.1747 -0.75%
2024-12-05 0 1.330 1.320 1.330 1.310 1.350 196,574 260,338 1.3244 1.195 1.186 1.195 1.177 1.213 218,744 1.1901 -0.75%
2024-12-04 0 1.340 1.320 1.340 1.320 1.340 270,000 357,820 1.3253 1.204 1.186 1.204 1.186 1.204 300,451 1.1909 0.00%
2024-12-03 0 1.340 1.320 1.340 1.330 1.350 558,000 747,830 1.3402 1.204 1.186 1.204 1.195 1.213 620,932 1.2044 -0.74%
2024-12-02 0 1.350 1.330 1.350 1.300 1.360 681,000 905,520 1.3297 1.213 1.195 1.213 1.168 1.222 757,805 1.1949 3.85%
2024-11-29 0 1.300 1.290 1.300 1.290 1.300 101,000 130,420 1.2913 1.168 1.159 1.168 1.159 1.168 112,391 1.1604 -0.76%
2024-11-28 0 1.310 1.290 1.310 1.290 1.320 103,000 134,310 1.3040 1.177 1.159 1.177 1.159 1.186 114,617 1.1718 0.77%
2024-11-27 0 1.300 1.300 1.310 1.290 1.300 1,087,000 1,411,770 1.2988 1.168 1.168 1.177 1.159 1.168 1,209,594 1.1671 0.00%
2024-11-26 0 1.300 1.290 1.300 1.290 1.310 549,715 714,363 1.2995 1.168 1.159 1.168 1.159 1.177 611,713 1.1678 -0.76%
2024-11-25 0 1.310 1.300 1.310 1.300 1.310 731,056 955,601 1.3072 1.177 1.168 1.177 1.168 1.177 813,506 1.1747 0.00%
2024-11-22 0 1.310 1.300 1.310 1.290 1.310 2,059,000 2,676,910 1.3001 1.177 1.168 1.177 1.159 1.177 2,291,218 1.1683 1.55%
2024-11-21 0 1.290 1.290 1.300 1.290 1.310 1,219,858 1,585,751 1.2999 1.159 1.159 1.168 1.159 1.177 1,357,436 1.1682 -0.77%
2024-11-20 0 1.300 1.290 1.300 1.290 1.300 1,542,000 2,003,320 1.2992 1.168 1.159 1.168 1.159 1.168 1,715,910 1.1675 0.00%
2024-11-19 0 1.300 1.290 1.300 1.290 1.300 1,335,857 1,725,539 1.2917 1.168 1.159 1.168 1.159 1.168 1,486,518 1.1608 0.78%
2024-11-18 0 1.290 1.290 1.300 1.290 1.300 862,000 1,115,420 1.2940 1.159 1.159 1.168 1.159 1.168 959,218 1.1628 0.78%
2024-11-15 0 1.280 1.280 1.290 1.280 1.300 955,204 1,225,600 1.2831 1.150 1.150 1.159 1.150 1.168 1,062,934 1.1530 -0.78%
2024-11-14 0 1.290 1.270 1.280 1.270 1.290 1,357,000 1,730,140 1.2750 1.159 1.141 1.150 1.141 1.159 1,510,045 1.1458 0.78%
2024-11-13 0 1.280 1.270 1.280 1.260 1.280 477,000 604,300 1.2669 1.150 1.141 1.150 1.132 1.150 530,797 1.1385 0.79%
2024-11-12 0 1.270 1.250 1.260 1.250 1.280 2,332,000 2,938,732 1.2602 1.141 1.123 1.132 1.123 1.150 2,595,008 1.1325 0.00%
2024-11-11 0 1.270 1.260 1.270 1.260 1.270 1,157,000 1,466,600 1.2676 1.141 1.132 1.141 1.132 1.141 1,287,489 1.1391 0.00%
2024-11-08 0 1.270 1.270 1.290 1.270 1.280 469,000 596,970 1.2729 1.141 1.141 1.159 1.141 1.150 521,895 1.1439 0.00%
2024-11-07 0 1.270 1.270 1.280 1.260 1.280 2,750,000 3,488,970 1.2687 1.141 1.141 1.150 1.132 1.150 3,060,150 1.1401 -0.78%
2024-11-06 0 1.280 1.260 1.280 1.260 1.290 3,415,032 4,340,899 1.2711 1.150 1.132 1.150 1.132 1.159 3,800,186 1.1423 0.00%
2024-11-05 0 1.280 1.270 1.280 1.270 1.290 4,014,147 5,133,642 1.2789 1.150 1.141 1.150 1.141 1.159 4,466,870 1.1493 0.00%
2024-11-04 0 1.280 1.280 1.290 1.270 1.290 884,574 1,136,141 1.2844 1.150 1.150 1.159 1.141 1.159 984,338 1.1542 -0.78%
2024-11-01 0 1.290 1.270 1.290 1.270 1.290 1,192,000 1,525,410 1.2797 1.159 1.141 1.159 1.141 1.159 1,326,436 1.1500 1.57%
2024-10-31 0 1.270 1.270 1.290 1.270 1.290 2,001,000 2,561,490 1.2801 1.141 1.141 1.159 1.141 1.159 2,226,677 1.1504 -0.78%
2024-10-30 0 1.280 1.290 1.300 1.270 1.300 1,472,575 1,898,238 1.2891 1.150 1.159 1.168 1.141 1.168 1,638,655 1.1584 -1.54%
2024-10-29 0 1.300 1.290 1.300 1.290 1.300 414,000 534,570 1.2912 1.168 1.159 1.168 1.159 1.168 460,692 1.1604 0.78%
2024-10-28 0 1.290 1.290 1.300 1.290 1.310 913,434 1,182,668 1.2947 1.159 1.159 1.168 1.159 1.177 1,016,453 1.1635 0.00%
2024-10-25 0 1.290 1.290 1.300 1.290 1.300 748,306 971,642 1.2985 1.159 1.159 1.168 1.159 1.168 832,701 1.1669 0.00%
2024-10-24 0 1.290 1.290 1.300 1.290 1.300 365,905 473,287 1.2935 1.159 1.159 1.168 1.159 1.168 407,172 1.1624 -0.77%
2024-10-23 0 1.300 1.290 1.300 1.290 1.300 480,000 623,470 1.2989 1.168 1.159 1.168 1.159 1.168 534,135 1.1673 0.78%
2024-10-22 0 1.290 1.290 1.300 1.280 1.300 2,611,000 3,369,490 1.2905 1.159 1.159 1.168 1.150 1.168 2,905,474 1.1597 0.00%
2024-10-21 0 1.290 1.290 1.300 1.290 1.300 1,098,000 1,423,940 1.2968 1.159 1.159 1.168 1.159 1.168 1,221,835 1.1654 0.00%
2024-10-18 0 1.290 1.290 1.300 1.290 1.300 2,388,000 3,103,640 1.2997 1.159 1.159 1.168 1.159 1.168 2,657,323 1.1680 -0.77%
2024-10-17 0 1.300 1.290 1.300 1.290 1.300 4,500,903 5,849,563 1.2996 1.168 1.159 1.168 1.159 1.168 5,008,524 1.1679 0.00%
2024-10-16 0 1.300 1.290 1.300 1.290 1.300 5,047,204 6,561,095 1.2999 1.168 1.159 1.168 1.159 1.168 5,616,438 1.1682 0.00%
2024-10-15 0 1.300 1.300 1.310 1.290 1.330 4,526,212 5,920,127 1.3080 1.168 1.168 1.177 1.159 1.195 5,036,687 1.1754 -1.52%
2024-10-14 0 1.320 1.320 1.330 1.310 1.350 908,212 1,201,361 1.3228 1.186 1.186 1.195 1.177 1.213 1,010,642 1.1887 -0.75%
2024-10-10 0 1.330 1.330 1.340 1.320 1.340 929,000 1,236,542 1.3310 1.195 1.195 1.204 1.186 1.204 1,033,774 1.1961 0.76%
2024-10-09 0 1.320 1.320 1.340 1.310 1.370 1,141,000 1,510,749 1.3241 1.186 1.186 1.204 1.177 1.231 1,269,684 1.1899 -3.65%
2024-10-08 0 1.370 1.340 1.370 1.340 1.410 1,731,000 2,362,814 1.3650 1.231 1.204 1.231 1.204 1.267 1,926,226 1.2267 -2.84%
2024-10-07 0 1.410 1.400 1.410 1.350 1.420 4,485,783 6,161,418 1.3735 1.267 1.258 1.267 1.213 1.276 4,991,698 1.2343 3.68%
2024-10-04 0 1.360 1.330 1.360 1.340 1.370 2,022,310 2,729,342 1.3496 1.222 1.195 1.222 1.204 1.231 2,250,390 1.2128 0.00%
2024-10-03 0 1.360 1.350 1.360 1.330 1.370 1,465,719 1,986,042 1.3550 1.222 1.213 1.222 1.195 1.231 1,631,026 1.2177 1.49%
2024-10-02 0 1.340 1.330 1.340 1.320 1.350 3,370,988 4,497,171 1.3341 1.204 1.195 1.204 1.186 1.213 3,751,175 1.1989 0.75%
2024-09-30 0 1.330 1.310 1.330 1.280 1.330 11,398,724 14,831,638 1.3012 1.195 1.177 1.195 1.150 1.195 12,684,294 1.1693 3.10%
2024-09-27 0 1.290 1.290 1.300 1.280 1.300 6,731,360 8,682,499 1.2899 1.159 1.159 1.168 1.150 1.168 7,490,536 1.1591 0.78%
2024-09-26 0 1.280 1.280 1.290 1.280 1.300 5,555,000 7,163,070 1.2895 1.150 1.150 1.159 1.150 1.168 6,181,504 1.1588 0.00%
2024-09-25 0 1.280 1.280 1.290 1.270 1.320 3,769,000 4,855,055 1.2882 1.150 1.150 1.159 1.141 1.186 4,194,075 1.1576 -1.54%
2024-09-24 1 - - - - - 0 0 - 1.168 - - - - 0 - 0.00%
2024-09-23 1 - - - - - 0 0 - 1.168 - - - - 0 - 0.00%
2024-09-20 1 - - - - - 0 0 - 1.168 - - - - 0 - 0.00%
2024-09-19 1 - - - - - 0 0 - 1.168 - - - - 0 - 0.00%
2024-09-17 1 - - - - - 0 0 - 1.168 - - - - 0 - 0.00%
2024-09-16 1 - - - - - 0 0 - 1.168 - - - - 0 - 0.00%
2024-09-13 1 - - - - - 0 0 - 1.168 - - - - 0 - 0.00%
2024-09-12 1 - - - - - 0 0 - 1.168 - - - - 0 - 0.00%
2024-09-11 1 - - - - - 0 0 - 1.168 - - - - 0 - 0.00%
2024-09-10 1 - - - - - 0 0 - 1.168 - - - - 0 - 0.00%
2024-09-09 1 - - - - - 0 0 - 1.168 - - - - 0 - 0.00%
2024-09-05 1 - - - - - 0 0 - 1.168 - - - - 0 - 0.00%
2024-09-04 0 1.300 1.280 1.300 1.280 1.310 522,000 676,680 1.2963 1.168 1.150 1.168 1.150 1.177 580,872 1.1649 0.00%
2024-09-03 0 1.300 1.290 1.310 1.290 1.310 677,000 880,150 1.3001 1.168 1.159 1.177 1.159 1.177 753,353 1.1683 0.00%
2024-09-02 0 1.300 1.290 1.310 1.290 1.310 3,393,961 4,418,575 1.3019 1.168 1.159 1.177 1.159 1.177 3,776,739 1.1699 0.78%
2024-08-30 0 1.290 1.280 1.290 1.260 1.290 819,000 1,046,870 1.2782 1.159 1.150 1.159 1.132 1.159 911,368 1.1487 2.38%
2024-08-29 0 1.260 1.240 1.260 1.250 1.280 13,282,000 16,191,320 1.2190 1.132 1.114 1.132 1.123 1.150 14,779,970 1.0955 -0.79%
2024-08-28 0 1.270 1.260 1.270 1.260 1.300 1,848,000 2,364,060 1.2793 1.141 1.132 1.141 1.132 1.168 2,056,421 1.1496 -2.31%
2024-08-27 0 1.300 1.290 1.300 1.290 1.310 689,000 894,840 1.2988 1.168 1.159 1.168 1.159 1.177 766,707 1.1671 0.78%
2024-08-26 0 1.290 1.290 1.310 1.290 1.310 1,509,000 1,962,460 1.3005 1.159 1.159 1.177 1.159 1.177 1,679,188 1.1687 -0.77%
2024-08-23 0 1.300 1.290 1.300 1.290 1.300 337,000 436,670 1.2958 1.168 1.159 1.168 1.159 1.168 375,008 1.1644 0.00%
2024-08-22 0 1.300 1.300 1.310 1.280 1.310 2,218,000 2,899,200 1.3071 1.168 1.168 1.177 1.150 1.177 2,468,150 1.1746 0.78%
2024-08-21 0 1.290 1.290 1.300 1.290 1.300 234,297 302,651 1.2917 1.159 1.159 1.168 1.159 1.168 260,721 1.1608 -0.77%
2024-08-20 0 1.300 1.290 1.300 1.280 1.300 2,280,000 2,961,470 1.2989 1.168 1.159 1.168 1.150 1.168 2,537,143 1.1672 0.00%
2024-08-19 0 1.300 1.280 1.300 1.270 1.310 1,678,000 2,179,510 1.2989 1.168 1.150 1.168 1.141 1.177 1,867,248 1.1672 0.78%
2024-08-16 0 1.290 1.270 1.290 1.260 1.290 500,000 636,690 1.2734 1.159 1.141 1.159 1.132 1.159 556,391 1.1443 2.38%
2024-08-15 0 1.260 1.260 1.270 1.260 1.270 561,106 712,190 1.2693 1.132 1.132 1.141 1.132 1.141 624,389 1.1406 -0.79%
2024-08-14 0 1.270 1.270 1.280 1.260 1.280 308,000 391,900 1.2724 1.141 1.141 1.150 1.132 1.150 342,737 1.1434 -0.78%
2024-08-13 0 1.280 1.270 1.280 1.260 1.280 225,000 286,090 1.2715 1.150 1.141 1.150 1.132 1.150 250,376 1.1426 0.79%
2024-08-12 0 1.270 1.270 1.280 1.260 1.280 58,000 73,970 1.2753 1.141 1.141 1.150 1.132 1.150 64,541 1.1461 -0.78%
2024-08-09 0 1.280 1.270 1.290 1.270 1.280 53,000 67,380 1.2713 1.150 1.141 1.159 1.141 1.150 58,977 1.1425 0.00%
2024-08-08 0 1.280 1.260 1.270 1.260 1.290 33,000 41,870 1.2688 1.150 1.132 1.141 1.132 1.159 36,722 1.1402 0.00%
2024-08-07 0 1.280 1.270 1.290 1.270 1.280 71,000 90,410 1.2734 1.150 1.141 1.159 1.141 1.150 79,008 1.1443 0.00%
2024-08-06 0 1.280 1.270 1.290 1.250 1.280 298,000 377,480 1.2667 1.150 1.141 1.159 1.123 1.150 331,609 1.1383 0.00%
2024-08-05 0 1.280 1.270 1.280 1.260 1.290 549,000 698,540 1.2724 1.150 1.141 1.150 1.132 1.159 610,917 1.1434 -1.54%
2024-08-02 0 1.300 1.280 1.300 1.270 1.300 3,146,000 4,085,430 1.2986 1.168 1.150 1.168 1.141 1.168 3,500,812 1.1670 0.00%
2024-08-01 0 1.300 1.280 1.300 1.270 1.300 707,000 904,910 1.2799 1.168 1.150 1.168 1.141 1.168 786,737 1.1502 1.56%
2024-07-31 0 1.280 1.280 1.300 1.280 1.300 44,000 56,860 1.2923 1.150 1.150 1.168 1.150 1.168 48,962 1.1613 0.00%
2024-07-30 0 1.280 1.270 1.290 1.270 1.300 888,000 1,143,400 1.2876 1.150 1.141 1.159 1.141 1.168 988,150 1.1571 -1.54%
2024-07-29 0 1.300 1.300 1.310 1.280 1.310 490,000 635,635 1.2972 1.168 1.168 1.177 1.150 1.177 545,263 1.1657 0.00%
2024-07-26 0 1.300 1.270 1.300 1.270 1.300 463,143 594,084 1.2827 1.168 1.141 1.168 1.141 1.168 515,377 1.1527 0.78%
2024-07-25 0 1.290 1.270 1.290 1.270 1.300 1,027,000 1,313,390 1.2789 1.159 1.141 1.159 1.141 1.168 1,142,827 1.1492 0.00%
2024-07-24 0 1.290 1.280 1.290 1.270 1.290 547,000 700,571 1.2808 1.159 1.150 1.159 1.141 1.159 608,692 1.1509 0.00%
2024-07-23 0 1.290 1.290 1.300 1.290 1.300 87,000 112,480 1.2929 1.159 1.159 1.168 1.159 1.168 96,812 1.1618 -0.77%
2024-07-22 0 1.300 1.290 1.300 1.270 1.300 3,805,000 4,940,580 1.2984 1.168 1.159 1.168 1.141 1.168 4,234,135 1.1668 0.78%
2024-07-19 0 1.290 1.290 1.300 1.290 1.310 158,000 204,960 1.2972 1.159 1.159 1.168 1.159 1.177 175,820 1.1657 -0.77%
2024-07-18 0 1.300 1.290 1.300 1.290 1.310 2,649,000 3,442,330 1.2995 1.168 1.159 1.168 1.159 1.177 2,947,759 1.1678 -0.76%
2024-07-17 0 1.310 1.290 1.310 1.290 1.310 1,963,000 2,555,400 1.3018 1.177 1.159 1.177 1.159 1.177 2,184,391 1.1698 0.00%
2024-07-16 0 1.310 1.300 1.310 1.290 1.310 800,000 1,041,800 1.3023 1.177 1.168 1.177 1.159 1.177 890,226 1.1703 -0.76%
2024-07-15 0 1.320 1.310 1.320 1.300 1.320 235,000 308,250 1.3117 1.186 1.177 1.186 1.168 1.186 261,504 1.1788 0.00%
2024-07-12 0 1.320 1.310 1.320 1.310 1.330 191,000 252,040 1.3196 1.186 1.177 1.186 1.177 1.195 212,541 1.1858 0.76%
2024-07-11 0 1.310 1.310 1.320 1.290 1.310 391,000 511,560 1.3083 1.177 1.177 1.186 1.159 1.177 435,098 1.1757 0.77%
2024-07-10 0 1.300 1.300 1.310 1.300 1.310 232,000 302,440 1.3036 1.168 1.168 1.177 1.168 1.177 258,165 1.1715 0.00%
2024-07-09 0 1.300 1.300 1.320 1.300 1.320 519,000 681,960 1.3140 1.168 1.168 1.186 1.168 1.186 577,534 1.1808 -0.76%
2024-07-08 0 1.310 1.300 1.310 1.310 1.350 1,086,000 1,442,140 1.3279 1.177 1.168 1.177 1.177 1.213 1,208,481 1.1933 -1.50%
2024-07-05 0 1.330 1.310 1.330 1.310 1.330 95,006 126,077 1.3270 1.195 1.177 1.195 1.177 1.195 105,721 1.1925 0.76%
2024-07-04 0 1.320 1.310 1.320 1.310 1.350 940,000 1,247,250 1.3269 1.186 1.177 1.186 1.177 1.213 1,046,015 1.1924 0.00%
2024-07-03 0 1.320 1.310 1.320 1.310 1.330 236,968 312,409 1.3184 1.186 1.177 1.186 1.177 1.195 263,694 1.1847 0.00%
2024-07-02 0 1.320 1.310 1.320 1.310 1.330 497,000 656,360 1.3206 1.186 1.177 1.186 1.177 1.195 553,053 1.1868 0.76%
2024-06-28 0 1.310 1.310 1.320 1.310 1.330 1,509,000 1,999,000 1.3247 1.177 1.177 1.186 1.177 1.195 1,679,188 1.1905 -2.24%
2024-06-27 0 1.340 1.330 1.340 1.320 1.340 406,000 540,180 1.3305 1.204 1.195 1.204 1.186 1.204 451,789 1.1956 -1.47%
2024-06-26 0 1.360 1.340 1.360 1.330 1.360 311,000 419,280 1.3482 1.222 1.204 1.222 1.195 1.222 346,075 1.2115 1.49%
2024-06-25 0 1.340 1.330 1.340 1.320 1.350 242,000 322,040 1.3307 1.204 1.195 1.204 1.186 1.213 269,293 1.1959 0.75%
2024-06-24 0 1.330 1.330 1.340 1.310 1.350 346,000 461,400 1.3335 1.195 1.195 1.204 1.177 1.213 385,023 1.1984 -0.75%
2024-06-21 0 1.340 1.340 1.350 1.320 1.350 104,020 139,347 1.3396 1.204 1.204 1.213 1.186 1.213 115,752 1.2038 0.00%
2024-06-20 0 1.340 1.320 1.340 1.320 1.350 186,000 246,990 1.3279 1.204 1.186 1.204 1.186 1.213 206,977 1.1933 0.75%
2024-06-19 0 1.330 1.320 1.340 1.330 1.350 150,000 200,410 1.3361 1.195 1.186 1.204 1.195 1.213 166,917 1.2007 0.76%
2024-06-18 0 1.320 1.320 1.330 1.320 1.350 171,000 227,120 1.3282 1.186 1.186 1.195 1.186 1.213 190,286 1.1936 -0.75%
2024-06-17 0 1.330 1.330 1.350 1.330 1.340 68,000 90,940 1.3374 1.195 1.195 1.213 1.195 1.204 75,669 1.2018 -0.75%
2024-06-14 0 1.340 1.340 1.350 1.320 1.350 236,000 314,800 1.3339 1.204 1.204 1.213 1.186 1.213 262,617 1.1987 0.75%
2024-06-13 0 1.330 1.320 1.330 1.320 1.350 442,000 587,880 1.3300 1.195 1.186 1.195 1.186 1.213 491,850 1.1952 -1.48%
2024-06-12 0 1.350 1.340 1.350 1.330 1.360 498,000 666,420 1.3382 1.213 1.204 1.213 1.195 1.222 554,165 1.2026 -0.74%
2024-06-11 0 1.360 1.340 1.360 1.330 1.380 540,544 729,822 1.3502 1.222 1.204 1.222 1.195 1.240 601,508 1.2133 -1.45%
2024-06-07 0 1.380 1.380 1.390 1.370 1.400 115,000 160,040 1.3917 1.240 1.240 1.249 1.231 1.258 127,970 1.2506 0.73%
2024-06-06 0 1.370 1.370 1.380 1.370 1.400 570,000 787,040 1.3808 1.231 1.231 1.240 1.231 1.258 634,286 1.2408 0.00%
2024-06-05 0 1.370 1.370 1.390 1.350 1.400 560,076 770,422 1.3756 1.231 1.231 1.249 1.213 1.258 623,242 1.2362 -0.72%
2024-06-04 0 1.380 1.380 1.390 1.370 1.390 151,000 208,590 1.3814 1.240 1.240 1.249 1.231 1.249 168,030 1.2414 0.00%
2024-06-03 0 1.380 1.380 1.400 1.380 1.470 1,737,000 2,466,680 1.4201 1.240 1.240 1.258 1.240 1.321 1,932,902 1.2762 -0.72%
2024-05-31 0 1.520 1.500 1.520 1.500 1.530 1,100,000 1,663,880 1.5126 1.249 1.233 1.249 1.233 1.257 1,338,541 1.2431 1.33%
2024-05-30 0 1.500 1.500 1.520 1.500 1.520 432,000 651,540 1.5082 1.233 1.233 1.249 1.233 1.249 525,681 1.2394 -1.32%
2024-05-29 0 1.520 1.510 1.520 1.500 1.520 559,574 844,423 1.5090 1.249 1.241 1.249 1.233 1.249 680,920 1.2401 0.66%
2024-05-28 0 1.510 1.500 1.510 1.500 1.520 233,573 351,946 1.5068 1.241 1.233 1.241 1.233 1.249 284,224 1.2383 0.00%
2024-05-27 0 1.510 1.500 1.510 1.470 1.530 1,187,000 1,777,730 1.4977 1.241 1.233 1.241 1.208 1.257 1,444,407 1.2308 0.00%
2024-05-24 0 1.510 1.510 1.520 1.500 1.530 858,000 1,301,860 1.5173 1.241 1.241 1.249 1.233 1.257 1,044,062 1.2469 -0.66%
2024-05-23 0 1.520 1.520 1.530 1.510 1.540 434,000 660,933 1.5229 1.249 1.249 1.257 1.241 1.266 528,115 1.2515 -1.30%
2024-05-22 0 1.540 1.530 1.540 1.520 1.550 1,408,473 2,152,899 1.5285 1.266 1.257 1.266 1.249 1.274 1,713,908 1.2561 -0.65%
2024-05-21 0 1.550 1.520 1.550 1.520 1.550 854,066 1,306,278 1.5295 1.274 1.249 1.274 1.249 1.274 1,039,275 1.2569 0.65%
2024-05-20 0 1.540 1.540 1.550 1.540 1.580 1,230,715 1,916,032 1.5568 1.266 1.266 1.274 1.266 1.298 1,497,602 1.2794 -1.91%
2024-05-17 0 1.570 1.560 1.570 1.520 1.600 1,584,000 2,454,190 1.5494 1.290 1.282 1.290 1.249 1.315 1,927,498 1.2733 0.00%
2024-05-16 0 1.570 1.560 1.570 1.550 1.600 1,314,000 2,065,610 1.5720 1.290 1.282 1.290 1.274 1.315 1,598,948 1.2919 -0.63%
2024-05-14 0 1.580 1.570 1.580 1.540 1.600 2,680,000 4,204,880 1.5690 1.298 1.290 1.298 1.266 1.315 3,261,172 1.2894 1.28%
2024-05-13 0 1.560 1.550 1.560 1.500 1.580 2,038,271 3,163,691 1.5521 1.282 1.274 1.282 1.233 1.298 2,480,280 1.2755 2.63%
2024-05-10 0 1.520 1.510 1.520 1.470 1.560 4,294,000 6,517,740 1.5179 1.249 1.241 1.249 1.208 1.282 5,225,176 1.2474 4.11%
2024-05-09 0 1.460 1.460 1.470 1.430 1.470 272,000 396,950 1.4594 1.200 1.200 1.208 1.175 1.208 330,985 1.1993 0.00%
2024-05-08 0 1.460 1.430 1.460 1.430 1.480 694,000 1,003,960 1.4466 1.200 1.175 1.200 1.175 1.216 844,497 1.1888 0.69%
2024-05-07 0 1.450 1.450 1.460 1.440 1.470 979,000 1,428,700 1.4593 1.192 1.192 1.200 1.183 1.208 1,191,301 1.1993 -0.68%
2024-05-06 0 1.460 1.450 1.460 1.440 1.490 827,000 1,209,690 1.4627 1.200 1.192 1.200 1.183 1.224 1,006,339 1.2021 0.69%
2024-05-03 0 1.450 1.440 1.460 1.440 1.460 388,927 563,956 1.4500 1.192 1.183 1.200 1.183 1.200 473,268 1.1916 0.00%
2024-05-02 0 1.450 1.440 1.450 1.400 1.470 3,004,000 4,284,570 1.4263 1.192 1.183 1.192 1.151 1.208 3,655,433 1.1721 -0.68%
2024-04-30 0 1.460 1.440 1.460 1.430 1.490 1,512,792 2,203,806 1.4568 1.200 1.183 1.200 1.175 1.224 1,840,849 1.1972 -1.35%
2024-04-29 0 1.480 1.480 1.490 1.460 1.500 1,999,000 2,974,860 1.4882 1.216 1.216 1.224 1.200 1.233 2,432,493 1.2230 1.37%
2024-04-26 0 1.460 1.480 1.490 1.440 1.490 2,101,942 3,071,682 1.4614 1.200 1.216 1.224 1.183 1.224 2,557,759 1.2009 2.10%
2024-04-25 0 1.430 1.430 1.460 1.430 1.480 2,644,000 3,842,110 1.4531 1.175 1.175 1.200 1.175 1.216 3,217,365 1.1942 -2.72%
2024-04-24 0 1.470 1.470 1.480 1.470 1.490 240,000 354,390 1.4766 1.208 1.208 1.216 1.208 1.224 292,045 1.2135 0.00%
2024-04-23 0 1.470 1.460 1.470 1.450 1.480 268,000 393,240 1.4673 1.208 1.200 1.208 1.192 1.216 326,117 1.2058 -0.68%
2024-04-22 0 1.480 1.450 1.480 1.450 1.480 351,000 511,555 1.4574 1.216 1.192 1.216 1.192 1.216 427,116 1.1977 0.00%
2024-04-19 0 1.480 1.470 1.480 1.450 1.490 415,000 610,785 1.4718 1.216 1.208 1.216 1.192 1.224 504,995 1.2095 -1.33%
2024-04-18 0 1.500 1.500 1.510 1.500 1.510 269,000 405,755 1.5084 1.233 1.233 1.241 1.233 1.241 327,334 1.2396 -0.66%
2024-04-17 0 1.510 1.500 1.510 1.480 1.520 416,000 623,515 1.4988 1.241 1.233 1.241 1.216 1.249 506,212 1.2317 2.72%
2024-04-16 0 1.470 1.470 1.480 1.450 1.490 886,287 1,307,765 1.4756 1.208 1.208 1.216 1.192 1.224 1,078,483 1.2126 -2.00%
2024-04-15 0 1.500 1.490 1.510 1.490 1.520 767,000 1,156,090 1.5073 1.233 1.224 1.241 1.224 1.249 933,328 1.2387 -1.96%
2024-04-12 0 1.530 1.520 1.530 1.520 1.540 336,000 516,548 1.5373 1.257 1.249 1.257 1.249 1.266 408,863 1.2634 -1.29%
2024-04-11 0 1.550 1.540 1.550 1.520 1.560 1,006,000 1,550,938 1.5417 1.274 1.266 1.274 1.249 1.282 1,224,156 1.2669 -1.27%
2024-04-10 0 1.570 1.550 1.570 1.540 1.580 364,590 567,559 1.5567 1.290 1.274 1.290 1.266 1.298 443,653 1.2793 0.64%
2024-04-09 0 1.560 1.560 1.570 1.550 1.590 139,010 218,185 1.5696 1.282 1.282 1.290 1.274 1.307 169,155 1.2899 0.00%
2024-04-08 0 1.560 1.560 1.590 1.560 1.580 126,988 198,921 1.5665 1.282 1.282 1.307 1.282 1.298 154,526 1.2873 -0.64%
2024-04-05 0 1.570 1.560 1.570 1.550 1.600 318,000 498,975 1.5691 1.290 1.282 1.290 1.274 1.315 386,960 1.2895 -1.87%
2024-04-03 0 1.600 1.580 1.600 1.570 1.610 1,172,000 1,859,674 1.5868 1.315 1.298 1.315 1.290 1.323 1,426,154 1.3040 -2.44%
2024-04-02 0 1.640 1.630 1.640 1.510 1.640 4,727,000 7,543,227 1.5958 1.348 1.340 1.348 1.241 1.348 5,752,074 1.3114 6.49%
2024-03-28 0 1.540 1.530 1.540 1.480 1.540 313,429 475,350 1.5166 1.266 1.257 1.266 1.216 1.266 381,398 1.2463 3.36%
2024-03-27 0 1.490 1.490 1.500 1.480 1.510 2,068,000 3,089,983 1.4942 1.224 1.224 1.233 1.216 1.241 2,516,456 1.2279 0.68%
2024-03-26 0 1.480 1.480 1.490 1.470 1.520 2,046,165 3,047,055 1.4892 1.216 1.216 1.224 1.208 1.249 2,489,886 1.2238 -2.63%
2024-03-25 0 1.520 1.510 1.530 1.490 1.530 975,290 1,476,260 1.5137 1.249 1.241 1.257 1.224 1.257 1,186,787 1.2439 2.01%
2024-03-22 0 1.490 1.490 1.510 1.460 1.510 852,000 1,271,590 1.4925 1.224 1.224 1.241 1.200 1.241 1,036,761 1.2265 -0.67%
2024-03-21 0 1.500 1.490 1.500 1.480 1.540 8,890,666 13,740,672 1.5455 1.233 1.224 1.233 1.216 1.266 10,818,652 1.2701 -0.66%
2024-03-20 0 1.510 1.510 1.520 1.480 1.530 16,581,000 25,673,200 1.5484 1.241 1.241 1.249 1.216 1.257 20,176,674 1.2724 0.00%
2024-03-19 0 1.510 1.510 1.540 1.500 1.540 936,000 1,418,875 1.5159 1.241 1.241 1.266 1.233 1.266 1,138,976 1.2457 0.00%
2024-03-18 0 1.510 1.510 1.530 1.480 1.530 7,198,000 10,485,100 1.4567 1.241 1.241 1.257 1.216 1.257 8,758,923 1.1971 4.14%
2024-03-15 0 1.450 1.440 1.450 1.450 1.570 36,847,709 53,728,239 1.4581 1.192 1.183 1.192 1.192 1.290 44,838,322 1.1983 -8.23%
2024-03-14 0 1.580 1.570 1.580 1.570 1.610 1,297,000 2,056,593 1.5857 1.298 1.290 1.298 1.290 1.323 1,578,261 1.3031 -1.25%
2024-03-13 0 1.600 1.590 1.600 1.590 1.610 3,572,000 5,706,920 1.5977 1.315 1.307 1.315 1.307 1.323 4,346,606 1.3130 1.91%
2024-03-12 0 1.570 1.550 1.570 1.450 1.610 4,014,984 6,192,306 1.5423 1.290 1.274 1.290 1.192 1.323 4,885,654 1.2674 5.37%
2024-03-11 0 1.490 1.480 1.490 1.410 1.490 2,357,000 3,483,420 1.4779 1.224 1.216 1.224 1.159 1.224 2,868,127 1.2145 2.76%
2024-03-08 0 1.450 1.440 1.450 1.420 1.450 2,464,000 3,549,980 1.4407 1.192 1.183 1.192 1.167 1.192 2,998,331 1.1840 2.11%
2024-03-07 0 1.420 1.410 1.420 1.410 1.470 1,363,000 1,954,750 1.4342 1.167 1.159 1.167 1.159 1.208 1,658,573 1.1786 -1.39%
2024-03-06 0 1.440 1.420 1.440 1.390 1.440 6,744,090 9,571,152 1.4192 1.183 1.167 1.183 1.142 1.183 8,206,580 1.1663 2.86%
2024-03-05 0 1.400 1.390 1.400 1.400 1.420 393,000 552,180 1.4050 1.151 1.142 1.151 1.151 1.167 478,224 1.1546 -1.41%
2024-03-04 0 1.420 1.410 1.420 1.390 1.420 509,000 718,870 1.4123 1.167 1.159 1.167 1.142 1.167 619,379 1.1606 0.00%
2024-03-01 0 1.420 1.420 1.430 1.420 1.440 6,771,000 9,677,595 1.4293 1.167 1.167 1.175 1.167 1.183 8,239,326 1.1746 -0.70%
2024-02-29 0 1.430 1.410 1.430 1.420 1.450 4,974,000 6,716,630 1.3503 1.175 1.159 1.175 1.167 1.192 6,052,637 1.1097 -0.69%
2024-02-28 0 1.440 1.420 1.440 1.400 1.470 453,000 653,530 1.4427 1.183 1.167 1.183 1.151 1.208 551,235 1.1856 -1.37%
2024-02-27 0 1.460 1.450 1.460 1.440 1.460 526,000 762,335 1.4493 1.200 1.192 1.200 1.183 1.200 640,066 1.1910 0.00%
2024-02-26 0 1.460 1.450 1.460 1.390 1.460 2,092,000 2,989,540 1.4290 1.200 1.192 1.200 1.142 1.200 2,545,661 1.1744 3.55%
2024-02-23 0 1.410 1.410 1.420 1.300 1.500 6,504,870 9,231,885 1.4192 1.159 1.159 1.167 1.068 1.233 7,915,484 1.1663 -4.08%
2024-02-22 0 1.470 1.470 1.480 1.440 1.510 2,050,000 2,990,020 1.4585 1.208 1.208 1.216 1.183 1.241 2,494,553 1.1986 0.00%
2024-02-21 0 1.470 1.460 1.470 1.430 1.490 2,502,000 3,671,900 1.4676 1.208 1.200 1.208 1.175 1.224 3,044,571 1.2060 2.80%
2024-02-20 0 1.430 1.420 1.430 1.420 1.470 2,298,000 3,326,600 1.4476 1.175 1.167 1.175 1.167 1.208 2,796,333 1.1896 -3.38%
2024-02-19 0 1.480 1.480 1.490 1.360 1.540 6,409,224 9,530,640 1.4870 1.216 1.216 1.224 1.118 1.266 7,799,097 1.2220 -5.73%
2024-02-16 0 1.570 1.550 1.570 1.550 1.580 3,766,000 5,369,170 1.4257 1.290 1.274 1.290 1.274 1.298 4,582,676 1.1716 1.95%
2024-02-15 0 1.540 1.540 1.570 1.540 1.580 121,023 189,334 1.5644 1.266 1.266 1.290 1.266 1.298 147,267 1.2856 -2.53%
2024-02-14 0 1.580 1.560 1.580 1.580 1.590 1,085,715 1,715,786 1.5803 1.298 1.282 1.298 1.298 1.307 1,321,158 1.2987 -0.63%
2024-02-09 0 1.590 1.580 1.600 1.570 1.600 1,075,000 1,698,960 1.5804 1.307 1.298 1.315 1.290 1.315 1,308,119 1.2988 0.63%
2024-02-08 0 1.580 1.560 1.580 1.560 1.580 51,884,000 83,001,990 1.5998 1.298 1.282 1.298 1.282 1.298 63,135,309 1.3147 0.64%
2024-02-07 0 1.570 1.570 1.580 1.570 1.600 6,857,164 10,833,709 1.5799 1.290 1.290 1.298 1.290 1.315 8,344,175 1.2984 -0.63%
2024-02-06 0 1.580 1.560 1.580 1.530 1.580 917,602 1,429,208 1.5575 1.298 1.282 1.298 1.257 1.298 1,116,589 1.2800 3.27%
2024-02-05 0 1.530 1.520 1.530 1.530 1.550 157,000 241,120 1.5358 1.257 1.249 1.257 1.257 1.274 191,046 1.2621 -0.65%
2024-02-02 0 1.540 1.540 1.560 1.510 1.590 18,453,147 29,501,710 1.5987 1.266 1.266 1.282 1.241 1.307 22,454,806 1.3138 -1.28%
2024-02-01 0 1.560 1.550 1.560 1.550 1.600 5,390,000 8,579,020 1.5917 1.282 1.274 1.282 1.274 1.315 6,558,849 1.3080 0.65%
2024-01-31 0 1.550 1.550 1.560 1.530 1.590 2,450,000 3,819,628 1.5590 1.274 1.274 1.282 1.257 1.307 2,981,295 1.2812 -4.91%
2024-01-30 0 1.630 1.630 1.650 1.630 1.700 1,284,868 2,152,007 1.6749 1.340 1.340 1.356 1.340 1.397 1,563,498 1.3764 -1.21%
2024-01-29 0 1.650 1.640 1.650 1.610 1.650 721,000 1,173,977 1.6283 1.356 1.348 1.356 1.323 1.356 877,353 1.3381 3.12%
2024-01-26 0 1.600 1.590 1.600 1.560 1.600 964,204 1,529,724 1.5865 1.315 1.307 1.315 1.282 1.315 1,173,297 1.3038 3.23%
2024-01-25 0 1.550 1.550 1.570 1.550 1.570 9,357,645 14,520,387 1.5517 1.274 1.274 1.290 1.274 1.290 11,386,898 1.2752 -1.27%
2024-01-24 0 1.570 1.570 1.590 1.570 1.610 997,000 1,575,930 1.5807 1.290 1.290 1.307 1.290 1.323 1,213,205 1.2990 -1.26%
2024-01-23 0 1.590 1.570 1.590 1.550 1.590 1,202,000 1,896,500 1.5778 1.307 1.290 1.307 1.274 1.307 1,462,660 1.2966 0.63%
2024-01-22 0 1.580 1.570 1.580 1.580 1.630 2,066,000 3,296,365 1.5955 1.298 1.290 1.298 1.298 1.340 2,514,023 1.3112 -1.86%
2024-01-19 0 1.610 1.610 1.620 1.590 1.630 1,011,901 1,633,548 1.6143 1.323 1.323 1.331 1.307 1.340 1,231,337 1.3266 0.00%
2024-01-18 0 1.610 1.610 1.620 1.600 1.620 2,481,306 3,991,608 1.6087 1.323 1.323 1.331 1.315 1.331 3,019,390 1.3220 1.26%
2024-01-17 0 1.590 1.590 1.600 1.550 1.610 4,205,701 6,678,619 1.5880 1.307 1.307 1.315 1.274 1.323 5,117,729 1.3050 1.92%
2024-01-16 0 1.560 1.550 1.560 1.530 1.560 530,000 820,026 1.5472 1.282 1.274 1.282 1.257 1.282 644,933 1.2715 0.00%
2024-01-15 0 1.560 1.550 1.560 1.540 1.560 207,000 321,000 1.5507 1.282 1.274 1.282 1.266 1.282 251,889 1.2744 0.65%
2024-01-12 0 1.550 1.540 1.550 1.520 1.560 791,457 1,220,298 1.5418 1.274 1.266 1.274 1.249 1.282 963,088 1.2671 1.97%
2024-01-11 0 1.520 1.510 1.520 1.510 1.530 2,140,078 3,252,622 1.5199 1.249 1.241 1.249 1.241 1.257 2,604,165 1.2490 0.00%
2024-01-10 0 1.520 1.500 1.520 1.470 1.520 2,435,643 3,671,111 1.5072 1.249 1.233 1.249 1.208 1.249 2,963,825 1.2386 1.33%
2024-01-09 0 1.500 1.490 1.500 1.490 1.520 824,000 1,240,400 1.5053 1.233 1.224 1.233 1.224 1.249 1,002,689 1.2371 -1.32%
2024-01-08 0 1.520 1.490 1.520 1.460 1.520 1,309,629 1,962,161 1.4983 1.249 1.224 1.249 1.200 1.249 1,593,629 1.2313 4.11%
2024-01-05 0 1.460 1.460 1.480 1.450 1.480 29,000 42,500 1.4655 1.200 1.200 1.216 1.192 1.216 35,289 1.2043 -1.35%
2024-01-04 0 1.480 1.430 1.480 1.420 1.480 51,330 75,135 1.4638 1.216 1.175 1.216 1.167 1.216 62,461 1.2029 3.50%
2024-01-03 0 1.430 1.420 1.450 1.430 1.460 347,085 501,679 1.4454 1.175 1.167 1.192 1.175 1.200 422,352 1.1878 -2.72%
2024-01-02 0 1.470 1.450 1.480 1.470 1.470 2,000 2,940 1.4700 1.208 1.192 1.216 1.208 1.208 2,434 1.2080 1.38%
2023-12-29 0 1.450 1.450 1.460 1.420 1.460 356,000 515,630 1.4484 1.192 1.192 1.200 1.167 1.200 433,200 1.1903 2.11%
2023-12-28 0 1.420 1.420 1.450 1.420 1.450 49,000 70,460 1.4380 1.167 1.167 1.192 1.167 1.192 59,626 1.1817 0.00%
2023-12-27 0 1.420 1.410 1.420 1.410 1.430 121,574 172,702 1.4206 1.167 1.159 1.167 1.159 1.175 147,938 1.1674 0.71%
2023-12-22 0 1.410 1.400 1.410 1.400 1.460 129,096 184,900 1.4323 1.159 1.151 1.159 1.151 1.200 157,091 1.1770 -2.76%
2023-12-21 0 1.450 1.410 1.450 1.410 1.450 50,000 71,650 1.4330 1.192 1.159 1.192 1.159 1.192 60,843 1.1776 3.57%
2023-12-20 0 1.400 1.390 1.400 1.400 1.450 274,000 385,640 1.4074 1.151 1.142 1.151 1.151 1.192 333,418 1.1566 -1.41%
2023-12-19 0 1.420 1.420 1.430 1.410 1.450 132,000 188,040 1.4245 1.167 1.167 1.175 1.159 1.192 160,625 1.1707 -1.39%
2023-12-18 0 1.440 1.430 1.440 1.430 1.450 134,000 193,040 1.4406 1.183 1.175 1.183 1.175 1.192 163,059 1.1839 -0.69%
2023-12-15 0 1.450 1.440 1.450 1.420 1.500 356,000 512,950 1.4409 1.192 1.183 1.192 1.167 1.233 433,200 1.1841 0.00%
2023-12-14 0 1.450 1.450 1.470 1.450 1.500 829,000 1,223,179 1.4755 1.192 1.192 1.208 1.192 1.233 1,008,773 1.2125 -2.68%
2023-12-13 0 1.490 1.490 1.500 1.490 1.520 206,000 309,830 1.5040 1.224 1.224 1.233 1.224 1.249 250,672 1.2360 -1.32%
2023-12-12 0 1.510 1.510 1.520 1.510 1.530 16,000 24,260 1.5163 1.241 1.241 1.249 1.241 1.257 19,470 1.2460 0.00%
2023-12-11 0 1.510 1.510 1.530 1.510 1.530 185,858 282,209 1.5184 1.241 1.241 1.257 1.241 1.257 226,162 1.2478 -1.31%
2023-12-08 0 1.530 1.500 1.530 1.500 1.530 2,076,290 3,135,966 1.5104 1.257 1.233 1.257 1.233 1.257 2,526,544 1.2412 0.66%
2023-12-07 0 1.520 1.500 1.520 1.490 1.530 1,292,574 1,954,212 1.5119 1.249 1.233 1.249 1.224 1.257 1,572,875 1.2424 0.00%
2023-12-06 0 1.520 1.490 1.530 1.500 1.530 205,993 311,570 1.5125 1.249 1.224 1.257 1.233 1.257 250,664 1.2430 -0.65%
2023-12-05 0 1.530 1.490 1.530 1.490 1.530 922,000 1,388,290 1.5057 1.257 1.224 1.257 1.224 1.257 1,121,940 1.2374 0.66%
2023-12-04 0 1.520 1.520 1.530 1.480 1.520 622,000 938,799 1.5093 1.249 1.249 1.257 1.216 1.249 756,884 1.2403 0.66%
2023-12-01 0 1.510 1.510 1.530 1.480 1.510 299,148 447,666 1.4965 1.241 1.241 1.257 1.216 1.241 364,020 1.2298 2.03%
2023-11-30 0 1.480 1.450 1.480 1.480 1.480 11,000 16,280 1.4800 1.216 1.192 1.216 1.216 1.216 13,385 1.2163 -2.63%
2023-11-29 0 1.520 1.500 1.520 1.480 1.520 541,000 811,190 1.4994 1.249 1.233 1.249 1.216 1.249 658,319 1.2322 0.66%
2023-11-28 0 1.510 1.500 1.510 - - 360 529 1.4694 1.241 1.233 1.241 - - 438 1.2076 0.00%
2023-11-27 0 1.510 1.500 1.530 1.500 1.530 61,000 92,090 1.5097 1.241 1.233 1.257 1.233 1.257 74,228 1.2406 0.67%
2023-11-24 0 1.500 1.490 1.500 1.480 1.520 118,147 177,468 1.5021 1.233 1.224 1.233 1.216 1.249 143,768 1.2344 -0.66%
2023-11-23 0 1.510 1.490 1.510 1.480 1.520 797,000 1,194,810 1.4991 1.241 1.224 1.241 1.216 1.249 969,834 1.2320 3.42%
2023-11-22 0 1.460 1.450 1.490 1.460 1.500 369,439 547,041 1.4807 1.200 1.192 1.224 1.200 1.233 449,554 1.2169 0.00%
2023-11-21 0 1.460 1.460 1.490 1.450 1.480 336,000 494,290 1.4711 1.200 1.200 1.224 1.192 1.216 408,863 1.2089 0.69%
2023-11-20 0 1.450 1.440 1.450 1.440 1.460 509,278 738,813 1.4507 1.192 1.183 1.192 1.183 1.200 619,718 1.1922 0.69%
2023-11-17 0 1.440 1.430 1.440 1.430 1.450 4,135,715 5,955,193 1.4399 1.183 1.175 1.183 1.175 1.192 5,032,566 1.1833 1.41%
2023-11-16 0 1.420 1.420 1.440 1.420 1.440 6,350,000 9,080,410 1.4300 1.167 1.167 1.183 1.167 1.183 7,727,030 1.1751 -0.70%
2023-11-15 0 1.430 1.410 1.430 1.360 1.430 3,909,000 5,533,460 1.4156 1.175 1.159 1.175 1.118 1.175 4,756,687 1.1633 -0.69%
2023-11-14 0 1.440 1.420 1.440 1.410 1.450 1,046,000 1,494,980 1.4292 1.183 1.167 1.183 1.159 1.192 1,272,830 1.1745 0.70%
2023-11-13 0 1.430 1.430 1.460 1.420 1.450 45,000 64,560 1.4347 1.175 1.175 1.200 1.167 1.192 54,758 1.1790 -1.38%
2023-11-10 0 1.450 1.430 1.450 1.430 1.450 164,000 235,060 1.4333 1.192 1.175 1.192 1.175 1.192 199,564 1.1779 2.11%
2023-11-09 0 1.420 1.430 1.440 1.400 1.430 518,000 732,940 1.4149 1.167 1.175 1.183 1.151 1.175 630,331 1.1628 1.43%
2023-11-08 0 1.400 1.400 1.410 1.380 1.410 88,000 122,970 1.3974 1.151 1.151 1.159 1.134 1.159 107,083 1.1484 -0.71%
2023-11-07 0 1.410 1.370 1.410 1.370 1.410 215,296 301,129 1.3987 1.159 1.126 1.159 1.126 1.159 261,984 1.1494 0.71%
2023-11-06 0 1.400 1.380 1.400 1.360 1.400 824,000 1,148,800 1.3942 1.151 1.134 1.151 1.118 1.151 1,002,689 1.1457 3.70%
2023-11-03 0 1.350 1.330 1.350 1.320 1.360 685,296 926,751 1.3523 1.109 1.093 1.109 1.085 1.118 833,906 1.1113 2.27%
2023-11-02 0 1.320 1.310 1.320 1.320 1.330 507,061 671,350 1.3240 1.085 1.077 1.085 1.085 1.093 617,020 1.0881 -0.75%
2023-11-01 0 1.330 1.330 1.350 1.320 1.340 28,000 37,180 1.3279 1.093 1.093 1.109 1.085 1.101 34,072 1.0912 0.76%
2023-10-31 0 1.320 1.310 1.320 1.310 1.350 221,802 292,396 1.3183 1.085 1.077 1.085 1.077 1.109 269,901 1.0833 -0.75%
2023-10-30 0 1.330 1.320 1.330 1.330 1.350 42,500 56,910 1.3391 1.093 1.085 1.093 1.093 1.109 51,716 1.1004 0.00%
2023-10-27 0 1.330 1.330 1.350 1.310 1.370 60,000 80,400 1.3400 1.093 1.093 1.109 1.077 1.126 73,011 1.1012 -0.75%
2023-10-26 0 1.340 1.330 1.340 1.250 1.360 223,116 291,238 1.3053 1.101 1.093 1.101 1.027 1.118 271,500 1.0727 2.29%
2023-10-25 0 1.310 1.310 1.320 1.310 1.340 126,000 166,440 1.3210 1.077 1.077 1.085 1.077 1.101 153,324 1.0855 0.00%
2023-10-24 0 1.310 1.310 1.320 1.300 1.330 119,000 155,890 1.3100 1.077 1.077 1.085 1.068 1.093 144,806 1.0765 0.77%
2023-10-20 0 1.300 1.300 1.310 1.300 1.360 260,000 342,710 1.3181 1.068 1.068 1.077 1.068 1.118 316,382 1.0832 -1.52%
2023-10-19 0 1.320 1.320 1.330 1.320 1.330 592,000 781,450 1.3200 1.085 1.085 1.093 1.085 1.093 720,378 1.0848 0.00%
2023-10-18 0 1.320 1.320 1.330 1.320 1.350 66,000 87,750 1.3295 1.085 1.085 1.093 1.085 1.109 80,312 1.0926 0.00%
2023-10-17 0 1.320 1.320 1.330 1.320 1.340 189,000 251,590 1.3312 1.085 1.085 1.093 1.085 1.101 229,986 1.0939 0.00%
2023-10-16 0 1.320 1.320 1.340 1.320 1.340 1,031,000 1,375,320 1.3340 1.085 1.085 1.101 1.085 1.101 1,254,578 1.0962 -2.94%
2023-10-13 0 1.360 1.340 1.370 1.330 1.360 312,000 419,190 1.3436 1.118 1.101 1.126 1.093 1.118 379,659 1.1041 0.74%
2023-10-12 0 1.350 1.350 1.370 1.350 1.370 39,000 52,990 1.3587 1.109 1.109 1.126 1.109 1.126 47,457 1.1166 0.00%
2023-10-11 0 1.350 1.350 1.360 1.350 1.370 44,000 59,820 1.3595 1.109 1.109 1.118 1.109 1.126 53,542 1.1173 -0.74%
2023-10-10 0 1.360 1.360 1.370 1.350 1.380 380,000 518,050 1.3633 1.118 1.118 1.126 1.109 1.134 462,405 1.1203 -0.73%
2023-10-09 0 1.370 1.370 1.380 1.340 1.380 202,000 275,220 1.3625 1.126 1.126 1.134 1.101 1.134 245,805 1.1197 0.00%
2023-10-06 0 1.370 1.370 1.380 1.360 1.380 174,000 238,470 1.3705 1.126 1.126 1.134 1.118 1.134 211,733 1.1263 0.00%
2023-10-05 0 1.370 1.370 1.380 1.360 1.380 87,000 119,280 1.3710 1.126 1.126 1.134 1.118 1.134 105,866 1.1267 0.00%
2023-10-04 0 1.370 1.370 1.390 1.370 1.390 35,000 48,230 1.3780 1.126 1.126 1.142 1.126 1.142 42,590 1.1324 -1.44%
2023-10-03 0 1.390 1.370 1.390 1.380 1.390 207,784 287,863 1.3854 1.142 1.126 1.142 1.134 1.142 252,843 1.1385 -0.71%
2023-09-29 0 1.400 1.380 1.400 1.400 1.400 11,000 15,400 1.4000 1.151 1.134 1.151 1.151 1.151 13,385 1.1505 0.00%
2023-09-28 0 1.400 1.390 1.400 1.390 1.400 743,000 1,038,859 1.3982 1.151 1.142 1.151 1.142 1.151 904,123 1.1490 0.00%
2023-09-27 0 1.400 1.390 1.400 1.390 1.410 1,596,000 2,234,659 1.4002 1.151 1.142 1.151 1.142 1.159 1,942,101 1.1506 0.00%
2023-09-26 0 1.400 1.390 1.400 1.380 1.400 1,464,000 2,029,490 1.3863 1.151 1.142 1.151 1.134 1.151 1,781,476 1.1392 0.00%
2023-09-25 0 1.400 1.390 1.400 1.380 1.400 1,481,240 2,072,216 1.3990 1.151 1.142 1.151 1.134 1.151 1,802,454 1.1497 0.72%
2023-09-22 0 1.390 1.390 1.400 1.390 1.400 818,000 1,143,470 1.3979 1.142 1.142 1.151 1.142 1.151 995,387 1.1488 -0.71%
2023-09-21 0 1.400 1.390 1.400 1.380 1.400 791,000 1,099,040 1.3894 1.151 1.142 1.151 1.134 1.151 962,532 1.1418 0.00%
2023-09-20 0 1.400 1.390 1.400 1.370 1.400 1,639,000 2,276,750 1.3891 1.151 1.142 1.151 1.126 1.151 1,994,425 1.1416 0.72%
2023-09-19 0 1.390 1.390 1.400 1.380 1.400 586,209 812,942 1.3868 1.142 1.142 1.151 1.134 1.151 713,331 1.1396 -0.71%
2023-09-18 0 1.400 1.390 1.400 1.380 1.400 341,000 473,740 1.3893 1.151 1.142 1.151 1.134 1.151 414,948 1.1417 0.00%
2023-09-15 0 1.400 1.400 1.420 1.390 1.410 239,000 336,179 1.4066 1.151 1.151 1.167 1.142 1.159 290,828 1.1559 -1.41%
2023-09-14 0 1.420 1.400 1.420 1.390 1.420 598,080 838,264 1.4016 1.167 1.151 1.167 1.142 1.167 727,777 1.1518 1.43%
2023-09-13 0 1.400 1.390 1.400 1.390 1.430 1,726,000 2,422,190 1.4034 1.151 1.142 1.151 1.142 1.175 2,100,292 1.1533 -2.78%
2023-09-12 0 1.440 1.430 1.440 1.420 1.440 499,000 715,870 1.4346 1.183 1.175 1.183 1.167 1.183 607,211 1.1789 0.00%
2023-09-11 0 1.440 1.440 1.450 1.420 1.450 736,513 1,060,280 1.4396 1.183 1.183 1.192 1.167 1.192 896,230 1.1830 -0.69%
2023-09-07 0 1.450 1.450 1.460 1.410 1.460 486,000 703,004 1.4465 1.192 1.192 1.200 1.159 1.200 591,392 1.1887 0.00%
2023-09-06 0 1.450 1.450 1.460 1.440 1.460 460,715 667,528 1.4489 1.192 1.192 1.200 1.183 1.200 560,623 1.1907 -0.68%
2023-09-05 0 1.460 1.450 1.460 1.440 1.460 282,000 408,550 1.4488 1.200 1.192 1.200 1.183 1.200 343,153 1.1906 0.00%
2023-09-04 0 1.460 1.450 1.460 1.440 1.460 372,000 538,995 1.4489 1.200 1.192 1.200 1.183 1.200 452,670 1.1907 0.00%
2023-08-31 0 1.460 1.450 1.460 1.450 1.470 464,000 675,760 1.4564 1.200 1.192 1.200 1.192 1.208 564,621 1.1968 0.00%
2023-08-30 0 1.460 1.450 1.460 1.450 1.470 75,000 109,130 1.4551 1.200 1.192 1.200 1.192 1.208 91,264 1.1958 0.69%
2023-08-29 0 1.450 1.450 1.460 1.440 1.460 350,743 509,249 1.4519 1.192 1.192 1.200 1.183 1.200 426,803 1.1932 -1.36%
2023-08-28 0 1.470 1.450 1.470 - - 0 0 - 1.208 1.192 1.208 - - 0 - 0.00%
2023-08-25 0 1.470 1.450 1.470 1.450 1.470 12,000 17,580 1.4650 1.208 1.192 1.208 1.192 1.208 14,602 1.2039 0.00%
2023-08-24 0 1.470 1.450 1.470 1.450 1.480 111,600 162,112 1.4526 1.208 1.192 1.208 1.192 1.216 135,801 1.1937 0.68%
2023-08-23 0 1.460 1.460 1.470 1.450 1.470 157,000 228,860 1.4577 1.200 1.200 1.208 1.192 1.208 191,046 1.1979 0.69%
2023-08-22 0 1.450 1.450 1.460 1.450 1.460 36,000 52,530 1.4592 1.192 1.192 1.200 1.192 1.200 43,807 1.1991 -0.68%
2023-08-21 0 1.460 1.450 1.460 1.440 1.460 936,299 1,354,751 1.4469 1.200 1.192 1.200 1.183 1.200 1,139,340 1.1891 0.69%
2023-08-18 0 1.450 1.450 1.470 1.440 1.480 1,745,142 2,531,631 1.4507 1.192 1.192 1.208 1.183 1.216 2,123,585 1.1921 -1.36%
2023-08-17 0 1.470 1.460 1.470 1.450 1.470 676,000 987,249 1.4604 1.208 1.200 1.208 1.192 1.208 822,594 1.2002 0.68%
2023-08-16 0 1.460 1.460 1.470 1.460 1.470 24,000 35,080 1.4617 1.200 1.200 1.208 1.200 1.208 29,205 1.2012 0.00%
2023-08-15 0 1.460 1.460 1.470 1.460 1.470 67,000 98,230 1.4661 1.200 1.200 1.208 1.200 1.208 81,529 1.2048 -0.68%
2023-08-14 0 1.470 1.450 1.470 1.450 1.470 547,732 798,366 1.4576 1.208 1.192 1.208 1.192 1.208 666,510 1.1978 0.68%
2023-08-11 0 1.460 1.480 1.490 1.460 1.480 209,287 308,287 1.4730 1.200 1.216 1.224 1.200 1.216 254,672 1.2105 -0.68%
2023-08-10 0 1.470 1.470 1.480 1.450 1.480 961,859 1,405,937 1.4617 1.208 1.208 1.216 1.192 1.216 1,170,443 1.2012 1.38%
2023-08-09 0 1.450 1.450 1.470 1.440 1.480 556,000 806,390 1.4503 1.192 1.192 1.208 1.183 1.216 676,571 1.1919 -0.68%
2023-08-08 0 1.460 1.460 1.470 1.450 1.480 46,000 67,520 1.4678 1.200 1.200 1.208 1.192 1.216 55,975 1.2062 0.00%
2023-08-07 0 1.460 1.450 1.460 1.460 1.480 80,000 116,950 1.4619 1.200 1.192 1.200 1.200 1.216 97,348 1.2014 -1.35%
2023-08-04 0 1.480 1.460 1.480 1.450 1.480 330,722 483,162 1.4609 1.216 1.200 1.216 1.192 1.216 402,441 1.2006 2.07%
2023-08-03 0 1.450 1.450 1.460 1.440 1.480 543,000 792,390 1.4593 1.192 1.192 1.200 1.183 1.216 660,752 1.1992 0.00%
2023-08-02 0 1.450 1.450 1.470 1.450 1.470 236,940 345,689 1.4590 1.192 1.192 1.208 1.192 1.208 288,322 1.1990 -0.68%
2023-08-01 0 1.460 1.460 1.480 1.450 1.490 1,337,000 1,970,690 1.4740 1.200 1.200 1.216 1.192 1.224 1,626,935 1.2113 0.69%
2023-07-31 0 1.450 1.450 1.460 1.440 1.460 180,000 260,900 1.4494 1.192 1.192 1.200 1.183 1.200 219,034 1.1911 0.69%
2023-07-28 0 1.440 1.420 1.460 1.430 1.460 73,000 105,846 1.4499 1.183 1.167 1.200 1.175 1.200 88,830 1.1916 0.00%
2023-07-27 0 1.440 1.440 1.450 1.440 1.460 208,574 302,363 1.4497 1.183 1.183 1.192 1.183 1.200 253,804 1.1913 1.41%
2023-07-26 0 1.420 1.420 1.440 1.420 1.460 133,000 192,000 1.4436 1.167 1.167 1.183 1.167 1.200 161,842 1.1863 -1.39%
2023-07-25 0 1.440 1.420 1.440 1.410 1.450 3,508,000 5,015,400 1.4297 1.183 1.167 1.183 1.159 1.192 4,268,728 1.1749 1.41%
2023-07-24 0 1.420 1.410 1.420 - - 0 0 - 1.167 1.159 1.167 - - 0 - 0.00%
2023-07-21 0 1.420 1.410 1.420 1.410 1.420 171,000 241,150 1.4102 1.167 1.159 1.167 1.159 1.167 208,082 1.1589 0.71%
2023-07-20 0 1.410 1.410 1.430 1.400 1.440 405,289 572,478 1.4125 1.159 1.159 1.175 1.151 1.183 493,178 1.1608 0.71%
2023-07-19 0 1.400 1.400 1.410 1.390 1.420 980,000 1,372,380 1.4004 1.151 1.151 1.159 1.142 1.167 1,192,518 1.1508 0.00%
2023-07-18 0 1.400 1.400 1.410 1.390 1.410 498,000 697,310 1.4002 1.151 1.151 1.159 1.142 1.159 605,994 1.1507 0.00%
2023-07-14 0 1.400 1.400 1.420 1.390 1.410 705,000 987,330 1.4005 1.151 1.151 1.167 1.142 1.159 857,883 1.1509 0.00%
2023-07-13 0 1.400 1.400 1.410 1.390 1.410 1,424,864 1,992,895 1.3987 1.151 1.151 1.159 1.142 1.159 1,733,853 1.1494 0.00%
2023-07-12 0 1.400 1.400 1.420 1.400 1.420 65,000 91,230 1.4035 1.151 1.151 1.167 1.151 1.167 79,096 1.1534 -0.71%
2023-07-11 0 1.410 1.410 1.420 1.400 1.420 147,000 206,140 1.4023 1.159 1.159 1.167 1.151 1.167 178,878 1.1524 2.17%
2023-07-10 0 1.380 1.380 1.400 1.380 1.400 859,000 1,197,500 1.3941 1.134 1.134 1.151 1.134 1.151 1,045,279 1.1456 -1.43%
2023-07-07 0 1.400 1.400 1.410 1.400 1.410 483,115 676,877 1.4011 1.151 1.151 1.159 1.151 1.159 587,881 1.1514 -2.10%
2023-07-06 0 1.430 1.410 1.430 1.410 1.430 28,000 39,640 1.4157 1.175 1.159 1.175 1.159 1.175 34,072 1.1634 0.00%
2023-07-05 0 1.430 1.420 1.430 1.420 1.430 32,000 45,730 1.4291 1.175 1.167 1.175 1.167 1.175 38,939 1.1744 0.00%
2023-07-04 0 1.430 1.430 1.450 1.430 1.460 92,000 132,960 1.4452 1.175 1.175 1.192 1.175 1.200 111,951 1.1877 -0.69%
2023-07-03 0 1.440 1.430 1.440 1.420 1.470 324,000 467,370 1.4425 1.183 1.175 1.183 1.167 1.208 394,261 1.1854 2.13%
2023-06-30 0 1.410 1.410 1.430 1.410 1.430 87,000 123,430 1.4187 1.159 1.159 1.175 1.159 1.175 105,866 1.1659 0.71%
2023-06-29 0 1.400 1.400 1.420 1.400 1.420 70,000 98,630 1.4090 1.151 1.151 1.167 1.151 1.167 85,180 1.1579 0.00%
2023-06-28 0 1.400 1.400 1.410 1.400 1.410 525,000 735,010 1.4000 1.151 1.151 1.159 1.151 1.159 638,849 1.1505 0.00%
2023-06-27 0 1.400 1.400 1.410 1.400 1.410 404,282 566,938 1.4023 1.151 1.151 1.159 1.151 1.159 491,953 1.1524 0.00%
2023-06-26 0 1.400 1.400 1.410 1.400 1.420 11,000 15,470 1.4064 1.151 1.151 1.159 1.151 1.167 13,385 1.1557 0.00%
2023-06-23 0 1.400 1.400 1.410 1.390 1.400 191,000 267,310 1.3995 1.151 1.151 1.159 1.142 1.151 232,419 1.1501 -0.71%
2023-06-21 0 1.410 1.400 1.420 1.400 1.440 367,000 515,510 1.4047 1.159 1.151 1.167 1.151 1.183 446,586 1.1543 -0.70%
2023-06-20 0 1.420 1.420 1.430 1.410 1.430 71,000 100,910 1.4213 1.167 1.167 1.175 1.159 1.175 86,397 1.1680 -1.39%
2023-06-19 0 1.440 1.420 1.440 1.410 1.440 164,217 233,866 1.4241 1.183 1.167 1.183 1.159 1.183 199,828 1.1703 2.86%
2023-06-16 0 1.400 1.400 1.410 1.400 1.430 3,353,000 4,695,890 1.4005 1.151 1.151 1.159 1.151 1.175 4,080,115 1.1509 -0.71%
2023-06-15 0 1.410 1.400 1.410 1.400 1.450 251,000 354,160 1.4110 1.159 1.151 1.159 1.151 1.192 305,431 1.1595 0.71%
2023-06-14 0 1.400 1.400 1.410 1.400 1.460 1,195,429 1,691,507 1.4150 1.151 1.151 1.159 1.151 1.200 1,454,664 1.1628 -2.78%
2023-06-13 0 1.440 1.430 1.440 1.420 1.470 315,721 458,829 1.4533 1.183 1.175 1.183 1.167 1.208 384,187 1.1943 0.00%
2023-06-12 0 1.590 1.580 1.590 1.580 1.610 1,700,000 2,714,010 1.5965 1.183 1.176 1.183 1.176 1.198 2,284,138 1.1882 -0.62%
2023-06-09 0 1.600 1.590 1.600 1.600 1.610 262,000 419,540 1.6013 1.191 1.183 1.191 1.191 1.198 352,026 1.1918 0.00%
2023-06-08 0 1.600 1.590 1.600 1.600 1.610 393,294 630,435 1.6030 1.191 1.183 1.191 1.191 1.198 528,434 1.1930 -0.62%
2023-06-07 0 1.610 1.600 1.610 1.610 1.620 367,573 592,725 1.6125 1.198 1.191 1.198 1.198 1.206 493,875 1.2002 0.00%
2023-06-06 0 1.610 1.610 1.620 1.590 1.620 717,581 1,150,592 1.6034 1.198 1.198 1.206 1.183 1.206 964,150 1.1934 0.00%
2023-06-05 0 1.610 1.610 1.620 1.610 1.630 47,000 76,200 1.6213 1.198 1.198 1.206 1.198 1.213 63,150 1.2067 -1.23%
2023-06-02 0 1.630 1.610 1.630 1.610 1.640 520,000 848,260 1.6313 1.213 1.198 1.213 1.198 1.221 698,678 1.2141 1.87%
2023-06-01 0 1.600 1.590 1.600 1.590 1.620 110,000 176,290 1.6026 1.191 1.183 1.191 1.183 1.206 147,797 1.1928 0.63%
2023-05-31 0 1.590 1.590 1.600 1.590 1.620 589,463 947,097 1.6067 1.183 1.183 1.191 1.183 1.206 792,009 1.1958 -1.85%
2023-05-30 0 1.620 1.620 1.630 1.600 1.620 106,586 171,508 1.6091 1.206 1.206 1.213 1.191 1.206 143,210 1.1976 1.25%
2023-05-29 0 1.600 1.600 1.620 1.600 1.640 542,000 873,330 1.6113 1.191 1.191 1.206 1.191 1.221 728,237 1.1992 -1.23%
2023-05-25 0 1.620 1.620 1.640 1.610 1.650 786,735 1,274,535 1.6200 1.206 1.206 1.221 1.198 1.228 1,057,066 1.2057 -1.82%
2023-05-24 0 1.650 1.630 1.650 1.630 1.650 277,144 453,518 1.6364 1.228 1.213 1.228 1.213 1.228 372,374 1.2179 0.61%
2023-05-23 0 1.640 1.640 1.660 1.640 1.660 133,000 219,480 1.6502 1.221 1.221 1.235 1.221 1.235 178,700 1.2282 -0.61%
2023-05-22 0 1.650 1.640 1.650 1.640 1.660 380,857 626,901 1.6460 1.228 1.221 1.228 1.221 1.235 511,724 1.2251 1.23%
2023-05-19 0 1.630 1.630 1.650 1.630 1.650 103,000 168,010 1.6312 1.213 1.213 1.228 1.213 1.228 138,392 1.2140 -1.81%
2023-05-18 0 1.660 1.660 1.670 1.640 1.660 138,857 229,701 1.6542 1.235 1.235 1.243 1.221 1.235 186,570 1.2312 0.61%
2023-05-17 0 1.650 1.640 1.650 1.650 1.660 3,600,000 5,937,115 1.6492 1.228 1.221 1.228 1.228 1.235 4,836,999 1.2274 0.61%
2023-05-16 0 1.640 1.630 1.640 1.630 1.660 626,000 1,026,820 1.6403 1.221 1.213 1.221 1.213 1.235 841,100 1.2208 -0.61%
2023-05-15 0 1.650 1.640 1.650 1.630 1.670 258,000 424,410 1.6450 1.228 1.221 1.228 1.213 1.243 346,652 1.2243 0.61%
2023-05-12 0 1.640 1.640 1.660 1.640 1.650 364,000 596,990 1.6401 1.221 1.221 1.235 1.221 1.228 489,074 1.2207 0.00%
2023-05-11 0 1.640 1.640 1.650 1.640 1.660 282,000 464,540 1.6473 1.221 1.221 1.228 1.221 1.235 378,898 1.2260 0.00%
2023-05-10 0 1.640 1.640 1.650 1.640 1.660 470,296 777,176 1.6525 1.221 1.221 1.228 1.221 1.235 631,895 1.2299 -0.61%
2023-05-09 0 1.650 1.650 1.670 1.640 1.660 110,000 181,500 1.6500 1.228 1.228 1.243 1.221 1.235 147,797 1.2280 -1.20%
2023-05-08 0 1.670 1.650 1.670 1.650 1.680 914,144 1,515,234 1.6575 1.243 1.228 1.243 1.228 1.250 1,228,254 1.2336 1.21%
2023-05-05 0 1.650 1.650 1.660 1.630 1.670 964,718 1,599,920 1.6584 1.228 1.228 1.235 1.213 1.243 1,296,206 1.2343 1.23%
2023-05-04 0 1.630 1.630 1.650 1.620 1.640 207,721 340,119 1.6374 1.213 1.213 1.228 1.206 1.221 279,096 1.2186 0.62%
2023-05-03 0 1.620 1.610 1.620 1.600 1.630 29,000 47,060 1.6228 1.206 1.198 1.206 1.191 1.213 38,965 1.2078 0.62%
2023-05-02 0 1.610 1.610 1.640 1.600 1.630 165,000 265,530 1.6093 1.198 1.198 1.221 1.191 1.213 221,696 1.1977 0.00%
2023-04-28 0 1.610 1.600 1.640 1.610 1.630 45,808 74,336 1.6228 1.198 1.191 1.221 1.198 1.213 61,548 1.2078 0.62%
2023-04-27 0 1.600 1.600 1.620 1.590 1.620 428,128 683,610 1.5967 1.191 1.191 1.206 1.183 1.206 575,237 1.1884 0.00%
2023-04-26 0 1.600 1.590 1.600 1.600 1.630 455,716 732,934 1.6083 1.191 1.183 1.191 1.191 1.213 612,305 1.1970 -1.23%
2023-04-25 0 1.620 1.600 1.620 1.590 1.620 384,858 616,088 1.6008 1.206 1.191 1.206 1.183 1.206 517,099 1.1914 1.89%
2023-04-24 0 1.590 1.590 1.620 1.590 1.630 920,000 1,475,130 1.6034 1.183 1.183 1.206 1.183 1.213 1,236,122 1.1934 -2.45%
2023-04-21 0 1.630 1.630 1.640 1.630 1.640 244,148 398,843 1.6336 1.213 1.213 1.221 1.213 1.221 328,040 1.2158 1.24%
2023-04-20 0 1.610 1.610 1.640 1.610 1.630 143,857 233,131 1.6206 1.198 1.198 1.221 1.198 1.213 193,288 1.2061 -1.83%
2023-04-19 0 1.640 1.640 1.660 1.620 1.660 382,000 627,950 1.6438 1.221 1.221 1.235 1.206 1.235 513,259 1.2235 0.61%
2023-04-18 0 1.630 1.630 1.640 1.600 1.640 448,077 725,720 1.6196 1.213 1.213 1.221 1.191 1.221 602,041 1.2054 0.00%
2023-04-17 0 1.630 1.630 1.650 1.620 1.650 136,000 223,290 1.6418 1.213 1.213 1.228 1.206 1.228 182,731 1.2220 0.62%
2023-04-14 0 1.620 1.620 1.650 1.620 1.650 198,751 324,689 1.6336 1.206 1.206 1.228 1.206 1.228 267,044 1.2159 0.62%
2023-04-13 0 1.610 1.610 1.630 1.610 1.640 251,000 405,552 1.6157 1.198 1.198 1.213 1.198 1.221 337,246 1.2025 -0.62%
2023-04-12 0 1.620 1.620 1.650 1.600 1.680 322,000 528,770 1.6421 1.206 1.206 1.228 1.191 1.250 432,643 1.2222 0.00%
2023-04-11 0 1.620 1.620 1.650 1.620 1.650 284,000 467,060 1.6446 1.206 1.206 1.228 1.206 1.228 381,585 1.2240 0.62%
2023-04-06 0 1.610 1.610 1.630 1.580 1.630 619,010 1,002,495 1.6195 1.198 1.198 1.213 1.176 1.213 831,709 1.2053 1.90%
2023-04-04 0 1.580 1.580 1.610 1.550 1.640 989,000 1,569,235 1.5867 1.176 1.176 1.198 1.154 1.221 1,328,831 1.1809 -2.47%
2023-04-03 0 1.620 1.610 1.630 1.600 1.670 1,001,441 1,623,467 1.6211 1.206 1.198 1.213 1.191 1.243 1,345,547 1.2065 -2.99%
2023-03-31 0 1.670 1.650 1.670 1.640 1.670 496,577 823,803 1.6590 1.243 1.228 1.243 1.221 1.243 667,206 1.2347 1.21%
2023-03-30 0 1.650 1.620 1.650 1.600 1.660 754,294 1,212,184 1.6070 1.228 1.206 1.228 1.191 1.235 1,013,478 1.1961 3.12%
2023-03-29 0 1.600 1.600 1.610 1.590 1.610 720,363 1,153,110 1.6007 1.191 1.191 1.198 1.183 1.198 967,888 1.1914 0.00%
2023-03-28 0 1.600 1.590 1.600 1.590 1.610 548,715 877,854 1.5998 1.191 1.183 1.191 1.183 1.198 737,259 1.1907 -0.62%
2023-03-27 0 1.610 1.590 1.610 1.580 1.610 853,393 1,364,672 1.5991 1.198 1.183 1.198 1.176 1.198 1,146,628 1.1902 0.62%
2023-03-24 0 1.600 1.590 1.600 1.580 1.620 440,000 701,730 1.5948 1.191 1.183 1.191 1.176 1.206 591,189 1.1870 0.00%
2023-03-23 0 1.600 1.600 1.620 1.600 1.640 654,422 1,057,347 1.6157 1.191 1.191 1.206 1.191 1.221 879,288 1.2025 -2.44%
2023-03-22 0 1.640 1.640 1.650 1.630 1.680 1,081,636 1,786,695 1.6518 1.221 1.221 1.228 1.213 1.250 1,453,298 1.2294 -0.61%
2023-03-21 0 1.650 1.630 1.650 1.650 1.720 601,214 1,005,751 1.6729 1.228 1.213 1.228 1.228 1.280 807,798 1.2451 -1.20%
2023-03-20 0 1.670 1.670 1.680 1.650 1.720 803,000 1,346,450 1.6768 1.243 1.243 1.250 1.228 1.280 1,078,919 1.2480 7.74%
2023-03-17 0 1.550 1.540 1.550 1.520 1.600 400,000 625,460 1.5637 1.154 1.146 1.154 1.131 1.191 537,444 1.1638 -0.64%
2023-03-16 0 1.560 1.560 1.600 1.520 1.630 455,000 700,330 1.5392 1.161 1.161 1.191 1.131 1.213 611,343 1.1456 0.65%
2023-03-15 0 1.550 1.550 1.570 1.550 1.590 256,000 401,900 1.5699 1.154 1.154 1.168 1.154 1.183 343,964 1.1684 -1.27%
2023-03-14 0 1.570 1.570 1.580 1.570 1.610 518,000 825,960 1.5945 1.168 1.168 1.176 1.168 1.198 695,990 1.1867 -2.48%
2023-03-13 0 1.610 1.610 1.620 1.600 1.640 779,000 1,268,190 1.6280 1.198 1.198 1.206 1.191 1.221 1,046,673 1.2116 -1.83%
2023-03-10 0 1.640 1.640 1.670 1.640 1.640 1,085 1,776 1.6369 1.221 1.221 1.243 1.221 1.221 1,458 1.2183 -2.38%
2023-03-09 0 1.680 1.640 1.680 1.640 1.690 35,000 57,930 1.6551 1.250 1.221 1.250 1.221 1.258 47,026 1.2319 2.44%
2023-03-08 0 1.640 1.640 1.680 1.620 1.650 176,000 290,200 1.6489 1.221 1.221 1.250 1.206 1.228 236,476 1.2272 -0.61%
2023-03-07 0 1.650 1.640 1.650 1.620 1.670 193,000 318,570 1.6506 1.228 1.221 1.228 1.206 1.243 259,317 1.2285 1.85%
2023-03-06 0 1.620 1.620 1.650 1.610 1.650 34,000 55,750 1.6397 1.206 1.206 1.228 1.198 1.228 45,683 1.2204 -1.22%
2023-03-03 0 1.640 1.640 1.660 1.630 1.650 134,000 219,910 1.6411 1.221 1.221 1.235 1.213 1.228 180,044 1.2214 0.61%
2023-03-02 0 1.630 1.630 1.640 1.630 1.640 171,000 278,790 1.6304 1.213 1.213 1.221 1.213 1.221 229,757 1.2134 -0.61%
2023-03-01 0 1.640 1.640 1.650 1.640 1.660 128,000 211,350 1.6512 1.221 1.221 1.228 1.221 1.235 171,982 1.2289 0.00%
2023-02-28 0 1.640 1.640 1.660 1.640 1.640 15,964 26,142 1.6376 1.221 1.221 1.235 1.221 1.221 21,449 1.2188 0.00%
2023-02-27 0 1.640 1.630 1.660 1.640 1.650 57,000 93,990 1.6489 1.221 1.213 1.235 1.221 1.228 76,586 1.2273 -0.61%
2023-02-24 0 1.650 1.640 1.650 1.650 1.660 63,000 103,960 1.6502 1.228 1.221 1.228 1.228 1.235 84,647 1.2282 -0.60%
2023-02-23 0 1.660 1.650 1.660 1.650 1.670 46,000 76,340 1.6596 1.235 1.228 1.235 1.228 1.243 61,806 1.2352 1.22%
2023-02-22 0 1.640 1.630 1.640 1.620 1.660 657,000 1,072,380 1.6322 1.221 1.213 1.221 1.206 1.235 882,752 1.2148 -0.61%
2023-02-21 0 1.650 1.650 1.660 1.630 1.680 497,000 818,780 1.6474 1.228 1.228 1.235 1.213 1.250 667,775 1.2261 -1.79%
2023-02-20 0 1.680 1.680 1.690 1.660 1.690 128,000 215,830 1.6862 1.250 1.250 1.258 1.235 1.258 171,982 1.2550 -0.59%
2023-02-17 0 1.690 1.660 1.690 1.650 1.690 18,000 29,860 1.6589 1.258 1.235 1.258 1.228 1.258 24,185 1.2346 1.20%
2023-02-16 0 1.670 1.660 1.670 1.650 1.690 353,000 587,680 1.6648 1.243 1.235 1.243 1.228 1.258 474,295 1.2391 -0.60%
2023-02-15 0 1.680 1.670 1.680 1.670 1.700 370,000 622,230 1.6817 1.250 1.243 1.250 1.243 1.265 497,136 1.2516 -0.59%
2023-02-14 0 1.690 1.690 1.700 1.680 1.720 401,000 680,780 1.6977 1.258 1.258 1.265 1.250 1.280 538,788 1.2635 -2.31%
2023-02-13 0 1.730 1.720 1.730 1.720 1.740 293,000 505,660 1.7258 1.288 1.280 1.288 1.280 1.295 393,678 1.2845 -0.57%
2023-02-10 0 1.740 1.710 1.740 1.700 1.740 456,000 785,530 1.7227 1.295 1.273 1.295 1.265 1.295 612,687 1.2821 1.75%
2023-02-09 0 1.710 1.690 1.710 1.690 1.710 96,000 163,150 1.6995 1.273 1.258 1.273 1.258 1.273 128,987 1.2649 1.79%
2023-02-08 0 1.680 1.680 1.700 1.670 1.710 324,000 547,220 1.6890 1.250 1.250 1.265 1.243 1.273 435,330 1.2570 -0.59%
2023-02-07 0 1.690 1.660 1.690 1.670 1.720 625,333 1,062,109 1.6985 1.258 1.235 1.258 1.243 1.280 840,204 1.2641 1.20%
2023-02-06 0 1.670 1.670 1.680 1.640 1.670 437,000 723,720 1.6561 1.243 1.243 1.250 1.221 1.243 587,158 1.2326 0.60%
2023-02-03 0 1.660 1.640 1.660 1.640 1.680 666,000 1,097,290 1.6476 1.235 1.221 1.235 1.221 1.250 894,845 1.2262 1.22%
2023-02-02 0 1.640 1.640 1.650 1.630 1.650 297,000 487,110 1.6401 1.221 1.221 1.228 1.213 1.228 399,052 1.2207 0.00%
2023-02-01 0 1.640 1.630 1.640 1.630 1.650 386,000 632,080 1.6375 1.221 1.213 1.221 1.213 1.228 518,634 1.2187 0.61%
2023-01-31 0 1.630 1.620 1.630 1.610 1.630 203,000 328,600 1.6187 1.213 1.206 1.213 1.198 1.213 272,753 1.2048 0.62%
2023-01-30 0 1.620 1.610 1.620 1.600 1.640 208,000 336,360 1.6171 1.206 1.198 1.206 1.191 1.221 279,471 1.2036 -1.22%
2023-01-27 0 1.640 1.630 1.640 1.590 1.660 807,005 1,314,588 1.6290 1.221 1.213 1.221 1.183 1.235 1,084,301 1.2124 3.14%
2023-01-26 0 1.590 1.580 1.600 1.580 1.590 1,077,005 1,708,518 1.5864 1.183 1.176 1.191 1.176 1.183 1,447,076 1.1807 0.00%
2023-01-20 0 1.590 1.580 1.590 1.570 1.590 961,043 1,517,785 1.5793 1.183 1.176 1.183 1.168 1.183 1,291,268 1.1754 0.63%
2023-01-19 0 1.580 1.580 1.600 1.580 1.590 68,000 107,940 1.5874 1.176 1.176 1.191 1.176 1.183 91,366 1.1814 -0.63%
2023-01-18 0 1.590 1.590 1.600 1.580 1.590 84,000 133,450 1.5887 1.183 1.183 1.191 1.176 1.183 112,863 1.1824 0.63%
2023-01-17 0 1.580 1.580 1.590 1.570 1.600 444,000 701,760 1.5805 1.176 1.176 1.183 1.168 1.191 596,563 1.1763 0.00%
2023-01-16 0 1.580 1.580 1.600 1.580 1.600 367,000 585,660 1.5958 1.176 1.176 1.191 1.176 1.191 493,105 1.1877 0.00%
2023-01-13 0 1.580 1.580 1.600 1.580 1.600 369,000 586,980 1.5907 1.176 1.176 1.191 1.176 1.191 495,792 1.1839 -1.25%
2023-01-12 0 1.600 1.600 1.610 1.590 1.600 109,000 174,080 1.5971 1.191 1.191 1.198 1.183 1.191 146,454 1.1886 0.63%
2023-01-11 0 1.590 1.590 1.600 1.590 1.600 246,005 392,268 1.5946 1.183 1.183 1.191 1.183 1.191 330,535 1.1868 -0.62%
2023-01-10 0 1.600 1.590 1.600 1.590 1.600 393,000 627,430 1.5965 1.191 1.183 1.191 1.183 1.191 528,039 1.1882 0.00%
2023-01-09 0 1.600 1.600 1.610 1.590 1.630 869,000 1,392,930 1.6029 1.191 1.191 1.198 1.183 1.213 1,167,598 1.1930 0.00%
2023-01-06 0 1.600 1.590 1.600 1.580 1.610 1,030,000 1,641,370 1.5936 1.191 1.183 1.191 1.176 1.198 1,383,919 1.1860 -0.62%
2023-01-05 0 1.610 1.600 1.610 1.590 1.620 378,005 604,733 1.5998 1.198 1.191 1.198 1.183 1.206 507,892 1.1907 0.62%
2023-01-04 0 1.600 1.590 1.600 1.590 1.620 1,853,000 2,959,060 1.5969 1.191 1.183 1.191 1.183 1.206 2,489,711 1.1885 0.00%
2023-01-03 0 1.600 1.580 1.600 1.550 1.610 480,000 756,490 1.5760 1.191 1.176 1.191 1.154 1.198 644,933 1.1730 1.91%
2022-12-30 0 1.570 1.550 1.570 1.540 1.570 701,000 1,091,420 1.5569 1.168 1.154 1.168 1.146 1.168 941,871 1.1588 1.29%
2022-12-29 0 1.550 1.550 1.560 1.550 1.570 129,995 202,343 1.5565 1.154 1.154 1.161 1.154 1.168 174,663 1.1585 -1.27%
2022-12-28 0 1.570 1.560 1.570 1.550 1.580 233,000 364,350 1.5637 1.168 1.161 1.168 1.154 1.176 313,061 1.1638 -1.26%
2022-12-23 0 1.590 1.560 1.590 1.570 1.590 265,000 417,790 1.5766 1.183 1.161 1.183 1.168 1.183 356,057 1.1734 0.00%
2022-12-22 0 1.590 1.580 1.590 1.580 1.600 142,000 225,800 1.5901 1.183 1.176 1.183 1.176 1.191 190,793 1.1835 0.00%
2022-12-21 0 1.590 1.590 1.600 1.590 1.610 75,000 119,845 1.5979 1.183 1.183 1.191 1.183 1.198 100,771 1.1893 -1.24%
2022-12-20 0 1.610 1.590 1.610 1.590 1.620 109,000 174,800 1.6037 1.198 1.183 1.198 1.183 1.206 146,454 1.1936 -0.62%
2022-12-19 0 1.620 1.600 1.620 1.590 1.620 101,183 162,292 1.6039 1.206 1.191 1.206 1.183 1.206 135,951 1.1938 0.00%
2022-12-16 0 1.620 1.610 1.620 1.590 1.630 463,015 744,984 1.6090 1.206 1.198 1.206 1.183 1.213 622,112 1.1975 1.25%
2022-12-15 0 1.600 1.590 1.600 1.590 1.610 2,251,602 3,603,449 1.6004 1.191 1.183 1.191 1.183 1.198 3,025,277 1.1911 -1.23%
2022-12-14 0 1.620 1.600 1.620 1.610 1.650 466,000 754,240 1.6185 1.206 1.191 1.206 1.198 1.228 626,123 1.2046 -1.82%
2022-12-13 0 1.650 1.630 1.650 1.620 1.650 641,000 1,045,000 1.6303 1.228 1.213 1.228 1.206 1.228 861,255 1.2133 1.23%
2022-12-12 0 1.630 1.620 1.630 1.610 1.660 497,000 812,519 1.6348 1.213 1.206 1.213 1.198 1.235 667,775 1.2168 0.00%
2022-12-09 0 1.630 1.620 1.630 1.570 1.650 2,385,495 3,839,687 1.6096 1.213 1.206 1.213 1.168 1.228 3,205,177 1.1980 5.16%
2022-12-08 0 1.550 1.540 1.550 1.510 1.650 3,688,000 5,812,150 1.5760 1.154 1.146 1.154 1.124 1.228 4,955,237 1.1729 2.65%
2022-12-07 1 - - - - - 0 0 - 1.124 - - - - 0 - 0.00%
2022-12-06 0 1.510 1.510 1.520 1.490 1.550 1,329,000 2,007,110 1.5102 1.124 1.124 1.131 1.109 1.154 1,785,659 1.1240 0.00%
2022-12-05 0 1.510 1.510 1.520 1.490 1.520 90,000 135,240 1.5027 1.124 1.124 1.131 1.109 1.131 120,925 1.1184 1.34%
2022-12-02 0 1.490 1.480 1.490 1.480 1.530 574,000 854,780 1.4892 1.109 1.102 1.109 1.102 1.139 771,233 1.1083 0.00%
2022-12-01 0 1.490 1.480 1.490 1.490 1.510 101,000 150,880 1.4939 1.109 1.102 1.109 1.109 1.124 135,705 1.1118 -0.67%
2022-11-30 0 1.500 1.480 1.500 1.480 1.500 207,000 307,990 1.4879 1.116 1.102 1.116 1.102 1.116 278,127 1.1074 1.35%
2022-11-29 0 1.480 1.470 1.480 1.450 1.510 219,241 324,327 1.4793 1.102 1.094 1.102 1.079 1.124 294,575 1.1010 1.37%
2022-11-28 0 1.460 1.460 1.470 1.460 1.540 368,000 539,095 1.4649 1.087 1.087 1.094 1.087 1.146 494,449 1.0903 -1.35%
2022-11-25 0 1.480 1.470 1.480 1.470 1.540 428,203 636,895 1.4874 1.102 1.094 1.102 1.094 1.146 575,338 1.1070 -1.33%
2022-11-24 0 1.500 1.480 1.500 1.490 1.500 72,000 107,880 1.4983 1.116 1.102 1.116 1.109 1.116 96,740 1.1152 0.67%
2022-11-23 0 1.490 1.480 1.490 1.470 1.490 148,000 219,520 1.4832 1.109 1.102 1.109 1.094 1.109 198,854 1.1039 0.00%
2022-11-22 0 1.490 1.480 1.490 1.480 1.510 364,000 545,530 1.4987 1.109 1.102 1.109 1.102 1.124 489,074 1.1154 -1.97%
2022-11-21 0 1.520 1.490 1.520 1.490 1.530 390,000 585,010 1.5000 1.131 1.109 1.131 1.109 1.139 524,008 1.1164 1.33%
2022-11-18 0 1.500 1.490 1.500 1.490 1.500 814,000 1,220,700 1.4996 1.116 1.109 1.116 1.109 1.116 1,093,699 1.1161 -1.32%
2022-11-17 0 1.520 1.520 1.530 1.520 1.530 379,000 578,980 1.5277 1.131 1.131 1.139 1.131 1.139 509,229 1.1370 -1.94%
2022-11-16 0 1.550 1.540 1.550 1.520 1.550 133,025 204,347 1.5362 1.154 1.146 1.154 1.131 1.154 178,734 1.1433 0.65%
2022-11-15 0 1.540 1.520 1.540 1.490 1.550 861,102 1,313,066 1.5249 1.146 1.131 1.146 1.109 1.154 1,156,986 1.1349 2.67%
2022-11-14 0 1.500 1.490 1.500 1.490 1.550 1,601,000 2,424,450 1.5143 1.116 1.109 1.116 1.109 1.154 2,151,121 1.1271 0.00%
2022-11-11 0 1.500 1.490 1.500 1.490 1.530 1,699,000 2,554,110 1.5033 1.116 1.109 1.116 1.109 1.139 2,282,795 1.1189 -1.32%
2022-11-10 0 1.520 1.500 1.520 1.480 1.520 837,000 1,257,450 1.5023 1.131 1.116 1.131 1.102 1.131 1,124,602 1.1181 2.70%
2022-11-09 0 1.480 1.480 1.500 1.440 1.510 955,766 1,402,096 1.4670 1.102 1.102 1.116 1.072 1.124 1,284,178 1.0918 -1.33%
2022-11-08 0 1.500 1.500 1.510 1.500 1.530 561,976 848,133 1.5092 1.116 1.116 1.124 1.116 1.139 755,077 1.1232 -0.66%
2022-11-07 0 1.510 1.510 1.520 1.510 1.520 72,035 109,214 1.5161 1.124 1.124 1.131 1.124 1.131 96,787 1.1284 0.67%
2022-11-04 0 1.500 1.500 1.510 1.490 1.550 832,999 1,261,308 1.5142 1.116 1.116 1.124 1.109 1.154 1,119,226 1.1269 0.67%
2022-11-03 0 1.490 1.490 1.500 1.490 1.530 817,000 1,227,280 1.5022 1.109 1.109 1.116 1.109 1.139 1,097,730 1.1180 -2.61%
2022-11-02 0 1.530 1.530 1.560 1.510 1.560 624,000 953,080 1.5274 1.139 1.139 1.161 1.124 1.161 838,413 1.1368 -1.29%
2022-11-01 0 1.550 1.540 1.550 1.510 1.570 729,561 1,123,561 1.5401 1.154 1.146 1.154 1.124 1.168 980,246 1.1462 1.97%
2022-10-31 0 1.520 1.520 1.550 1.510 1.580 1,146,000 1,752,580 1.5293 1.131 1.131 1.154 1.124 1.176 1,539,778 1.1382 -2.56%
2022-10-28 0 1.560 1.550 1.560 1.540 1.580 1,043,000 1,628,330 1.5612 1.161 1.154 1.161 1.146 1.176 1,401,386 1.1619 -0.64%
2022-10-27 0 1.570 1.550 1.570 1.540 1.570 884,000 1,370,400 1.5502 1.168 1.154 1.168 1.146 1.168 1,187,752 1.1538 1.95%
2022-10-26 0 1.540 1.540 1.550 1.500 1.560 403,297 619,358 1.5357 1.146 1.146 1.154 1.116 1.161 541,874 1.1430 1.99%
2022-10-25 0 1.510 1.510 1.550 1.460 1.550 446,000 670,170 1.5026 1.124 1.124 1.154 1.087 1.154 599,250 1.1183 1.34%
2022-10-24 0 1.490 1.460 1.490 1.450 1.520 809,108 1,199,772 1.4828 1.109 1.087 1.109 1.079 1.131 1,087,126 1.1036 -2.61%
2022-10-21 0 1.530 1.530 1.560 1.530 1.580 406,000 628,200 1.5473 1.139 1.139 1.161 1.139 1.176 545,506 1.1516 -1.29%
2022-10-20 0 1.550 1.530 1.550 1.520 1.550 92,000 140,570 1.5279 1.154 1.139 1.154 1.131 1.154 123,612 1.1372 0.00%
2022-10-19 0 1.550 1.540 1.560 1.530 1.570 316,000 490,510 1.5522 1.154 1.146 1.161 1.139 1.168 424,581 1.1553 0.00%
2022-10-18 0 1.550 1.550 1.570 1.550 1.570 529,000 825,520 1.5605 1.154 1.154 1.168 1.154 1.168 710,770 1.1614 0.00%
2022-10-17 0 1.550 1.540 1.550 1.530 1.580 1,333,952 2,063,818 1.5471 1.154 1.146 1.154 1.139 1.176 1,792,312 1.1515 0.00%
2022-10-14 0 1.550 1.550 1.560 1.540 1.580 678,000 1,058,810 1.5617 1.154 1.154 1.161 1.146 1.176 910,968 1.1623 0.65%
2022-10-13 0 1.540 1.530 1.540 1.530 1.560 607,000 941,570 1.5512 1.146 1.139 1.146 1.139 1.161 815,572 1.1545 0.65%
2022-10-12 0 1.530 1.510 1.530 1.510 1.540 561,000 855,390 1.5248 1.139 1.124 1.139 1.124 1.146 753,766 1.1348 0.66%
2022-10-11 0 1.520 1.520 1.540 1.500 1.550 788,000 1,194,480 1.5158 1.131 1.131 1.146 1.116 1.154 1,058,765 1.1282 0.66%
2022-10-10 0 1.510 1.510 1.520 1.510 1.540 710,000 1,080,830 1.5223 1.124 1.124 1.131 1.124 1.146 953,964 1.1330 -1.95%
2022-10-07 0 1.540 1.510 1.540 1.440 1.540 950,000 1,432,080 1.5075 1.146 1.124 1.146 1.072 1.146 1,276,430 1.1219 1.99%
2022-10-06 0 1.510 1.500 1.510 1.510 1.530 762,000 1,156,890 1.5182 1.124 1.116 1.124 1.124 1.139 1,023,831 1.1300 -2.58%
2022-10-05 0 1.550 1.530 1.550 1.530 1.580 456,000 702,400 1.5404 1.154 1.139 1.154 1.139 1.176 612,687 1.1464 0.00%
2022-10-03 0 1.550 1.510 1.550 1.500 1.550 346,000 532,680 1.5395 1.154 1.124 1.154 1.116 1.154 464,889 1.1458 0.00%
2022-09-30 0 1.550 1.500 1.550 1.500 1.570 1,002,387 1,536,410 1.5328 1.154 1.116 1.154 1.116 1.168 1,346,818 1.1408 0.00%
2022-09-29 0 1.550 1.510 1.550 1.510 1.580 882,329 1,361,266 1.5428 1.154 1.124 1.154 1.124 1.176 1,185,507 1.1483 -1.27%
2022-09-28 0 1.570 1.530 1.570 1.530 1.600 917,278 1,422,217 1.5505 1.168 1.139 1.168 1.139 1.191 1,232,465 1.1540 -1.26%
2022-09-27 0 1.590 1.570 1.590 1.560 1.600 453,000 715,570 1.5796 1.183 1.168 1.183 1.161 1.191 608,656 1.1757 0.63%
2022-09-26 0 1.580 1.560 1.580 1.540 1.590 1,064,000 1,666,680 1.5664 1.176 1.161 1.176 1.146 1.183 1,429,602 1.1658 0.00%
2022-09-23 0 1.580 1.580 1.600 1.580 1.620 679,000 1,089,420 1.6044 1.176 1.176 1.191 1.176 1.206 912,312 1.1941 -1.25%
2022-09-22 0 1.600 1.590 1.600 1.580 1.620 560,955 898,588 1.6019 1.191 1.183 1.191 1.176 1.206 753,705 1.1922 -1.23%
2022-09-21 0 1.620 1.600 1.620 1.600 1.620 763,000 1,231,240 1.6137 1.206 1.191 1.206 1.191 1.206 1,025,175 1.2010 0.00%
2022-09-20 0 1.620 1.600 1.620 1.580 1.620 1,402,459 2,251,635 1.6055 1.206 1.191 1.206 1.176 1.206 1,884,359 1.1949 1.25%
2022-09-19 0 1.600 1.600 1.610 1.590 1.620 1,767,901 2,833,734 1.6029 1.191 1.191 1.198 1.183 1.206 2,375,371 1.1930 0.00%
2022-09-16 0 1.600 1.590 1.600 1.580 1.600 1,022,000 1,622,160 1.5872 1.191 1.183 1.191 1.176 1.191 1,373,170 1.1813 0.63%
2022-09-15 0 1.590 1.560 1.590 1.570 1.590 353,000 558,280 1.5815 1.183 1.161 1.183 1.168 1.183 474,295 1.1771 0.63%
2022-09-14 0 1.580 1.550 1.580 1.550 1.580 353,000 554,030 1.5695 1.176 1.154 1.176 1.154 1.176 474,295 1.1681 0.64%
2022-09-13 0 1.570 1.570 1.580 1.570 1.590 653,000 1,031,450 1.5796 1.168 1.168 1.176 1.168 1.183 877,378 1.1756 -1.87%
2022-09-09 0 1.600 1.590 1.600 1.580 1.600 1,128,560 1,795,978 1.5914 1.191 1.183 1.191 1.176 1.191 1,516,345 1.1844 1.27%
2022-09-08 0 1.580 1.570 1.580 1.560 1.590 563,000 891,860 1.5841 1.176 1.168 1.176 1.161 1.183 756,453 1.1790 0.64%
2022-09-07 0 1.570 1.560 1.570 1.510 1.580 1,339,000 2,076,270 1.5506 1.168 1.161 1.168 1.124 1.176 1,799,095 1.1541 -0.63%
2022-09-06 0 1.580 1.570 1.580 1.560 1.600 1,178,000 1,858,940 1.5780 1.176 1.168 1.176 1.161 1.191 1,582,774 1.1745 -1.25%
2022-09-05 0 1.600 1.560 1.590 1.530 1.600 1,253,000 1,972,850 1.5745 1.191 1.161 1.183 1.139 1.191 1,683,544 1.1718 3.23%
2022-09-02 0 1.550 1.550 1.570 1.550 1.590 823,000 1,294,040 1.5723 1.154 1.154 1.168 1.154 1.183 1,105,792 1.1702 -3.13%
2022-09-01 0 1.600 1.580 1.590 1.570 1.610 1,275,000 2,022,520 1.5863 1.191 1.176 1.183 1.168 1.198 1,713,104 1.1806 -0.62%
2022-08-31 0 1.610 1.590 1.610 1.550 1.630 578,000 927,610 1.6049 1.198 1.183 1.198 1.154 1.213 776,607 1.1944 0.00%
2022-08-30 0 1.610 1.610 1.620 1.600 1.630 448,000 723,960 1.6160 1.198 1.198 1.206 1.191 1.213 601,938 1.2027 0.00%
2022-08-29 0 1.610 1.590 1.610 1.600 1.630 534,000 862,740 1.6156 1.198 1.183 1.198 1.191 1.213 717,488 1.2024 0.00%
2022-08-26 0 1.610 1.600 1.610 1.600 1.620 428,000 687,860 1.6071 1.198 1.191 1.198 1.191 1.206 575,065 1.1961 0.00%
2022-08-25 0 1.610 1.600 1.610 1.580 1.620 346,000 555,270 1.6048 1.198 1.191 1.198 1.176 1.206 464,889 1.1944 0.62%
2022-08-24 0 1.600 1.600 1.610 1.570 1.610 813,000 1,301,545 1.6009 1.191 1.191 1.198 1.168 1.198 1,092,356 1.1915 0.00%
2022-08-23 0 1.600 1.590 1.600 1.590 1.610 932,000 1,489,110 1.5978 1.191 1.183 1.191 1.183 1.198 1,252,245 1.1892 -0.62%
2022-08-22 0 1.610 1.600 1.610 1.600 1.620 724,173 1,167,861 1.6127 1.198 1.191 1.198 1.191 1.206 973,007 1.2003 0.62%
2022-08-19 0 1.600 1.590 1.600 1.580 1.600 765,000 1,222,970 1.5987 1.191 1.183 1.191 1.176 1.191 1,027,862 1.1898 0.63%
2022-08-18 0 1.590 1.580 1.590 1.550 1.600 1,242,000 1,974,360 1.5897 1.183 1.176 1.183 1.154 1.191 1,668,765 1.1831 -0.62%
2022-08-17 0 1.600 1.590 1.600 1.560 1.600 516,000 814,780 1.5790 1.191 1.183 1.191 1.161 1.191 693,303 1.1752 1.27%
2022-08-16 0 1.580 1.580 1.600 1.580 1.620 984,000 1,574,089 1.5997 1.176 1.176 1.191 1.176 1.206 1,322,113 1.1906 -1.86%
2022-08-15 0 1.610 1.600 1.610 1.560 1.610 1,362,000 2,169,360 1.5928 1.198 1.191 1.198 1.161 1.198 1,829,998 1.1854 3.87%
2022-08-12 0 1.550 1.550 1.560 1.520 1.570 323,000 499,650 1.5469 1.154 1.154 1.161 1.131 1.168 433,986 1.1513 -0.64%
2022-08-11 0 1.560 1.550 1.560 1.540 1.570 513,000 797,810 1.5552 1.161 1.154 1.161 1.146 1.168 689,272 1.1575 1.96%
2022-08-10 0 1.530 1.530 1.540 1.530 1.540 354,000 541,770 1.5304 1.139 1.139 1.146 1.139 1.146 475,638 1.1390 -0.65%
2022-08-09 0 1.540 1.530 1.540 1.520 1.540 971,000 1,488,000 1.5324 1.146 1.139 1.146 1.131 1.146 1,304,646 1.1405 0.65%
2022-08-08 0 1.530 1.520 1.530 1.500 1.540 488,000 742,120 1.5207 1.139 1.131 1.139 1.116 1.146 655,682 1.1318 0.66%
2022-08-05 0 1.520 1.510 1.520 1.500 1.520 2,317,000 3,505,340 1.5129 1.131 1.124 1.131 1.116 1.131 3,113,146 1.1260 1.33%
2022-08-04 0 1.500 1.500 1.510 1.490 1.510 244,000 366,670 1.5027 1.116 1.116 1.124 1.109 1.124 327,841 1.1184 0.00%
2022-08-03 0 1.500 1.500 1.510 1.480 1.510 748,879 1,120,513 1.4963 1.116 1.116 1.124 1.102 1.124 1,006,202 1.1136 2.74%
2022-08-02 0 1.460 1.460 1.470 1.460 1.500 875,000 1,291,480 1.4760 1.087 1.087 1.094 1.087 1.116 1,175,659 1.0985 -2.67%
2022-08-01 0 1.500 1.500 1.510 1.400 1.500 1,055,843 1,564,082 1.4814 1.116 1.116 1.124 1.042 1.116 1,418,642 1.1025 -0.66%
2022-07-29 0 1.510 1.490 1.510 1.490 1.510 1,216,000 1,824,660 1.5005 1.124 1.109 1.124 1.109 1.124 1,633,831 1.1168 0.67%
2022-07-28 0 1.500 1.500 1.510 1.500 1.510 510,406 766,424 1.5016 1.116 1.116 1.124 1.116 1.124 685,787 1.1176 0.00%
2022-07-27 0 1.500 1.500 1.510 1.490 1.510 872,000 1,306,830 1.4987 1.116 1.116 1.124 1.109 1.124 1,171,629 1.1154 -0.66%
2022-07-26 0 1.510 1.510 1.520 1.500 1.520 271,000 408,410 1.5070 1.124 1.124 1.131 1.116 1.131 364,119 1.1216 -0.66%
2022-07-25 0 1.520 1.510 1.520 1.490 1.520 1,895,738 2,859,488 1.5084 1.131 1.124 1.131 1.109 1.131 2,547,134 1.1226 2.70%
2022-07-22 0 1.480 1.450 1.480 1.470 1.500 106,000 156,395 1.4754 1.102 1.079 1.102 1.094 1.116 142,423 1.0981 -1.33%
2022-07-21 0 1.500 1.480 1.500 1.480 1.500 515,000 767,400 1.4901 1.116 1.102 1.116 1.102 1.116 691,960 1.1090 0.67%
2022-07-20 0 1.490 1.480 1.490 1.490 1.510 296,000 444,020 1.5001 1.109 1.102 1.109 1.109 1.124 397,709 1.1164 -0.67%
2022-07-19 0 1.500 1.500 1.510 1.490 1.520 732,380 1,100,826 1.5031 1.116 1.116 1.124 1.109 1.131 984,034 1.1187 0.00%
2022-07-18 0 1.500 1.500 1.510 1.470 1.510 2,072,000 3,088,220 1.4905 1.116 1.116 1.124 1.094 1.124 2,783,962 1.1093 0.00%
2022-07-15 0 1.500 1.480 1.500 1.470 1.500 1,992,710 2,972,018 1.4914 1.116 1.102 1.116 1.094 1.116 2,677,427 1.1100 2.04%
2022-07-14 0 1.470 1.470 1.480 1.470 1.480 391,000 577,230 1.4763 1.094 1.094 1.102 1.094 1.102 525,352 1.0987 -0.68%
2022-07-13 0 1.480 1.480 1.490 1.480 1.500 355,000 525,655 1.4807 1.102 1.102 1.109 1.102 1.116 476,982 1.1020 0.00%
2022-07-12 0 1.480 1.480 1.490 1.460 1.510 1,478,000 2,191,260 1.4826 1.102 1.102 1.109 1.087 1.124 1,985,857 1.1034 -0.67%
2022-07-11 0 1.490 1.490 1.500 1.470 1.500 852,000 1,266,110 1.4860 1.109 1.109 1.116 1.094 1.116 1,144,756 1.1060 0.68%
2022-07-08 0 1.480 1.480 1.490 1.480 1.500 854,000 1,277,830 1.4963 1.102 1.102 1.109 1.102 1.116 1,147,444 1.1136 0.00%
2022-07-07 0 1.480 1.470 1.480 1.460 1.480 684,545 1,005,521 1.4689 1.102 1.094 1.102 1.087 1.102 919,762 1.0932 0.68%
2022-07-06 0 1.470 1.470 1.480 1.470 1.500 1,897,266 2,818,453 1.4855 1.094 1.094 1.102 1.094 1.116 2,549,187 1.1056 -1.34%
2022-07-05 0 1.490 1.480 1.490 1.480 1.530 1,295,000 1,956,280 1.5106 1.109 1.102 1.109 1.102 1.139 1,739,976 1.1243 0.00%
2022-07-04 0 1.490 1.480 1.490 1.450 1.500 814,000 1,207,660 1.4836 1.109 1.102 1.109 1.079 1.116 1,093,699 1.1042 1.36%
2022-06-30 0 1.470 1.470 1.480 1.430 1.480 1,326,000 1,945,810 1.4674 1.094 1.094 1.102 1.064 1.102 1,781,628 1.0922 0.00%
2022-06-29 0 1.470 1.460 1.470 1.450 1.470 282,995 412,832 1.4588 1.094 1.087 1.094 1.079 1.094 380,235 1.0857 0.00%
2022-06-28 0 1.470 1.460 1.470 1.440 1.480 614,000 896,335 1.4598 1.094 1.087 1.094 1.072 1.102 824,977 1.0865 2.80%
2022-06-27 0 1.430 1.410 1.430 1.400 1.430 912,750 1,291,075 1.4145 1.064 1.049 1.064 1.042 1.064 1,226,381 1.0528 3.62%
2022-06-24 0 1.380 1.370 1.380 1.370 1.400 349,994 484,531 1.3844 1.027 1.020 1.027 1.020 1.042 470,256 1.0304 1.47%
2022-06-23 0 1.360 1.350 1.360 1.350 1.360 482,000 652,195 1.3531 1.012 1.005 1.012 1.005 1.012 647,620 1.0071 0.74%
2022-06-22 0 1.350 1.350 1.360 1.350 1.370 2,197,000 2,979,420 1.3561 1.005 1.005 1.012 1.005 1.020 2,951,913 1.0093 0.75%
2022-06-21 0 1.340 1.340 1.350 1.330 1.360 442,000 592,670 1.3409 0.997 0.997 1.005 0.990 1.012 593,876 0.9980 0.00%
2022-06-20 0 1.340 1.330 1.340 1.330 1.360 709,000 955,290 1.3474 0.997 0.990 0.997 0.990 1.012 952,620 1.0028 -2.19%
2022-06-17 0 1.370 1.360 1.370 1.350 1.370 1,937,899 2,632,543 1.3585 1.020 1.012 1.020 1.005 1.020 2,603,782 1.0110 0.74%
2022-06-16 0 1.360 1.360 1.370 1.350 1.370 1,947,000 2,647,520 1.3598 1.012 1.012 1.020 1.005 1.020 2,616,010 1.0120 0.00%
2022-06-15 0 1.360 1.360 1.370 1.350 1.380 1,128,193 1,536,528 1.3619 1.012 1.012 1.020 1.005 1.027 1,515,852 1.0136 -0.73%
2022-06-14 0 1.370 1.370 1.390 1.300 1.390 3,308,000 4,478,420 1.3538 1.020 1.020 1.035 0.968 1.035 4,444,665 1.0076 3.79%
2022-06-13 0 1.470 1.460 1.470 1.440 1.480 2,337,995 3,421,512 1.4634 0.982 0.976 0.982 0.962 0.989 3,498,328 0.9780 0.00%
2022-06-10 0 1.470 1.460 1.470 1.450 1.480 1,546,620 2,257,166 1.4594 0.982 0.976 0.982 0.969 0.989 2,314,198 0.9754 0.00%
2022-06-09 0 1.470 1.460 1.470 1.460 1.480 875,000 1,284,610 1.4681 0.982 0.976 0.982 0.976 0.989 1,309,257 0.9812 0.00%
2022-06-08 0 1.470 1.470 1.480 1.470 1.480 814,000 1,200,940 1.4754 0.982 0.982 0.989 0.982 0.989 1,217,983 0.9860 -1.34%
2022-06-07 0 1.490 1.470 1.490 1.470 1.490 210,000 310,480 1.4785 0.996 0.982 0.996 0.982 0.996 314,222 0.9881 0.68%
2022-06-06 0 1.480 1.470 1.480 1.470 1.500 364,000 537,630 1.4770 0.989 0.982 0.989 0.982 1.002 544,651 0.9871 -0.67%
2022-06-02 0 1.490 1.490 1.500 1.480 1.510 573,000 856,190 1.4942 0.996 0.996 1.002 0.989 1.009 857,376 0.9986 0.00%
2022-06-01 0 1.490 1.480 1.490 1.470 1.490 393,000 581,320 1.4792 0.996 0.989 0.996 0.982 0.996 588,043 0.9886 0.68%
2022-05-31 0 1.480 1.460 1.480 1.450 1.500 977,000 1,433,800 1.4676 0.989 0.976 0.989 0.969 1.002 1,461,879 0.9808 -1.33%
2022-05-30 0 1.500 1.490 1.500 1.480 1.520 863,172 1,285,142 1.4889 1.002 0.996 1.002 0.989 1.016 1,291,559 0.9950 0.67%
2022-05-27 0 1.490 1.470 1.490 1.480 1.500 408,000 607,010 1.4878 0.996 0.982 0.996 0.989 1.002 610,488 0.9943 0.68%
2022-05-26 0 1.480 1.460 1.480 1.450 1.490 63,005 92,327 1.4654 0.989 0.976 0.989 0.969 0.996 94,274 0.9793 0.00%
2022-05-25 0 1.480 1.470 1.480 1.440 1.490 497,689 728,911 1.4646 0.989 0.982 0.989 0.962 0.996 744,689 0.9788 -0.67%
2022-05-24 0 1.490 1.480 1.490 1.470 1.500 456,000 676,430 1.4834 0.996 0.989 0.996 0.982 1.002 682,310 0.9914 0.00%
2022-05-23 0 1.490 1.480 1.490 1.470 1.500 527,006 782,218 1.4843 0.996 0.989 0.996 0.982 1.002 788,556 0.9920 0.00%
2022-05-20 0 1.490 1.470 1.490 1.470 1.500 839,000 1,246,100 1.4852 0.996 0.982 0.996 0.982 1.002 1,255,391 0.9926 0.68%
2022-05-19 0 1.480 1.470 1.480 1.440 1.490 1,022,000 1,502,060 1.4697 0.989 0.982 0.989 0.962 0.996 1,529,212 0.9822 1.37%
2022-05-18 0 1.460 1.450 1.460 1.410 1.490 159,000 230,820 1.4517 0.976 0.969 0.976 0.942 0.996 237,911 0.9702 -2.01%
2022-05-17 0 1.490 1.480 1.490 1.480 1.500 241,270 360,044 1.4923 0.996 0.989 0.996 0.989 1.002 361,011 0.9973 -0.67%
2022-05-16 0 1.500 1.480 1.500 1.440 1.500 1,377,356 2,028,665 1.4729 1.002 0.989 1.002 0.962 1.002 2,060,929 0.9843 4.17%
2022-05-13 0 1.440 1.440 1.470 1.430 1.460 539,126 779,011 1.4450 0.962 0.962 0.982 0.956 0.976 806,691 0.9657 1.41%
2022-05-12 0 1.420 1.400 1.430 1.380 1.430 509,000 718,448 1.4115 0.949 0.936 0.956 0.922 0.956 761,614 0.9433 -1.39%
2022-05-11 0 1.440 1.420 1.450 1.420 1.450 427,000 613,819 1.4375 0.962 0.949 0.969 0.949 0.969 638,917 0.9607 1.41%
2022-05-10 0 1.420 1.410 1.420 1.380 1.420 737,000 1,039,760 1.4108 0.949 0.942 0.949 0.922 0.949 1,102,769 0.9429 -1.39%
2022-05-06 0 1.440 1.430 1.440 1.420 1.450 694,000 996,580 1.4360 0.962 0.956 0.962 0.949 0.969 1,038,428 0.9597 -2.04%
2022-05-05 0 1.470 1.450 1.480 1.450 1.480 616,000 901,010 1.4627 0.982 0.969 0.989 0.969 0.989 921,717 0.9775 0.68%
2022-05-04 0 1.460 1.440 1.460 1.430 1.460 605,000 875,070 1.4464 0.976 0.962 0.976 0.956 0.976 905,258 0.9667 0.69%
2022-05-03 0 1.450 1.450 1.460 1.420 1.460 618,000 890,490 1.4409 0.969 0.969 0.976 0.949 0.976 924,710 0.9630 2.11%
2022-04-29 0 1.420 1.410 1.420 1.400 1.420 248,000 349,390 1.4088 0.949 0.942 0.949 0.936 0.949 371,081 0.9415 0.71%
2022-04-28 0 1.410 1.410 1.430 1.380 1.420 739,000 1,038,970 1.4059 0.942 0.942 0.956 0.922 0.949 1,105,761 0.9396 2.17%
2022-04-27 0 1.380 1.370 1.380 1.350 1.410 1,467,000 2,023,890 1.3796 0.922 0.916 0.922 0.902 0.942 2,195,063 0.9220 0.73%
2022-04-26 0 1.370 1.370 1.390 1.360 1.410 1,651,736 2,291,874 1.3876 0.916 0.916 0.929 0.909 0.942 2,471,482 0.9273 -0.72%
2022-04-25 0 1.380 1.360 1.380 1.320 1.400 1,839,596 2,482,960 1.3497 0.922 0.909 0.922 0.882 0.936 2,752,576 0.9020 0.00%
2022-04-22 0 1.380 1.370 1.380 1.350 1.390 1,381,000 1,893,280 1.3709 0.922 0.916 0.922 0.902 0.929 2,066,382 0.9162 0.73%
2022-04-21 0 1.370 1.360 1.380 1.350 1.390 571,000 781,910 1.3694 0.916 0.909 0.922 0.902 0.929 854,384 0.9152 -1.44%
2022-04-20 0 1.390 1.390 1.400 1.380 1.410 649,894 904,913 1.3924 0.929 0.929 0.936 0.922 0.942 972,432 0.9306 0.00%
2022-04-19 0 1.390 1.380 1.420 1.380 1.410 535,000 743,260 1.3893 0.929 0.922 0.949 0.922 0.942 800,517 0.9285 -2.11%
2022-04-14 0 1.420 1.410 1.420 1.390 1.440 779,000 1,102,260 1.4150 0.949 0.942 0.949 0.929 0.962 1,165,613 0.9456 2.16%
2022-04-13 0 1.390 1.390 1.400 1.380 1.410 1,188,147 1,657,773 1.3953 0.929 0.929 0.936 0.922 0.942 1,777,817 0.9325 2.96%
2022-04-12 0 1.350 1.350 1.380 1.290 1.380 3,494,246 4,570,124 1.3079 0.902 0.902 0.922 0.862 0.922 5,228,419 0.8741 -1.46%
2022-04-11 0 1.370 1.340 1.370 1.350 1.430 1,011,550 1,386,300 1.3705 0.916 0.896 0.916 0.902 0.956 1,513,576 0.9159 -3.52%
2022-04-08 0 1.420 1.420 1.430 1.390 1.430 1,493,000 2,094,240 1.4027 0.949 0.949 0.956 0.929 0.956 2,233,967 0.9375 1.43%
2022-04-07 0 1.400 1.400 1.410 1.370 1.430 2,008,000 2,806,035 1.3974 0.936 0.936 0.942 0.916 0.956 3,004,558 0.9339 -2.78%
2022-04-06 0 1.440 1.430 1.440 1.430 1.460 1,356,000 1,951,150 1.4389 0.962 0.956 0.962 0.956 0.976 2,028,974 0.9616 -1.37%
2022-04-04 0 1.460 1.460 1.470 1.430 1.470 2,209,000 3,199,630 1.4485 0.976 0.976 0.982 0.956 0.982 3,305,313 0.9680 1.39%
2022-04-01 0 1.440 1.440 1.450 1.400 1.460 1,677,000 2,390,710 1.4256 0.962 0.962 0.969 0.936 0.976 2,509,285 0.9527 1.41%
2022-03-31 0 1.420 1.400 1.420 1.330 1.450 6,149,338 8,555,594 1.3913 0.949 0.936 0.949 0.889 0.969 9,201,217 0.9298 6.77%
2022-03-30 0 1.330 1.330 1.360 1.280 1.360 2,117,000 2,815,460 1.3299 0.889 0.889 0.909 0.855 0.909 3,167,654 0.8888 2.31%
2022-03-29 0 1.300 1.290 1.300 1.260 1.320 2,591,542 3,357,607 1.2956 0.869 0.862 0.869 0.842 0.882 3,877,708 0.8659 -3.70%
2022-03-28 0 1.350 1.320 1.350 1.300 1.350 1,656,000 2,199,500 1.3282 0.902 0.882 0.902 0.869 0.902 2,477,863 0.8877 0.75%
2022-03-25 0 1.340 1.320 1.340 1.320 1.370 1,764,000 2,359,600 1.3376 0.896 0.882 0.896 0.882 0.916 2,639,462 0.8940 0.00%
2022-03-24 0 1.340 1.330 1.340 1.310 1.350 1,913,000 2,555,970 1.3361 0.896 0.889 0.896 0.875 0.902 2,862,410 0.8929 0.00%
2022-03-23 0 1.340 1.320 1.340 1.280 1.350 2,167,205 2,872,638 1.3255 0.896 0.882 0.896 0.855 0.902 3,242,776 0.8859 4.69%
2022-03-22 0 1.280 1.270 1.280 1.230 1.290 775,000 980,240 1.2648 0.855 0.849 0.855 0.822 0.862 1,159,628 0.8453 3.23%
2022-03-21 0 1.240 1.240 1.250 1.210 1.300 2,895,460 3,597,372 1.2424 0.829 0.829 0.835 0.809 0.869 4,332,459 0.8303 -2.36%
2022-03-18 0 1.270 1.270 1.280 1.170 1.270 7,006,000 8,509,250 1.2146 0.849 0.849 0.855 0.782 0.849 10,483,035 0.8117 5.83%
2022-03-17 0 1.200 1.200 1.210 0.990 1.220 14,220,000 15,624,110 1.0987 0.802 0.802 0.809 0.662 0.815 21,277,299 0.7343 8.11%
2022-03-16 0 1.110 1.100 1.110 1.070 1.170 8,193,000 9,160,855 1.1181 0.742 0.735 0.742 0.715 0.782 12,259,136 0.7473 0.00%
2022-03-15 0 1.110 1.100 1.140 1.090 1.200 3,636,000 4,112,670 1.1311 0.742 0.735 0.762 0.728 0.802 5,440,525 0.7559 -7.50%
2022-03-14 0 1.200 1.190 1.200 1.190 1.270 4,238,000 5,104,950 1.2046 0.802 0.795 0.802 0.795 0.849 6,341,293 0.8050 -4.76%
2022-03-11 0 1.260 1.260 1.270 1.230 1.300 5,840,048 7,300,499 1.2501 0.842 0.842 0.849 0.822 0.869 8,738,428 0.8354 -3.08%
2022-03-10 0 1.300 1.290 1.300 1.280 1.330 2,404,000 3,107,590 1.2927 0.869 0.862 0.869 0.855 0.889 3,597,090 0.8639 -2.26%
2022-03-09 0 1.330 1.310 1.330 1.280 1.340 6,873,000 8,930,810 1.2994 0.889 0.875 0.889 0.855 0.896 10,284,028 0.8684 -1.48%
2022-03-08 0 1.350 1.350 1.360 1.330 1.380 3,163,000 4,259,070 1.3465 0.902 0.902 0.909 0.889 0.922 4,732,778 0.8999 -2.17%
2022-03-07 0 1.380 1.370 1.380 1.340 1.410 1,855,000 2,523,720 1.3605 0.922 0.916 0.922 0.896 0.942 2,775,625 0.9092 -2.13%
2022-03-04 0 1.410 1.400 1.410 1.360 1.410 3,346,000 4,597,970 1.3742 0.942 0.936 0.942 0.909 0.942 5,006,599 0.9184 1.44%
2022-03-03 0 1.390 1.390 1.400 1.390 1.440 1,649,000 2,319,400 1.4065 0.929 0.929 0.936 0.929 0.962 2,467,389 0.9400 -1.42%
2022-03-02 0 1.410 1.400 1.420 1.400 1.440 614,000 867,470 1.4128 0.942 0.936 0.949 0.936 0.962 918,724 0.9442 -1.40%
2022-03-01 0 1.430 1.420 1.430 1.410 1.450 1,273,219 1,819,150 1.4288 0.956 0.949 0.956 0.942 0.969 1,905,110 0.9549 -0.69%
2022-02-28 0 1.440 1.400 1.440 1.400 1.440 757,000 1,072,650 1.4170 0.962 0.936 0.962 0.936 0.962 1,132,694 0.9470 0.70%
2022-02-25 0 1.430 1.410 1.430 1.390 1.450 1,601,769 2,260,738 1.4114 0.956 0.942 0.956 0.929 0.969 2,396,717 0.9433 3.62%
2022-02-24 0 1.380 1.380 1.390 1.380 1.460 3,000,807 4,192,315 1.3971 0.922 0.922 0.929 0.922 0.976 4,490,089 0.9337 -4.83%
2022-02-23 0 1.450 1.440 1.450 1.440 1.470 2,087,000 3,036,170 1.4548 0.969 0.962 0.969 0.962 0.982 3,122,765 0.9723 -0.68%
2022-02-22 0 1.460 1.440 1.460 1.370 1.460 2,760,000 3,869,360 1.4019 0.976 0.962 0.976 0.916 0.976 4,129,771 0.9369 2.82%
2022-02-21 0 1.420 1.420 1.430 1.380 1.510 12,416,000 18,029,640 1.4521 0.949 0.949 0.956 0.922 1.009 18,577,985 0.9705 -5.33%
2022-02-18 0 1.500 1.490 1.500 1.490 1.530 7,260,600 10,903,818 1.5018 1.002 0.996 1.002 0.996 1.023 10,863,991 1.0037 -1.96%
2022-02-17 0 1.530 1.530 1.540 1.510 1.590 10,806,000 16,497,920 1.5267 1.023 1.023 1.029 1.009 1.063 16,168,952 1.0203 -3.16%
2022-02-16 0 1.580 1.580 1.590 1.560 1.640 4,044,172 6,393,954 1.5810 1.056 1.056 1.063 1.043 1.096 6,051,270 1.0566 -1.25%
2022-02-15 0 1.600 1.600 1.620 1.580 1.650 8,426,000 13,556,640 1.6089 1.069 1.069 1.083 1.056 1.103 12,607,772 1.0753 -2.44%
2022-02-14 0 1.640 1.630 1.640 1.630 1.670 2,256,537 3,708,624 1.6435 1.096 1.089 1.096 1.089 1.116 3,376,442 1.0984 -2.38%
2022-02-11 0 1.680 1.670 1.680 1.650 1.710 4,799,000 8,031,480 1.6736 1.123 1.116 1.123 1.103 1.143 7,180,714 1.1185 -1.18%
2022-02-10 0 1.700 1.700 1.710 1.690 1.720 1,251,000 2,130,985 1.7034 1.136 1.136 1.143 1.129 1.150 1,871,864 1.1384 -1.73%
2022-02-09 0 1.730 1.720 1.730 1.710 1.740 464,000 797,350 1.7184 1.156 1.150 1.156 1.143 1.163 694,280 1.1485 1.17%
2022-02-08 0 1.710 1.710 1.720 1.690 1.730 886,000 1,516,110 1.7112 1.143 1.143 1.150 1.129 1.156 1,325,716 1.1436 -0.58%
2022-02-07 0 1.720 1.710 1.730 1.690 1.750 875,824 1,502,533 1.7156 1.150 1.143 1.156 1.129 1.170 1,310,490 1.1465 -1.71%
2022-02-04 0 1.750 1.710 1.750 1.700 1.760 1,022,000 1,764,730 1.7267 1.170 1.143 1.170 1.136 1.176 1,529,212 1.1540 2.34%
2022-01-31 0 1.710 1.700 1.710 1.670 1.740 186,000 313,630 1.6862 1.143 1.136 1.143 1.116 1.163 278,311 1.1269 1.18%
2022-01-28 0 1.690 1.680 1.690 1.670 1.720 169,000 285,890 1.6917 1.129 1.123 1.129 1.116 1.150 252,874 1.1306 -0.59%
2022-01-27 0 1.700 1.690 1.700 1.660 1.730 872,000 1,468,330 1.6839 1.136 1.129 1.136 1.109 1.156 1,304,768 1.1254 -2.30%
2022-01-26 0 1.740 1.730 1.750 1.700 1.750 479,000 829,145 1.7310 1.163 1.156 1.170 1.136 1.170 716,725 1.1569 2.96%
2022-01-25 0 1.690 1.690 1.700 1.680 1.730 1,595,962 2,723,084 1.7062 1.129 1.129 1.136 1.123 1.156 2,388,028 1.1403 -2.31%
2022-01-24 0 1.730 1.720 1.730 1.720 1.750 527,000 914,500 1.7353 1.156 1.150 1.156 1.150 1.170 788,547 1.1597 0.00%
2022-01-21 0 1.730 1.720 1.730 1.730 1.750 737,000 1,275,750 1.7310 1.156 1.150 1.156 1.156 1.170 1,102,769 1.1569 -1.14%
2022-01-20 0 1.750 1.740 1.750 1.740 1.780 782,000 1,368,640 1.7502 1.170 1.163 1.170 1.163 1.190 1,170,102 1.1697 -0.57%
2022-01-19 0 1.760 1.750 1.760 1.740 1.770 331,000 581,630 1.7572 1.176 1.170 1.176 1.163 1.183 495,273 1.1744 -0.56%
2022-01-18 0 1.770 1.740 1.770 1.730 1.770 361,000 627,700 1.7388 1.183 1.163 1.183 1.156 1.183 540,162 1.1621 1.72%
2022-01-17 0 1.740 1.740 1.750 1.730 1.780 318,000 554,220 1.7428 1.163 1.163 1.170 1.156 1.190 475,821 1.1648 0.00%
2022-01-14 0 1.740 1.730 1.740 1.730 1.780 576,000 1,004,780 1.7444 1.163 1.156 1.163 1.156 1.190 861,865 1.1658 -0.57%
2022-01-13 0 1.750 1.750 1.770 1.730 1.800 716,000 1,258,420 1.7576 1.170 1.170 1.183 1.156 1.203 1,071,346 1.1746 -3.31%
2022-01-12 0 1.810 1.790 1.810 1.790 1.850 1,535,000 2,795,800 1.8214 1.210 1.196 1.210 1.196 1.236 2,296,811 1.2173 0.56%
2022-01-11 0 1.800 1.780 1.800 1.770 1.810 2,184,000 3,914,060 1.7922 1.203 1.190 1.203 1.183 1.210 3,267,906 1.1977 2.27%
2022-01-10 0 1.760 1.750 1.760 1.750 1.780 858,000 1,519,140 1.7706 1.176 1.170 1.176 1.170 1.190 1,283,820 1.1833 0.00%
2022-01-07 0 1.760 1.750 1.760 1.760 1.790 1,177,000 2,094,520 1.7795 1.176 1.170 1.176 1.176 1.196 1,761,138 1.1893 -1.12%
2022-01-06 0 1.780 1.760 1.780 1.690 1.780 3,301,413 5,790,612 1.7540 1.190 1.176 1.190 1.129 1.190 4,939,884 1.1722 5.33%
2022-01-05 0 1.690 1.680 1.690 1.670 1.710 889,000 1,502,450 1.6900 1.129 1.123 1.129 1.116 1.143 1,330,205 1.1295 -1.17%
2022-01-04 0 1.710 1.690 1.710 1.690 1.740 174,000 297,420 1.7093 1.143 1.129 1.143 1.129 1.163 260,355 1.1424 0.00%
2022-01-03 0 1.710 1.700 1.710 1.680 1.710 293,000 494,100 1.6863 1.143 1.136 1.143 1.123 1.143 438,414 1.1270 0.00%
2021-12-31 0 1.710 1.700 1.710 1.690 1.730 1,593,000 2,729,160 1.7132 1.143 1.136 1.143 1.129 1.156 2,383,596 1.1450 1.79%
2021-12-30 0 1.680 1.660 1.680 1.650 1.700 303,000 504,830 1.6661 1.123 1.109 1.123 1.103 1.136 453,377 1.1135 -0.59%
2021-12-29 0 1.690 1.680 1.690 1.660 1.690 321,000 537,600 1.6748 1.129 1.123 1.129 1.109 1.129 480,310 1.1193 0.00%
2021-12-28 0 1.690 1.680 1.690 1.660 1.690 236,003 395,454 1.6756 1.129 1.123 1.129 1.109 1.129 353,130 1.1199 -0.59%
2021-12-24 0 1.700 1.670 1.700 1.680 1.700 113,000 190,700 1.6876 1.136 1.116 1.136 1.123 1.136 169,081 1.1279 1.19%
2021-12-23 0 1.680 1.670 1.680 1.650 1.690 301,000 502,100 1.6681 1.123 1.116 1.123 1.103 1.129 450,384 1.1148 1.82%
2021-12-22 0 1.650 1.650 1.670 1.650 1.690 127,000 211,870 1.6683 1.103 1.103 1.116 1.103 1.129 190,029 1.1149 -1.20%
2021-12-21 0 1.670 1.670 1.680 1.620 1.720 1,264,694 2,068,054 1.6352 1.116 1.116 1.123 1.083 1.150 1,892,354 1.0928 0.60%
2021-12-20 0 1.660 1.650 1.660 1.650 1.700 395,000 658,980 1.6683 1.109 1.103 1.109 1.103 1.136 591,036 1.1150 -0.60%
2021-12-17 0 1.670 1.670 1.690 1.660 1.700 802,000 1,339,690 1.6704 1.116 1.116 1.129 1.109 1.136 1,200,028 1.1164 -1.18%
2021-12-16 0 1.690 1.690 1.710 1.690 1.720 1,622,000 2,760,960 1.7022 1.129 1.129 1.143 1.129 1.150 2,426,989 1.1376 -2.87%
2021-12-15 0 1.740 1.710 1.740 1.690 1.750 2,052,348 3,509,860 1.7102 1.163 1.143 1.163 1.129 1.170 3,070,916 1.1429 2.35%
2021-12-14 0 1.700 1.700 1.710 1.680 1.720 736,000 1,249,810 1.6981 1.136 1.136 1.143 1.123 1.150 1,101,272 1.1349 0.00%
2021-12-13 0 1.700 1.680 1.700 1.660 1.710 1,560,000 2,643,070 1.6943 1.136 1.123 1.136 1.109 1.143 2,334,218 1.1323 3.03%
2021-12-10 0 1.650 1.650 1.660 1.650 1.680 648,772 1,075,986 1.6585 1.103 1.103 1.109 1.103 1.123 970,754 1.1084 -1.20%
2021-12-09 0 1.670 1.660 1.670 1.650 1.680 480,000 797,920 1.6623 1.116 1.109 1.116 1.103 1.123 718,221 1.1110 0.60%
2021-12-08 0 1.660 1.650 1.660 1.650 1.710 1,530,000 2,566,070 1.6772 1.109 1.103 1.109 1.103 1.143 2,289,330 1.1209 0.00%
2021-12-07 0 1.660 1.650 1.660 1.650 1.670 375,000 621,015 1.6560 1.109 1.103 1.109 1.103 1.116 561,110 1.1068 0.61%
2021-12-06 0 1.650 1.650 1.670 1.650 1.670 839,000 1,390,791 1.6577 1.103 1.103 1.116 1.103 1.116 1,255,391 1.1079 -1.20%
2021-12-03 0 1.670 1.670 1.690 1.670 1.690 416,000 696,795 1.6750 1.116 1.116 1.129 1.116 1.129 622,458 1.1194 -1.18%
2021-12-02 0 1.690 1.680 1.690 1.680 1.720 511,000 864,350 1.6915 1.129 1.123 1.129 1.123 1.150 764,606 1.1305 -0.59%
2021-12-01 0 1.700 1.680 1.700 1.680 1.710 447,371 758,789 1.6961 1.136 1.123 1.136 1.123 1.143 669,398 1.1335 0.00%
2021-11-30 0 1.700 1.690 1.700 1.630 1.700 13,513,315 22,910,217 1.6954 1.136 1.129 1.136 1.089 1.136 20,219,890 1.1331 3.66%
2021-11-29 0 1.640 1.630 1.640 1.620 1.680 5,370,152 8,833,663 1.6450 1.096 1.089 1.096 1.083 1.123 8,035,326 1.0994 0.61%
2021-11-26 0 1.630 1.630 1.640 1.630 1.700 5,118,421 8,466,279 1.6541 1.089 1.089 1.096 1.089 1.136 7,658,662 1.1055 -4.12%
2021-11-25 0 1.700 1.690 1.700 1.640 1.720 5,969,000 10,098,620 1.6918 1.136 1.129 1.136 1.096 1.150 8,931,378 1.1307 3.03%
2021-11-24 0 1.650 1.650 1.660 1.620 1.700 5,282,124 8,725,870 1.6520 1.103 1.103 1.109 1.083 1.136 7,903,610 1.1040 0.00%
2021-11-23 0 1.650 1.650 1.670 1.640 1.670 5,870,795 9,676,455 1.6482 1.103 1.103 1.116 1.096 1.116 8,784,435 1.1015 -0.60%
2021-11-22 0 1.660 1.650 1.660 1.660 1.700 4,194,000 7,014,720 1.6726 1.109 1.103 1.109 1.109 1.136 6,275,457 1.1178 -1.78%
2021-11-19 0 1.690 1.680 1.690 1.680 1.710 4,141,000 6,994,210 1.6890 1.129 1.123 1.129 1.123 1.143 6,196,153 1.1288 -1.17%
2021-11-18 0 1.710 1.710 1.720 1.710 1.790 1,933,000 3,334,790 1.7252 1.143 1.143 1.150 1.143 1.196 2,892,336 1.1530 -2.29%
2021-11-17 0 1.750 1.740 1.750 1.750 1.800 861,000 1,534,340 1.7820 1.170 1.163 1.170 1.170 1.203 1,288,309 1.1910 -2.78%
2021-11-16 0 1.800 1.790 1.800 1.790 1.810 74,000 133,170 1.7996 1.203 1.196 1.203 1.196 1.210 110,726 1.2027 0.00%
2021-11-15 0 1.800 1.790 1.800 1.800 1.830 33,000 59,490 1.8027 1.203 1.196 1.203 1.203 1.223 49,378 1.2048 0.56%
2021-11-12 0 1.790 1.780 1.790 1.790 1.840 264,000 479,510 1.8163 1.196 1.190 1.196 1.196 1.230 395,022 1.2139 -2.72%
2021-11-11 0 1.840 1.840 1.870 1.840 1.890 98,000 181,960 1.8567 1.230 1.230 1.250 1.230 1.263 146,637 1.2409 -0.54%
2021-11-10 0 1.850 1.850 1.880 1.840 1.860 419,852 777,685 1.8523 1.236 1.236 1.256 1.230 1.243 628,222 1.2379 -2.12%
2021-11-09 0 1.890 1.880 1.890 1.810 1.910 5,011,000 9,360,990 1.8681 1.263 1.256 1.263 1.210 1.276 7,497,929 1.2485 4.42%
2021-11-08 0 1.810 1.780 1.810 1.770 1.810 189,000 339,770 1.7977 1.210 1.190 1.210 1.183 1.210 282,800 1.2015 0.00%
2021-11-05 0 1.810 1.770 1.810 1.780 1.810 174,000 312,980 1.7987 1.210 1.183 1.210 1.190 1.210 260,355 1.2021 0.00%
2021-11-04 0 1.810 1.790 1.810 1.750 1.820 705,000 1,262,900 1.7913 1.210 1.196 1.210 1.170 1.216 1,054,887 1.1972 4.02%
2021-11-03 0 1.740 1.730 1.740 1.720 1.750 260,000 450,910 1.7343 1.163 1.156 1.163 1.150 1.170 389,036 1.1590 0.58%
2021-11-02 0 1.730 1.720 1.730 1.720 1.790 1,287,000 2,246,020 1.7452 1.156 1.150 1.156 1.150 1.196 1,925,730 1.1663 -2.26%
2021-11-01 0 1.770 1.760 1.780 1.760 1.770 92,948 164,087 1.7654 1.183 1.176 1.190 1.176 1.183 139,078 1.1798 0.00%
2021-10-29 0 1.770 1.770 1.790 1.770 1.810 260,000 463,220 1.7816 1.183 1.183 1.196 1.183 1.210 389,036 1.1907 0.57%
2021-10-28 0 1.760 1.760 1.770 1.760 1.830 831,000 1,496,050 1.8003 1.176 1.176 1.183 1.176 1.223 1,243,420 1.2032 -1.68%
2021-10-27 0 1.790 1.760 1.790 1.770 1.800 335,000 595,140 1.7765 1.196 1.176 1.196 1.183 1.203 501,258 1.1873 -2.19%
2021-10-26 0 1.830 1.810 1.830 1.790 1.830 626,000 1,127,670 1.8014 1.223 1.210 1.223 1.196 1.223 936,680 1.2039 1.10%
2021-10-25 0 1.810 1.800 1.810 1.780 1.830 182,000 328,290 1.8038 1.210 1.203 1.210 1.190 1.223 272,325 1.2055 0.00%
2021-10-22 0 1.810 1.800 1.820 1.780 1.820 1,289,000 2,323,690 1.8027 1.210 1.203 1.216 1.190 1.216 1,928,723 1.2048 1.12%
2021-10-21 0 1.790 1.770 1.790 1.770 1.810 1,000,000 1,795,490 1.7955 1.196 1.183 1.196 1.183 1.210 1,496,294 1.2000 0.00%
2021-10-20 0 1.790 1.770 1.790 1.760 1.800 1,418,000 2,521,960 1.7785 1.196 1.183 1.196 1.176 1.203 2,121,745 1.1886 1.13%
2021-10-19 0 1.770 1.750 1.770 1.740 1.800 204,000 358,190 1.7558 1.183 1.170 1.183 1.163 1.203 305,244 1.1735 0.57%
2021-10-18 0 1.760 1.750 1.760 1.750 1.790 267,000 468,350 1.7541 1.176 1.170 1.176 1.170 1.196 399,510 1.1723 -1.12%
2021-10-15 0 1.780 1.760 1.780 1.710 1.780 1,610,769 2,833,242 1.7589 1.190 1.176 1.190 1.143 1.190 2,410,184 1.1755 1.14%
2021-10-12 0 1.760 1.750 1.760 1.750 1.770 619,000 1,084,290 1.7517 1.176 1.170 1.176 1.170 1.183 926,206 1.1707 1.73%
2021-10-11 0 1.730 1.720 1.730 1.720 1.750 84,000 145,590 1.7332 1.156 1.150 1.156 1.150 1.170 125,689 1.1583 -1.14%
2021-10-08 0 1.750 1.740 1.750 1.720 1.760 225,000 390,480 1.7355 1.170 1.163 1.170 1.150 1.176 336,666 1.1598 0.00%
2021-10-07 0 1.750 1.730 1.750 1.720 1.770 1,558,729 2,712,003 1.7399 1.170 1.156 1.170 1.150 1.183 2,332,317 1.1628 0.00%
2021-10-06 0 1.750 1.750 1.770 1.750 1.770 735,000 1,287,210 1.7513 1.170 1.170 1.183 1.170 1.183 1,099,776 1.1704 0.00%
2021-10-05 0 1.750 1.750 1.760 1.700 1.760 1,620,241 2,824,559 1.7433 1.170 1.170 1.176 1.136 1.176 2,424,357 1.1651 2.94%
2021-10-04 0 1.700 1.680 1.700 1.680 1.700 254,625 431,996 1.6966 1.136 1.123 1.136 1.123 1.136 380,994 1.1339 0.00%
2021-09-30 0 1.700 1.690 1.700 1.690 1.730 1,110,000 1,889,580 1.7023 1.136 1.129 1.136 1.129 1.156 1,660,886 1.1377 -1.16%
2021-09-29 0 1.720 1.710 1.720 1.680 1.740 283,000 483,530 1.7086 1.150 1.143 1.150 1.123 1.163 423,451 1.1419 0.00%
2021-09-28 0 1.720 1.700 1.720 1.660 1.730 1,441,000 2,438,420 1.6922 1.150 1.136 1.150 1.109 1.156 2,156,159 1.1309 1.78%
2021-09-27 0 1.690 1.680 1.690 1.680 1.760 963,000 1,636,410 1.6993 1.129 1.123 1.129 1.123 1.176 1,440,931 1.1357 -2.31%
2021-09-24 0 1.730 1.720 1.730 1.710 1.760 946,000 1,635,390 1.7287 1.156 1.150 1.156 1.143 1.176 1,415,494 1.1553 -1.70%
2021-09-23 0 1.760 1.760 1.770 1.760 1.780 114,000 201,340 1.7661 1.176 1.176 1.183 1.176 1.190 170,578 1.1803 1.15%
2021-09-21 0 1.740 1.730 1.750 1.740 1.760 339,000 593,650 1.7512 1.163 1.156 1.170 1.163 1.176 507,244 1.1703 -0.57%
2021-09-20 0 1.750 1.730 1.750 1.720 1.790 681,000 1,186,570 1.7424 1.170 1.156 1.170 1.150 1.196 1,018,976 1.1645 -2.23%
2021-09-17 0 1.790 1.790 1.800 1.750 1.800 651,000 1,156,040 1.7758 1.196 1.196 1.203 1.170 1.203 974,087 1.1868 2.87%
2021-09-16 0 1.740 1.740 1.750 1.730 1.810 1,334,766 2,347,430 1.7587 1.163 1.163 1.170 1.156 1.210 1,997,202 1.1754 -3.87%
2021-09-15 0 1.810 1.800 1.810 1.800 1.860 792,000 1,443,510 1.8226 1.210 1.203 1.210 1.203 1.243 1,185,065 1.2181 -2.69%
2021-09-14 0 1.860 1.840 1.860 1.830 1.890 733,000 1,367,900 1.8662 1.243 1.230 1.243 1.223 1.263 1,096,783 1.2472 -0.53%
2021-09-13 0 1.870 1.840 1.870 1.830 1.870 459,844 847,429 1.8429 1.250 1.230 1.250 1.223 1.250 688,062 1.2316 0.54%
2021-09-10 0 1.860 1.850 1.860 1.810 1.890 777,000 1,442,170 1.8561 1.243 1.236 1.243 1.210 1.263 1,162,620 1.2404 3.33%
2021-09-09 0 1.800 1.790 1.800 1.790 1.830 601,000 1,083,190 1.8023 1.203 1.196 1.203 1.196 1.223 899,273 1.2045 -2.70%
2021-09-08 0 1.850 1.830 1.850 1.830 1.870 594,245 1,090,751 1.8355 1.236 1.223 1.236 1.223 1.250 889,165 1.2267 -1.07%
2021-09-07 0 1.870 1.850 1.870 1.840 1.900 1,009,189 1,873,172 1.8561 1.250 1.236 1.250 1.230 1.270 1,510,043 1.2405 -1.58%
2021-09-06 0 1.900 1.880 1.900 1.850 1.940 1,329,000 2,504,070 1.8842 1.270 1.256 1.270 1.236 1.297 1,988,575 1.2592 0.00%
2021-09-03 0 1.900 1.900 1.910 1.830 1.930 5,990,350 11,376,241 1.8991 1.270 1.270 1.276 1.223 1.290 8,963,324 1.2692 1.60%
2021-09-02 0 1.870 1.850 1.870 1.850 1.910 5,294,010 9,989,338 1.8869 1.250 1.236 1.250 1.236 1.276 7,921,395 1.2611 3.89%
2021-09-01 0 1.800 1.800 1.810 1.730 1.910 5,194,789 9,480,230 1.8249 1.203 1.203 1.210 1.156 1.276 7,772,931 1.2196 2.27%
2021-08-31 0 1.760 1.740 1.760 1.710 1.820 6,907,656 12,173,661 1.7623 1.176 1.163 1.176 1.143 1.216 10,335,883 1.1778 4.76%
2021-08-30 0 1.680 1.670 1.680 1.650 1.690 489,000 819,920 1.6767 1.123 1.116 1.123 1.103 1.129 731,688 1.1206 1.82%
2021-08-27 0 1.650 1.650 1.660 1.650 1.680 380,032 632,470 1.6643 1.103 1.103 1.109 1.103 1.123 568,640 1.1123 -1.20%
2021-08-26 0 1.670 1.660 1.670 1.650 1.680 2,837,000 4,735,170 1.6691 1.116 1.109 1.116 1.103 1.123 4,244,986 1.1155 2.45%
2021-08-25 0 1.630 1.620 1.630 1.610 1.650 1,751,760 2,847,445 1.6255 1.089 1.083 1.089 1.076 1.103 2,621,148 1.0863 -1.21%
2021-08-24 0 1.650 1.640 1.650 1.620 1.670 2,367,985 3,905,346 1.6492 1.103 1.096 1.103 1.083 1.116 3,543,201 1.1022 1.85%
2021-08-23 0 1.620 1.620 1.630 1.620 1.660 874,000 1,428,070 1.6339 1.083 1.083 1.089 1.083 1.109 1,307,761 1.0920 -0.61%
2021-08-20 0 1.630 1.630 1.640 1.600 1.680 1,931,912 3,133,962 1.6222 1.089 1.089 1.096 1.069 1.123 2,890,708 1.0842 -3.55%
2021-08-19 0 1.690 1.650 1.690 1.640 1.740 3,955,347 6,664,646 1.6850 1.129 1.103 1.129 1.096 1.163 5,918,361 1.1261 -3.98%
2021-08-18 0 1.760 1.750 1.760 1.730 1.780 2,861,356 5,027,929 1.7572 1.176 1.170 1.176 1.156 1.190 4,281,429 1.1744 1.73%
2021-08-17 0 1.730 1.730 1.740 1.730 1.880 8,741,153 15,833,328 1.8114 1.156 1.156 1.163 1.156 1.256 13,079,334 1.2106 1.76%
2021-08-16 0 1.700 1.700 1.710 1.640 1.760 2,279,413 3,901,701 1.7117 1.136 1.136 1.143 1.096 1.176 3,410,672 1.1440 2.41%
2021-08-13 0 1.660 1.650 1.660 1.620 1.670 2,219,000 3,636,550 1.6388 1.109 1.103 1.109 1.083 1.116 3,320,276 1.0953 3.11%
2021-08-12 0 1.610 1.610 1.620 1.610 1.650 1,578,000 2,556,990 1.6204 1.076 1.076 1.083 1.076 1.103 2,361,152 1.0829 0.00%
2021-08-11 0 1.610 1.600 1.610 1.590 1.680 5,740,556 9,253,568 1.6120 1.076 1.069 1.076 1.063 1.123 8,589,559 1.0773 -3.01%
2021-08-10 0 1.660 1.650 1.660 1.640 1.690 1,742,574 2,887,442 1.6570 1.109 1.103 1.109 1.096 1.129 2,607,403 1.1074 -0.60%
2021-08-09 0 1.670 1.670 1.690 1.660 1.690 403,000 676,180 1.6779 1.116 1.116 1.129 1.109 1.129 603,006 1.1213 -2.34%
2021-08-06 0 1.710 1.700 1.710 1.690 1.730 179,000 304,920 1.7035 1.143 1.136 1.143 1.129 1.156 267,837 1.1385 -1.16%
2021-08-05 0 1.730 1.700 1.730 1.730 1.730 4,000 6,920 1.7300 1.156 1.136 1.156 1.156 1.156 5,985 1.1562 -0.57%
2021-08-04 0 1.740 1.720 1.740 1.700 1.750 736,012 1,271,050 1.7269 1.163 1.150 1.163 1.136 1.170 1,101,290 1.1541 -0.57%
2021-08-03 0 1.750 1.720 1.750 1.700 1.750 583,000 1,010,360 1.7330 1.170 1.150 1.170 1.136 1.170 872,339 1.1582 2.34%
2021-08-02 0 1.710 1.700 1.710 1.640 1.730 680,141 1,143,592 1.6814 1.143 1.136 1.143 1.096 1.156 1,017,691 1.1237 4.91%
2021-07-30 0 1.630 1.630 1.640 1.630 1.640 830,000 1,358,160 1.6363 1.089 1.089 1.096 1.089 1.096 1,241,924 1.0936 0.62%
2021-07-29 0 1.620 1.620 1.630 1.620 1.680 1,769,000 2,916,030 1.6484 1.083 1.083 1.089 1.083 1.123 2,646,944 1.1017 -2.41%
2021-07-28 0 1.660 1.650 1.660 1.660 1.700 953,000 1,596,110 1.6748 1.109 1.103 1.109 1.109 1.136 1,425,968 1.1193 -1.78%
2021-07-27 0 1.690 1.690 1.700 1.660 1.810 2,581,000 4,399,602 1.7046 1.129 1.129 1.136 1.109 1.210 3,861,934 1.1392 -4.52%
2021-07-26 0 1.770 1.770 1.780 1.770 1.840 1,338,000 2,396,920 1.7914 1.183 1.183 1.190 1.183 1.230 2,002,041 1.1972 -5.35%
2021-07-23 0 1.870 1.860 1.870 1.830 1.890 363,000 675,890 1.8620 1.250 1.243 1.250 1.223 1.263 543,155 1.2444 -0.53%
2021-07-22 0 1.880 1.850 1.880 1.830 1.880 328,000 608,770 1.8560 1.256 1.236 1.256 1.223 1.256 490,784 1.2404 2.73%
2021-07-21 0 1.830 1.820 1.830 1.830 1.880 1,010,000 1,854,460 1.8361 1.223 1.216 1.223 1.223 1.256 1,511,257 1.2271 -0.54%
2021-07-20 0 1.840 1.840 1.850 1.830 1.870 1,065,677 1,976,818 1.8550 1.230 1.230 1.236 1.223 1.250 1,594,566 1.2397 -1.60%
2021-07-19 0 1.870 1.860 1.870 1.860 1.890 328,000 613,960 1.8718 1.250 1.243 1.250 1.243 1.263 490,784 1.2510 -2.09%
2021-07-16 0 1.910 1.880 1.910 1.860 1.930 632,919 1,196,150 1.8899 1.276 1.256 1.276 1.243 1.290 947,033 1.2631 1.06%
2021-07-15 0 1.890 1.880 1.890 1.850 1.930 1,684,000 3,178,140 1.8873 1.263 1.256 1.263 1.236 1.290 2,519,759 1.2613 2.16%
2021-07-14 0 1.850 1.850 1.860 1.840 1.890 2,447,428 4,556,730 1.8618 1.236 1.236 1.243 1.230 1.263 3,662,072 1.2443 -0.54%
2021-07-13 0 1.860 1.840 1.860 1.840 1.890 2,361,000 4,383,640 1.8567 1.243 1.230 1.243 1.230 1.263 3,532,750 1.2409 -0.53%
2021-07-12 0 1.870 1.850 1.870 1.840 1.880 6,030,244 11,212,324 1.8593 1.250 1.236 1.250 1.230 1.256 9,023,017 1.2426 -0.53%
2021-07-09 0 1.880 1.860 1.880 1.860 1.920 1,103,000 2,057,650 1.8655 1.256 1.243 1.256 1.243 1.283 1,650,412 1.2467 0.53%
2021-07-08 0 1.870 1.850 1.880 1.820 1.930 3,745,000 6,979,230 1.8636 1.250 1.236 1.256 1.216 1.290 5,603,621 1.2455 1.08%
2021-07-07 0 1.850 1.830 1.850 1.830 1.860 1,762,219 3,240,316 1.8388 1.236 1.223 1.236 1.223 1.243 2,636,797 1.2289 -0.54%
2021-07-06 0 1.860 1.830 1.860 1.820 1.860 1,735,000 3,183,200 1.8347 1.243 1.223 1.243 1.216 1.243 2,596,070 1.2262 1.09%
2021-07-05 0 1.840 1.820 1.840 1.800 1.850 2,233,000 4,085,920 1.8298 1.230 1.216 1.230 1.203 1.236 3,341,224 1.2229 -1.60%
2021-07-02 0 1.870 1.840 1.870 1.830 1.880 711,602 1,315,533 1.8487 1.250 1.230 1.250 1.223 1.256 1,064,766 1.2355 0.00%
2021-06-30 0 1.870 1.870 1.880 1.850 1.920 1,543,769 2,892,365 1.8736 1.250 1.250 1.256 1.236 1.283 2,309,932 1.2521 0.00%
2021-06-29 0 1.870 1.860 1.870 1.860 1.930 1,157,000 2,170,310 1.8758 1.250 1.243 1.250 1.243 1.290 1,731,212 1.2536 -2.09%
2021-06-28 0 1.910 1.880 1.910 1.850 1.910 488,000 918,480 1.8821 1.276 1.256 1.276 1.236 1.276 730,191 1.2579 2.14%
2021-06-25 0 1.870 1.870 1.880 1.840 1.900 1,070,000 2,006,000 1.8748 1.250 1.250 1.256 1.230 1.270 1,601,034 1.2529 -0.53%
2021-06-24 0 1.880 1.880 1.890 1.840 1.940 1,479,000 2,762,810 1.8680 1.256 1.256 1.263 1.230 1.297 2,213,019 1.2484 -0.53%
2021-06-23 0 1.890 1.880 1.890 1.870 1.970 728,717 1,387,702 1.9043 1.263 1.256 1.263 1.250 1.317 1,090,375 1.2727 -1.05%
2021-06-22 0 1.910 1.900 1.910 1.910 1.950 403,000 771,980 1.9156 1.276 1.270 1.276 1.276 1.303 603,006 1.2802 -0.52%
2021-06-21 0 1.920 1.910 1.920 1.920 1.930 58,000 111,370 1.9202 1.283 1.276 1.283 1.283 1.290 86,785 1.2833 -0.52%
2021-06-18 0 1.930 1.920 1.930 1.920 1.960 215,000 418,270 1.9454 1.290 1.283 1.290 1.283 1.310 321,703 1.3002 0.00%
2021-06-17 0 1.930 1.920 1.930 1.910 1.960 430,000 826,120 1.9212 1.290 1.283 1.290 1.276 1.310 643,406 1.2840 0.52%
2021-06-16 0 1.920 1.920 1.940 1.920 2.020 1,585,000 3,078,800 1.9425 1.283 1.283 1.297 1.283 1.350 2,371,626 1.2982 -4.00%
2021-06-15 0 2.000 1.990 2.000 1.960 2.050 1,128,000 2,245,660 1.9908 1.337 1.330 1.337 1.310 1.370 1,687,819 1.3305 0.00%
2021-06-11 0 2.000 2.000 2.020 2.000 2.100 719,000 1,455,520 2.0244 1.337 1.337 1.350 1.337 1.403 1,075,835 1.3529 -2.91%
2021-06-10 0 2.210 2.200 2.210 2.160 2.270 2,712,528 5,980,462 2.2048 1.377 1.371 1.377 1.346 1.414 4,354,278 1.3735 0.00%
2021-06-09 0 2.210 2.200 2.210 2.180 2.230 299,179 656,712 2.1950 1.377 1.371 1.377 1.358 1.389 480,256 1.3674 0.00%
2021-06-08 0 2.210 2.210 2.220 2.170 2.250 2,584,000 5,663,490 2.1918 1.377 1.377 1.383 1.352 1.402 4,147,959 1.3654 1.84%
2021-06-07 0 2.170 2.130 2.180 2.120 2.220 1,082,000 2,326,920 2.1506 1.352 1.327 1.358 1.321 1.383 1,736,878 1.3397 1.88%
2021-06-04 0 2.130 2.130 2.180 2.130 2.230 758,000 1,639,640 2.1631 1.327 1.327 1.358 1.327 1.389 1,216,777 1.3475 -3.62%
2021-06-03 0 2.210 2.210 2.230 2.170 2.300 1,193,000 2,652,700 2.2236 1.377 1.377 1.389 1.352 1.433 1,915,060 1.3852 -1.34%
2021-06-02 0 2.240 2.230 2.240 2.230 2.290 717,000 1,620,630 2.2603 1.395 1.389 1.395 1.389 1.427 1,150,962 1.4081 -0.88%
2021-06-01 0 2.260 2.250 2.260 2.130 2.290 8,815,374 19,624,278 2.2261 1.408 1.402 1.408 1.327 1.427 14,150,855 1.3868 5.61%
2021-05-31 0 2.140 2.130 2.140 2.020 2.140 4,142,986 8,680,331 2.0952 1.333 1.327 1.333 1.258 1.333 6,650,517 1.3052 4.39%
2021-05-28 0 2.050 2.020 2.050 2.010 2.050 2,567,000 5,208,630 2.0291 1.277 1.258 1.277 1.252 1.277 4,120,670 1.2640 0.49%
2021-05-27 0 2.040 2.030 2.040 2.010 2.050 1,134,000 2,299,190 2.0275 1.271 1.265 1.271 1.252 1.277 1,820,350 1.2630 0.00%
2021-05-26 0 2.040 2.030 2.040 2.020 2.040 3,973,797 8,044,592 2.0244 1.271 1.265 1.271 1.258 1.271 6,378,927 1.2611 0.00%
2021-05-25 0 2.040 2.020 2.040 2.000 2.050 231,000 469,390 2.0320 1.271 1.258 1.271 1.246 1.277 370,812 1.2658 0.49%
2021-05-24 0 2.030 2.020 2.030 2.000 2.060 1,048,682 2,122,755 2.0242 1.265 1.258 1.265 1.246 1.283 1,683,394 1.2610 -1.46%
2021-05-21 0 2.060 2.020 2.060 2.010 2.060 256,000 521,885 2.0386 1.283 1.258 1.283 1.252 1.283 410,943 1.2700 0.49%
2021-05-20 0 2.050 2.030 2.050 2.020 2.060 221,000 451,320 2.0422 1.277 1.265 1.277 1.258 1.283 354,760 1.2722 0.00%
2021-05-18 0 2.050 2.030 2.050 1.980 2.090 623,000 1,272,300 2.0422 1.277 1.265 1.277 1.233 1.302 1,000,069 1.2722 1.99%
2021-05-17 0 2.010 1.990 2.010 1.960 2.040 81,000 161,110 1.9890 1.252 1.240 1.252 1.221 1.271 130,025 1.2391 1.52%
2021-05-14 0 1.980 1.980 2.010 1.970 2.010 302,000 596,660 1.9757 1.233 1.233 1.252 1.227 1.252 484,785 1.2308 -0.50%
2021-05-13 0 1.990 1.980 1.990 1.980 2.040 178,000 354,994 1.9943 1.240 1.233 1.240 1.233 1.271 285,734 1.2424 -0.50%
2021-05-12 0 2.000 2.030 2.040 2.000 2.040 20,000 40,550 2.0275 1.246 1.265 1.271 1.246 1.271 32,105 1.2630 -0.50%
2021-05-11 0 2.010 2.000 2.040 2.000 2.050 961,000 1,946,680 2.0257 1.252 1.246 1.271 1.246 1.277 1,542,643 1.2619 -0.50%
2021-05-10 0 2.020 2.020 2.030 2.010 2.050 840,170 1,699,816 2.0232 1.258 1.258 1.265 1.252 1.277 1,348,681 1.2604 0.00%
2021-05-07 0 2.020 2.010 2.020 2.020 2.070 844,934 1,728,568 2.0458 1.258 1.252 1.258 1.258 1.290 1,356,328 1.2744 -3.81%
2021-05-06 0 2.100 2.030 2.100 2.000 2.100 4,011,379 8,169,842 2.0367 1.308 1.265 1.308 1.246 1.308 6,439,255 1.2688 1.94%
2021-05-05 0 2.060 2.040 2.060 2.030 2.090 191,000 393,950 2.0626 1.283 1.271 1.283 1.265 1.302 306,602 1.2849 0.98%
2021-05-04 0 2.040 2.040 2.070 2.040 2.060 91,000 186,220 2.0464 1.271 1.271 1.290 1.271 1.283 146,078 1.2748 -1.45%
2021-05-03 0 2.070 2.050 2.070 2.040 2.070 309,000 634,130 2.0522 1.290 1.277 1.290 1.271 1.290 496,021 1.2784 0.49%
2021-04-30 0 2.060 2.060 2.080 2.050 2.100 616,084 1,270,473 2.0622 1.283 1.283 1.296 1.277 1.308 988,967 1.2846 0.00%
2021-04-29 0 2.060 2.060 2.070 2.050 2.080 319,000 658,415 2.0640 1.283 1.283 1.290 1.277 1.296 512,074 1.2858 0.00%
2021-04-28 0 2.060 2.060 2.100 2.050 2.140 533,000 1,107,110 2.0771 1.283 1.283 1.308 1.277 1.333 855,597 1.2940 0.00%
2021-04-27 0 2.060 2.060 2.110 2.020 2.110 1,233,000 2,550,110 2.0682 1.283 1.283 1.314 1.258 1.314 1,979,270 1.2884 0.49%
2021-04-26 0 2.050 2.030 2.050 2.030 2.060 220,000 450,890 2.0495 1.277 1.265 1.277 1.265 1.283 353,154 1.2768 -0.49%
2021-04-23 0 2.060 2.020 2.070 2.030 2.090 1,409,898 2,882,956 2.0448 1.283 1.258 1.290 1.265 1.302 2,263,235 1.2738 -0.96%
2021-04-22 0 2.080 2.080 2.100 2.070 2.140 2,525,000 5,282,140 2.0919 1.296 1.296 1.308 1.290 1.333 4,053,249 1.3032 -0.95%
2021-04-21 0 2.100 2.100 2.120 2.060 2.140 13,945,000 29,012,160 2.0805 1.308 1.308 1.321 1.283 1.333 22,385,174 1.2960 -1.87%
2021-04-20 0 2.140 2.100 2.140 2.100 2.220 633,518 1,367,867 2.1592 1.333 1.308 1.333 1.308 1.383 1,016,953 1.3451 -1.38%
2021-04-19 0 2.170 2.140 2.170 2.050 2.210 2,948,000 6,337,760 2.1499 1.352 1.333 1.352 1.277 1.377 4,732,269 1.3393 0.46%
2021-04-16 0 2.160 2.160 2.180 1.920 2.180 4,445,662 9,470,799 2.1303 1.346 1.346 1.358 1.196 1.358 7,136,387 1.3271 4.85%
2021-04-15 1 - - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2021-03-31 0 2.060 2.050 2.060 1.920 2.060 2,819,800 5,596,030 1.9845 1.283 1.277 1.283 1.196 1.283 4,526,476 1.2363 0.49%
2021-03-30 0 2.050 2.050 2.080 2.020 2.100 582,000 1,204,940 2.0703 1.277 1.277 1.296 1.258 1.308 934,254 1.2897 -1.44%
2021-03-29 0 2.080 2.080 2.100 2.010 2.100 1,396,000 2,867,190 2.0539 1.296 1.296 1.308 1.252 1.308 2,240,925 1.2795 2.46%
2021-03-26 0 2.030 2.030 2.060 2.020 2.080 421,000 861,390 2.0461 1.265 1.265 1.283 1.258 1.296 675,809 1.2746 -0.49%
2021-03-25 0 2.040 2.040 2.050 2.040 2.100 510,000 1,055,830 2.0703 1.271 1.271 1.277 1.271 1.308 818,676 1.2897 -1.92%
2021-03-24 0 2.080 2.070 2.120 2.060 2.180 929,092 1,965,255 2.1152 1.296 1.290 1.321 1.283 1.358 1,491,422 1.3177 -6.31%
2021-03-23 0 2.220 2.220 2.240 2.140 2.300 1,115,000 2,467,025 2.2126 1.383 1.383 1.395 1.333 1.433 1,789,851 1.3783 -0.45%
2021-03-22 0 2.230 2.220 2.230 2.150 2.230 961,000 2,124,960 2.2112 1.389 1.383 1.389 1.339 1.389 1,542,643 1.3775 0.00%
2021-03-19 0 2.230 2.220 2.230 2.180 2.240 920,000 2,034,570 2.2115 1.389 1.383 1.389 1.358 1.395 1,476,828 1.3777 1.36%
2021-03-18 0 2.200 2.170 2.200 2.180 2.240 869,000 1,925,895 2.2162 1.371 1.352 1.371 1.358 1.395 1,394,960 1.3806 0.46%
2021-03-17 0 2.190 2.180 2.190 2.130 2.190 1,333,000 2,895,750 2.1724 1.364 1.358 1.364 1.327 1.364 2,139,795 1.3533 1.39%
2021-03-16 0 2.160 2.140 2.160 2.070 2.170 1,266,000 2,710,640 2.1411 1.346 1.333 1.346 1.290 1.352 2,032,243 1.3338 5.37%
2021-03-15 0 2.050 2.050 2.080 2.040 2.110 1,215,000 2,509,670 2.0656 1.277 1.277 1.296 1.271 1.314 1,950,375 1.2868 -2.38%
2021-03-12 0 2.100 2.100 2.110 2.020 2.120 1,747,000 3,601,110 2.0613 1.308 1.308 1.314 1.258 1.321 2,804,367 1.2841 -0.47%
2021-03-11 0 2.110 2.100 2.110 2.090 2.150 179,358 378,368 2.1096 1.314 1.308 1.314 1.302 1.339 287,914 1.3142 -1.40%
2021-03-10 0 2.140 2.090 2.140 2.090 2.140 233,000 492,410 2.1133 1.333 1.302 1.333 1.302 1.333 374,023 1.3165 0.94%
2021-03-09 0 2.120 2.080 2.120 2.010 2.170 1,448,000 3,086,850 2.1318 1.321 1.296 1.321 1.252 1.352 2,324,398 1.3280 1.44%
2021-03-08 0 2.090 2.060 2.090 2.060 2.140 285,000 594,040 2.0844 1.302 1.283 1.302 1.283 1.333 457,495 1.2985 -2.34%
2021-03-05 0 2.140 2.120 2.140 2.060 2.140 1,231,000 2,593,120 2.1065 1.333 1.321 1.333 1.283 1.333 1,976,059 1.3123 -0.47%
2021-03-04 0 2.150 2.120 2.150 2.120 2.150 434,398 923,447 2.1258 1.339 1.321 1.339 1.321 1.339 697,316 1.3243 -0.46%
2021-03-03 0 2.160 2.160 2.180 2.130 2.180 407,000 879,960 2.1621 1.346 1.346 1.358 1.327 1.358 653,336 1.3469 1.89%
2021-03-02 0 2.120 2.120 2.140 2.110 2.160 415,000 882,120 2.1256 1.321 1.321 1.333 1.314 1.346 666,178 1.3242 -0.93%
2021-03-01 0 2.140 2.140 2.150 2.070 2.190 1,310,000 2,810,730 2.1456 1.333 1.333 1.339 1.290 1.364 2,102,874 1.3366 -0.93%
2021-02-26 0 2.160 2.120 2.160 2.080 2.160 1,469,205 3,106,970 2.1147 1.346 1.321 1.346 1.296 1.346 2,358,437 1.3174 0.00%
2021-02-25 0 2.160 2.130 2.160 2.130 2.170 572,687 1,227,905 2.1441 1.346 1.327 1.346 1.327 1.352 919,304 1.3357 1.41%
2021-02-24 0 2.130 2.120 2.130 2.040 2.200 2,700,000 5,701,660 2.1117 1.327 1.321 1.327 1.271 1.371 4,334,168 1.3155 -1.39%
2021-02-23 0 2.160 2.160 2.210 2.140 2.220 526,620 1,139,429 2.1637 1.346 1.346 1.377 1.333 1.383 845,355 1.3479 -0.92%
2021-02-22 0 2.180 2.160 2.180 2.140 2.210 943,000 2,045,050 2.1687 1.358 1.346 1.358 1.333 1.377 1,513,748 1.3510 -2.68%
2021-02-19 0 2.240 2.200 2.240 2.120 2.270 1,389,000 3,037,760 2.1870 1.395 1.371 1.395 1.321 1.414 2,229,689 1.3624 3.70%
2021-02-18 0 2.160 2.160 2.210 2.160 2.250 1,602,000 3,493,890 2.1810 1.346 1.346 1.377 1.346 1.402 2,571,606 1.3586 -4.00%
2021-02-17 0 2.250 2.240 2.250 2.220 2.300 1,053,476 2,377,406 2.2567 1.402 1.395 1.402 1.383 1.433 1,691,090 1.4058 -0.88%
2021-02-16 0 2.270 2.240 2.270 2.150 2.270 1,776,835 3,918,319 2.2052 1.414 1.395 1.414 1.339 1.414 2,852,260 1.3738 5.58%
2021-02-11 0 2.150 2.150 2.160 2.110 2.180 254,000 545,220 2.1465 1.339 1.339 1.346 1.314 1.358 407,733 1.3372 0.94%
2021-02-10 0 2.130 2.130 2.140 2.090 2.140 835,000 1,761,010 2.1090 1.327 1.327 1.333 1.302 1.333 1,340,382 1.3138 0.00%
2021-02-09 0 2.130 2.130 2.150 2.120 2.150 431,000 917,970 2.1299 1.327 1.327 1.339 1.321 1.339 691,862 1.3268 0.00%
2021-02-08 0 2.130 2.130 2.160 2.130 2.180 130,000 279,770 2.1521 1.327 1.327 1.346 1.327 1.358 208,682 1.3407 0.00%
2021-02-05 0 2.130 2.130 2.140 2.120 2.190 420,076 901,291 2.1455 1.327 1.327 1.333 1.321 1.364 674,326 1.3366 -1.39%
2021-02-04 0 2.160 2.150 2.160 2.130 2.190 1,192,000 2,577,080 2.1620 1.346 1.339 1.346 1.327 1.364 1,913,455 1.3468 0.47%
2021-02-03 0 2.150 2.150 2.160 2.100 2.160 952,232 2,029,800 2.1316 1.339 1.339 1.346 1.308 1.346 1,528,568 1.3279 -0.46%
2021-02-02 0 2.160 2.160 2.170 2.150 2.230 583,148 1,273,055 2.1831 1.346 1.346 1.352 1.339 1.389 936,097 1.3600 -0.92%
2021-02-01 0 2.180 2.180 2.190 2.150 2.200 338,000 736,270 2.1783 1.358 1.358 1.364 1.339 1.371 542,574 1.3570 1.87%
2021-01-29 0 2.140 2.140 2.170 2.110 2.240 1,603,905 3,479,233 2.1692 1.333 1.333 1.352 1.314 1.395 2,574,664 1.3513 -0.93%
2021-01-28 0 2.160 2.160 2.200 2.160 2.250 1,006,000 2,209,450 2.1963 1.346 1.346 1.371 1.346 1.402 1,614,879 1.3682 -5.68%
2021-01-27 0 2.290 2.290 2.300 2.200 2.350 2,569,171 5,837,443 2.2721 1.427 1.427 1.433 1.371 1.464 4,124,155 1.4154 5.05%
2021-01-26 0 2.180 2.180 2.210 2.160 2.210 651,000 1,424,070 2.1875 1.358 1.358 1.377 1.346 1.377 1,045,016 1.3627 0.46%
2021-01-25 0 2.170 2.170 2.180 2.150 2.190 526,000 1,142,920 2.1729 1.352 1.352 1.358 1.339 1.364 844,360 1.3536 0.00%
2021-01-22 0 2.170 2.160 2.190 2.160 2.260 1,848,640 4,085,844 2.2102 1.352 1.346 1.364 1.346 1.408 2,967,524 1.3769 -2.69%
2021-01-21 0 2.230 2.230 2.240 2.160 2.260 2,562,902 5,622,366 2.1937 1.389 1.389 1.395 1.346 1.408 4,114,092 1.3666 3.24%
2021-01-20 0 2.160 2.140 2.160 2.110 2.180 746,137 1,598,436 2.1423 1.346 1.333 1.346 1.314 1.358 1,197,734 1.3345 -0.46%
2021-01-19 0 2.170 2.130 2.170 2.120 2.190 682,000 1,460,580 2.1416 1.352 1.327 1.352 1.321 1.364 1,094,779 1.3341 2.36%
2021-01-18 0 2.120 2.120 2.130 2.110 2.160 764,668 1,622,669 2.1221 1.321 1.321 1.327 1.314 1.346 1,227,481 1.3220 -2.30%
2021-01-15 0 2.170 2.160 2.170 2.100 2.240 1,363,000 2,940,630 2.1575 1.352 1.346 1.352 1.308 1.395 2,187,952 1.3440 -2.69%
2021-01-14 0 2.230 2.210 2.230 2.100 2.230 2,771,000 5,944,430 2.1452 1.389 1.377 1.389 1.308 1.389 4,448,140 1.3364 2.76%
2021-01-13 0 2.170 2.170 2.180 2.120 2.200 1,783,000 3,827,760 2.1468 1.352 1.352 1.358 1.321 1.371 2,862,156 1.3374 -1.36%
2021-01-12 0 2.200 2.180 2.200 2.150 2.270 1,886,438 4,132,539 2.1907 1.371 1.358 1.371 1.339 1.414 3,028,200 1.3647 -3.08%
2021-01-11 0 2.270 2.220 2.270 2.200 2.330 1,013,679 2,281,852 2.2511 1.414 1.383 1.414 1.371 1.451 1,627,205 1.4023 -1.30%
2021-01-08 0 2.300 2.300 2.310 2.250 2.330 1,615,586 3,704,936 2.2932 1.433 1.433 1.439 1.402 1.451 2,593,415 1.4286 -0.86%
2021-01-07 0 2.320 2.300 2.320 2.270 2.330 1,030,407 2,357,257 2.2877 1.445 1.433 1.445 1.414 1.451 1,654,058 1.4251 -0.43%
2021-01-06 0 2.330 2.330 2.340 2.280 2.430 3,119,000 7,324,560 2.3484 1.451 1.451 1.458 1.420 1.514 5,006,766 1.4629 0.87%
2021-01-05 0 2.310 2.300 2.310 2.290 2.380 1,038,000 2,403,920 2.3159 1.439 1.433 1.439 1.427 1.483 1,666,247 1.4427 -2.53%
2021-01-04 0 2.370 2.360 2.370 2.210 2.380 2,645,931 6,103,870 2.3069 1.476 1.470 1.476 1.377 1.483 4,247,374 1.4371 4.87%
2020-12-31 0 2.260 2.260 2.270 2.230 2.330 1,292,000 2,930,800 2.2684 1.408 1.408 1.414 1.389 1.451 2,073,980 1.4131 -3.00%
2020-12-30 0 2.330 2.330 2.340 2.230 2.400 6,532,579 15,293,324 2.3411 1.451 1.451 1.458 1.389 1.495 10,486,405 1.4584 1.75%
2020-12-29 0 2.290 2.290 2.300 1.860 2.340 14,246,474 32,151,720 2.2568 1.427 1.427 1.433 1.159 1.458 22,869,114 1.4059 18.65%
2020-12-28 0 1.930 1.930 1.950 1.860 1.960 1,855,001 3,591,241 1.9360 1.202 1.202 1.215 1.159 1.221 2,977,735 1.2060 3.21%
2020-12-24 0 1.870 1.860 1.870 1.850 1.890 388,488 725,998 1.8688 1.165 1.159 1.165 1.152 1.177 623,619 1.1642 0.54%
2020-12-23 0 1.860 1.860 1.870 1.850 1.890 610,400 1,136,626 1.8621 1.159 1.159 1.165 1.152 1.177 979,843 1.1600 1.64%
2020-12-22 0 1.830 1.830 1.850 1.790 1.860 3,591,000 6,520,480 1.8158 1.140 1.140 1.152 1.115 1.159 5,764,443 1.1312 -0.54%
2020-12-21 0 1.840 1.830 1.840 1.840 1.920 2,055,000 3,806,790 1.8525 1.146 1.140 1.146 1.146 1.196 3,298,783 1.1540 -2.13%
2020-12-18 0 1.880 1.870 1.880 1.810 1.990 7,133,000 13,338,700 1.8700 1.171 1.165 1.171 1.128 1.240 11,450,229 1.1649 3.87%
2020-12-17 0 1.810 1.790 1.810 1.790 1.850 4,313,243 7,768,645 1.8011 1.128 1.115 1.128 1.115 1.152 6,923,822 1.1220 0.56%
2020-12-16 0 1.800 1.790 1.800 1.790 1.860 3,806,000 6,908,870 1.8153 1.121 1.115 1.121 1.115 1.159 6,109,571 1.1308 -0.55%
2020-12-15 0 1.810 1.800 1.810 1.800 1.830 732,000 1,326,205 1.8118 1.128 1.121 1.128 1.121 1.140 1,175,041 1.1286 0.56%
2020-12-14 0 1.800 1.790 1.800 1.800 1.850 1,344,685 2,448,683 1.8210 1.121 1.115 1.121 1.121 1.152 2,158,552 1.1344 -2.70%
2020-12-11 0 1.850 1.840 1.850 1.840 1.860 962,074 1,774,472 1.8444 1.152 1.146 1.152 1.146 1.159 1,544,367 1.1490 0.00%
2020-12-10 0 1.850 1.840 1.850 1.840 1.860 1,370,000 2,534,135 1.8497 1.152 1.146 1.152 1.146 1.159 2,199,189 1.1523 0.00%
2020-12-09 0 1.850 1.840 1.860 1.830 1.870 4,861,000 8,993,520 1.8501 1.152 1.146 1.159 1.140 1.165 7,803,107 1.1526 0.00%
2020-12-08 0 1.850 1.840 1.850 1.850 1.880 1,838,000 3,400,740 1.8502 1.152 1.146 1.152 1.152 1.171 2,950,445 1.1526 0.00%
2020-12-07 0 1.850 1.850 1.860 1.840 1.860 1,568,754 2,902,287 1.8501 1.152 1.152 1.159 1.146 1.159 2,518,238 1.1525 0.54%
2020-12-04 0 1.840 1.840 1.860 1.840 1.880 2,934,000 5,430,570 1.8509 1.146 1.146 1.159 1.146 1.171 4,709,796 1.1530 -2.13%
2020-12-03 0 1.880 1.860 1.880 1.830 1.880 814,802 1,513,911 1.8580 1.171 1.159 1.171 1.140 1.171 1,307,959 1.1575 1.08%
2020-12-02 0 1.860 1.850 1.860 1.830 1.870 1,343,219 2,484,492 1.8497 1.159 1.152 1.159 1.140 1.165 2,156,199 1.1523 0.00%
2020-12-01 0 1.860 1.860 1.880 1.820 1.930 3,390,200 6,310,754 1.8615 1.159 1.159 1.171 1.134 1.202 5,442,109 1.1596 -2.11%
2020-11-30 0 1.900 1.870 1.900 1.840 1.930 6,434,000 12,046,700 1.8724 1.184 1.165 1.184 1.146 1.202 10,328,161 1.1664 2.70%
2020-11-27 0 1.850 1.840 1.860 1.840 1.860 370,000 684,440 1.8498 1.152 1.146 1.159 1.146 1.159 593,942 1.1524 0.00%
2020-11-26 0 1.850 1.840 1.850 1.840 1.900 1,028,000 1,914,490 1.8623 1.152 1.146 1.152 1.146 1.184 1,650,194 1.1602 -2.63%
2020-11-25 0 1.900 1.900 1.910 1.850 1.920 4,290,000 8,091,370 1.8861 1.184 1.184 1.190 1.152 1.196 6,886,511 1.1750 2.70%
2020-11-24 0 1.850 1.850 1.860 1.840 1.880 2,788,315 5,161,583 1.8511 1.152 1.152 1.159 1.146 1.171 4,475,935 1.1532 -0.54%
2020-11-23 0 1.860 1.850 1.860 1.810 1.920 1,708,000 3,172,570 1.8575 1.159 1.152 1.159 1.128 1.196 2,741,762 1.1571 0.00%
2020-11-20 0 1.860 1.850 1.860 1.830 1.950 1,814,800 3,391,262 1.8687 1.159 1.152 1.159 1.140 1.215 2,913,203 1.1641 0.00%
2020-11-19 0 1.860 1.850 1.860 1.840 1.910 1,770,000 3,311,390 1.8708 1.159 1.152 1.159 1.146 1.190 2,841,288 1.1655 -4.12%
2020-11-18 0 1.940 1.910 1.940 1.900 2.000 2,659,000 5,132,030 1.9301 1.209 1.190 1.209 1.184 1.246 4,268,353 1.2023 -3.00%
2020-11-17 0 2.000 1.990 2.000 1.990 2.090 1,495,034 3,005,556 2.0104 1.246 1.240 1.246 1.240 1.302 2,399,899 1.2524 -3.85%
2020-11-16 0 2.080 2.080 2.100 2.070 2.100 456,000 951,590 2.0868 1.296 1.296 1.308 1.290 1.308 731,993 1.3000 -0.48%
2020-11-13 0 2.090 2.080 2.100 2.070 2.130 97,000 202,860 2.0913 1.302 1.296 1.308 1.290 1.327 155,709 1.3028 0.00%
2020-11-12 0 2.090 2.090 2.100 2.080 2.130 334,000 702,240 2.1025 1.302 1.302 1.308 1.296 1.327 536,153 1.3098 -1.88%
2020-11-11 0 2.130 2.100 2.130 2.070 2.150 830,000 1,755,350 2.1149 1.327 1.308 1.327 1.290 1.339 1,332,355 1.3175 2.40%
2020-11-10 0 2.080 2.080 2.090 2.080 2.180 545,964 1,160,536 2.1257 1.296 1.296 1.302 1.296 1.358 876,407 1.3242 -2.35%
2020-11-09 0 2.130 2.100 2.130 2.100 2.140 327,352 693,253 2.1178 1.327 1.308 1.327 1.308 1.333 525,481 1.3193 0.95%
2020-11-06 0 2.110 2.110 2.120 2.080 2.150 673,000 1,422,090 2.1131 1.314 1.314 1.321 1.296 1.339 1,080,331 1.3163 -0.94%
2020-11-05 0 2.130 2.100 2.130 2.060 2.160 391,000 824,840 2.1096 1.327 1.308 1.327 1.283 1.346 627,652 1.3142 2.40%
2020-11-04 0 2.080 2.050 2.080 2.030 2.180 218,000 451,130 2.0694 1.296 1.277 1.296 1.265 1.358 349,944 1.2891 -1.42%
2020-11-03 0 2.110 2.080 2.110 2.070 2.180 1,587,000 3,421,190 2.1558 1.314 1.296 1.314 1.290 1.358 2,547,527 1.3429 -2.76%
2020-11-02 0 2.170 2.120 2.170 1.980 2.200 3,576,000 7,603,400 2.1262 1.352 1.321 1.352 1.233 1.371 5,740,364 1.3246 8.50%
2020-10-30 0 2.000 2.000 2.010 1.920 2.020 2,844,000 5,661,440 1.9907 1.246 1.246 1.252 1.196 1.258 4,565,323 1.2401 -2.44%
2020-10-29 0 2.050 2.030 2.050 2.030 2.140 496,000 1,026,610 2.0698 1.277 1.265 1.277 1.265 1.333 796,203 1.2894 -3.76%
2020-10-28 0 2.130 2.120 2.130 2.130 2.200 307,799 659,789 2.1436 1.327 1.321 1.327 1.327 1.371 494,094 1.3354 -2.29%
2020-10-27 0 2.180 2.160 2.190 2.160 2.190 40,000 87,200 2.1800 1.358 1.346 1.364 1.346 1.364 64,210 1.3580 0.00%
2020-10-23 0 2.180 2.180 2.200 2.170 2.220 925,916 2,029,032 2.1914 1.358 1.358 1.371 1.352 1.383 1,486,324 1.3651 -0.46%
2020-10-22 0 2.190 2.180 2.190 2.100 2.200 749,000 1,632,640 2.1798 1.364 1.358 1.364 1.308 1.371 1,202,330 1.3579 1.39%
2020-10-21 0 2.160 2.150 2.160 2.130 2.190 2,103,000 4,510,440 2.1448 1.346 1.339 1.346 1.327 1.364 3,375,835 1.3361 0.00%
2020-10-20 0 2.160 2.140 2.160 2.100 2.190 1,187,030 2,535,126 2.1357 1.346 1.333 1.346 1.308 1.364 1,905,477 1.3304 -0.92%
2020-10-19 0 2.180 2.150 2.180 2.150 2.230 950,997 2,069,817 2.1765 1.358 1.339 1.358 1.339 1.389 1,526,585 1.3558 -2.24%
2020-10-16 0 2.230 2.220 2.230 2.170 2.240 10,141,981 22,413,959 2.2100 1.389 1.383 1.389 1.352 1.395 16,280,388 1.3767 2.76%
2020-10-15 0 2.170 2.160 2.170 2.160 2.190 1,325,533 2,865,534 2.1618 1.352 1.346 1.352 1.346 1.364 2,127,808 1.3467 1.88%
2020-10-14 0 2.130 2.120 2.150 2.090 2.220 3,871,453 8,223,484 2.1241 1.327 1.321 1.339 1.302 1.383 6,214,640 1.3232 1.43%
2020-10-12 0 2.100 2.100 2.120 2.030 2.130 2,001,000 4,207,350 2.1026 1.308 1.308 1.321 1.265 1.327 3,212,100 1.3098 3.96%
2020-10-09 0 2.020 2.030 2.050 2.020 2.110 634,000 1,312,200 2.0697 1.258 1.265 1.277 1.258 1.314 1,017,727 1.2893 -2.42%
2020-10-08 0 2.070 2.050 2.070 1.980 2.110 2,896,595 5,974,968 2.0628 1.290 1.277 1.290 1.233 1.314 4,649,751 1.2850 3.50%
2020-10-07 0 2.000 2.000 2.010 1.930 2.040 2,106,331 4,211,274 1.9993 1.246 1.246 1.252 1.202 1.271 3,381,182 1.2455 3.63%
2020-10-06 0 1.930 1.930 1.940 1.900 1.950 155,000 297,970 1.9224 1.202 1.202 1.209 1.184 1.215 248,813 1.1976 1.05%
2020-10-05 0 1.910 1.900 1.920 1.890 1.950 62,103 118,041 1.9007 1.190 1.184 1.196 1.177 1.215 99,691 1.1841 0.00%
2020-09-30 0 1.910 1.910 1.950 1.900 1.950 347,000 668,140 1.9255 1.190 1.190 1.215 1.184 1.215 557,021 1.1995 -1.04%
2020-09-29 0 1.930 1.930 1.940 1.860 1.930 1,012,000 1,932,700 1.9098 1.202 1.202 1.209 1.159 1.202 1,624,510 1.1897 2.66%
2020-09-28 0 1.880 1.880 1.920 1.880 1.920 68,000 128,760 1.8935 1.171 1.171 1.196 1.171 1.196 109,157 1.1796 -1.05%
2020-09-25 0 1.900 1.900 1.920 1.850 1.910 1,636,784 3,094,524 1.8906 1.184 1.184 1.196 1.152 1.190 2,627,443 1.1778 0.00%
2020-09-24 0 1.900 1.900 1.950 1.840 1.950 844,000 1,594,980 1.8898 1.184 1.184 1.215 1.146 1.215 1,354,829 1.1773 -0.52%
2020-09-23 0 1.910 1.880 1.940 1.900 1.960 841,117 1,603,888 1.9069 1.190 1.171 1.209 1.184 1.221 1,350,201 1.1879 -2.05%
2020-09-22 0 1.950 1.950 1.980 1.940 2.000 461,000 914,950 1.9847 1.215 1.215 1.233 1.209 1.246 740,019 1.2364 1.04%
2020-09-21 0 1.930 1.920 1.930 1.900 1.950 458,834 884,099 1.9268 1.202 1.196 1.202 1.184 1.215 736,542 1.2003 1.58%
2020-09-18 0 1.900 1.900 1.940 1.900 1.990 1,049,739 2,011,173 1.9159 1.184 1.184 1.209 1.184 1.240 1,685,091 1.1935 -4.04%
2020-09-17 0 1.980 1.970 1.980 1.960 2.000 445,000 880,720 1.9791 1.233 1.227 1.233 1.221 1.246 714,335 1.2329 0.00%
2020-09-16 0 1.980 1.980 2.000 1.970 2.020 374,000 743,378 1.9876 1.233 1.233 1.246 1.227 1.258 600,362 1.2382 0.51%
2020-09-15 0 1.970 1.970 1.980 1.940 2.000 593,456 1,166,573 1.9657 1.227 1.227 1.233 1.209 1.246 952,644 1.2246 1.03%
2020-09-14 0 1.950 1.940 1.950 1.950 1.990 373,000 734,320 1.9687 1.215 1.209 1.215 1.215 1.240 598,757 1.2264 -1.02%
2020-09-11 0 1.970 1.970 1.980 1.960 2.020 507,000 1,003,104 1.9785 1.227 1.227 1.233 1.221 1.258 813,860 1.2325 -1.50%
2020-09-10 0 2.000 2.000 2.010 1.980 2.030 724,282 1,445,695 1.9960 1.246 1.246 1.252 1.233 1.265 1,162,652 1.2434 0.00%
2020-09-09 0 2.000 2.000 2.010 1.970 2.000 1,273,413 2,535,087 1.9908 1.246 1.246 1.252 1.227 1.246 2,044,143 1.2402 1.52%
2020-09-08 0 1.970 1.970 1.980 1.940 2.040 1,938,647 3,812,990 1.9668 1.227 1.227 1.233 1.209 1.271 3,112,008 1.2253 0.51%
2020-09-07 0 1.960 1.940 1.960 1.950 1.980 806,000 1,585,456 1.9671 1.221 1.209 1.221 1.215 1.233 1,293,829 1.2254 -1.01%
2020-09-04 0 1.980 1.970 1.980 1.950 2.000 1,062,206 2,104,971 1.9817 1.233 1.227 1.233 1.215 1.246 1,705,103 1.2345 -1.98%
2020-09-03 0 2.020 2.010 2.020 2.000 2.060 885,010 1,796,964 2.0304 1.258 1.252 1.258 1.246 1.283 1,420,660 1.2649 -1.46%
2020-09-02 0 2.050 2.050 2.060 1.990 2.060 2,030,000 4,135,761 2.0373 1.277 1.277 1.283 1.240 1.283 3,258,652 1.2692 1.49%
2020-09-01 0 2.020 2.000 2.020 1.910 2.060 2,650,238 5,245,219 1.9792 1.258 1.246 1.258 1.190 1.283 4,254,287 1.2329 5.76%
2020-08-31 0 1.910 1.910 1.920 1.860 1.940 2,496,413 4,771,616 1.9114 1.190 1.190 1.196 1.159 1.209 4,007,360 1.1907 1.06%
2020-08-28 0 1.890 1.850 1.890 1.820 1.890 2,217,275 4,106,208 1.8519 1.177 1.152 1.177 1.134 1.177 3,559,275 1.1537 5.00%
2020-08-27 0 1.800 1.800 1.820 1.720 1.830 4,148,354 7,355,786 1.7732 1.121 1.121 1.134 1.071 1.140 6,659,134 1.1046 0.00%
2020-08-26 0 1.800 1.800 1.810 1.680 1.800 3,070,460 5,406,814 1.7609 1.121 1.121 1.128 1.047 1.121 4,928,848 1.0970 5.26%
2020-08-25 0 1.710 1.700 1.710 1.680 1.710 1,845,913 3,126,343 1.6937 1.065 1.059 1.065 1.047 1.065 2,963,147 1.0551 1.79%
2020-08-24 0 1.680 1.660 1.680 1.660 1.710 1,982,062 3,328,141 1.6791 1.047 1.034 1.047 1.034 1.065 3,181,700 1.0460 4.35%
2020-08-21 0 1.610 1.610 1.620 1.600 1.650 2,044,552 3,290,050 1.6092 1.003 1.003 1.009 0.997 1.028 3,282,012 1.0024 0.00%
2020-08-20 0 1.610 1.610 1.630 1.600 1.640 1,439,550 2,331,633 1.6197 1.003 1.003 1.015 0.997 1.022 2,310,834 1.0090 -2.42%
2020-08-19 0 1.650 1.630 1.650 1.600 1.660 233,000 381,840 1.6388 1.028 1.015 1.028 0.997 1.034 374,023 1.0209 1.85%
2020-08-18 0 1.620 1.590 1.620 1.590 1.660 1,317,000 2,114,340 1.6054 1.009 0.991 1.009 0.991 1.034 2,114,111 1.0001 0.62%
2020-08-17 0 1.610 1.610 1.630 1.610 1.670 947,000 1,542,630 1.6290 1.003 1.003 1.015 1.003 1.040 1,520,169 1.0148 -3.59%
2020-08-14 0 1.670 1.650 1.680 1.640 1.690 494,396 820,213 1.6590 1.040 1.028 1.047 1.022 1.053 793,628 1.0335 -0.60%
2020-08-13 0 1.680 1.670 1.680 1.620 1.710 1,774,000 2,986,000 1.6832 1.047 1.040 1.047 1.009 1.065 2,847,709 1.0486 3.07%
2020-08-12 0 1.630 1.610 1.630 1.590 1.640 262,137 422,424 1.6115 1.015 1.003 1.015 0.991 1.022 420,795 1.0039 2.52%
2020-08-11 0 1.590 1.590 1.600 1.580 1.610 883,137 1,412,243 1.5991 0.991 0.991 0.997 0.984 1.003 1,417,653 0.9962 -0.62%
2020-08-10 0 1.600 1.590 1.600 1.560 1.600 2,663,000 4,209,640 1.5808 0.997 0.991 0.997 0.972 0.997 4,274,774 0.9848 1.27%
2020-08-07 0 1.580 1.580 1.600 1.570 1.620 246,278 391,579 1.5900 0.984 0.984 0.997 0.978 1.009 395,337 0.9905 -1.86%
2020-08-06 0 1.610 1.590 1.610 1.520 1.660 2,121,000 3,332,140 1.5710 1.003 0.991 1.003 0.947 1.034 3,404,730 0.9787 4.55%
2020-08-05 0 1.540 1.540 1.550 1.540 1.590 2,289,336 3,560,479 1.5552 0.959 0.959 0.966 0.959 0.991 3,674,950 0.9689 -2.53%
2020-08-04 0 1.580 1.560 1.580 1.550 1.600 2,013,488 3,164,776 1.5718 0.984 0.972 0.984 0.966 0.997 3,232,146 0.9792 0.00%
2020-08-03 0 1.580 1.580 1.610 1.560 1.610 2,304,029 3,649,354 1.5839 0.984 0.984 1.003 0.972 1.003 3,698,536 0.9867 0.00%
2020-07-31 0 1.580 1.560 1.590 1.560 1.590 145,000 226,670 1.5632 0.984 0.972 0.991 0.972 0.991 232,761 0.9738 0.64%
2020-07-30 0 1.570 1.570 1.600 1.570 1.610 653,000 1,030,550 1.5782 0.978 0.978 0.997 0.978 1.003 1,048,226 0.9831 -1.26%
2020-07-29 0 1.590 1.590 1.600 1.580 1.620 424,000 675,570 1.5933 0.991 0.991 0.997 0.984 1.009 680,625 0.9926 -0.62%
2020-07-28 0 1.600 1.590 1.600 1.570 1.600 485,000 769,780 1.5872 0.997 0.991 0.997 0.978 0.997 778,545 0.9887 3.23%
2020-07-27 0 1.550 1.550 1.560 1.530 1.590 794,000 1,229,290 1.5482 0.966 0.966 0.972 0.953 0.991 1,274,566 0.9645 1.31%
2020-07-24 0 1.530 1.530 1.550 1.520 1.580 461,606 712,915 1.5444 0.953 0.953 0.966 0.947 0.984 740,992 0.9621 -1.92%
2020-07-23 0 1.560 1.560 1.580 1.560 1.590 434,000 680,070 1.5670 0.972 0.972 0.984 0.972 0.991 696,677 0.9762 -1.27%
2020-07-22 0 1.580 1.580 1.590 1.570 1.600 760,000 1,203,210 1.5832 0.984 0.984 0.991 0.978 0.997 1,219,988 0.9862 0.00%
2020-07-21 0 1.580 1.580 1.590 1.570 1.630 448,000 711,320 1.5878 0.984 0.984 0.991 0.978 1.015 719,151 0.9891 -1.25%
2020-07-20 0 1.600 1.590 1.600 1.560 1.600 397,041 628,399 1.5827 0.997 0.991 0.997 0.972 0.997 637,349 0.9860 1.91%
2020-07-17 0 1.570 1.570 1.580 1.560 1.620 930,000 1,478,560 1.5898 0.978 0.978 0.984 0.972 1.009 1,492,880 0.9904 -0.63%
2020-07-16 0 1.580 1.580 1.600 1.570 1.640 814,000 1,290,720 1.5857 0.984 0.984 0.997 0.978 1.022 1,306,671 0.9878 -1.25%
2020-07-15 0 1.600 1.600 1.620 1.590 1.660 500,000 805,310 1.6106 0.997 0.997 1.009 0.991 1.034 802,624 1.0033 -2.44%
2020-07-14 0 1.640 1.620 1.640 1.580 1.640 611,000 988,510 1.6179 1.022 1.009 1.022 0.984 1.022 980,806 1.0079 -0.61%
2020-07-13 0 1.650 1.630 1.660 1.640 1.680 966,000 1,594,790 1.6509 1.028 1.015 1.034 1.022 1.047 1,550,669 1.0285 0.00%
2020-07-10 0 1.650 1.630 1.650 1.620 1.700 734,689 1,213,226 1.6513 1.028 1.015 1.028 1.009 1.059 1,179,358 1.0287 -2.94%
2020-07-09 0 1.700 1.700 1.720 1.690 1.760 1,578,000 2,698,990 1.7104 1.059 1.059 1.071 1.053 1.096 2,533,080 1.0655 -0.58%
2020-07-08 0 1.710 1.690 1.710 1.660 1.730 1,116,000 1,897,860 1.7006 1.065 1.053 1.065 1.034 1.078 1,791,456 1.0594 2.40%
2020-07-07 0 1.670 1.630 1.670 1.630 1.720 2,397,604 3,996,568 1.6669 1.040 1.015 1.040 1.015 1.071 3,848,747 1.0384 0.00%
2020-07-06 0 1.670 1.660 1.670 1.560 1.670 2,015,000 3,294,080 1.6348 1.040 1.034 1.040 0.972 1.040 3,234,573 1.0184 8.44%
2020-07-03 0 1.540 1.530 1.540 1.530 1.590 952,000 1,469,690 1.5438 0.959 0.953 0.959 0.953 0.991 1,528,195 0.9617 0.65%
2020-07-02 0 1.530 1.510 1.530 1.490 1.530 1,057,000 1,586,440 1.5009 0.953 0.941 0.953 0.928 0.953 1,696,746 0.9350 2.68%
2020-06-30 0 1.490 1.490 1.530 1.490 1.560 403,000 613,930 1.5234 0.928 0.928 0.953 0.928 0.972 646,915 0.9490 -1.32%
2020-06-29 0 1.510 1.510 1.520 1.510 1.630 2,087,000 3,230,530 1.5479 0.941 0.941 0.947 0.941 1.015 3,350,151 0.9643 -5.63%
2020-06-26 0 1.600 1.600 1.620 1.590 1.640 1,876,000 3,003,770 1.6012 0.997 0.997 1.009 0.991 1.022 3,011,444 0.9975 -3.61%
2020-06-24 0 1.660 1.640 1.660 1.630 1.680 124,151 204,121 1.6441 1.034 1.022 1.034 1.015 1.047 199,293 1.0242 0.00%
2020-06-23 0 1.660 1.650 1.660 1.630 1.660 679,000 1,113,980 1.6406 1.034 1.028 1.034 1.015 1.034 1,089,963 1.0220 0.61%
2020-06-22 0 1.650 1.640 1.650 1.630 1.740 1,150,000 1,908,790 1.6598 1.028 1.022 1.028 1.015 1.084 1,846,034 1.0340 -3.51%
2020-06-19 0 1.860 1.850 1.860 1.860 1.900 1,871,000 3,496,920 1.8690 1.065 1.060 1.065 1.065 1.088 3,266,875 1.0704 -2.11%
2020-06-18 0 1.900 1.850 1.900 1.850 1.900 846,841 1,580,297 1.8661 1.088 1.060 1.088 1.060 1.088 1,478,634 1.0688 0.53%
2020-06-17 0 1.890 1.880 1.890 1.860 1.890 544,000 1,019,480 1.8740 1.082 1.077 1.082 1.065 1.082 949,856 1.0733 2.16%
2020-06-16 0 1.850 1.830 1.850 1.810 1.850 547,000 1,005,530 1.8383 1.060 1.048 1.060 1.037 1.060 955,094 1.0528 3.35%
2020-06-15 0 1.790 1.790 1.810 1.770 1.820 763,000 1,364,410 1.7882 1.025 1.025 1.037 1.014 1.042 1,332,243 1.0241 -1.65%
2020-06-12 0 1.820 1.790 1.820 1.750 1.820 438,000 783,280 1.7883 1.042 1.025 1.042 1.002 1.042 764,774 1.0242 2.25%
2020-06-11 0 1.780 1.760 1.780 1.760 1.820 992,000 1,766,790 1.7810 1.019 1.008 1.019 1.008 1.042 1,732,090 1.0200 -0.56%
2020-06-10 0 1.790 1.780 1.810 1.790 1.810 687,846 1,238,672 1.8008 1.025 1.019 1.037 1.025 1.037 1,201,019 1.0314 -1.10%
2020-06-09 0 1.810 1.780 1.810 1.760 1.810 187,000 335,610 1.7947 1.037 1.019 1.037 1.008 1.037 326,513 1.0279 2.26%
2020-06-08 0 1.770 1.770 1.780 1.750 1.810 1,432,000 2,548,500 1.7797 1.014 1.014 1.019 1.002 1.037 2,500,356 1.0193 -0.56%
2020-06-05 0 1.780 1.780 1.790 1.740 1.790 650,320 1,140,794 1.7542 1.019 1.019 1.025 0.997 1.025 1,135,497 1.0047 1.71%
2020-06-04 0 1.750 1.750 1.770 1.740 1.780 506,944 895,293 1.7661 1.002 1.002 1.014 0.997 1.019 885,154 1.0115 0.57%
2020-06-03 0 1.740 1.740 1.760 1.710 1.770 707,000 1,225,180 1.7329 0.997 0.997 1.008 0.979 1.014 1,234,463 0.9925 0.58%
2020-06-02 0 1.730 1.730 1.740 1.720 1.760 501,064 871,688 1.7397 0.991 0.991 0.997 0.985 1.008 874,887 0.9963 -0.57%
2020-06-01 0 1.740 1.730 1.740 1.720 1.780 1,319,000 2,297,750 1.7420 0.997 0.991 0.997 0.985 1.019 2,303,051 0.9977 0.58%
2020-05-29 0 1.730 1.730 1.760 1.700 1.750 770,000 1,318,680 1.7126 0.991 0.991 1.008 0.974 1.002 1,344,465 0.9808 0.58%
2020-05-28 0 1.720 1.720 1.760 1.720 1.770 1,597,140 2,778,296 1.7395 0.985 0.985 1.008 0.985 1.014 2,788,700 0.9963 -3.91%
2020-05-27 0 1.790 1.790 1.820 1.790 1.830 281,000 505,670 1.7995 1.025 1.025 1.042 1.025 1.048 490,642 1.0306 -1.65%
2020-05-26 0 1.820 1.820 1.830 1.780 1.820 541,000 972,200 1.7970 1.042 1.042 1.048 1.019 1.042 944,618 1.0292 1.68%
2020-05-25 0 1.790 1.790 1.820 1.750 1.820 473,000 836,040 1.7675 1.025 1.025 1.042 1.002 1.042 825,886 1.0123 1.13%
2020-05-22 0 1.770 1.770 1.790 1.760 1.820 776,000 1,379,430 1.7776 1.014 1.014 1.025 1.008 1.042 1,354,941 1.0181 -3.28%
2020-05-21 0 1.830 1.830 1.860 1.830 1.860 406,000 749,150 1.8452 1.048 1.048 1.065 1.048 1.065 708,900 1.0568 -2.66%
2020-05-20 0 1.880 1.850 1.880 1.850 1.890 600,385 1,118,498 1.8630 1.077 1.060 1.077 1.060 1.082 1,048,307 1.0670 1.62%
2020-05-19 0 1.850 1.850 1.870 1.820 1.890 407,000 756,530 1.8588 1.060 1.060 1.071 1.042 1.082 710,646 1.0646 -0.54%
2020-05-18 0 1.860 1.860 1.880 1.810 1.900 781,701 1,455,115 1.8615 1.065 1.065 1.077 1.037 1.088 1,364,896 1.0661 -1.59%
2020-05-15 0 1.890 1.870 1.890 1.770 1.900 5,627,208 10,564,580 1.8774 1.082 1.071 1.082 1.014 1.088 9,825,434 1.0752 5.00%
2020-05-14 0 1.800 1.800 1.840 1.770 1.820 705,000 1,266,680 1.7967 1.031 1.031 1.054 1.014 1.042 1,230,971 1.0290 -1.10%
2020-05-13 0 1.820 1.800 1.820 1.800 1.850 364,000 659,635 1.8122 1.042 1.031 1.042 1.031 1.060 635,565 1.0379 -1.62%
2020-05-12 0 1.850 1.830 1.850 1.820 1.870 172,000 317,410 1.8454 1.060 1.048 1.060 1.042 1.071 300,322 1.0569 0.00%
2020-05-11 0 1.850 1.820 1.850 1.820 1.880 1,044,000 1,924,570 1.8435 1.060 1.042 1.060 1.042 1.077 1,822,885 1.0558 1.65%
2020-05-08 0 1.820 1.810 1.820 1.780 1.840 515,370 934,034 1.8124 1.042 1.037 1.042 1.019 1.054 899,866 1.0380 1.11%
2020-05-07 0 1.800 1.790 1.810 1.770 1.800 112,000 199,880 1.7846 1.031 1.025 1.037 1.014 1.031 195,559 1.0221 0.00%
2020-05-06 0 1.800 1.770 1.800 1.750 1.810 376,000 671,440 1.7857 1.031 1.014 1.031 1.002 1.037 656,518 1.0227 0.56%
2020-05-05 0 1.790 1.790 1.800 1.740 1.810 441,897 784,714 1.7758 1.025 1.025 1.031 0.997 1.037 771,578 1.0170 1.13%
2020-05-04 0 1.770 1.770 1.790 1.760 1.820 430,000 766,590 1.7828 1.014 1.014 1.025 1.008 1.042 750,805 1.0210 -4.32%
2020-04-29 0 1.850 1.830 1.850 1.800 1.850 409,898 745,011 1.8176 1.060 1.048 1.060 1.031 1.060 715,706 1.0409 2.78%
2020-04-28 0 1.800 1.800 1.830 1.790 1.850 458,000 830,680 1.8137 1.031 1.031 1.048 1.025 1.060 799,695 1.0387 -0.55%
2020-04-27 0 1.810 1.820 1.830 1.800 1.850 304,000 553,410 1.8204 1.037 1.042 1.048 1.031 1.060 530,802 1.0426 1.69%
2020-04-24 0 1.780 1.780 1.830 1.750 1.820 214,000 381,440 1.7824 1.019 1.019 1.048 1.002 1.042 373,657 1.0208 0.00%
2020-04-23 0 1.780 1.780 1.800 1.780 1.810 236,000 424,340 1.7981 1.019 1.019 1.031 1.019 1.037 412,070 1.0298 -1.11%
2020-04-22 0 1.800 1.800 1.810 1.750 1.840 305,000 542,680 1.7793 1.031 1.031 1.037 1.002 1.054 532,548 1.0190 0.56%
2020-04-21 0 1.790 1.790 1.800 1.780 1.830 1,059,000 1,901,510 1.7956 1.025 1.025 1.031 1.019 1.048 1,849,076 1.0284 -2.19%
2020-04-20 0 1.830 1.830 1.850 1.830 1.860 403,000 743,795 1.8456 1.048 1.048 1.060 1.048 1.065 703,662 1.0570 -1.08%
2020-04-17 0 1.850 1.850 1.880 1.840 1.890 772,000 1,442,130 1.8680 1.060 1.060 1.077 1.054 1.082 1,347,957 1.0699 0.54%
2020-04-16 0 1.840 1.840 1.850 1.830 1.880 553,000 1,022,010 1.8481 1.054 1.054 1.060 1.048 1.077 965,570 1.0585 -2.13%
2020-04-15 0 1.880 1.870 1.890 1.870 1.930 801,000 1,522,120 1.9003 1.077 1.071 1.082 1.071 1.105 1,398,593 1.0883 -2.59%
2020-04-14 0 1.930 1.900 1.930 1.870 1.930 404,000 768,260 1.9016 1.105 1.088 1.105 1.071 1.105 705,408 1.0891 0.00%
2020-04-09 0 1.930 1.890 1.930 1.870 1.960 793,000 1,517,810 1.9140 1.105 1.082 1.105 1.071 1.123 1,384,624 1.0962 1.58%
2020-04-08 0 1.900 1.890 1.900 1.870 1.950 382,000 726,430 1.9016 1.088 1.082 1.088 1.071 1.117 666,994 1.0891 0.00%
2020-04-07 0 1.900 1.900 1.930 1.850 1.950 859,000 1,634,900 1.9033 1.088 1.088 1.105 1.060 1.117 1,499,864 1.0900 3.83%
2020-04-06 0 1.830 1.880 1.890 1.770 1.860 350,000 636,680 1.8191 1.048 1.077 1.082 1.014 1.065 611,120 1.0418 -1.08%
2020-04-03 0 1.850 1.800 1.860 1.790 1.850 179,000 324,150 1.8109 1.060 1.031 1.065 1.025 1.060 312,544 1.0371 0.00%
2020-04-02 0 1.850 1.810 1.850 1.600 1.850 647,000 1,167,570 1.8046 1.060 1.037 1.060 0.916 1.060 1,129,700 1.0335 -1.07%
2020-04-01 0 1.870 1.870 1.890 1.830 1.900 597,426 1,107,185 1.8533 1.071 1.071 1.082 1.048 1.088 1,043,141 1.0614 -1.06%
2020-03-31 0 1.890 1.890 1.920 1.850 1.900 512,000 960,070 1.8751 1.082 1.082 1.100 1.060 1.088 893,982 1.0739 0.00%
2020-03-30 0 1.890 1.880 1.890 1.880 1.950 275,931 524,592 1.9012 1.082 1.077 1.082 1.077 1.117 481,792 1.0888 -4.06%
2020-03-27 0 1.970 1.930 1.970 1.850 1.980 552,000 1,074,850 1.9472 1.128 1.105 1.128 1.060 1.134 963,824 1.1152 1.55%
2020-03-26 0 1.940 1.940 1.970 1.900 1.970 116,000 226,020 1.9484 1.111 1.111 1.128 1.088 1.128 202,543 1.1159 -1.02%
2020-03-25 0 1.960 1.900 1.960 1.820 1.970 655,604 1,226,624 1.8710 1.123 1.088 1.123 1.042 1.128 1,144,723 1.0715 10.73%
2020-03-24 0 1.770 1.760 1.790 1.740 1.790 483,212 852,433 1.7641 1.014 1.008 1.025 0.997 1.025 843,716 1.0103 0.00%
2020-03-23 0 1.770 1.770 1.780 1.770 1.820 5,025,165 8,949,501 1.7809 1.014 1.014 1.019 1.014 1.042 8,774,232 1.0200 -5.85%
2020-03-20 0 1.880 1.880 1.900 1.850 1.910 714,002 1,348,858 1.8892 1.077 1.077 1.088 1.060 1.094 1,246,689 1.0820 -1.57%
2020-03-19 0 1.910 1.900 1.930 1.870 1.940 1,036,133 1,959,456 1.8911 1.094 1.088 1.105 1.071 1.111 1,809,149 1.0831 -2.05%
2020-03-18 0 1.950 1.960 1.970 1.930 2.070 1,091,260 2,180,000 1.9977 1.117 1.123 1.128 1.105 1.186 1,905,404 1.1441 -3.47%
2020-03-17 0 2.020 2.020 2.060 1.940 2.080 1,375,352 2,723,856 1.9805 1.157 1.157 1.180 1.111 1.191 2,401,445 1.1343 1.00%
2020-03-16 0 2.000 2.000 2.010 1.990 2.170 702,000 1,435,850 2.0454 1.145 1.145 1.151 1.140 1.243 1,225,733 1.1714 -4.31%
2020-03-13 0 2.090 2.070 2.080 1.910 2.120 880,000 1,815,690 2.0633 1.197 1.186 1.191 1.094 1.214 1,536,531 1.1817 -5.43%
2020-03-12 0 2.210 2.170 2.210 2.170 2.300 2,187,538 4,941,236 2.2588 1.266 1.243 1.266 1.243 1.317 3,819,569 1.2937 -3.49%
2020-03-11 0 2.290 2.290 2.310 2.280 2.310 1,086,912 2,499,397 2.2995 1.312 1.312 1.323 1.306 1.323 1,897,812 1.3170 0.00%
2020-03-10 0 2.290 2.250 2.290 2.250 2.350 1,253,000 2,862,320 2.2844 1.312 1.289 1.312 1.289 1.346 2,187,811 1.3083 0.44%
2020-03-09 0 2.280 2.270 2.280 2.260 2.320 3,229,122 7,404,564 2.2931 1.306 1.300 1.306 1.294 1.329 5,638,236 1.3133 -2.15%
2020-03-06 0 2.330 2.330 2.350 2.320 2.380 8,230,388 19,622,006 2.3841 1.334 1.334 1.346 1.329 1.363 14,370,739 1.3654 -0.43%
2020-03-05 0 2.340 2.340 2.370 2.290 2.380 763,490 1,783,827 2.3364 1.340 1.340 1.357 1.312 1.363 1,333,098 1.3381 -0.85%
2020-03-04 0 2.360 2.360 2.370 2.300 2.380 647,949 1,529,171 2.3600 1.352 1.352 1.357 1.317 1.363 1,131,357 1.3516 0.43%
2020-03-03 0 2.350 2.340 2.360 2.350 2.380 1,259,591 2,972,394 2.3598 1.346 1.340 1.352 1.346 1.363 2,199,320 1.3515 -0.42%
2020-03-02 0 2.360 2.330 2.360 2.250 2.360 1,359,060 3,179,035 2.3391 1.352 1.334 1.352 1.289 1.352 2,372,998 1.3397 2.16%
2020-02-28 0 2.310 2.280 2.310 2.260 2.320 2,243,481 5,156,723 2.2985 1.323 1.306 1.323 1.294 1.329 3,917,249 1.3164 -1.28%
2020-02-27 0 2.340 2.340 2.350 2.300 2.350 637,868 1,480,203 2.3205 1.340 1.340 1.346 1.317 1.346 1,113,755 1.3290 1.30%
2020-02-26 0 2.310 2.310 2.330 2.280 2.360 1,725,689 4,022,980 2.3312 1.323 1.323 1.334 1.306 1.352 3,013,154 1.3351 0.43%
2020-02-25 0 2.300 2.300 2.310 2.280 2.330 1,140,891 2,629,884 2.3051 1.317 1.317 1.323 1.306 1.334 1,992,062 1.3202 0.44%
2020-02-24 0 2.290 2.290 2.300 2.290 2.330 1,461,000 3,362,980 2.3018 1.312 1.312 1.317 1.312 1.334 2,550,991 1.3183 -2.55%
2020-02-21 0 2.350 2.350 2.360 2.340 2.360 1,459,604 3,429,939 2.3499 1.346 1.346 1.352 1.340 1.352 2,548,554 1.3458 -0.42%
2020-02-20 0 2.360 2.330 2.360 2.310 2.360 918,000 2,141,710 2.3330 1.352 1.334 1.352 1.323 1.352 1,602,882 1.3362 0.43%
2020-02-19 0 2.350 2.310 2.350 2.310 2.350 625,000 1,454,900 2.3278 1.346 1.323 1.346 1.323 1.346 1,091,287 1.3332 0.86%
2020-02-18 0 2.330 2.330 2.340 2.290 2.340 1,293,000 3,004,290 2.3235 1.334 1.334 1.340 1.312 1.340 2,257,654 1.3307 -0.43%
2020-02-17 0 2.340 2.320 2.340 2.270 2.400 1,110,000 2,592,215 2.3353 1.340 1.329 1.340 1.300 1.375 1,938,125 1.3375 1.74%
2020-02-14 0 2.300 2.300 2.310 2.260 2.360 974,048 2,246,473 2.3063 1.317 1.317 1.323 1.294 1.352 1,700,745 1.3209 0.88%
2020-02-13 0 2.280 2.280 2.300 2.250 2.300 1,370,000 3,127,420 2.2828 1.306 1.306 1.317 1.289 1.317 2,392,100 1.3074 1.33%
2020-02-12 0 2.250 2.250 2.260 2.210 2.290 1,143,714 2,570,401 2.2474 1.289 1.289 1.294 1.266 1.312 1,996,992 1.2871 1.81%
2020-02-11 0 2.210 2.210 2.220 2.100 2.230 872,460 1,910,703 2.1900 1.266 1.266 1.271 1.203 1.277 1,523,366 1.2543 3.76%
2020-02-10 0 2.130 2.140 2.150 2.080 2.150 146,000 308,930 2.1160 1.220 1.226 1.231 1.191 1.231 254,925 1.2118 0.47%
2020-02-07 0 2.120 2.110 2.140 2.100 2.140 60,085 127,763 2.1264 1.214 1.208 1.226 1.203 1.226 104,912 1.2178 -0.93%
2020-02-06 0 2.140 2.110 2.140 2.110 2.150 410,000 874,175 2.1321 1.226 1.208 1.226 1.208 1.231 715,884 1.2211 0.00%
2020-02-05 0 2.140 2.110 2.140 2.110 2.180 262,000 558,730 2.1326 1.226 1.208 1.226 1.208 1.249 457,467 1.2214 0.47%
2020-02-04 0 2.130 2.110 2.150 2.100 2.160 686,047 1,444,187 2.1051 1.220 1.208 1.231 1.203 1.237 1,197,878 1.2056 1.43%
2020-02-03 0 2.100 2.080 2.100 2.070 2.140 622,807 1,311,101 2.1051 1.203 1.191 1.203 1.186 1.226 1,087,457 1.2057 -0.47%
2020-01-31 0 2.110 2.110 2.140 2.100 2.190 670,000 1,430,805 2.1355 1.208 1.208 1.226 1.203 1.254 1,169,859 1.2231 -1.86%
2020-01-30 0 2.150 2.120 2.160 2.120 2.200 586,618 1,262,689 2.1525 1.231 1.214 1.237 1.214 1.260 1,024,269 1.2328 -1.83%
2020-01-29 0 2.190 2.160 2.190 2.130 2.200 592,000 1,278,080 2.1589 1.254 1.237 1.254 1.220 1.260 1,033,667 1.2365 -0.90%
2020-01-24 0 2.210 2.200 2.210 2.120 2.210 155,510 338,206 2.1748 1.266 1.260 1.266 1.214 1.266 271,530 1.2456 0.45%
2020-01-23 0 2.200 2.200 2.210 2.150 2.250 1,585,000 3,479,400 2.1952 1.260 1.260 1.266 1.231 1.289 2,767,503 1.2572 0.00%
2020-01-22 0 2.200 2.200 2.220 2.170 2.230 796,000 1,748,890 2.1971 1.260 1.260 1.271 1.243 1.277 1,389,863 1.2583 0.00%
2020-01-21 0 2.200 2.200 2.210 2.170 2.220 810,200 1,787,830 2.2067 1.260 1.260 1.266 1.243 1.271 1,414,657 1.2638 -0.90%
2020-01-20 0 2.220 2.220 2.240 2.200 2.250 386,432 860,512 2.2268 1.271 1.271 1.283 1.260 1.289 674,733 1.2753 -1.33%
2020-01-17 0 2.250 2.220 2.250 2.180 2.250 645,000 1,425,535 2.2101 1.289 1.271 1.289 1.249 1.289 1,126,208 1.2658 2.27%
2020-01-16 0 2.200 2.170 2.210 2.170 2.220 391,606 861,196 2.1991 1.260 1.243 1.266 1.243 1.271 683,767 1.2595 0.46%
2020-01-15 0 2.190 2.160 2.200 2.150 2.190 914,000 1,991,910 2.1793 1.254 1.237 1.260 1.231 1.254 1,595,897 1.2481 1.39%
2020-01-14 0 2.160 2.160 2.170 2.150 2.200 256,000 557,470 2.1776 1.237 1.237 1.243 1.231 1.260 446,991 1.2472 -1.37%
2020-01-13 0 2.190 2.160 2.190 2.130 2.190 536,374 1,162,038 2.1665 1.254 1.237 1.254 1.220 1.254 936,540 1.2408 1.86%
2020-01-10 0 2.150 2.140 2.150 2.120 2.150 493,000 1,052,010 2.1339 1.231 1.226 1.231 1.214 1.231 860,807 1.2221 0.00%
2020-01-09 0 2.150 2.140 2.160 2.130 2.150 600,000 1,287,510 2.1459 1.231 1.226 1.237 1.220 1.231 1,047,635 1.2290 0.47%
2020-01-08 0 2.140 2.140 2.160 2.140 2.200 359,766 780,090 2.1683 1.226 1.226 1.237 1.226 1.260 628,172 1.2418 -1.38%
2020-01-07 0 2.170 2.170 2.180 2.130 2.180 279,092 600,381 2.1512 1.243 1.243 1.249 1.220 1.249 487,311 1.2320 1.40%
2020-01-06 0 2.140 2.140 2.150 2.120 2.180 487,430 1,042,020 2.1378 1.226 1.226 1.231 1.214 1.249 851,081 1.2243 -0.93%
2020-01-03 0 2.160 2.150 2.180 2.160 2.200 246,000 536,330 2.1802 1.237 1.231 1.249 1.237 1.260 429,530 1.2486 -0.46%
2020-01-02 0 2.170 2.160 2.180 2.160 2.200 401,000 870,500 2.1708 1.243 1.237 1.249 1.237 1.260 700,169 1.2433 0.00%
2019-12-31 0 2.170 2.130 2.170 2.170 2.170 1,000 2,170 2.1700 1.243 1.220 1.243 1.243 1.243 1,746 1.2428 0.00%
2019-12-30 0 2.170 2.130 2.170 2.110 2.180 437,001 936,852 2.1438 1.243 1.220 1.243 1.208 1.249 763,029 1.2278 1.88%
2019-12-27 0 2.130 2.120 2.130 2.110 2.190 922,000 1,967,090 2.1335 1.220 1.214 1.220 1.208 1.254 1,609,866 1.2219 -1.39%
2019-12-24 0 2.160 2.140 2.160 2.130 2.180 353,000 758,960 2.1500 1.237 1.226 1.237 1.220 1.249 616,359 1.2314 -1.82%
2019-12-23 0 2.200 2.180 2.200 2.170 2.210 524,900 1,150,185 2.1912 1.260 1.249 1.260 1.243 1.266 916,506 1.2550 0.00%
2019-12-20 0 2.200 2.190 2.200 2.160 2.200 1,018,000 2,222,920 2.1836 1.260 1.254 1.260 1.237 1.260 1,777,488 1.2506 1.38%
2019-12-19 0 2.170 2.160 2.170 2.160 2.170 539,000 1,165,430 2.1622 1.243 1.237 1.243 1.237 1.243 941,126 1.2383 0.46%
2019-12-18 0 2.160 2.150 2.160 2.150 2.170 810,088 1,749,934 2.1602 1.237 1.231 1.237 1.231 1.243 1,414,461 1.2372 0.00%
2019-12-17 0 2.160 2.150 2.160 2.130 2.160 1,067,000 2,292,850 2.1489 1.237 1.231 1.237 1.220 1.237 1,863,044 1.2307 0.93%
2019-12-16 0 2.140 2.140 2.150 2.130 2.190 548,000 1,177,400 2.1485 1.226 1.226 1.231 1.220 1.254 956,840 1.2305 -0.47%
2019-12-13 0 2.150 2.130 2.150 2.120 2.160 2,049,213 4,389,739 2.1422 1.231 1.220 1.231 1.214 1.237 3,578,046 1.2269 -0.46%
2019-12-12 0 2.160 2.150 2.160 2.130 2.170 960,800 2,070,523 2.1550 1.237 1.231 1.237 1.220 1.243 1,677,613 1.2342 0.47%
2019-12-11 0 2.150 2.140 2.150 2.120 2.170 428,000 920,730 2.1512 1.231 1.226 1.231 1.214 1.243 747,313 1.2321 0.47%
2019-12-10 0 2.140 2.140 2.160 2.080 2.170 1,387,471 2,967,584 2.1388 1.226 1.226 1.237 1.191 1.243 2,422,606 1.2250 0.00%
2019-12-09 0 2.140 2.110 2.140 2.110 2.150 285,032 606,161 2.1266 1.226 1.208 1.226 1.208 1.231 497,683 1.2180 1.42%
2019-12-06 0 2.110 2.110 2.140 2.090 2.140 1,478,000 3,126,970 2.1157 1.208 1.208 1.226 1.197 1.226 2,580,674 1.2117 0.00%
2019-12-05 0 2.110 2.110 2.120 2.080 2.120 874,753 1,836,107 2.0990 1.208 1.208 1.214 1.191 1.214 1,527,370 1.2021 -0.47%
2019-12-04 0 2.120 2.120 2.130 2.080 2.150 943,000 1,988,390 2.1086 1.214 1.214 1.220 1.191 1.231 1,646,533 1.2076 -0.93%
2019-12-03 0 2.140 2.120 2.140 2.120 2.160 534,000 1,139,440 2.1338 1.226 1.214 1.226 1.214 1.237 932,395 1.2221 -0.47%
2019-12-02 0 2.150 2.120 2.150 2.100 2.170 900,000 1,925,130 2.1390 1.231 1.214 1.231 1.203 1.243 1,571,453 1.2251 2.38%
2019-11-29 0 2.100 2.070 2.100 2.070 2.120 810,321 1,697,085 2.0943 1.203 1.186 1.203 1.186 1.214 1,414,868 1.1995 -0.47%
2019-11-28 0 2.110 2.090 2.110 2.090 2.130 1,206,000 2,541,080 2.1070 1.208 1.197 1.208 1.197 1.220 2,105,747 1.2067 -1.86%
2019-11-27 0 2.150 2.130 2.150 2.140 2.150 600,000 1,285,470 2.1425 1.231 1.220 1.231 1.226 1.231 1,047,635 1.2270 1.42%
2019-11-26 0 2.120 2.120 2.130 2.120 2.170 3,168,000 6,780,070 2.1402 1.214 1.214 1.220 1.214 1.243 5,531,513 1.2257 0.47%
2019-11-25 0 2.110 2.090 2.110 2.080 2.130 783,000 1,646,500 2.1028 1.208 1.197 1.208 1.191 1.220 1,367,164 1.2043 0.00%
2019-11-22 0 2.110 2.070 2.110 2.070 2.120 291,000 608,080 2.0896 1.208 1.186 1.208 1.186 1.214 508,103 1.1968 1.44%
2019-11-21 0 2.080 2.060 2.080 2.060 2.100 2,834,000 5,892,940 2.0794 1.191 1.180 1.191 1.180 1.203 4,948,330 1.1909 -0.48%
2019-11-20 0 2.090 2.060 2.090 2.060 2.150 4,428,000 9,231,720 2.0849 1.197 1.180 1.197 1.180 1.231 7,731,547 1.1940 0.97%
2019-11-19 0 2.070 2.060 2.080 2.060 2.110 714,988 1,488,599 2.0820 1.186 1.180 1.191 1.180 1.208 1,248,411 1.1924 -2.36%
2019-11-18 0 2.120 2.090 2.120 2.090 2.150 441,000 929,270 2.1072 1.214 1.197 1.214 1.197 1.231 770,012 1.2068 0.95%
2019-11-15 0 2.100 2.040 2.100 2.030 2.100 517,000 1,072,220 2.0739 1.203 1.168 1.203 1.163 1.203 902,712 1.1878 1.45%
2019-11-14 0 2.070 2.070 2.080 2.070 2.120 842,550 1,765,221 2.0951 1.186 1.186 1.191 1.186 1.214 1,471,142 1.1999 -1.43%
2019-11-13 0 2.100 2.100 2.110 2.070 2.120 1,737,841 3,649,882 2.1002 1.203 1.203 1.208 1.186 1.214 3,034,372 1.2028 -1.87%
2019-11-12 0 2.140 2.140 2.150 2.100 2.170 1,020,280 2,164,645 2.1216 1.226 1.226 1.231 1.203 1.243 1,781,469 1.2151 0.00%
2019-11-11 0 2.140 2.090 2.140 2.080 2.200 422,000 899,560 2.1317 1.226 1.197 1.226 1.191 1.260 736,837 1.2208 -2.28%
2019-11-08 0 2.190 2.150 2.190 2.160 2.220 1,703,304 3,719,293 2.1836 1.254 1.231 1.254 1.237 1.271 2,974,068 1.2506 -0.45%
2019-11-07 0 2.200 2.200 2.220 2.180 2.240 386,000 849,950 2.2019 1.260 1.260 1.271 1.249 1.283 673,979 1.2611 -1.35%
2019-11-06 0 2.230 2.210 2.250 2.220 2.280 208,000 465,300 2.2370 1.277 1.266 1.289 1.271 1.306 363,180 1.2812 -0.89%
2019-11-05 0 2.250 2.230 2.250 2.200 2.250 815,000 1,817,440 2.2300 1.289 1.277 1.289 1.260 1.289 1,423,038 1.2772 2.27%
2019-11-04 0 2.200 2.190 2.200 2.150 2.230 1,547,069 3,409,246 2.2037 1.260 1.254 1.260 1.231 1.277 2,701,273 1.2621 2.33%
2019-11-01 0 2.150 2.140 2.150 2.120 2.180 1,172,000 2,515,240 2.1461 1.231 1.226 1.231 1.214 1.249 2,046,381 1.2291 -1.83%
2019-10-31 0 2.190 2.150 2.190 2.150 2.190 597,898 1,290,112 2.1577 1.254 1.231 1.254 1.231 1.254 1,043,965 1.2358 0.00%
2019-10-30 0 2.190 2.150 2.190 2.150 2.190 3,039,646 6,601,126 2.1717 1.254 1.231 1.254 1.231 1.254 5,307,400 1.2438 1.86%
2019-10-29 0 2.150 2.130 2.150 2.100 2.150 1,622,000 3,454,020 2.1295 1.231 1.220 1.231 1.203 1.231 2,832,107 1.2196 0.00%
2019-10-28 0 2.150 2.150 2.180 2.150 2.170 547,063 1,181,682 2.1600 1.231 1.231 1.249 1.231 1.243 955,204 1.2371 0.00%
2019-10-25 0 2.150 2.150 2.170 2.150 2.190 1,048,000 2,270,910 2.1669 1.231 1.231 1.243 1.231 1.254 1,829,869 1.2410 -1.83%
2019-10-24 0 2.190 2.160 2.190 2.130 2.190 1,580,000 3,419,110 2.1640 1.254 1.237 1.254 1.220 1.254 2,758,772 1.2394 2.34%
2019-10-23 0 2.140 2.110 2.140 2.100 2.150 1,115,006 2,364,392 2.1205 1.226 1.208 1.226 1.203 1.231 1,946,866 1.2145 0.00%
2019-10-22 0 2.140 2.110 2.140 2.060 2.140 962,000 2,027,050 2.1071 1.226 1.208 1.226 1.180 1.226 1,679,708 1.2068 2.39%
2019-10-21 0 2.090 2.070 2.090 2.050 2.120 554,000 1,153,850 2.0828 1.197 1.186 1.197 1.174 1.214 967,316 1.1928 1.95%
2019-10-18 0 2.050 2.050 2.060 1.970 2.050 6,498,000 13,215,910 2.0338 1.174 1.174 1.180 1.128 1.174 11,345,888 1.1648 1.49%
2019-10-17 0 2.020 2.020 2.030 2.000 2.050 3,690,984 7,452,083 2.0190 1.157 1.157 1.163 1.145 1.174 6,444,674 1.1563 0.00%
2019-10-16 0 2.020 2.020 2.030 2.020 2.070 2,101,000 4,286,700 2.0403 1.157 1.157 1.163 1.157 1.186 3,668,469 1.1685 -2.88%
2019-10-15 0 2.080 2.060 2.080 2.070 2.140 1,242,000 2,597,650 2.0915 1.191 1.180 1.191 1.186 1.226 2,168,605 1.1978 0.97%
2019-10-14 0 2.060 2.060 2.070 2.060 2.110 1,596,000 3,337,300 2.0910 1.180 1.180 1.186 1.180 1.208 2,786,709 1.1976 -1.90%
2019-10-11 0 2.100 2.090 2.100 2.080 2.110 1,100,130 2,302,005 2.0925 1.203 1.197 1.203 1.191 1.208 1,920,891 1.1984 0.48%
2019-10-10 0 2.090 2.080 2.090 2.080 2.110 2,206,000 4,613,790 2.0915 1.197 1.191 1.197 1.191 1.208 3,851,805 1.1978 -0.48%
2019-10-09 0 2.100 2.100 2.110 2.080 2.130 1,418,700 2,975,018 2.0970 1.203 1.203 1.208 1.191 1.220 2,477,133 1.2010 0.96%
2019-10-08 0 2.080 2.080 2.090 2.050 2.110 709,000 1,474,200 2.0793 1.191 1.191 1.197 1.174 1.208 1,237,955 1.1908 0.97%
2019-10-04 0 2.060 2.050 2.080 2.050 2.110 1,555,954 3,229,418 2.0755 1.180 1.174 1.191 1.174 1.208 2,716,787 1.1887 -1.90%
2019-10-03 0 2.100 2.100 2.110 2.070 2.120 360,000 755,580 2.0988 1.203 1.203 1.208 1.186 1.214 628,581 1.2020 0.48%
2019-10-02 0 2.090 2.070 2.120 2.070 2.180 495,000 1,040,635 2.1023 1.197 1.186 1.214 1.186 1.249 864,299 1.2040 -1.88%
2019-09-30 0 2.130 2.100 2.140 2.090 2.140 245,000 515,550 2.1043 1.220 1.203 1.226 1.197 1.226 427,784 1.2052 1.91%
2019-09-27 0 2.090 2.060 2.090 2.060 2.140 618,320 1,296,936 2.0975 1.197 1.180 1.197 1.180 1.226 1,079,623 1.2013 -0.48%
2019-09-26 0 2.100 2.100 2.110 2.070 2.130 1,632,259 3,418,580 2.0944 1.203 1.203 1.208 1.186 1.220 2,850,020 1.1995 0.00%
2019-09-25 0 2.100 2.070 2.100 2.080 2.190 1,583,000 3,383,668 2.1375 1.203 1.186 1.203 1.191 1.254 2,764,011 1.2242 -2.78%
2019-09-24 0 2.160 2.160 2.180 2.090 2.180 1,833,000 3,900,025 2.1277 1.237 1.237 1.249 1.197 1.249 3,200,525 1.2186 4.35%
2019-09-23 0 2.070 2.040 2.070 1.980 2.080 1,966,000 4,022,640 2.0461 1.186 1.168 1.186 1.134 1.191 3,432,751 1.1718 5.61%
2019-09-20 0 1.960 1.950 2.000 1.940 2.020 1,116,280 2,224,046 1.9924 1.123 1.117 1.145 1.111 1.157 1,949,090 1.1411 -2.00%
2019-09-19 0 2.000 1.990 2.010 1.990 2.020 415,000 832,400 2.0058 1.145 1.140 1.151 1.140 1.157 724,614 1.1487 -0.50%
2019-09-18 0 2.010 2.000 2.010 1.980 2.060 4,025,000 8,018,600 1.9922 1.151 1.145 1.151 1.134 1.180 7,027,885 1.1410 0.00%
2019-09-17 0 2.010 2.000 2.020 1.960 2.030 1,776,140 3,520,208 1.9819 1.151 1.145 1.157 1.123 1.163 3,101,244 1.1351 1.01%
2019-09-16 0 1.990 1.990 2.020 1.980 2.070 382,000 769,080 2.0133 1.140 1.140 1.157 1.134 1.186 666,994 1.1531 -1.49%
2019-09-13 0 2.020 2.000 2.040 2.000 2.050 285,000 575,750 2.0202 1.157 1.145 1.168 1.145 1.174 497,627 1.1570 -0.98%
2019-09-12 0 2.040 2.030 2.040 2.030 2.050 321,000 655,990 2.0436 1.168 1.163 1.168 1.163 1.174 560,485 1.1704 1.49%
2019-09-11 0 2.010 2.000 2.020 2.000 2.050 1,869,600 3,791,876 2.0282 1.151 1.145 1.157 1.145 1.174 3,264,431 1.1616 -1.47%
2019-09-10 0 2.040 2.030 2.040 2.020 2.050 793,000 1,616,100 2.0380 1.168 1.163 1.168 1.157 1.174 1,384,624 1.1672 0.00%
2019-09-09 0 2.040 2.030 2.040 2.030 2.060 327,000 668,330 2.0438 1.168 1.163 1.168 1.163 1.180 570,961 1.1705 0.00%
2019-09-06 0 2.040 2.020 2.040 2.020 2.060 657,000 1,339,060 2.0381 1.168 1.157 1.168 1.157 1.180 1,147,160 1.1673 0.00%
2019-09-05 0 2.040 2.020 2.050 2.000 2.070 1,738,000 3,526,330 2.0290 1.168 1.157 1.174 1.145 1.186 3,034,650 1.1620 0.00%
2019-09-04 0 2.040 2.030 2.040 1.970 2.050 3,816,284 7,730,242 2.0256 1.168 1.163 1.168 1.128 1.174 6,663,455 1.1601 2.00%
2019-09-03 0 2.000 1.950 1.990 1.920 2.000 926,000 1,810,620 1.9553 1.145 1.117 1.140 1.100 1.145 1,616,850 1.1198 2.04%
2019-09-02 0 1.960 1.960 1.980 1.940 2.000 401,000 789,560 1.9690 1.123 1.123 1.134 1.111 1.145 700,169 1.1277 -1.51%
2019-08-30 0 1.990 1.970 1.990 1.970 2.020 399,566 795,978 1.9921 1.140 1.128 1.140 1.128 1.157 697,666 1.1409 -0.50%
2019-08-29 0 2.000 2.000 2.010 2.000 2.020 254,000 509,070 2.0042 1.145 1.145 1.151 1.145 1.157 443,499 1.1478 -0.99%
2019-08-28 0 2.020 2.010 2.020 1.990 2.050 450,000 905,540 2.0123 1.157 1.151 1.157 1.140 1.174 785,726 1.1525 -0.49%
2019-08-27 0 2.030 2.030 2.060 1.990 2.120 1,000,340 2,053,541 2.0528 1.163 1.163 1.180 1.140 1.214 1,746,652 1.1757 -0.98%
2019-08-26 0 2.050 2.050 2.080 2.040 2.080 925,257 1,911,039 2.0654 1.174 1.174 1.191 1.168 1.191 1,615,553 1.1829 -2.38%
2019-08-23 0 2.100 2.080 2.100 2.020 2.120 1,646,802 3,423,836 2.0791 1.203 1.191 1.203 1.157 1.214 2,875,413 1.1907 4.48%
2019-08-22 0 2.010 1.990 2.010 1.980 2.030 935,000 1,873,820 2.0041 1.151 1.140 1.151 1.134 1.163 1,632,565 1.1478 -0.99%
2019-08-21 0 2.030 2.000 2.030 2.000 2.040 512,037 1,035,692 2.0227 1.163 1.145 1.163 1.145 1.168 894,047 1.1584 -0.98%
2019-08-20 0 2.050 2.020 2.050 2.020 2.090 371,000 760,270 2.0492 1.174 1.157 1.174 1.157 1.197 647,788 1.1736 1.49%
2019-08-19 0 2.020 2.020 2.030 2.020 2.090 2,247,734 4,565,536 2.0312 1.157 1.157 1.163 1.157 1.197 3,924,675 1.1633 -0.98%
2019-08-16 0 2.040 2.030 2.040 2.000 2.050 992,915 2,001,603 2.0159 1.168 1.163 1.168 1.145 1.174 1,733,688 1.1545 -2.39%
2019-08-15 0 2.090 2.030 2.090 1.960 2.090 970,000 1,979,460 2.0407 1.197 1.163 1.197 1.123 1.197 1,693,677 1.1687 3.47%
2019-08-14 0 2.020 2.010 2.020 1.980 2.050 931,000 1,874,730 2.0137 1.157 1.151 1.157 1.134 1.174 1,625,580 1.1533 2.02%
2019-08-13 0 1.980 1.980 1.990 1.960 2.010 297,000 591,010 1.9899 1.134 1.134 1.140 1.123 1.151 518,579 1.1397 -1.98%
2019-08-12 0 2.020 2.020 2.030 1.990 2.140 528,922 1,079,100 2.0402 1.157 1.157 1.163 1.140 1.226 923,529 1.1685 -2.88%
2019-08-09 0 2.080 2.030 2.090 2.020 2.090 294,000 602,440 2.0491 1.191 1.163 1.197 1.157 1.197 513,341 1.1736 0.48%
2019-08-08 0 2.070 2.020 2.070 1.990 2.110 547,000 1,109,260 2.0279 1.186 1.157 1.186 1.140 1.208 955,094 1.1614 1.47%
2019-08-07 0 2.040 1.920 2.040 1.950 2.050 147,000 292,060 1.9868 1.168 1.100 1.168 1.117 1.174 256,671 1.1379 4.62%
2019-08-06 0 1.950 1.950 1.990 1.900 2.000 617,000 1,210,250 1.9615 1.117 1.117 1.140 1.088 1.145 1,077,318 1.1234 -1.52%
2019-08-05 0 1.980 1.980 2.010 1.980 2.010 475,453 946,078 1.9898 1.134 1.134 1.151 1.134 1.151 830,169 1.1396 -4.35%
2019-08-02 0 2.070 2.070 2.080 2.000 2.090 278,759 575,293 2.0638 1.186 1.186 1.191 1.145 1.197 486,730 1.1820 -0.48%
2019-08-01 0 2.080 2.060 2.080 2.030 2.110 1,138,128 2,342,116 2.0579 1.191 1.180 1.191 1.163 1.208 1,987,238 1.1786 -1.42%
2019-07-31 0 2.110 2.110 2.130 2.090 2.130 50,000 105,830 2.1166 1.208 1.208 1.220 1.197 1.220 87,303 1.2122 -0.47%
2019-07-30 0 2.120 2.120 2.160 2.120 2.200 314,000 679,350 2.1635 1.214 1.214 1.237 1.214 1.260 548,262 1.2391 0.00%
2019-07-29 0 2.120 2.090 2.120 2.080 2.190 167,000 352,840 2.1128 1.214 1.197 1.214 1.191 1.254 291,592 1.2100 0.47%
2019-07-26 0 2.110 2.080 2.110 2.080 2.130 116,406 244,424 2.0998 1.208 1.191 1.208 1.191 1.220 203,252 1.2026 -0.47%
2019-07-25 0 2.120 2.120 2.180 2.120 2.180 593,572 1,264,779 2.1308 1.214 1.214 1.249 1.214 1.249 1,036,411 1.2203 -1.85%
2019-07-24 0 2.160 2.140 2.160 2.140 2.180 326,417 705,478 2.1613 1.237 1.226 1.237 1.226 1.249 569,943 1.2378 1.41%
2019-07-23 0 2.130 2.120 2.130 2.120 2.160 223,219 478,361 2.1430 1.220 1.214 1.220 1.214 1.237 389,753 1.2273 -0.47%
2019-07-22 0 2.140 2.140 2.170 2.140 2.200 291,855 629,936 2.1584 1.226 1.226 1.243 1.226 1.260 509,596 1.2361 -0.93%
2019-07-19 0 2.160 2.150 2.160 2.140 2.190 281,655 605,805 2.1509 1.237 1.231 1.237 1.226 1.254 491,786 1.2318 0.47%
2019-07-18 0 2.150 2.150 2.170 2.150 2.180 543,836 1,177,477 2.1651 1.231 1.231 1.243 1.231 1.249 949,569 1.2400 -0.46%
2019-07-17 0 2.160 2.160 2.170 2.140 2.170 683,000 1,473,185 2.1569 1.237 1.237 1.243 1.226 1.243 1,192,558 1.2353 0.47%
2019-07-16 0 2.150 2.080 2.150 2.080 2.150 477,456 1,002,514 2.0997 1.231 1.191 1.231 1.191 1.231 833,666 1.2025 1.42%
2019-07-15 0 2.120 2.070 2.120 2.050 2.160 270,595 561,415 2.0747 1.214 1.186 1.214 1.174 1.237 472,475 1.1882 -0.93%
2019-07-12 0 2.140 2.100 2.140 2.100 2.160 65,000 137,730 2.1189 1.226 1.203 1.226 1.203 1.237 113,494 1.2135 0.94%
2019-07-11 0 2.120 2.120 2.150 2.090 2.140 356,000 754,830 2.1203 1.214 1.214 1.231 1.197 1.226 621,597 1.2143 -1.40%
2019-07-10 0 2.150 2.130 2.150 2.060 2.150 400,000 843,230 2.1081 1.231 1.220 1.231 1.180 1.231 698,423 1.2073 2.38%
2019-07-09 0 2.100 2.080 2.100 2.090 2.220 99,438 209,879 2.1107 1.203 1.191 1.203 1.197 1.271 173,625 1.2088 1.45%
2019-07-08 0 2.070 2.070 2.150 2.030 2.170 754,000 1,589,280 2.1078 1.186 1.186 1.231 1.163 1.243 1,316,528 1.2072 -5.05%
2019-07-05 0 2.180 2.130 2.180 2.150 2.190 70,000 152,310 2.1759 1.249 1.220 1.249 1.231 1.254 122,224 1.2462 -0.46%
2019-07-04 0 2.190 2.130 2.190 2.130 2.230 156,000 336,350 2.1561 1.254 1.220 1.254 1.220 1.277 272,385 1.2348 1.86%
2019-07-03 0 2.150 2.120 2.150 2.120 2.180 668,873 1,438,234 2.1502 1.231 1.214 1.231 1.214 1.249 1,167,891 1.2315 -1.38%
2019-07-02 0 2.180 2.180 2.220 2.180 2.220 305,000 673,280 2.2075 1.249 1.249 1.271 1.249 1.271 532,548 1.2643 -0.91%
2019-06-28 0 2.200 2.190 2.200 2.140 2.200 875,200 1,906,766 2.1787 1.260 1.254 1.260 1.226 1.260 1,528,150 1.2478 0.92%
2019-06-27 0 2.180 2.180 2.190 2.110 2.200 1,398,000 3,052,870 2.1837 1.249 1.249 1.254 1.208 1.260 2,440,990 1.2507 3.81%
2019-06-26 0 2.100 2.100 2.120 2.060 2.170 688,150 1,445,089 2.1000 1.203 1.203 1.214 1.180 1.243 1,201,550 1.2027 0.00%
2019-06-25 0 2.100 2.100 2.120 2.070 2.120 168,000 351,930 2.0948 1.203 1.203 1.214 1.186 1.214 293,338 1.1997 -1.41%
2019-06-24 0 2.130 2.080 2.130 2.080 2.200 313,000 667,240 2.1318 1.220 1.191 1.220 1.191 1.260 546,516 1.2209 -1.39%
2019-06-21 0 2.160 2.150 2.160 2.140 2.170 254,000 547,980 2.1574 1.237 1.231 1.237 1.226 1.243 443,499 1.2356 1.41%
2019-06-20 0 2.130 2.130 2.170 2.120 2.170 609,000 1,304,888 2.1427 1.220 1.220 1.243 1.214 1.243 1,063,350 1.2271 -0.47%
2019-06-19 0 2.140 2.110 2.140 2.090 2.150 267,000 567,220 2.1244 1.226 1.208 1.226 1.197 1.231 466,198 1.2167 1.42%
2019-06-18 0 2.110 2.090 2.120 1.990 2.140 68,000 142,150 2.0904 1.208 1.197 1.214 1.140 1.226 118,732 1.1972 4.46%
2019-06-17 0 2.020 2.020 2.050 2.010 2.100 679,000 1,399,158 2.0606 1.157 1.157 1.174 1.151 1.203 1,185,574 1.1802 -2.88%
2019-06-14 0 2.080 2.070 2.090 2.070 2.150 1,887,000 3,972,995 2.1055 1.191 1.186 1.197 1.186 1.231 3,294,812 1.2058 0.00%
2019-06-13 0 2.080 2.080 2.110 2.050 2.120 135,000 284,920 2.1105 1.191 1.191 1.208 1.174 1.214 235,718 1.2087 -1.89%
2019-06-12 0 2.120 2.120 2.160 2.100 2.150 448,481 948,835 2.1157 1.214 1.214 1.237 1.203 1.231 783,074 1.2117 -1.40%
2019-06-11 0 2.150 2.150 2.160 2.100 2.170 5,178,903 11,154,462 2.1538 1.231 1.231 1.237 1.203 1.243 9,042,667 1.2335 0.94%
2019-06-10 0 2.130 2.130 2.150 2.060 2.160 1,245,000 2,636,875 2.1180 1.220 1.220 1.231 1.180 1.237 2,173,843 1.2130 2.90%
2019-06-06 0 2.070 2.050 2.070 2.020 2.100 332,000 683,540 2.0589 1.186 1.174 1.186 1.157 1.203 579,691 1.1791 0.00%
2019-06-05 0 2.070 2.070 2.080 2.020 2.120 440,200 908,050 2.0628 1.186 1.186 1.191 1.157 1.214 768,615 1.1814 1.97%
2019-06-04 0 2.030 2.030 2.050 2.010 2.140 676,114 1,389,361 2.0549 1.163 1.163 1.174 1.151 1.226 1,180,535 1.1769 -3.79%
2019-06-03 0 2.110 2.050 2.110 2.050 2.150 1,107,000 2,328,763 2.1037 1.208 1.174 1.208 1.174 1.231 1,932,887 1.2048 0.48%
2019-05-31 0 2.100 2.100 2.110 2.000 2.170 582,000 1,212,170 2.0828 1.203 1.203 1.208 1.145 1.243 1,016,206 1.1928 3.96%
2019-05-30 0 2.170 2.170 2.200 2.120 2.260 1,646,000 3,586,090 2.1787 1.157 1.157 1.173 1.130 1.205 3,087,429 1.1615 -3.12%
2019-05-29 0 2.240 2.240 2.250 2.200 2.270 886,113 1,974,347 2.2281 1.194 1.194 1.200 1.173 1.210 1,662,097 1.1879 -0.44%
2019-05-28 0 2.250 2.250 2.270 2.240 2.300 1,570,000 3,550,100 2.2612 1.200 1.200 1.210 1.194 1.226 2,944,875 1.2055 -1.75%
2019-05-27 0 2.290 2.270 2.290 2.210 2.300 686,000 1,549,055 2.2581 1.221 1.210 1.221 1.178 1.226 1,286,741 1.2039 2.23%
2019-05-24 0 2.240 2.230 2.240 2.230 2.300 1,276,000 2,883,800 2.2600 1.194 1.189 1.194 1.189 1.226 2,393,414 1.2049 -1.32%
2019-05-23 0 2.270 2.230 2.270 2.220 2.290 2,078,000 4,684,430 2.2543 1.210 1.189 1.210 1.184 1.221 3,897,738 1.2018 -2.16%
2019-05-22 0 2.320 2.290 2.320 2.250 2.330 1,163,000 2,657,870 2.2854 1.237 1.221 1.237 1.200 1.242 2,181,458 1.2184 0.00%
2019-05-21 0 2.320 2.290 2.320 2.250 2.330 616,000 1,409,780 2.2886 1.237 1.221 1.237 1.200 1.242 1,155,441 1.2201 0.87%
2019-05-20 0 2.300 2.290 2.300 2.250 2.400 924,000 2,122,120 2.2967 1.226 1.221 1.226 1.200 1.280 1,733,162 1.2244 -3.77%
2019-05-17 0 2.390 2.350 2.390 2.330 2.440 224,000 527,330 2.3542 1.274 1.253 1.274 1.242 1.301 420,160 1.2551 0.84%
2019-05-16 0 2.370 2.370 2.400 2.330 2.410 378,721 895,279 2.3640 1.264 1.264 1.280 1.242 1.285 710,373 1.2603 -0.42%
2019-05-15 0 2.380 2.360 2.380 2.350 2.400 208,000 496,380 2.3864 1.269 1.258 1.269 1.253 1.280 390,149 1.2723 0.00%
2019-05-14 0 2.380 2.350 2.380 2.290 2.380 696,000 1,612,130 2.3163 1.269 1.253 1.269 1.221 1.269 1,305,499 1.2349 0.00%
2019-05-10 0 2.380 2.380 2.390 2.310 2.410 420,000 998,650 2.3777 1.269 1.269 1.274 1.232 1.285 787,801 1.2676 1.28%
2019-05-09 0 2.350 2.350 2.360 2.350 2.390 1,051,000 2,472,650 2.3527 1.253 1.253 1.258 1.253 1.274 1,971,378 1.2543 -1.67%
2019-05-08 0 2.390 2.360 2.390 2.360 2.460 366,000 875,090 2.3910 1.274 1.258 1.274 1.258 1.311 686,512 1.2747 -1.65%
2019-05-07 0 2.430 2.410 2.450 2.410 2.450 112,000 272,220 2.4305 1.296 1.285 1.306 1.285 1.306 210,080 1.2958 -0.41%
2019-05-06 0 2.440 2.440 2.480 2.440 2.500 426,000 1,055,420 2.4775 1.301 1.301 1.322 1.301 1.333 799,055 1.3208 -4.31%
2019-05-03 0 2.550 2.530 2.550 2.480 2.580 596,000 1,520,960 2.5519 1.359 1.349 1.359 1.322 1.375 1,117,927 1.3605 1.19%
2019-05-02 0 2.520 2.480 2.520 2.460 2.520 344,500 858,480 2.4920 1.343 1.322 1.343 1.311 1.343 646,184 1.3285 1.20%
2019-04-30 0 2.490 2.470 2.490 2.430 2.500 418,228 1,031,607 2.4666 1.327 1.317 1.327 1.296 1.333 784,477 1.3150 -1.58%
2019-04-29 0 2.530 2.470 2.530 2.480 2.540 326,752 816,797 2.4997 1.349 1.317 1.349 1.322 1.354 612,894 1.3327 2.43%
2019-04-26 0 2.470 2.470 2.500 2.390 2.500 260,000 638,425 2.4555 1.317 1.317 1.333 1.274 1.333 487,686 1.3091 1.65%
2019-04-25 0 2.430 2.430 2.460 2.420 2.550 508,000 1,254,550 2.4696 1.296 1.296 1.311 1.290 1.359 952,864 1.3166 -4.71%
2019-04-24 0 2.550 2.520 2.550 2.530 2.550 164,276 417,707 2.5427 1.359 1.343 1.359 1.349 1.359 308,135 1.3556 0.00%
2019-04-23 0 2.550 2.520 2.550 2.470 2.600 1,366,903 3,460,917 2.5319 1.359 1.343 1.359 1.317 1.386 2,563,922 1.3499 0.79%
2019-04-18 0 2.530 2.530 2.550 2.510 2.580 978,000 2,486,070 2.5420 1.349 1.349 1.359 1.338 1.375 1,834,451 1.3552 0.80%
2019-04-17 0 2.510 2.510 2.540 2.470 2.560 780,056 1,962,938 2.5164 1.338 1.338 1.354 1.317 1.365 1,463,164 1.3416 0.80%
2019-04-16 0 2.490 2.460 2.490 2.450 2.500 497,000 1,229,670 2.4742 1.327 1.311 1.327 1.306 1.333 932,231 1.3191 0.00%
2019-04-15 0 2.490 2.460 2.490 2.410 2.540 96,000 238,970 2.4893 1.327 1.311 1.327 1.285 1.354 180,069 1.3271 0.00%
2019-04-12 0 2.490 2.440 2.490 2.440 2.500 244,000 601,570 2.4655 1.327 1.301 1.327 1.301 1.333 457,675 1.3144 -1.19%
2019-04-11 0 2.520 2.510 2.550 2.500 2.560 377,000 956,600 2.5374 1.343 1.338 1.359 1.333 1.365 707,145 1.3528 -1.56%
2019-04-10 0 2.560 2.550 2.560 2.520 2.570 322,000 817,380 2.5384 1.365 1.359 1.365 1.343 1.370 603,981 1.3533 0.39%
2019-04-09 0 2.550 2.550 2.570 2.350 2.580 1,194,000 2,984,600 2.4997 1.359 1.359 1.370 1.253 1.375 2,239,605 1.3326 4.94%
2019-04-08 0 2.430 2.430 2.440 2.410 2.460 915,000 2,230,975 2.4382 1.296 1.296 1.301 1.285 1.311 1,716,280 1.2999 -1.22%
2019-04-04 0 2.460 2.450 2.460 2.420 2.490 361,000 884,160 2.4492 1.311 1.306 1.311 1.290 1.327 677,134 1.3057 2.07%
2019-04-03 0 2.410 2.410 2.440 2.410 2.480 1,317,468 3,218,038 2.4426 1.285 1.285 1.301 1.285 1.322 2,471,196 1.3022 -1.23%
2019-04-02 0 2.440 2.440 2.480 2.440 2.540 667,123 1,646,931 2.4687 1.301 1.301 1.322 1.301 1.354 1,251,333 1.3161 -1.21%
2019-04-01 0 2.470 2.460 2.470 2.430 2.530 1,609,000 3,994,960 2.4829 1.317 1.311 1.317 1.296 1.349 3,018,028 1.3237 0.00%
2019-03-29 0 2.470 2.470 2.500 2.360 2.570 2,830,801 7,014,858 2.4780 1.317 1.317 1.333 1.258 1.370 5,309,780 1.3211 1.65%
2019-03-28 0 2.430 2.400 2.430 2.380 2.440 525,000 1,267,880 2.4150 1.296 1.280 1.296 1.269 1.301 984,751 1.2875 2.97%
2019-03-27 0 2.360 2.360 2.400 2.330 2.410 3,411,213 8,058,167 2.3623 1.258 1.258 1.280 1.242 1.285 6,398,468 1.2594 -2.07%
2019-03-26 0 2.410 2.410 2.430 2.380 2.480 151,561 367,973 2.4279 1.285 1.285 1.296 1.269 1.322 284,285 1.2944 0.84%
2019-03-25 0 2.390 2.380 2.410 2.310 2.420 783,000 1,860,400 2.3760 1.274 1.269 1.285 1.232 1.290 1,468,686 1.2667 0.00%
2019-03-22 0 2.390 2.350 2.390 2.350 2.400 781,000 1,853,580 2.3733 1.274 1.253 1.274 1.253 1.280 1,464,934 1.2653 1.27%
2019-03-21 0 2.360 2.350 2.380 2.330 2.430 357,000 848,510 2.3768 1.258 1.253 1.269 1.242 1.296 669,631 1.2671 -0.84%
2019-03-20 0 2.380 2.350 2.380 2.330 2.390 599,038 1,420,402 2.3711 1.269 1.253 1.269 1.242 1.274 1,123,625 1.2641 -1.65%
2019-03-19 0 2.420 2.420 2.440 2.360 2.450 540,000 1,305,445 2.4175 1.290 1.290 1.301 1.258 1.306 1,012,887 1.2888 2.54%
2019-03-18 0 2.360 2.350 2.410 2.350 2.430 563,000 1,349,110 2.3963 1.258 1.253 1.285 1.253 1.296 1,056,028 1.2775 0.00%
2019-03-15 0 2.360 2.360 2.430 2.350 2.450 785,468 1,880,531 2.3942 1.258 1.258 1.296 1.253 1.306 1,473,315 1.2764 -3.28%
2019-03-14 0 2.440 2.420 2.440 2.420 2.480 278,112 675,387 2.4285 1.301 1.290 1.301 1.290 1.322 521,659 1.2947 0.41%
2019-03-13 0 2.430 2.420 2.430 2.420 2.450 226,000 551,770 2.4415 1.296 1.290 1.296 1.290 1.306 423,912 1.3016 -1.22%
2019-03-12 0 2.460 2.460 2.470 2.420 2.480 861,000 2,098,950 2.4378 1.311 1.311 1.317 1.290 1.322 1,614,992 1.2997 1.23%
2019-03-11 0 2.430 2.420 2.430 2.420 2.440 286,000 693,150 2.4236 1.296 1.290 1.296 1.290 1.301 536,455 1.2921 0.41%
2019-03-08 0 2.420 2.420 2.470 2.380 2.470 1,221,000 2,977,285 2.4384 1.290 1.290 1.317 1.269 1.317 2,290,250 1.3000 -0.82%
2019-03-07 0 2.440 2.440 2.470 2.420 2.480 394,152 962,478 2.4419 1.301 1.301 1.317 1.290 1.322 739,317 1.3018 0.00%
2019-03-06 0 2.440 2.440 2.460 2.370 2.470 1,855,785 4,518,952 2.4351 1.301 1.301 1.311 1.264 1.317 3,480,926 1.2982 1.67%
2019-03-05 0 2.400 2.380 2.400 2.310 2.400 1,072,000 2,546,120 2.3751 1.280 1.269 1.280 1.232 1.280 2,010,768 1.2662 0.84%
2019-03-04 0 2.380 2.360 2.380 2.300 2.400 1,056,000 2,495,774 2.3634 1.269 1.258 1.269 1.226 1.280 1,980,756 1.2600 1.71%
2019-03-01 0 2.340 2.330 2.340 2.320 2.350 1,509,000 3,512,645 2.3278 1.248 1.242 1.248 1.237 1.253 2,830,456 1.2410 0.43%
2019-02-28 0 2.330 2.320 2.330 2.300 2.350 218,000 505,700 2.3197 1.242 1.237 1.242 1.226 1.253 408,906 1.2367 1.30%
2019-02-27 0 2.300 2.290 2.300 2.290 2.350 119,500 275,610 2.3064 1.226 1.221 1.226 1.221 1.253 224,148 1.2296 -0.43%
2019-02-26 0 2.310 2.310 2.330 2.270 2.370 735,620 1,703,795 2.3161 1.232 1.232 1.242 1.210 1.264 1,379,814 1.2348 0.43%
2019-02-25 0 2.300 2.300 2.340 2.280 2.380 952,000 2,203,890 2.3150 1.226 1.226 1.248 1.216 1.269 1,785,682 1.2342 0.44%
2019-02-22 0 2.290 2.290 2.300 2.250 2.360 970,786 2,233,362 2.3006 1.221 1.221 1.226 1.200 1.258 1,820,919 1.2265 0.44%
2019-02-21 0 2.280 2.270 2.280 2.260 2.290 296,000 673,620 2.2757 1.216 1.210 1.216 1.205 1.221 555,212 1.2133 0.88%
2019-02-20 0 2.260 2.260 2.270 2.240 2.300 370,000 841,060 2.2731 1.205 1.205 1.210 1.194 1.226 694,015 1.2119 0.00%
2019-02-19 0 2.260 2.250 2.280 2.240 2.300 485,000 1,097,360 2.2626 1.205 1.200 1.216 1.194 1.226 909,722 1.2063 -1.31%
2019-02-18 0 2.290 2.290 2.300 2.250 2.310 554,000 1,264,690 2.2828 1.221 1.221 1.226 1.200 1.232 1,039,147 1.2170 0.00%
2019-02-15 0 2.290 2.290 2.300 2.260 2.340 1,001,500 2,289,200 2.2858 1.221 1.221 1.226 1.205 1.248 1,878,530 1.2186 0.00%
2019-02-14 0 2.290 2.280 2.330 2.280 2.360 1,050,932 2,445,779 2.3272 1.221 1.216 1.242 1.216 1.258 1,971,250 1.2407 -2.55%
2019-02-13 0 2.350 2.330 2.350 2.280 2.350 550,000 1,281,150 2.3294 1.253 1.242 1.253 1.216 1.253 1,031,644 1.2419 1.29%
2019-02-12 0 2.320 2.320 2.340 2.260 2.350 605,240 1,406,614 2.3241 1.237 1.237 1.248 1.205 1.253 1,135,259 1.2390 1.31%
2019-02-11 0 2.290 2.290 2.310 2.220 2.310 695,000 1,588,270 2.2853 1.221 1.221 1.232 1.184 1.232 1,303,623 1.2184 1.78%
2019-02-08 0 2.250 2.250 2.270 2.230 2.280 426,000 958,980 2.2511 1.200 1.200 1.210 1.189 1.216 799,055 1.2001 -1.32%
2019-02-04 0 2.280 2.260 2.280 2.230 2.290 294,000 662,670 2.2540 1.216 1.205 1.216 1.189 1.221 551,461 1.2017 0.00%
2019-02-01 0 2.280 2.260 2.280 2.230 2.300 396,000 899,200 2.2707 1.216 1.205 1.216 1.189 1.226 742,784 1.2106 0.00%
2019-01-31 0 2.280 2.280 2.320 2.270 2.330 1,226,000 2,821,720 2.3016 1.216 1.216 1.237 1.210 1.242 2,299,628 1.2270 -0.44%
2019-01-30 0 2.290 2.290 2.310 2.260 2.310 63,000 144,130 2.2878 1.221 1.221 1.232 1.205 1.232 118,170 1.2197 0.00%
2019-01-29 0 2.290 2.250 2.290 2.260 2.350 362,000 824,270 2.2770 1.221 1.200 1.221 1.205 1.253 679,009 1.2139 0.00%
2019-01-28 0 2.290 2.290 2.310 2.280 2.350 583,000 1,344,630 2.3064 1.221 1.221 1.232 1.216 1.253 1,093,543 1.2296 -0.87%
2019-01-25 0 2.310 2.310 2.330 2.260 2.350 662,000 1,530,130 2.3114 1.232 1.232 1.242 1.205 1.253 1,241,724 1.2323 1.32%
2019-01-24 0 2.280 2.280 2.290 2.280 2.330 717,000 1,649,180 2.3001 1.216 1.216 1.221 1.216 1.242 1,344,889 1.2263 1.33%
2019-01-23 0 2.250 2.250 2.260 2.220 2.340 554,000 1,261,940 2.2779 1.200 1.200 1.205 1.184 1.248 1,039,147 1.2144 -2.17%
2019-01-22 0 2.300 2.270 2.300 2.250 2.300 304,000 696,830 2.2922 1.226 1.210 1.226 1.200 1.226 570,218 1.2220 0.88%
2019-01-21 0 2.280 2.280 2.300 2.220 2.320 652,519 1,487,297 2.2793 1.216 1.216 1.226 1.184 1.237 1,223,941 1.2152 0.88%
2019-01-18 0 2.260 2.250 2.270 2.240 2.350 1,130,000 2,587,680 2.2900 1.205 1.200 1.210 1.194 1.253 2,119,559 1.2209 0.89%
2019-01-17 0 2.240 2.210 2.240 2.210 2.280 1,540,000 3,457,590 2.2452 1.194 1.178 1.194 1.178 1.216 2,888,603 1.1970 0.90%
2019-01-16 0 2.220 2.220 2.250 2.180 2.270 447,000 998,110 2.2329 1.184 1.184 1.200 1.162 1.210 838,445 1.1904 -0.45%
2019-01-15 0 2.230 2.200 2.230 2.190 2.250 424,000 942,551 2.2230 1.189 1.173 1.189 1.168 1.200 795,304 1.1851 1.36%
2019-01-14 0 2.200 2.180 2.200 2.160 2.270 426,000 941,300 2.2096 1.173 1.162 1.173 1.152 1.210 799,055 1.1780 -0.45%
2019-01-11 0 2.210 2.200 2.210 2.210 2.300 301,000 673,940 2.2390 1.178 1.173 1.178 1.178 1.226 564,591 1.1937 -0.45%
2019-01-10 0 2.220 2.220 2.230 2.220 2.290 397,000 890,170 2.2422 1.184 1.184 1.189 1.184 1.221 744,659 1.1954 -3.06%
2019-01-09 0 2.290 2.260 2.300 2.220 2.340 1,814,000 4,150,660 2.2881 1.221 1.205 1.226 1.184 1.248 3,402,549 1.2199 2.69%
2019-01-08 0 2.230 2.220 2.230 2.150 2.280 348,000 775,190 2.2276 1.189 1.184 1.189 1.146 1.216 652,749 1.1876 -2.19%
2019-01-07 0 2.280 2.240 2.280 2.230 2.300 641,000 1,442,330 2.2501 1.216 1.194 1.216 1.189 1.226 1,202,334 1.1996 1.79%
2019-01-04 0 2.240 2.240 2.260 2.200 2.290 325,651 732,051 2.2480 1.194 1.194 1.205 1.173 1.221 610,829 1.1985 -0.44%
2019-01-03 0 2.250 2.240 2.250 2.230 2.350 427,000 971,890 2.2761 1.200 1.194 1.200 1.189 1.253 800,931 1.2135 -1.32%
2019-01-02 0 2.280 2.280 2.300 2.280 2.320 139,000 319,800 2.3007 1.216 1.216 1.226 1.216 1.237 260,725 1.2266 -4.20%
2018-12-31 0 2.380 2.350 2.380 2.350 2.450 302,000 722,170 2.3913 1.269 1.253 1.269 1.253 1.306 566,466 1.2749 -1.24%
2018-12-28 0 2.410 2.410 2.420 2.370 2.450 1,294,971 3,115,950 2.4062 1.285 1.285 1.290 1.264 1.306 2,428,998 1.2828 2.99%
2018-12-27 0 2.340 2.310 2.340 2.260 2.370 652,449 1,521,052 2.3313 1.248 1.232 1.248 1.205 1.264 1,223,809 1.2429 0.86%
2018-12-24 0 2.320 2.280 2.320 2.230 2.360 1,315,000 3,012,270 2.2907 1.237 1.216 1.237 1.189 1.258 2,466,567 1.2212 2.65%
2018-12-21 0 2.260 2.250 2.260 2.220 2.270 469,000 1,059,240 2.2585 1.205 1.200 1.205 1.184 1.210 879,711 1.2041 0.44%
2018-12-20 0 2.250 2.240 2.250 2.190 2.250 650,000 1,444,090 2.2217 1.200 1.194 1.200 1.168 1.200 1,219,216 1.1844 0.00%
2018-12-19 0 2.250 2.210 2.260 2.090 2.300 2,097,038 4,635,521 2.2105 1.200 1.178 1.205 1.114 1.226 3,933,448 1.1785 -1.75%
2018-12-18 0 2.290 2.280 2.290 2.210 2.300 1,719,000 3,882,281 2.2585 1.221 1.216 1.221 1.178 1.226 3,224,356 1.2040 0.44%
2018-12-17 0 2.280 2.250 2.280 2.250 2.290 141,000 319,740 2.2677 1.216 1.200 1.216 1.200 1.221 264,476 1.2090 0.44%
2018-12-14 0 2.270 2.270 2.300 2.250 2.330 255,861 580,360 2.2683 1.210 1.210 1.226 1.200 1.242 479,923 1.2093 0.00%
2018-12-13 0 2.270 2.270 2.310 2.260 2.320 997,000 2,289,040 2.2959 1.210 1.210 1.232 1.205 1.237 1,870,089 1.2240 0.89%
2018-12-12 0 2.250 2.240 2.250 2.240 2.340 575,000 1,297,250 2.2561 1.200 1.194 1.200 1.194 1.248 1,078,537 1.2028 -0.44%
2018-12-11 0 2.260 2.250 2.260 2.210 2.330 1,589,561 3,589,527 2.2582 1.205 1.200 1.205 1.178 1.242 2,981,565 1.2039 -1.74%
2018-12-10 0 2.300 2.280 2.300 2.250 2.320 689,011 1,571,894 2.2814 1.226 1.216 1.226 1.200 1.237 1,292,389 1.2163 0.44%
2018-12-07 0 2.290 2.260 2.290 2.260 2.350 1,144,458 2,615,392 2.2853 1.221 1.205 1.221 1.205 1.253 2,146,679 1.2183 -2.55%
2018-12-06 0 2.350 2.340 2.350 2.290 2.380 394,000 923,470 2.3438 1.253 1.248 1.253 1.221 1.269 739,032 1.2496 -1.26%
2018-12-05 0 2.380 2.370 2.380 2.360 2.410 166,000 396,370 2.3878 1.269 1.264 1.269 1.258 1.285 311,369 1.2730 -1.65%
2018-12-04 0 2.420 2.410 2.420 2.370 2.500 675,844 1,646,118 2.4356 1.290 1.285 1.290 1.264 1.333 1,267,692 1.2985 -3.20%
2018-12-03 0 2.500 2.470 2.500 2.310 2.500 16,314,000 37,830,870 2.3189 1.333 1.317 1.333 1.232 1.333 30,600,436 1.2363 7.76%
2018-11-30 0 2.320 2.320 2.330 2.180 2.330 4,139,000 9,464,775 2.2867 1.237 1.237 1.242 1.162 1.242 7,763,590 1.2191 5.94%
2018-11-29 0 2.190 2.180 2.190 2.170 2.210 772,000 1,692,510 2.1924 1.168 1.162 1.168 1.157 1.178 1,448,053 1.1688 -0.45%
2018-11-28 0 2.200 2.190 2.200 2.110 2.230 2,194,000 4,792,849 2.1845 1.173 1.168 1.173 1.125 1.189 4,115,322 1.1646 0.00%
2018-11-27 0 2.200 2.180 2.200 2.050 2.220 1,640,000 3,580,670 2.1833 1.173 1.162 1.173 1.093 1.184 3,076,175 1.1640 0.46%
2018-11-26 0 2.190 2.100 2.190 2.100 2.200 150,000 322,480 2.1499 1.168 1.120 1.168 1.120 1.173 281,357 1.1462 4.29%
2018-11-23 0 2.100 2.090 2.100 2.050 2.110 725,000 1,513,180 2.0871 1.120 1.114 1.120 1.093 1.125 1,359,894 1.1127 0.48%
2018-11-22 0 2.090 2.090 2.100 2.080 2.160 594,000 1,249,980 2.1043 1.114 1.114 1.120 1.109 1.152 1,114,175 1.1219 -2.34%
2018-11-21 0 2.140 2.130 2.140 2.040 2.180 1,325,000 2,813,620 2.1235 1.141 1.136 1.141 1.088 1.162 2,485,324 1.1321 -0.93%
2018-11-20 0 2.160 2.160 2.190 2.160 2.240 172,000 374,310 2.1762 1.152 1.152 1.168 1.152 1.194 322,623 1.1602 -1.82%
2018-11-19 0 2.200 2.190 2.200 2.160 2.240 986,000 2,184,170 2.2152 1.173 1.168 1.173 1.152 1.194 1,849,456 1.1810 0.46%
2018-11-16 0 2.190 2.160 2.190 2.120 2.220 856,000 1,832,190 2.1404 1.168 1.152 1.168 1.130 1.184 1,605,613 1.1411 0.92%
2018-11-15 0 2.170 2.150 2.170 2.150 2.200 254,000 549,120 2.1619 1.157 1.146 1.157 1.146 1.173 476,432 1.1526 0.00%
2018-11-14 0 2.170 2.170 2.190 2.150 2.220 867,000 1,893,285 2.1837 1.157 1.157 1.168 1.146 1.184 1,626,246 1.1642 -2.25%
2018-11-13 0 2.220 2.220 2.230 2.140 2.240 1,919,000 4,219,270 2.1987 1.184 1.184 1.189 1.141 1.194 3,599,500 1.1722 -1.33%
2018-11-12 0 2.250 2.230 2.250 2.200 2.250 442,000 983,040 2.2241 1.200 1.189 1.200 1.173 1.200 829,067 1.1857 0.90%
2018-11-09 0 2.230 2.230 2.240 2.200 2.250 368,000 815,582 2.2163 1.189 1.189 1.194 1.173 1.200 690,264 1.1816 -0.45%
2018-11-08 0 2.240 2.240 2.250 2.230 2.270 846,123 1,907,288 2.2541 1.194 1.194 1.200 1.189 1.210 1,587,087 1.2018 -0.44%
2018-11-07 0 2.250 2.240 2.250 2.200 2.280 1,643,000 3,687,672 2.2445 1.200 1.194 1.200 1.173 1.216 3,081,802 1.1966 1.35%
2018-11-06 0 2.220 2.200 2.220 2.180 2.240 1,001,000 2,207,300 2.2051 1.184 1.173 1.184 1.162 1.194 1,877,592 1.1756 0.45%
2018-11-05 0 2.210 2.200 2.210 2.150 2.220 540,000 1,181,160 2.1873 1.178 1.173 1.178 1.146 1.184 1,012,887 1.1661 1.38%
2018-11-02 0 2.180 2.180 2.190 2.150 2.220 2,567,000 5,614,770 2.1873 1.162 1.162 1.168 1.146 1.184 4,814,964 1.1661 1.40%
2018-11-01 0 2.150 2.120 2.150 2.100 2.170 1,082,879 2,308,306 2.1316 1.146 1.130 1.146 1.120 1.157 2,031,174 1.1364 1.90%
2018-10-31 0 2.110 2.090 2.110 2.060 2.150 2,201,000 4,638,440 2.1074 1.125 1.114 1.125 1.098 1.146 4,128,452 1.1235 3.94%
2018-10-30 0 2.030 2.020 2.030 1.980 2.080 2,736,000 5,594,390 2.0447 1.082 1.077 1.082 1.056 1.109 5,131,960 1.0901 2.53%
2018-10-29 0 1.980 1.980 2.020 1.950 1.950 7,000 13,650 1.9500 1.056 1.056 1.077 1.040 1.040 13,130 1.0396 -2.46%
2018-10-26 0 2.030 2.030 2.040 2.000 2.040 900,399 1,822,710 2.0243 1.082 1.082 1.088 1.066 1.088 1,688,893 1.0792 1.50%
2018-10-25 0 2.000 2.000 2.020 2.000 2.070 831,000 1,672,960 2.0132 1.066 1.066 1.077 1.066 1.104 1,558,720 1.0733 -0.99%
2018-10-24 0 2.020 2.020 2.040 2.010 2.070 2,257,000 4,613,170 2.0439 1.077 1.077 1.088 1.072 1.104 4,233,492 1.0897 0.50%
2018-10-23 0 2.010 2.010 2.030 2.000 2.100 1,044,230 2,114,813 2.0252 1.072 1.072 1.082 1.066 1.120 1,958,679 1.0797 -0.99%
2018-10-22 0 2.030 2.000 2.030 2.000 2.050 1,607,000 3,244,660 2.0191 1.082 1.066 1.082 1.066 1.093 3,014,276 1.0764 1.00%
2018-10-19 0 2.010 1.990 2.010 1.990 2.010 508,000 1,017,640 2.0032 1.072 1.061 1.072 1.061 1.072 952,864 1.0680 3.08%
2018-10-18 0 1.950 1.950 1.980 1.950 2.060 1,986,000 3,967,230 1.9976 1.040 1.040 1.056 1.040 1.098 3,725,173 1.0650 -2.50%
2018-10-16 0 2.000 2.000 2.040 1.980 2.110 2,833,000 5,749,275 2.0294 1.066 1.066 1.088 1.056 1.125 5,313,904 1.0819 -2.91%
2018-10-15 0 2.060 2.060 2.080 2.060 2.200 722,000 1,519,430 2.1045 1.098 1.098 1.109 1.098 1.173 1,354,267 1.1220 -7.21%
2018-10-12 0 2.220 2.200 2.220 2.100 2.230 4,677,806 10,167,947 2.1737 1.184 1.173 1.184 1.120 1.189 8,774,237 1.1588 0.00%
2018-10-11 0 2.220 2.200 2.220 2.160 2.240 4,814,000 10,623,770 2.2068 1.184 1.173 1.184 1.152 1.194 9,029,698 1.1765 0.91%
2018-10-10 0 2.200 2.200 2.240 2.180 2.260 5,595,006 12,344,323 2.2063 1.173 1.173 1.194 1.162 1.205 10,494,644 1.1762 0.00%
2018-10-09 0 2.200 2.200 2.220 2.160 2.240 1,297,978 2,849,972 2.1957 1.173 1.173 1.184 1.152 1.194 2,434,638 1.1706 0.92%
2018-10-08 0 2.180 2.170 2.180 2.170 2.220 728,465 1,602,743 2.2002 1.162 1.157 1.162 1.157 1.184 1,366,394 1.1730 -1.80%
2018-10-05 0 2.220 2.220 2.230 2.210 2.290 631,000 1,409,550 2.2338 1.184 1.184 1.189 1.178 1.221 1,183,577 1.1909 -3.06%
2018-10-04 0 2.290 2.270 2.290 2.230 2.300 2,553,027 5,826,333 2.2821 1.221 1.210 1.221 1.189 1.226 4,788,754 1.2167 2.23%
2018-10-03 0 2.240 2.220 2.240 2.230 2.260 109,000 245,290 2.2504 1.194 1.184 1.194 1.189 1.205 204,453 1.1997 1.82%
2018-10-02 0 2.200 2.200 2.220 2.200 2.270 980,658 2,194,407 2.2377 1.173 1.173 1.184 1.173 1.210 1,839,436 1.1930 -3.08%
2018-09-28 0 2.270 2.270 2.280 2.210 2.300 2,099,000 4,767,710 2.2714 1.210 1.210 1.216 1.178 1.226 3,937,128 1.2110 2.71%
2018-09-27 0 2.210 2.210 2.230 2.160 2.240 1,738,000 3,833,880 2.2059 1.178 1.178 1.189 1.152 1.194 3,259,995 1.1760 -2.21%
2018-09-26 0 2.260 2.260 2.270 2.240 2.270 765,000 1,727,630 2.2583 1.205 1.205 1.210 1.194 1.210 1,434,923 1.2040 0.00%
2018-09-24 0 2.260 2.240 2.260 2.230 2.280 905,405 2,049,576 2.2637 1.205 1.194 1.205 1.189 1.216 1,698,283 1.2069 -0.44%
2018-09-21 0 2.270 2.270 2.280 2.210 2.290 2,884,000 6,479,290 2.2466 1.210 1.210 1.216 1.178 1.221 5,409,566 1.1977 2.71%
2018-09-20 0 2.210 2.210 2.230 2.200 2.240 383,111 851,157 2.2217 1.178 1.178 1.189 1.173 1.194 718,608 1.1845 -0.90%
2018-09-19 0 2.230 2.220 2.230 2.200 2.240 617,646 1,375,491 2.2270 1.189 1.184 1.189 1.173 1.194 1,158,529 1.1873 0.00%
2018-09-18 0 2.230 2.220 2.240 2.200 2.240 229,000 510,030 2.2272 1.189 1.184 1.194 1.173 1.194 429,539 1.1874 0.45%
2018-09-17 0 2.220 2.200 2.220 2.190 2.240 250,000 551,120 2.2045 1.184 1.173 1.184 1.168 1.194 468,929 1.1753 0.45%
2018-09-14 0 2.210 2.210 2.220 2.170 2.230 310,000 682,690 2.2022 1.178 1.178 1.184 1.157 1.189 581,472 1.1741 0.45%
2018-09-13 0 2.200 2.200 2.210 2.090 2.230 7,273,468 16,026,040 2.2034 1.173 1.173 1.178 1.114 1.189 13,642,962 1.1747 1.38%
2018-09-12 0 2.170 2.170 2.190 2.160 2.220 2,114,886 4,639,752 2.1939 1.157 1.157 1.168 1.152 1.184 3,966,926 1.1696 1.40%
2018-09-11 0 2.140 2.140 2.150 2.130 2.240 1,245,000 2,699,525 2.1683 1.141 1.141 1.146 1.136 1.194 2,335,267 1.1560 -3.17%
2018-09-10 0 2.210 2.210 2.220 2.200 2.300 1,417,752 3,183,824 2.2457 1.178 1.178 1.184 1.173 1.226 2,659,301 1.1972 -3.91%
2018-09-07 0 2.300 2.300 2.320 2.190 2.330 1,975,303 4,524,336 2.2905 1.226 1.226 1.237 1.168 1.242 3,705,108 1.2211 0.44%
2018-09-06 0 2.290 2.290 2.300 2.250 2.290 461,000 1,049,745 2.2771 1.221 1.221 1.226 1.200 1.221 864,705 1.2140 0.00%
2018-09-05 0 2.290 2.280 2.290 2.200 2.310 2,110,312 4,784,646 2.2673 1.221 1.216 1.221 1.173 1.232 3,958,347 1.2087 1.78%
2018-09-04 0 2.250 2.250 2.280 2.240 2.300 524,000 1,191,056 2.2730 1.200 1.200 1.216 1.194 1.226 982,875 1.2118 -1.32%
2018-09-03 0 2.280 2.280 2.290 2.220 2.310 1,810,000 4,106,890 2.2690 1.216 1.216 1.221 1.184 1.232 3,395,046 1.2097 0.00%
2018-08-31 0 2.280 2.280 2.290 2.080 2.290 4,067,471 9,006,562 2.2143 1.216 1.216 1.221 1.109 1.221 7,629,422 1.1805 4.59%
2018-08-30 0 2.180 2.170 2.180 2.130 2.220 2,632,000 5,736,605 2.1796 1.162 1.157 1.162 1.136 1.184 4,936,885 1.1620 2.83%
2018-08-29 0 2.120 2.120 2.130 2.090 2.130 2,694,000 5,684,592 2.1101 1.130 1.130 1.136 1.114 1.136 5,053,180 1.1250 0.47%
2018-08-28 0 2.110 2.110 2.120 2.090 2.150 1,867,439 3,965,269 2.1234 1.125 1.125 1.130 1.114 1.146 3,502,786 1.1320 -0.94%
2018-08-27 0 2.130 2.130 2.140 2.090 2.140 2,076,606 4,407,591 2.1225 1.136 1.136 1.141 1.114 1.141 3,895,124 1.1316 0.00%
2018-08-24 0 2.130 2.110 2.130 2.110 2.200 1,626,911 3,464,296 2.1294 1.136 1.125 1.136 1.125 1.173 3,051,623 1.1352 -2.74%
2018-08-23 0 2.190 2.160 2.190 2.100 2.220 2,702,000 5,797,390 2.1456 1.168 1.152 1.168 1.120 1.184 5,068,185 1.1439 -0.45%
2018-08-22 0 2.200 2.190 2.200 2.150 2.250 3,574,000 7,874,960 2.2034 1.173 1.168 1.173 1.146 1.200 6,703,810 1.1747 -0.45%
2018-08-21 0 2.210 2.210 2.230 2.080 2.260 5,053,000 11,089,290 2.1946 1.178 1.178 1.189 1.109 1.205 9,477,994 1.1700 2.79%
2018-08-20 0 2.150 2.150 2.160 2.140 2.320 6,678,126 14,639,467 2.1922 1.146 1.146 1.152 1.141 1.237 12,526,270 1.1687 -10.42%
2018-08-17 0 2.400 2.400 2.420 2.380 2.470 650,392 1,573,232 2.4189 1.280 1.280 1.290 1.269 1.317 1,219,951 1.2896 -0.83%
2018-08-16 0 2.420 2.420 2.440 2.410 2.520 2,421,812 5,926,082 2.4470 1.290 1.290 1.301 1.285 1.343 4,542,632 1.3045 -3.20%
2018-08-15 0 2.500 2.490 2.500 2.410 2.590 3,080,500 7,754,170 2.5172 1.333 1.327 1.333 1.285 1.381 5,778,144 1.3420 -3.10%
2018-08-14 0 2.580 2.570 2.580 2.530 2.630 1,087,000 2,806,520 2.5819 1.375 1.370 1.375 1.349 1.402 2,038,904 1.3765 -1.53%
2018-08-13 0 2.620 2.590 2.630 2.550 2.630 911,000 2,373,710 2.6056 1.397 1.381 1.402 1.359 1.402 1,708,778 1.3891 -1.13%
2018-08-10 0 2.650 2.650 2.660 2.560 2.680 3,422,468 9,056,216 2.6461 1.413 1.413 1.418 1.365 1.429 6,419,579 1.4107 3.11%
2018-08-09 0 2.570 2.560 2.570 2.540 2.580 854,000 2,190,000 2.5644 1.370 1.365 1.370 1.354 1.375 1,601,862 1.3672 0.39%
2018-08-08 0 2.560 2.530 2.560 2.500 2.580 1,221,000 3,097,070 2.5365 1.365 1.349 1.365 1.333 1.375 2,290,250 1.3523 2.40%
2018-08-07 0 2.500 2.490 2.500 2.500 2.540 539,000 1,358,960 2.5213 1.333 1.327 1.333 1.333 1.354 1,011,011 1.3442 -1.19%
2018-08-06 0 2.530 2.530 2.540 2.420 2.540 1,834,000 4,580,920 2.4978 1.349 1.349 1.354 1.290 1.354 3,440,064 1.3316 1.20%
2018-08-03 0 2.500 2.500 2.520 2.430 2.540 1,662,822 4,128,489 2.4828 1.333 1.333 1.343 1.296 1.354 3,118,982 1.3237 2.88%
2018-08-02 0 2.430 2.430 2.440 2.420 2.560 2,105,337 5,202,045 2.4709 1.296 1.296 1.301 1.290 1.365 3,949,015 1.3173 -3.57%
2018-08-01 0 2.520 2.520 2.530 2.500 2.560 761,000 1,914,970 2.5164 1.343 1.343 1.349 1.333 1.365 1,427,420 1.3416 1.20%
2018-07-31 0 2.490 2.490 2.520 2.470 2.580 1,984,000 4,977,630 2.5089 1.327 1.327 1.343 1.317 1.375 3,721,421 1.3376 -3.11%
2018-07-30 0 2.570 2.560 2.570 2.520 2.570 616,507 1,574,337 2.5536 1.370 1.365 1.370 1.343 1.370 1,156,392 1.3614 0.78%
2018-07-27 0 2.550 2.540 2.550 2.450 2.580 1,204,224 3,043,312 2.5272 1.359 1.354 1.359 1.306 1.375 2,258,783 1.3473 2.41%
2018-07-26 0 2.490 2.470 2.490 2.400 2.500 2,358,000 5,825,539 2.4705 1.327 1.317 1.327 1.280 1.333 4,422,939 1.3171 3.32%
2018-07-25 0 2.410 2.400 2.410 2.370 2.440 1,002,204 2,414,842 2.4095 1.285 1.280 1.285 1.264 1.301 1,879,850 1.2846 0.00%
2018-07-24 0 2.410 2.410 2.420 2.350 2.440 1,793,217 4,330,437 2.4149 1.285 1.285 1.290 1.253 1.301 3,363,566 1.2875 0.84%
2018-07-23 0 2.390 2.390 2.400 2.270 2.420 9,448,012 21,969,806 2.3253 1.274 1.274 1.280 1.210 1.290 17,721,790 1.2397 3.91%
2018-07-20 0 2.300 2.290 2.300 2.260 2.320 2,824,000 6,419,730 2.2733 1.226 1.221 1.226 1.205 1.237 5,297,023 1.2120 0.44%
2018-07-19 0 2.290 2.280 2.290 2.240 2.300 22,488,484 50,833,298 2.2604 1.221 1.216 1.221 1.194 1.226 42,182,016 1.2051 0.44%
2018-07-18 0 2.280 2.270 2.280 2.250 2.300 1,997,000 4,540,332 2.2736 1.216 1.210 1.216 1.200 1.226 3,745,805 1.2121 0.88%
2018-07-17 0 2.260 2.250 2.260 2.200 2.270 4,477,000 10,026,830 2.2396 1.205 1.200 1.205 1.173 1.210 8,397,582 1.1940 0.89%
2018-07-16 0 2.240 2.240 2.250 2.230 2.280 767,696 1,729,626 2.2530 1.194 1.194 1.200 1.189 1.216 1,439,980 1.2011 -1.75%
2018-07-13 0 2.280 2.280 2.290 2.280 2.360 3,691,000 8,604,782 2.3313 1.216 1.216 1.221 1.216 1.258 6,923,269 1.2429 -2.98%
2018-07-12 0 2.350 2.340 2.350 2.310 2.360 2,863,000 6,699,950 2.3402 1.253 1.248 1.253 1.232 1.258 5,370,176 1.2476 1.29%
2018-07-11 0 2.320 2.320 2.340 2.310 2.360 1,565,000 3,662,370 2.3402 1.237 1.237 1.248 1.232 1.258 2,935,496 1.2476 -0.85%
2018-07-10 0 2.340 2.340 2.370 2.340 2.400 4,240,000 10,038,310 2.3675 1.248 1.248 1.264 1.248 1.280 7,953,037 1.2622 -1.68%
2018-07-09 0 2.380 2.370 2.380 2.330 2.400 2,713,595 6,441,632 2.3738 1.269 1.264 1.269 1.242 1.280 5,089,934 1.2656 0.42%
2018-07-06 0 2.370 2.370 2.380 2.360 2.440 3,865,261 9,240,676 2.3907 1.264 1.264 1.269 1.258 1.301 7,250,133 1.2746 1.28%
2018-07-05 0 2.340 2.340 2.370 2.200 2.390 5,338,685 12,458,769 2.3337 1.248 1.248 1.264 1.173 1.274 10,013,858 1.2442 6.36%
2018-07-04 0 2.200 2.200 2.210 2.160 2.350 2,573,000 5,691,720 2.2121 1.173 1.173 1.178 1.152 1.253 4,826,218 1.1793 -1.35%
2018-07-03 0 2.230 2.230 2.250 2.200 2.310 2,056,000 4,603,090 2.2389 1.189 1.189 1.200 1.173 1.232 3,856,473 1.1936 -3.04%
2018-06-29 0 2.300 2.290 2.300 2.220 2.300 3,135,000 7,050,765 2.2490 1.226 1.221 1.226 1.184 1.226 5,880,371 1.1990 2.22%
2018-06-28 0 2.250 2.240 2.250 2.230 2.300 4,121,608 9,316,710 2.2605 1.200 1.194 1.200 1.189 1.226 7,730,967 1.2051 0.00%
2018-06-27 0 2.250 2.250 2.260 2.230 2.280 4,416,608 9,970,765 2.2576 1.200 1.200 1.205 1.189 1.216 8,284,304 1.2036 1.35%
2018-06-26 0 2.220 2.220 2.230 2.210 2.340 3,725,000 8,446,261 2.2675 1.184 1.184 1.189 1.178 1.248 6,987,043 1.2088 -4.72%
2018-06-25 0 2.330 2.330 2.340 2.330 2.380 1,210,000 2,843,670 2.3501 1.242 1.242 1.248 1.242 1.269 2,269,617 1.2529 -0.85%
2018-06-22 0 2.350 2.350 2.360 2.320 2.370 912,418 2,135,435 2.3404 1.253 1.253 1.258 1.237 1.264 1,711,437 1.2477 0.00%
2018-06-21 0 2.350 2.350 2.370 2.350 2.450 1,156,235 2,765,384 2.3917 1.253 1.253 1.264 1.253 1.306 2,168,769 1.2751 -0.42%
2018-06-20 0 2.360 2.360 2.370 2.320 2.390 1,733,000 4,097,190 2.3642 1.258 1.258 1.264 1.237 1.274 3,250,616 1.2604 -0.42%
2018-06-19 0 2.370 2.370 2.380 2.350 2.490 7,433,000 17,724,142 2.3845 1.264 1.264 1.269 1.253 1.327 13,942,199 1.2713 -4.44%
2018-06-15 0 2.480 2.470 2.480 2.470 2.510 2,871,000 7,119,060 2.4796 1.322 1.317 1.322 1.317 1.338 5,385,181 1.3220 0.00%
2018-06-14 0 2.480 2.480 2.490 2.470 2.560 3,815,123 9,551,002 2.5035 1.322 1.322 1.327 1.317 1.365 7,156,088 1.3347 -3.12%
2018-06-13 0 2.560 2.540 2.560 2.530 2.570 940,000 2,399,980 2.5532 1.365 1.354 1.365 1.349 1.370 1,763,173 1.3612 -0.39%
2018-06-12 0 2.570 2.560 2.570 2.540 2.600 2,880,000 7,405,170 2.5712 1.370 1.365 1.370 1.354 1.386 5,402,063 1.3708 -1.15%
2018-06-11 0 2.600 2.580 2.610 2.560 2.630 1,055,000 2,744,310 2.6012 1.386 1.375 1.391 1.365 1.402 1,978,881 1.3868 0.39%
2018-06-08 0 2.590 2.590 2.600 2.580 2.650 3,397,400 8,830,500 2.5992 1.381 1.381 1.386 1.375 1.413 6,372,559 1.3857 -1.52%
2018-06-07 0 2.630 2.630 2.640 2.620 2.680 1,334,418 3,527,315 2.6433 1.402 1.402 1.407 1.397 1.429 2,502,990 1.4092 -0.38%
2018-06-06 0 2.640 2.640 2.660 2.620 2.670 1,051,000 2,785,690 2.6505 1.407 1.407 1.418 1.397 1.423 1,971,378 1.4131 0.00%
2018-06-05 0 2.640 2.640 2.650 2.640 2.680 689,000 1,832,750 2.6600 1.407 1.407 1.413 1.407 1.429 1,292,369 1.4181 -0.38%
2018-06-04 0 2.650 2.650 2.670 2.650 2.710 1,994,000 5,343,190 2.6796 1.413 1.413 1.423 1.413 1.445 3,740,178 1.4286 0.38%
2018-06-01 0 2.790 2.790 2.800 2.760 2.810 2,325,400 6,492,535 2.7920 1.407 1.407 1.413 1.392 1.418 4,609,620 1.4085 -0.71%
2018-05-31 0 2.810 2.800 2.810 2.780 2.840 4,333,000 12,194,065 2.8142 1.418 1.413 1.418 1.402 1.433 8,589,267 1.4197 0.72%
2018-05-30 0 2.790 2.790 2.800 2.790 2.820 1,049,000 2,934,835 2.7977 1.407 1.407 1.413 1.407 1.423 2,079,423 1.4114 -2.11%
2018-05-29 0 2.850 2.850 2.870 2.850 2.900 1,400,001 4,034,292 2.8816 1.438 1.438 1.448 1.438 1.463 2,775,209 1.4537 -1.04%
2018-05-28 0 2.880 2.830 2.880 2.810 2.890 1,391,000 3,963,595 2.8495 1.453 1.428 1.453 1.418 1.458 2,757,367 1.4375 0.35%
2018-05-25 0 2.870 2.820 2.870 2.820 2.870 1,232,000 3,499,185 2.8402 1.448 1.423 1.448 1.423 1.448 2,442,183 1.4328 0.70%
2018-05-24 0 2.850 2.850 2.860 2.760 2.880 2,449,000 6,966,512 2.8446 1.438 1.438 1.443 1.392 1.453 4,854,631 1.4350 3.26%
2018-05-23 0 2.760 2.750 2.760 2.760 2.840 3,219,020 9,090,012 2.8238 1.392 1.387 1.392 1.392 1.433 6,381,035 1.4245 -1.08%
2018-05-21 0 2.790 2.780 2.790 2.730 2.800 1,336,000 3,687,280 2.7599 1.407 1.402 1.407 1.377 1.413 2,648,341 1.3923 1.82%
2018-05-18 0 2.740 2.740 2.760 2.740 2.770 1,257,135 3,460,593 2.7528 1.382 1.382 1.392 1.382 1.397 2,492,007 1.3887 -0.72%
2018-05-17 0 2.760 2.750 2.760 2.740 2.770 1,728,000 4,755,063 2.7518 1.392 1.387 1.392 1.382 1.397 3,425,399 1.3882 -0.36%
2018-05-16 0 2.770 2.760 2.770 2.750 2.780 1,512,424 4,176,172 2.7612 1.397 1.392 1.397 1.387 1.402 2,998,065 1.3930 1.09%
2018-05-15 0 2.740 2.740 2.750 2.730 2.810 2,615,450 7,221,742 2.7612 1.382 1.382 1.387 1.377 1.418 5,184,583 1.3929 -1.08%
2018-05-14 0 2.770 2.770 2.790 2.760 2.800 1,453,120 4,021,941 2.7678 1.397 1.397 1.407 1.392 1.413 2,880,507 1.3963 0.00%
2018-05-11 0 2.770 2.760 2.770 2.730 2.790 796,000 2,193,090 2.7551 1.397 1.392 1.397 1.377 1.407 1,577,904 1.3899 0.73%
2018-05-10 0 2.750 2.740 2.750 2.730 2.780 750,270 2,060,862 2.7468 1.387 1.382 1.387 1.377 1.402 1,487,254 1.3857 0.00%
2018-05-09 0 2.750 2.730 2.750 2.730 2.800 1,588,000 4,356,130 2.7432 1.387 1.377 1.387 1.377 1.413 3,147,878 1.3838 -0.72%
2018-05-08 0 2.770 2.760 2.770 2.750 2.820 938,000 2,598,590 2.7704 1.397 1.392 1.397 1.387 1.423 1,859,389 1.3976 0.36%
2018-05-07 0 2.760 2.750 2.760 2.720 2.780 1,223,000 3,371,570 2.7568 1.392 1.387 1.392 1.372 1.402 2,424,342 1.3907 1.10%
2018-05-04 0 2.730 2.730 2.740 2.730 2.780 2,855,000 7,843,980 2.7475 1.377 1.377 1.382 1.377 1.402 5,659,441 1.3860 -2.50%
2018-05-03 0 2.800 2.780 2.800 2.690 2.820 8,046,000 22,159,875 2.7541 1.413 1.402 1.413 1.357 1.423 15,949,514 1.3894 -0.71%
2018-05-02 0 2.820 2.810 2.820 2.800 2.850 1,957,000 5,509,925 2.8155 1.423 1.418 1.423 1.413 1.438 3,879,344 1.4203 -0.35%
2018-04-30 0 2.830 2.820 2.830 2.810 2.870 1,044,000 2,955,600 2.8310 1.428 1.423 1.428 1.418 1.448 2,069,512 1.4282 -1.05%
2018-04-27 0 2.860 2.860 2.870 2.840 2.910 1,056,000 3,016,040 2.8561 1.443 1.443 1.448 1.433 1.468 2,093,299 1.4408 -2.05%
2018-04-26 0 2.920 2.910 2.920 2.890 2.950 2,586,000 7,563,325 2.9247 1.473 1.468 1.473 1.458 1.488 5,126,205 1.4754 0.00%
2018-04-25 0 2.920 2.900 2.920 2.820 2.930 1,759,000 5,081,140 2.8887 1.473 1.463 1.473 1.423 1.478 3,486,850 1.4572 2.46%
2018-04-24 0 2.850 2.830 2.850 2.820 2.870 618,000 1,755,980 2.8414 1.438 1.428 1.438 1.423 1.448 1,225,056 1.4334 0.71%
2018-04-23 0 2.830 2.830 2.840 2.800 2.860 908,015 2,576,423 2.8374 1.428 1.428 1.433 1.413 1.443 1,799,950 1.4314 0.00%
2018-04-20 0 2.830 2.830 2.840 2.810 2.880 763,000 2,164,960 2.8374 1.428 1.428 1.433 1.418 1.453 1,512,488 1.4314 -1.74%
2018-04-19 0 2.880 2.870 2.880 2.820 2.890 2,894,000 8,270,083 2.8577 1.453 1.448 1.453 1.423 1.458 5,736,750 1.4416 1.77%
2018-04-18 0 2.830 2.820 2.830 2.750 2.860 5,275,191 14,817,864 2.8090 1.428 1.423 1.428 1.387 1.443 10,456,964 1.4170 2.91%
2018-04-17 0 2.750 2.730 2.750 2.730 2.800 2,383,000 6,557,670 2.7519 1.387 1.377 1.387 1.377 1.413 4,723,800 1.3882 0.00%
2018-04-16 0 2.750 2.740 2.750 2.730 2.830 1,296,000 3,562,710 2.7490 1.387 1.382 1.387 1.377 1.428 2,569,049 1.3868 -0.36%
2018-04-13 0 2.760 2.760 2.770 2.720 2.770 913,000 2,518,080 2.7580 1.392 1.392 1.397 1.372 1.397 1,809,832 1.3913 1.10%
2018-04-12 0 2.730 2.730 2.740 2.730 2.810 2,295,000 6,296,265 2.7435 1.377 1.377 1.382 1.377 1.418 4,549,358 1.3840 -1.80%
2018-04-11 0 2.780 2.760 2.780 2.760 2.860 11,182,000 31,250,450 2.7947 1.402 1.392 1.402 1.392 1.443 22,165,979 1.4098 -0.71%
2018-04-10 0 2.800 2.800 2.810 2.650 2.820 5,135,000 14,212,330 2.7677 1.413 1.413 1.418 1.337 1.423 10,179,065 1.3962 3.70%
2018-04-09 0 2.700 2.700 2.710 2.670 2.720 2,809,000 7,576,990 2.6974 1.362 1.362 1.367 1.347 1.372 5,568,256 1.3607 0.75%
2018-04-06 0 2.680 2.670 2.680 2.600 2.690 3,933,000 10,499,380 2.6696 1.352 1.347 1.352 1.312 1.357 7,796,351 1.3467 1.52%
2018-04-04 0 2.640 2.640 2.650 2.640 2.680 1,748,000 4,641,270 2.6552 1.332 1.332 1.337 1.332 1.352 3,465,045 1.3395 -0.38%
2018-04-03 0 2.650 2.650 2.660 2.590 2.690 3,453,000 9,084,723 2.6310 1.337 1.337 1.342 1.307 1.357 6,844,851 1.3272 0.00%
2018-03-29 0 2.650 2.650 2.660 2.600 2.670 3,301,000 8,701,082 2.6359 1.337 1.337 1.342 1.312 1.347 6,543,543 1.3297 0.76%
2018-03-28 0 2.630 2.620 2.630 2.600 2.670 4,729,000 12,502,110 2.6437 1.327 1.322 1.327 1.312 1.347 9,374,254 1.3337 -0.38%
2018-03-27 0 2.640 2.640 2.650 2.610 2.710 8,974,900 23,824,609 2.6546 1.332 1.332 1.337 1.317 1.367 17,790,864 1.3391 -0.75%
2018-03-26 0 2.660 2.660 2.680 2.550 2.690 18,000,000 46,919,520 2.6066 1.342 1.342 1.352 1.286 1.357 35,681,239 1.3150 -4.66%
2018-03-23 0 2.790 2.790 2.820 2.670 2.810 4,277,000 11,756,730 2.7488 1.407 1.407 1.423 1.347 1.418 8,478,259 1.3867 -1.41%
2018-03-22 0 2.830 2.820 2.830 2.810 2.920 2,035,056 5,823,647 2.8617 1.428 1.423 1.428 1.418 1.473 4,034,073 1.4436 -1.39%
2018-03-21 0 2.870 2.870 2.900 2.850 2.920 2,458,000 7,103,200 2.8898 1.448 1.448 1.463 1.438 1.473 4,872,471 1.4578 0.70%
2018-03-20 0 2.850 2.850 2.890 2.810 2.890 4,229,262 12,075,437 2.8552 1.438 1.438 1.458 1.418 1.458 8,383,628 1.4404 0.71%
2018-03-19 0 2.830 2.830 2.840 2.820 2.860 3,349,000 9,507,330 2.8389 1.428 1.428 1.433 1.423 1.443 6,638,693 1.4321 0.35%
2018-03-16 0 2.820 2.820 2.840 2.820 2.880 1,340,000 3,807,080 2.8411 1.423 1.423 1.433 1.423 1.453 2,656,270 1.4332 -1.05%
2018-03-15 0 2.850 2.850 2.860 2.810 2.870 1,289,000 3,672,930 2.8494 1.438 1.438 1.443 1.418 1.448 2,555,173 1.4374 1.06%
2018-03-14 0 2.820 2.820 2.830 2.800 2.860 2,141,760 6,063,018 2.8309 1.423 1.423 1.428 1.413 1.443 4,245,592 1.4281 -1.05%
2018-03-13 0 2.850 2.850 2.860 2.850 2.920 2,682,000 7,737,300 2.8849 1.438 1.438 1.443 1.438 1.473 5,316,505 1.4553 -1.38%
2018-03-12 0 2.890 2.890 2.900 2.880 2.930 2,312,000 6,705,060 2.9001 1.458 1.458 1.463 1.453 1.478 4,583,057 1.4630 0.70%
2018-03-09 0 2.870 2.870 2.880 2.860 2.950 1,141,000 3,292,530 2.8857 1.448 1.448 1.453 1.443 1.488 2,261,794 1.4557 -1.03%
2018-03-08 0 2.900 2.900 2.920 2.880 2.930 2,004,001 5,825,987 2.9072 1.463 1.463 1.473 1.453 1.478 3,972,513 1.4666 1.40%
2018-03-07 0 2.860 2.860 2.880 2.850 2.920 1,607,000 4,617,515 2.8734 1.443 1.443 1.453 1.438 1.473 3,185,542 1.4495 -2.05%
2018-03-06 0 2.920 2.910 2.920 2.850 2.940 3,319,000 9,642,815 2.9053 1.473 1.468 1.473 1.438 1.483 6,579,224 1.4656 0.34%
2018-03-05 0 2.910 2.910 2.920 2.900 2.950 976,000 2,849,640 2.9197 1.468 1.468 1.473 1.463 1.488 1,934,716 1.4729 -1.69%
2018-03-02 0 2.960 2.960 2.970 2.890 2.970 2,631,000 7,731,630 2.9387 1.493 1.493 1.498 1.458 1.498 5,215,408 1.4825 -0.67%
2018-03-01 0 2.980 2.980 2.990 2.860 3.010 2,275,943 6,770,793 2.9749 1.503 1.503 1.508 1.443 1.518 4,511,581 1.5008 0.68%
2018-02-28 0 2.960 2.960 2.980 2.900 2.990 2,664,000 7,845,840 2.9451 1.493 1.493 1.503 1.463 1.508 5,280,823 1.4857 0.00%
2018-02-27 0 2.960 2.960 2.970 2.960 3.050 1,790,000 5,338,580 2.9824 1.493 1.493 1.498 1.493 1.539 3,548,301 1.5045 -1.33%
2018-02-26 0 3.000 3.000 3.010 2.920 3.030 3,192,000 9,567,890 2.9975 1.513 1.513 1.518 1.473 1.529 6,327,473 1.5121 1.69%
2018-02-23 0 2.950 2.950 2.960 2.910 2.970 1,193,500 3,513,190 2.9436 1.488 1.488 1.493 1.468 1.498 2,365,864 1.4849 1.37%
2018-02-22 0 2.910 2.910 2.920 2.880 2.970 3,830,000 11,250,595 2.9375 1.468 1.468 1.473 1.453 1.498 7,592,175 1.4819 -1.69%
2018-02-21 0 2.960 2.960 2.970 2.870 2.980 3,095,046 9,110,402 2.9435 1.493 1.493 1.498 1.448 1.503 6,135,282 1.4849 2.78%
2018-02-20 0 2.880 2.870 2.880 2.810 2.890 1,958,000 5,594,205 2.8571 1.453 1.448 1.453 1.418 1.458 3,881,326 1.4413 2.86%
2018-02-15 0 2.800 2.800 2.820 2.780 2.820 1,070,000 2,995,030 2.7991 1.413 1.413 1.423 1.402 1.423 2,121,051 1.4120 0.72%
2018-02-14 0 2.780 2.770 2.780 2.740 2.800 927,000 2,567,830 2.7700 1.402 1.397 1.402 1.382 1.413 1,837,584 1.3974 1.09%
2018-02-13 0 2.750 2.740 2.750 2.730 2.800 2,706,000 7,468,230 2.7599 1.387 1.382 1.387 1.377 1.413 5,364,080 1.3923 1.85%
2018-02-12 0 2.700 2.700 2.710 2.610 2.740 3,213,000 8,620,910 2.6831 1.362 1.362 1.367 1.317 1.382 6,369,101 1.3536 3.45%
2018-02-09 0 2.610 2.610 2.620 2.490 2.740 24,047,820 62,138,905 2.5840 1.317 1.317 1.322 1.256 1.382 47,669,779 1.3035 -6.12%
2018-02-08 0 2.780 2.780 2.790 2.750 2.870 4,934,000 13,762,640 2.7893 1.402 1.402 1.407 1.387 1.448 9,780,624 1.4071 -0.36%
2018-02-07 0 2.790 2.790 2.800 2.770 2.980 6,007,617 17,066,545 2.8408 1.407 1.407 1.413 1.397 1.503 11,908,846 1.4331 -3.13%
2018-02-06 0 2.880 2.870 2.880 2.840 3.000 5,334,000 15,425,060 2.8918 1.453 1.448 1.453 1.433 1.513 10,573,541 1.4588 -5.26%
2018-02-05 0 3.040 3.040 3.050 2.880 3.070 5,159,383 15,389,509 2.9828 1.534 1.534 1.539 1.453 1.549 10,227,399 1.5047 0.00%
2018-02-02 0 3.040 3.040 3.050 2.970 3.100 2,596,000 7,940,610 3.0588 1.534 1.534 1.539 1.498 1.564 5,146,028 1.5431 -2.25%
2018-02-01 0 3.110 3.110 3.120 3.070 3.150 1,645,280 5,111,906 3.1070 1.569 1.569 1.574 1.549 1.589 3,261,424 1.5674 -0.32%
2018-01-31 0 3.120 3.120 3.140 3.080 3.150 2,157,449 6,717,518 3.1136 1.574 1.574 1.584 1.554 1.589 4,276,692 1.5707 -0.32%
2018-01-30 0 3.130 3.130 3.140 3.050 3.170 3,098,561 9,601,852 3.0988 1.579 1.579 1.584 1.539 1.599 6,142,250 1.5632 -0.32%
2018-01-29 0 3.140 3.130 3.140 3.120 3.260 4,288,000 13,622,460 3.1769 1.584 1.579 1.584 1.574 1.645 8,500,064 1.6026 -3.68%
2018-01-26 0 3.260 3.250 3.260 3.200 3.320 4,011,000 13,007,610 3.2430 1.645 1.640 1.645 1.614 1.675 7,950,970 1.6360 -0.31%
2018-01-25 0 3.270 3.270 3.280 3.270 3.360 2,817,056 9,310,843 3.3052 1.650 1.650 1.655 1.650 1.695 5,584,225 1.6673 -2.68%
2018-01-24 0 3.360 3.340 3.360 3.260 3.380 3,370,561 11,207,326 3.3251 1.695 1.685 1.695 1.645 1.705 6,681,433 1.6774 1.82%
2018-01-23 0 3.300 3.290 3.300 3.280 3.380 2,104,000 6,960,470 3.3082 1.665 1.660 1.665 1.655 1.705 4,170,740 1.6689 -1.49%
2018-01-22 0 3.350 3.340 3.350 3.230 3.370 3,378,427 11,201,656 3.3156 1.690 1.685 1.690 1.629 1.700 6,697,026 1.6726 1.21%
2018-01-19 0 3.310 3.290 3.310 3.220 3.330 7,099,000 23,434,065 3.3010 1.670 1.660 1.670 1.624 1.680 14,072,284 1.6653 1.85%
2018-01-18 0 3.250 3.230 3.250 3.230 3.320 2,466,000 8,026,130 3.2547 1.640 1.629 1.640 1.629 1.675 4,888,330 1.6419 -0.61%
2018-01-17 0 3.270 3.260 3.270 3.160 3.320 6,483,459 21,162,122 3.2640 1.650 1.645 1.650 1.594 1.675 12,852,103 1.6466 1.87%
2018-01-16 0 3.210 3.200 3.210 3.100 3.240 6,468,910 20,726,630 3.2040 1.619 1.614 1.619 1.564 1.634 12,823,263 1.6163 2.88%
2018-01-15 0 3.120 3.110 3.120 3.080 3.220 5,965,820 18,771,909 3.1466 1.574 1.569 1.574 1.554 1.624 11,825,992 1.5873 -0.95%
2018-01-12 0 3.150 3.130 3.150 3.020 3.160 6,192,561 19,255,426 3.1094 1.589 1.579 1.589 1.523 1.594 12,275,458 1.5686 3.96%
2018-01-11 0 3.030 3.030 3.050 3.030 3.170 7,024,000 21,658,925 3.0836 1.529 1.529 1.539 1.529 1.599 13,923,613 1.5556 -1.94%
2018-01-10 0 3.090 3.090 3.100 2.920 3.100 11,908,561 36,108,113 3.0321 1.559 1.559 1.564 1.473 1.564 23,606,234 1.5296 6.19%
2018-01-09 0 2.910 2.910 2.920 2.860 3.040 16,091,310 47,376,692 2.9442 1.468 1.468 1.473 1.443 1.534 31,897,660 1.4853 2.11%
2018-01-08 0 2.850 2.850 2.860 2.820 2.910 9,311,500 26,630,260 2.8599 1.438 1.438 1.443 1.423 1.468 18,458,103 1.4427 1.06%
2018-01-05 0 2.820 2.820 2.850 2.820 2.880 2,884,000 8,189,950 2.8398 1.423 1.423 1.438 1.423 1.453 5,716,927 1.4326 -0.35%
2018-01-04 0 2.830 2.820 2.830 2.810 2.940 6,295,000 18,051,455 2.8676 1.428 1.423 1.428 1.418 1.483 12,478,522 1.4466 0.35%
2018-01-03 0 2.820 2.820 2.830 2.790 2.860 4,011,000 11,341,910 2.8277 1.423 1.423 1.428 1.407 1.443 7,950,970 1.4265 1.44%
2018-01-02 0 2.780 2.770 2.780 2.760 2.810 1,323,842 3,677,531 2.7779 1.402 1.397 1.402 1.392 1.418 2,624,240 1.4014 0.36%
2017-12-29 0 2.770 2.770 2.780 2.760 2.790 949,810 2,635,623 2.7749 1.397 1.397 1.402 1.392 1.407 1,882,800 1.3998 0.73%
2017-12-28 0 2.750 2.750 2.770 2.710 2.810 2,910,000 7,970,580 2.7390 1.387 1.387 1.397 1.367 1.418 5,768,467 1.3818 -1.08%
2017-12-27 0 2.780 2.760 2.780 2.750 2.820 1,748,001 4,872,737 2.7876 1.402 1.392 1.402 1.387 1.423 3,465,047 1.4063 0.00%
2017-12-22 0 2.780 2.770 2.780 2.730 2.790 934,001 2,580,112 2.7624 1.402 1.397 1.402 1.377 1.407 1,851,462 1.3936 1.09%
2017-12-21 0 2.750 2.750 2.760 2.690 2.760 692,000 1,892,035 2.7342 1.387 1.387 1.392 1.357 1.392 1,371,745 1.3793 2.23%
2017-12-20 0 2.690 2.690 2.720 2.690 2.720 1,112,500 3,009,100 2.7048 1.357 1.357 1.372 1.357 1.372 2,205,299 1.3645 -0.74%
2017-12-19 0 2.710 2.700 2.710 2.670 2.720 992,000 2,664,865 2.6864 1.367 1.362 1.367 1.347 1.372 1,966,433 1.3552 1.50%
2017-12-18 0 2.670 2.670 2.680 2.630 2.690 1,151,786 3,061,231 2.6578 1.347 1.347 1.352 1.327 1.357 2,283,175 1.3408 1.52%
2017-12-15 0 2.630 2.630 2.670 2.630 2.740 5,321,400 14,174,948 2.6638 1.327 1.327 1.347 1.327 1.382 10,548,564 1.3438 -4.01%
2017-12-14 0 2.740 2.730 2.740 2.720 2.780 473,976 1,297,278 2.7370 1.382 1.377 1.382 1.372 1.402 939,558 1.3807 0.00%
2017-12-13 0 2.740 2.730 2.740 2.720 2.750 757,725 2,071,538 2.7339 1.382 1.377 1.382 1.372 1.387 1,502,032 1.3792 0.37%
2017-12-12 0 2.730 2.720 2.730 2.710 2.760 665,636 1,818,875 2.7325 1.377 1.372 1.377 1.367 1.392 1,319,484 1.3785 0.37%
2017-12-11 0 2.720 2.710 2.720 2.660 2.720 233,000 629,250 2.7006 1.372 1.367 1.372 1.342 1.372 461,874 1.3624 0.74%
2017-12-08 0 2.700 2.690 2.700 2.610 2.700 3,718,700 9,832,642 2.6441 1.362 1.357 1.362 1.317 1.362 7,371,546 1.3339 1.12%
2017-12-07 0 2.670 2.650 2.670 2.640 2.770 4,327,000 11,642,935 2.6908 1.347 1.337 1.347 1.332 1.397 8,577,373 1.3574 -2.91%
2017-12-06 0 2.750 2.730 2.750 2.720 2.770 1,843,965 5,053,470 2.7405 1.387 1.377 1.387 1.372 1.397 3,655,275 1.3825 0.00%
2017-12-05 0 2.750 2.740 2.750 2.730 2.830 2,940,000 8,209,565 2.7924 1.387 1.382 1.387 1.377 1.428 5,827,936 1.4087 -1.43%
2017-12-04 0 2.790 2.790 2.800 2.730 2.810 2,019,723 5,612,412 2.7788 1.407 1.407 1.413 1.377 1.418 4,003,679 1.4018 2.20%
2017-12-01 0 2.730 2.720 2.730 2.690 2.750 900,000 2,446,724 2.7186 1.377 1.372 1.377 1.357 1.387 1,784,062 1.3714 0.37%
2017-11-30 0 2.720 2.700 2.720 2.660 2.720 1,746,280 4,708,326 2.6962 1.372 1.362 1.372 1.342 1.372 3,461,635 1.3601 1.87%
2017-11-29 0 2.670 2.630 2.670 2.620 2.750 6,896,000 18,494,637 2.6819 1.347 1.327 1.347 1.322 1.387 13,669,879 1.3529 0.75%
2017-11-28 0 2.650 2.650 2.660 2.610 2.670 4,833,000 12,719,450 2.6318 1.337 1.337 1.342 1.317 1.347 9,580,413 1.3277 -1.49%
2017-11-27 0 2.690 2.660 2.690 2.640 2.700 2,568,508 6,832,671 2.6602 1.357 1.342 1.357 1.332 1.362 5,091,530 1.3420 1.51%
2017-11-24 0 2.650 2.650 2.670 2.640 2.750 5,728,000 15,233,170 2.6594 1.337 1.337 1.347 1.332 1.387 11,354,563 1.3416 -2.21%
2017-11-23 0 2.710 2.700 2.710 2.700 2.800 1,489,000 4,054,970 2.7233 1.367 1.362 1.367 1.362 1.413 2,951,631 1.3738 -1.09%
2017-11-22 0 2.740 2.720 2.740 2.690 2.760 3,090,062 8,413,641 2.7228 1.382 1.372 1.382 1.357 1.392 6,125,402 1.3736 1.11%
2017-11-21 0 2.710 2.700 2.710 2.650 2.740 3,373,000 9,077,826 2.6913 1.367 1.362 1.367 1.337 1.382 6,686,268 1.3577 2.65%
2017-11-20 0 2.640 2.630 2.670 2.630 2.760 8,914,000 24,074,245 2.7007 1.332 1.327 1.347 1.327 1.392 17,670,143 1.3624 -4.00%
2017-11-17 0 2.750 2.740 2.750 2.710 2.830 5,228,000 14,422,270 2.7587 1.387 1.382 1.387 1.367 1.428 10,363,418 1.3917 -2.48%
2017-11-16 0 2.820 2.820 2.830 2.800 2.850 2,467,000 6,964,130 2.8229 1.423 1.423 1.428 1.413 1.438 4,890,312 1.4241 -0.35%
2017-11-15 0 2.830 2.820 2.830 2.800 2.860 2,060,001 5,814,577 2.8226 1.428 1.423 1.428 1.413 1.443 4,083,522 1.4239 -0.70%
2017-11-14 0 2.850 2.850 2.860 2.840 2.910 2,457,000 7,034,595 2.8631 1.438 1.438 1.443 1.433 1.468 4,870,489 1.4443 -1.04%
2017-11-13 0 2.880 2.880 2.890 2.850 2.890 570,000 1,637,670 2.8731 1.453 1.453 1.458 1.438 1.458 1,129,906 1.4494 0.00%
2017-11-10 0 2.880 2.870 2.880 2.830 2.890 1,527,000 4,360,540 2.8556 1.453 1.448 1.453 1.428 1.458 3,026,958 1.4406 -0.35%
2017-11-09 0 2.890 2.870 2.890 2.840 2.900 2,090,000 5,979,630 2.8611 1.458 1.448 1.458 1.433 1.463 4,142,988 1.4433 1.05%
2017-11-08 0 2.860 2.860 2.890 2.860 2.930 4,443,000 12,839,820 2.8899 1.443 1.443 1.458 1.443 1.478 8,807,319 1.4579 -3.05%
2017-11-07 0 2.950 2.920 2.950 2.900 2.970 1,828,000 5,338,370 2.9203 1.488 1.473 1.488 1.463 1.498 3,623,628 1.4732 0.00%
2017-11-06 0 2.950 2.950 2.960 2.900 2.990 2,073,236 6,079,864 2.9325 1.488 1.488 1.493 1.463 1.508 4,109,757 1.4794 -0.34%
2017-11-03 0 2.960 2.940 2.960 2.930 2.990 1,726,000 5,095,800 2.9524 1.493 1.483 1.493 1.478 1.508 3,421,434 1.4894 0.34%
2017-11-02 0 2.950 2.950 2.960 2.930 2.990 2,078,000 6,145,340 2.9573 1.488 1.488 1.493 1.478 1.508 4,119,201 1.4919 -1.67%
2017-11-01 0 3.000 2.990 3.000 2.940 3.010 1,608,741 4,792,011 2.9787 1.513 1.508 1.513 1.483 1.518 3,188,993 1.5027 0.67%
2017-10-31 0 2.980 2.980 2.990 2.970 3.020 1,889,000 5,653,700 2.9930 1.503 1.503 1.508 1.498 1.523 3,744,548 1.5098 -1.00%
2017-10-30 0 3.010 3.000 3.010 2.970 3.030 1,638,000 4,911,580 2.9985 1.518 1.513 1.518 1.498 1.529 3,246,993 1.5127 0.67%
2017-10-27 0 2.990 2.990 3.000 2.980 3.060 5,324,809 15,973,553 2.9998 1.508 1.508 1.513 1.503 1.544 10,555,321 1.5133 -1.64%
2017-10-26 0 3.040 3.020 3.040 3.010 3.040 1,451,279 4,387,148 3.0230 1.534 1.523 1.534 1.518 1.534 2,876,857 1.5250 0.00%
2017-10-25 0 3.040 3.040 3.050 3.020 3.070 2,181,500 6,629,255 3.0389 1.534 1.534 1.539 1.523 1.549 4,324,368 1.5330 0.66%
2017-10-24 0 3.020 3.010 3.020 3.010 3.070 1,804,000 5,475,030 3.0349 1.523 1.518 1.523 1.518 1.549 3,576,053 1.5310 -1.63%
2017-10-23 0 3.070 3.070 3.080 3.050 3.130 1,918,000 5,899,450 3.0758 1.549 1.549 1.554 1.539 1.579 3,802,034 1.5517 -1.60%
2017-10-20 0 3.120 3.100 3.120 3.020 3.120 4,803,808 14,857,399 3.0928 1.574 1.564 1.574 1.523 1.574 9,522,546 1.5602 4.00%
2017-10-19 0 3.000 3.000 3.020 3.000 3.130 4,414,539 13,490,510 3.0559 1.513 1.513 1.523 1.513 1.579 8,750,901 1.5416 -4.15%
2017-10-18 0 3.130 3.120 3.130 3.120 3.160 1,635,000 5,124,860 3.1345 1.579 1.574 1.579 1.574 1.594 3,241,046 1.5812 -0.32%
2017-10-17 0 3.140 3.140 3.150 3.110 3.160 3,723,000 11,657,105 3.1311 1.584 1.584 1.589 1.569 1.594 7,380,070 1.5795 0.96%
2017-10-16 0 3.110 3.090 3.110 3.070 3.140 3,541,505 10,925,190 3.0849 1.569 1.559 1.569 1.549 1.584 7,020,294 1.5562 0.00%
2017-10-13 0 3.110 3.110 3.120 3.030 3.120 9,048,123 27,904,537 3.0840 1.569 1.569 1.574 1.529 1.574 17,936,013 1.5558 3.67%
2017-10-12 0 3.000 2.990 3.000 2.910 3.000 3,727,030 11,026,168 2.9584 1.513 1.508 1.513 1.468 1.513 7,388,058 1.4924 2.04%
2017-10-11 0 2.940 2.930 2.940 2.860 2.970 6,669,679 19,353,321 2.9017 1.483 1.478 1.483 1.443 1.498 13,221,245 1.4638 -0.34%
2017-10-10 0 2.950 2.940 2.950 2.900 2.960 2,060,797 6,067,205 2.9441 1.488 1.483 1.488 1.463 1.493 4,085,100 1.4852 0.00%
2017-10-09 0 2.950 2.940 2.950 2.860 2.960 2,959,998 8,696,988 2.9382 1.488 1.483 1.488 1.443 1.493 5,867,578 1.4822 1.72%
2017-10-06 0 2.900 2.890 2.900 2.880 2.960 5,765,700 16,736,043 2.9027 1.463 1.458 1.463 1.453 1.493 11,429,296 1.4643 -0.68%
2017-10-04 0 2.920 2.920 2.930 2.900 2.970 1,338,500 3,922,185 2.9303 1.473 1.473 1.478 1.463 1.498 2,653,297 1.4782 -1.68%
2017-10-03 0 2.970 2.950 2.970 2.920 2.970 2,830,797 8,335,685 2.9446 1.498 1.488 1.498 1.473 1.498 5,611,464 1.4855 1.37%
2017-09-29 0 2.930 2.920 2.930 2.840 2.930 2,621,000 7,591,130 2.8963 1.478 1.473 1.478 1.433 1.478 5,195,585 1.4611 2.45%
2017-09-28 0 2.860 2.830 2.860 2.810 2.900 3,287,693 9,386,148 2.8549 1.443 1.428 1.443 1.418 1.463 6,517,164 1.4402 -1.38%
2017-09-27 0 2.900 2.890 2.900 2.820 2.910 2,159,358 6,241,193 2.8903 1.463 1.458 1.463 1.423 1.468 4,280,476 1.4581 2.11%
2017-09-26 0 2.840 2.840 2.850 2.770 2.870 3,781,865 10,793,928 2.8541 1.433 1.433 1.438 1.397 1.448 7,496,757 1.4398 1.79%
2017-09-25 0 2.790 2.790 2.800 2.790 2.960 4,181,000 11,868,135 2.8386 1.407 1.407 1.413 1.407 1.493 8,287,959 1.4320 -5.74%
2017-09-22 0 2.960 2.960 2.970 2.940 2.980 8,016,266 23,723,928 2.9595 1.493 1.493 1.498 1.483 1.503 15,890,573 1.4930 1.02%
2017-09-21 0 2.930 2.930 2.950 2.800 2.950 6,242,000 18,071,065 2.8951 1.478 1.478 1.488 1.413 1.488 12,373,461 1.4605 4.27%
2017-09-20 0 2.810 2.800 2.810 2.730 2.820 2,964,235 8,281,269 2.7937 1.418 1.413 1.418 1.377 1.423 5,875,977 1.4093 2.55%
2017-09-19 0 2.740 2.710 2.740 2.700 2.780 3,564,596 9,709,171 2.7238 1.382 1.367 1.382 1.362 1.402 7,066,067 1.3741 -1.44%
2017-09-18 0 2.780 2.760 2.780 2.700 2.780 1,806,347 4,972,106 2.7526 1.402 1.392 1.402 1.362 1.402 3,580,706 1.3886 3.35%
2017-09-15 0 2.690 2.690 2.700 2.690 2.730 2,729,897 7,396,225 2.7093 1.357 1.357 1.362 1.357 1.377 5,411,450 1.3668 -1.47%
2017-09-14 0 2.730 2.720 2.730 2.700 2.830 6,054,000 16,697,780 2.7581 1.377 1.372 1.377 1.362 1.428 12,000,790 1.3914 -0.73%
2017-09-13 0 2.750 2.750 2.760 2.730 2.790 5,526,146 15,275,360 2.7642 1.387 1.387 1.392 1.377 1.407 10,954,430 1.3944 0.73%
2017-09-12 0 2.730 2.720 2.730 2.700 2.750 6,514,393 17,745,048 2.7240 1.377 1.372 1.377 1.362 1.387 12,913,423 1.3742 0.37%
2017-09-11 0 2.720 2.710 2.720 2.710 2.790 5,308,056 14,501,009 2.7319 1.372 1.367 1.372 1.367 1.407 10,522,112 1.3781 -2.86%
2017-09-08 0 2.800 2.790 2.800 2.790 2.870 3,039,752 8,571,343 2.8198 1.413 1.407 1.413 1.407 1.448 6,025,673 1.4225 -1.75%
2017-09-07 0 2.850 2.850 2.860 2.850 2.920 3,064,000 8,836,350 2.8839 1.438 1.438 1.443 1.438 1.473 6,073,740 1.4548 -1.72%
2017-09-06 0 2.900 2.890 2.900 2.900 2.990 2,768,000 8,094,445 2.9243 1.463 1.458 1.463 1.463 1.508 5,486,982 1.4752 -2.68%
2017-09-05 0 2.980 2.970 2.980 2.900 3.000 2,795,596 8,300,762 2.9692 1.503 1.498 1.503 1.463 1.513 5,541,685 1.4979 2.05%
2017-09-04 0 2.920 2.920 2.930 2.910 2.950 902,236 2,647,043 2.9339 1.473 1.473 1.478 1.468 1.488 1,788,494 1.4800 -1.02%
2017-09-01 0 2.950 2.940 2.970 2.940 3.070 3,202,000 9,503,720 2.9681 1.488 1.483 1.498 1.483 1.549 6,347,296 1.4973 -1.67%
2017-08-31 0 3.000 2.990 3.000 2.970 3.070 3,348,056 10,063,713 3.0058 1.513 1.508 1.513 1.498 1.549 6,636,822 1.5163 -1.96%
2017-08-30 0 3.060 3.060 3.070 3.050 3.070 2,719,320 8,302,856 3.0533 1.544 1.544 1.549 1.539 1.549 5,390,484 1.5403 0.99%
2017-08-29 0 3.030 3.030 3.040 3.030 3.120 1,819,876 5,546,900 3.0480 1.529 1.529 1.534 1.529 1.574 3,607,524 1.5376 -1.30%
2017-08-28 0 3.070 3.070 3.080 3.070 3.210 2,608,123 8,168,232 3.1318 1.549 1.549 1.554 1.549 1.619 5,170,059 1.5799 -2.85%
2017-08-25 0 3.160 3.140 3.160 3.040 3.170 3,716,942 11,470,087 3.0859 1.594 1.584 1.594 1.534 1.599 7,368,061 1.5567 0.32%
2017-08-24 0 3.150 3.130 3.150 3.080 3.180 2,937,811 9,163,132 3.1190 1.589 1.579 1.589 1.554 1.604 5,823,597 1.5734 0.96%
2017-08-22 0 3.120 3.110 3.120 3.070 3.160 830,123 2,578,585 3.1063 1.574 1.569 1.574 1.549 1.594 1,645,545 1.5670 0.65%
2017-08-21 0 3.100 3.090 3.100 3.070 3.120 698,000 2,157,895 3.0915 1.564 1.559 1.564 1.549 1.574 1,383,639 1.5596 0.65%
2017-08-18 0 3.080 3.080 3.090 3.050 3.140 718,000 2,217,610 3.0886 1.554 1.554 1.559 1.539 1.584 1,423,285 1.5581 -1.60%
2017-08-17 0 3.130 3.120 3.140 3.120 3.200 1,334,000 4,231,010 3.1717 1.579 1.574 1.584 1.574 1.614 2,644,376 1.6000 -0.95%
2017-08-16 0 3.160 3.160 3.170 3.090 3.170 3,260,909 10,180,292 3.1219 1.594 1.594 1.599 1.559 1.599 6,464,071 1.5749 1.94%
2017-08-15 0 3.100 3.090 3.100 3.050 3.160 2,552,000 7,885,615 3.0900 1.564 1.559 1.564 1.539 1.594 5,058,807 1.5588 -0.64%
2017-08-14 0 3.120 3.100 3.130 3.040 3.170 3,550,000 11,022,540 3.1049 1.574 1.564 1.579 1.534 1.599 7,037,133 1.5663 1.96%
2017-08-11 0 3.060 3.050 3.060 3.040 3.160 7,812,000 24,175,668 3.0947 1.544 1.539 1.544 1.534 1.594 15,485,658 1.5612 -3.77%
2017-08-10 0 3.180 3.170 3.190 3.150 3.260 3,766,280 12,044,246 3.1979 1.604 1.599 1.609 1.589 1.645 7,465,863 1.6132 0.00%
2017-08-09 0 3.180 3.160 3.180 3.150 3.220 2,334,000 7,413,790 3.1764 1.604 1.594 1.604 1.589 1.624 4,626,667 1.6024 -0.93%
2017-08-08 0 3.210 3.200 3.210 3.190 3.270 3,937,168 12,673,495 3.2189 1.619 1.614 1.619 1.609 1.650 7,804,613 1.6238 -1.53%
2017-08-07 0 3.260 3.260 3.270 3.220 3.280 7,572,347 24,662,337 3.2569 1.645 1.645 1.650 1.624 1.655 15,010,596 1.6430 -1.51%
2017-08-04 0 3.310 3.310 3.320 3.200 3.620 11,168,122 37,968,773 3.3997 1.670 1.670 1.675 1.614 1.826 22,138,469 1.7151 -4.06%
2017-08-03 0 3.450 3.430 3.450 3.380 3.500 1,334,000 4,566,400 3.4231 1.740 1.730 1.740 1.705 1.766 2,644,376 1.7268 -1.99%
2017-08-02 0 3.520 3.500 3.530 3.400 3.530 2,724,864 9,448,046 3.4673 1.776 1.766 1.781 1.715 1.781 5,401,474 1.7492 1.44%
2017-08-01 0 3.470 3.470 3.480 3.350 3.490 2,283,707 7,773,095 3.4037 1.750 1.750 1.756 1.690 1.761 4,526,972 1.7171 2.66%
2017-07-31 0 3.380 3.360 3.380 3.260 3.380 2,070,055 6,856,171 3.3121 1.705 1.695 1.705 1.645 1.705 4,103,452 1.6708 1.50%
2017-07-28 0 3.330 3.330 3.350 3.310 3.360 556,288 1,849,717 3.3251 1.680 1.680 1.690 1.670 1.695 1,102,725 1.6774 -0.30%
2017-07-27 0 3.340 3.330 3.360 3.270 3.370 1,236,046 4,107,599 3.3232 1.685 1.680 1.695 1.650 1.700 2,450,203 1.6764 0.30%
2017-07-26 0 3.330 3.320 3.340 3.290 3.470 1,283,647 4,284,388 3.3377 1.680 1.675 1.685 1.660 1.750 2,544,562 1.6837 -1.48%
2017-07-25 0 3.380 3.380 3.400 3.370 3.450 1,522,752 5,181,998 3.4030 1.705 1.705 1.715 1.700 1.740 3,018,538 1.7167 -2.59%
2017-07-24 0 3.470 3.460 3.470 3.430 3.580 1,723,380 6,037,590 3.5033 1.750 1.745 1.750 1.730 1.806 3,416,241 1.7673 -3.07%
2017-07-21 0 3.580 3.540 3.580 3.500 3.590 3,651,246 13,042,368 3.5720 1.806 1.786 1.806 1.766 1.811 7,237,832 1.8020 0.28%
2017-07-20 0 3.570 3.560 3.570 3.480 3.580 4,101,000 14,551,505 3.5483 1.801 1.796 1.801 1.756 1.806 8,129,376 1.7900 2.59%
2017-07-19 0 3.480 3.460 3.490 3.200 3.490 11,123,000 37,333,635 3.3564 1.756 1.745 1.761 1.614 1.761 22,049,024 1.6932 7.74%
2017-07-18 0 3.230 3.230 3.240 3.200 3.250 1,391,000 4,495,740 3.2320 1.629 1.629 1.634 1.614 1.640 2,757,367 1.6304 -0.62%
2017-07-17 0 3.250 3.230 3.250 3.190 3.250 2,348,000 7,555,763 3.2180 1.640 1.629 1.640 1.609 1.640 4,654,419 1.6234 1.56%
2017-07-14 0 3.200 3.200 3.210 3.120 3.260 2,805,000 8,956,100 3.1929 1.614 1.614 1.619 1.574 1.645 5,560,326 1.6107 -0.62%
2017-07-13 0 3.220 3.210 3.220 3.180 3.270 1,400,000 4,498,970 3.2136 1.624 1.619 1.624 1.604 1.650 2,775,208 1.6211 1.26%
2017-07-12 0 3.180 3.160 3.180 3.140 3.200 1,366,000 4,335,420 3.1738 1.604 1.594 1.604 1.584 1.614 2,707,810 1.6011 0.32%
2017-07-11 0 3.170 3.160 3.180 3.110 3.180 775,900 2,442,610 3.1481 1.599 1.594 1.604 1.569 1.604 1,538,060 1.5881 1.28%
2017-07-10 0 3.130 3.110 3.150 3.120 3.170 195,000 611,220 3.1345 1.579 1.569 1.589 1.574 1.599 386,547 1.5812 -1.57%
2017-07-07 0 3.180 3.170 3.190 3.120 3.190 705,000 2,226,460 3.1581 1.604 1.599 1.609 1.574 1.609 1,397,515 1.5932 0.32%
2017-07-06 0 3.170 3.170 3.180 3.150 3.190 305,000 966,890 3.1701 1.599 1.599 1.604 1.589 1.609 604,599 1.5992 -0.94%
2017-07-05 0 3.200 3.150 3.200 3.070 3.200 754,000 2,384,410 3.1623 1.614 1.589 1.614 1.549 1.614 1,494,647 1.5953 0.63%
2017-07-04 0 3.180 3.160 3.180 3.070 3.200 2,650,500 8,309,005 3.1349 1.604 1.594 1.604 1.549 1.614 5,254,062 1.5814 0.95%
2017-07-03 0 3.150 3.110 3.150 3.100 3.200 955,000 2,991,920 3.1329 1.589 1.569 1.589 1.564 1.614 1,893,088 1.5804 -0.32%
2017-06-30 0 3.160 3.150 3.160 2.980 3.170 3,415,000 10,673,360 3.1254 1.594 1.589 1.594 1.503 1.599 6,769,524 1.5767 3.61%
2017-06-29 0 3.050 3.040 3.060 3.020 3.070 715,000 2,175,690 3.0429 1.539 1.534 1.544 1.523 1.549 1,417,338 1.5351 0.00%
2017-06-28 0 3.050 3.040 3.050 2.980 3.050 2,314,700 6,965,681 3.0093 1.539 1.534 1.539 1.503 1.539 4,588,409 1.5181 1.33%
2017-06-27 0 3.010 3.000 3.010 2.990 3.080 924,000 2,787,290 3.0165 1.518 1.513 1.518 1.508 1.554 1,831,637 1.5217 -1.63%
2017-06-26 0 3.060 3.040 3.070 3.000 3.080 1,117,000 3,388,290 3.0334 1.544 1.534 1.549 1.513 1.554 2,214,219 1.5302 0.00%
2017-06-23 0 3.060 3.040 3.060 3.020 3.060 2,374,000 7,231,600 3.0462 1.544 1.534 1.544 1.523 1.544 4,705,959 1.5367 2.00%
2017-06-22 0 3.000 2.980 3.000 2.940 3.030 1,538,000 4,602,835 2.9927 1.513 1.503 1.513 1.483 1.529 3,048,764 1.5097 0.00%
2017-06-21 0 3.000 2.990 3.020 2.960 3.050 4,957,927 14,922,762 3.0099 1.513 1.508 1.523 1.493 1.539 9,828,054 1.5184 0.00%
2017-06-20 0 3.000 2.990 3.000 2.860 3.000 2,160,000 6,397,860 2.9620 1.513 1.508 1.513 1.443 1.513 4,281,749 1.4942 3.09%
2017-06-19 0 2.910 2.900 2.910 2.860 2.930 554,000 1,608,900 2.9042 1.468 1.463 1.468 1.443 1.478 1,098,189 1.4650 0.69%
2017-06-16 0 2.890 2.890 2.910 2.870 2.930 1,651,000 4,781,320 2.8960 1.458 1.458 1.468 1.448 1.478 3,272,763 1.4609 -2.03%
2017-06-15 0 2.950 2.950 2.960 2.940 3.020 2,390,000 7,106,080 2.9733 1.488 1.488 1.493 1.483 1.523 4,737,676 1.4999 -3.28%
2017-06-14 0 3.050 3.040 3.050 2.850 3.070 8,408,000 25,316,490 3.0110 1.539 1.534 1.539 1.438 1.549 16,667,103 1.5189 6.27%
2017-06-13 0 2.870 2.870 2.880 2.720 2.880 3,625,446 10,154,067 2.8008 1.448 1.448 1.453 1.372 1.453 7,186,689 1.4129 3.99%
2017-06-12 0 2.760 2.740 2.760 2.690 2.780 2,531,000 6,900,938 2.7266 1.392 1.382 1.392 1.357 1.402 5,017,179 1.3755 1.10%
2017-06-09 0 2.730 2.720 2.740 2.660 2.810 3,770,000 10,234,480 2.7147 1.377 1.372 1.382 1.342 1.418 7,473,237 1.3695 -2.50%
2017-06-08 0 2.800 2.790 2.800 2.730 2.870 4,003,000 11,143,650 2.7838 1.413 1.407 1.413 1.377 1.448 7,935,111 1.4043 -2.78%
2017-06-07 0 2.880 2.870 2.880 2.850 2.890 1,747,064 5,022,289 2.8747 1.453 1.448 1.453 1.438 1.458 3,463,189 1.4502 0.70%
2017-06-06 0 2.860 2.850 2.860 2.820 2.890 608,000 1,740,620 2.8629 1.443 1.438 1.443 1.423 1.458 1,205,233 1.4442 -0.35%
2017-06-05 0 3.020 3.020 3.040 3.000 3.060 3,354,000 10,182,695 3.0360 1.448 1.448 1.457 1.438 1.467 6,996,092 1.4555 1.00%
2017-06-02 0 2.990 2.990 3.010 2.970 3.060 3,391,248 10,181,992 3.0024 1.433 1.433 1.443 1.424 1.467 7,073,788 1.4394 -0.99%
2017-06-01 0 3.020 3.010 3.020 2.990 3.040 1,876,950 5,666,841 3.0192 1.448 1.443 1.448 1.433 1.457 3,915,121 1.4474 0.00%
2017-05-31 0 3.020 2.980 3.030 2.980 3.060 3,574,000 10,766,615 3.0125 1.448 1.429 1.453 1.429 1.467 7,454,989 1.4442 -0.33%
2017-05-29 0 3.030 3.020 3.030 3.000 3.040 1,829,555 5,528,461 3.0218 1.453 1.448 1.453 1.438 1.457 3,816,260 1.4487 1.00%
2017-05-26 0 3.000 2.990 3.000 2.980 3.030 4,871,064 14,593,366 2.9959 1.438 1.433 1.438 1.429 1.453 10,160,529 1.4363 1.01%
2017-05-25 0 2.970 2.960 2.970 2.940 3.070 10,966,000 32,929,924 3.0029 1.424 1.419 1.424 1.409 1.472 22,873,926 1.4396 -0.67%
2017-05-24 0 2.990 2.980 3.000 2.960 3.390 7,984,000 25,117,150 3.1459 1.433 1.429 1.438 1.419 1.625 16,653,787 1.5082 -10.48%
2017-05-23 0 3.340 3.340 3.350 3.320 3.390 2,759,000 9,208,610 3.3377 1.601 1.601 1.606 1.592 1.625 5,754,985 1.6001 -0.89%
2017-05-22 0 3.370 3.350 3.370 3.310 3.370 924,000 3,095,420 3.3500 1.616 1.606 1.616 1.587 1.616 1,927,367 1.6060 1.51%
2017-05-19 0 3.320 3.320 3.340 3.300 3.340 241,000 801,770 3.3268 1.592 1.592 1.601 1.582 1.601 502,701 1.5949 0.30%
2017-05-18 0 3.310 3.300 3.320 3.300 3.390 1,706,000 5,673,660 3.3257 1.587 1.582 1.592 1.582 1.625 3,558,537 1.5944 -2.36%
2017-05-17 0 3.390 3.370 3.390 3.300 3.420 3,172,000 10,721,033 3.3799 1.625 1.616 1.625 1.582 1.640 6,616,459 1.6204 -0.29%
2017-05-16 0 3.400 3.370 3.400 3.340 3.400 565,000 1,909,100 3.3789 1.630 1.616 1.630 1.601 1.630 1,178,531 1.6199 0.59%
2017-05-15 0 3.380 3.360 3.380 3.280 3.500 3,808,463 12,754,589 3.3490 1.620 1.611 1.620 1.572 1.678 7,944,054 1.6056 0.30%
2017-05-12 0 3.370 3.360 3.380 3.300 3.460 4,186,000 13,963,453 3.3358 1.616 1.611 1.620 1.582 1.659 8,731,557 1.5992 1.51%
2017-05-11 0 3.320 3.310 3.330 3.300 3.340 2,186,000 7,249,690 3.3164 1.592 1.587 1.596 1.582 1.601 4,559,767 1.5899 0.30%
2017-05-10 0 3.310 3.290 3.310 3.260 3.320 4,610,000 15,047,701 3.2641 1.587 1.577 1.587 1.563 1.592 9,615,977 1.5649 2.16%
2017-05-09 0 3.240 3.240 3.250 3.130 3.260 1,914,275 6,177,559 3.2271 1.553 1.553 1.558 1.501 1.563 3,992,977 1.5471 0.00%
2017-05-08 0 3.240 3.230 3.260 3.180 3.260 1,727,000 5,573,706 3.2274 1.553 1.548 1.563 1.525 1.563 3,602,341 1.5472 0.31%
2017-05-05 0 3.230 3.220 3.230 3.200 3.290 4,792,000 15,520,907 3.2389 1.548 1.544 1.548 1.534 1.577 9,995,610 1.5528 -1.52%
2017-05-04 0 3.280 3.270 3.280 3.240 3.350 5,622,358 18,412,849 3.2749 1.572 1.568 1.572 1.553 1.606 11,727,649 1.5700 -0.61%
2017-05-02 0 3.300 3.290 3.300 3.130 3.320 6,912,000 22,431,499 3.2453 1.582 1.577 1.582 1.501 1.592 14,417,707 1.5558 5.77%
2017-04-28 0 3.120 3.120 3.130 3.040 3.140 2,682,000 8,337,606 3.1087 1.496 1.496 1.501 1.457 1.505 5,594,371 1.4904 0.97%
2017-04-27 0 3.090 3.080 3.090 3.010 3.100 5,604,000 17,173,347 3.0645 1.481 1.477 1.481 1.443 1.486 11,689,356 1.4691 0.98%
2017-04-26 0 3.060 3.040 3.060 3.000 3.130 4,200,000 12,758,516 3.0377 1.467 1.457 1.467 1.438 1.501 8,760,760 1.4563 0.66%
2017-04-25 0 3.040 3.020 3.050 2.980 3.050 3,948,000 11,865,432 3.0054 1.457 1.448 1.462 1.429 1.462 8,235,114 1.4408 1.33%
2017-04-24 0 3.000 2.990 3.000 2.940 3.030 3,163,000 9,430,540 2.9815 1.438 1.433 1.438 1.409 1.453 6,597,686 1.4294 0.00%
2017-04-21 0 3.000 2.980 3.000 2.980 3.050 2,953,275 8,871,741 3.0040 1.438 1.429 1.438 1.429 1.462 6,160,222 1.4402 0.67%
2017-04-20 0 2.980 2.980 2.990 2.940 3.060 5,466,000 16,303,555 2.9827 1.429 1.429 1.433 1.409 1.467 11,401,503 1.4299 -2.30%
2017-04-19 0 3.050 3.040 3.050 3.030 3.150 3,490,000 10,648,087 3.0510 1.462 1.457 1.462 1.453 1.510 7,279,774 1.4627 -2.24%
2017-04-18 0 3.120 3.110 3.130 3.100 3.210 2,665,000 8,378,620 3.1439 1.496 1.491 1.501 1.486 1.539 5,558,911 1.5072 -1.58%
2017-04-13 0 3.170 3.170 3.180 3.150 3.350 5,793,000 18,645,536 3.2186 1.520 1.520 1.525 1.510 1.606 12,083,591 1.5430 -3.94%
2017-04-12 0 3.300 3.330 3.340 3.060 3.340 6,528,000 20,911,373 3.2033 1.582 1.596 1.601 1.467 1.601 13,616,723 1.5357 5.10%
2017-04-11 0 3.140 3.140 3.160 3.110 3.250 4,623,884 14,579,751 3.1531 1.505 1.505 1.515 1.491 1.558 9,644,937 1.5116 -3.09%
2017-04-10 0 3.240 3.230 3.240 3.200 3.280 2,886,000 9,337,225 3.2354 1.553 1.548 1.553 1.534 1.572 6,019,893 1.5511 1.89%
2017-04-07 0 3.180 3.180 3.190 3.150 3.290 4,237,000 13,484,209 3.1825 1.525 1.525 1.529 1.510 1.577 8,837,938 1.5257 -0.93%
2017-04-06 0 3.210 3.200 3.210 3.170 3.270 3,101,000 9,902,455 3.1933 1.539 1.534 1.539 1.520 1.568 6,468,361 1.5309 -0.62%
2017-04-05 0 3.230 3.220 3.230 3.150 3.300 7,623,500 24,573,657 3.2234 1.548 1.544 1.548 1.510 1.582 15,901,822 1.5453 -0.62%
2017-04-03 0 3.250 3.260 3.280 3.200 3.400 8,578,000 28,313,586 3.3007 1.558 1.563 1.572 1.534 1.630 17,892,809 1.5824 -4.41%
2017-03-31 0 3.400 3.390 3.400 3.320 3.400 2,713,754 9,189,808 3.3864 1.630 1.625 1.630 1.592 1.630 5,660,606 1.6235 0.00%
2017-03-30 0 3.400 3.400 3.410 3.330 3.530 3,497,000 11,804,840 3.3757 1.630 1.630 1.635 1.596 1.692 7,294,375 1.6183 -1.45%
2017-03-29 0 3.450 3.440 3.450 3.420 3.490 2,384,000 8,191,250 3.4359 1.654 1.649 1.654 1.640 1.673 4,972,774 1.6472 -1.15%
2017-03-28 0 3.490 3.480 3.490 3.460 3.650 5,307,337 18,790,969 3.5406 1.673 1.668 1.673 1.659 1.750 11,070,548 1.6974 1.45%
2017-03-27 0 3.440 3.440 3.450 3.440 3.680 9,994,000 35,756,816 3.5778 1.649 1.649 1.654 1.649 1.764 20,846,436 1.7152 -1.71%
2017-03-24 0 3.500 3.500 3.510 3.440 3.600 2,490,000 8,779,460 3.5259 1.678 1.678 1.683 1.649 1.726 5,193,879 1.6903 0.00%
2017-03-23 0 3.500 3.470 3.500 3.450 3.550 4,282,000 14,972,535 3.4966 1.678 1.664 1.678 1.654 1.702 8,931,803 1.6763 -1.96%
2017-03-22 0 3.570 3.550 3.570 3.490 3.580 1,236,000 4,383,160 3.5462 1.711 1.702 1.711 1.673 1.716 2,578,166 1.7001 -2.19%
2017-03-21 0 3.650 3.630 3.640 3.590 3.650 1,162,259 4,224,432 3.6347 1.750 1.740 1.745 1.721 1.750 2,424,350 1.7425 0.55%
2017-03-20 0 3.630 3.610 3.630 3.590 3.670 699,000 2,532,260 3.6227 1.740 1.731 1.740 1.721 1.759 1,458,041 1.7368 -0.27%
2017-03-17 0 3.640 3.640 3.660 3.600 3.690 1,824,400 6,639,687 3.6394 1.745 1.745 1.755 1.726 1.769 3,805,507 1.7448 -1.36%
2017-03-16 0 3.690 3.670 3.690 3.630 3.720 2,316,839 8,522,995 3.6787 1.769 1.759 1.769 1.740 1.783 4,832,683 1.7636 1.65%
2017-03-15 0 3.630 3.620 3.630 3.480 3.660 3,592,000 12,849,110 3.5771 1.740 1.735 1.740 1.668 1.755 7,492,535 1.7149 3.42%
2017-03-14 0 3.510 3.510 3.520 3.460 3.530 1,410,000 4,941,320 3.5045 1.683 1.683 1.688 1.659 1.692 2,941,112 1.6801 0.57%
2017-03-13 0 3.490 3.490 3.500 3.450 3.560 2,084,000 7,282,250 3.4944 1.673 1.673 1.678 1.654 1.707 4,347,005 1.6752 0.58%
2017-03-10 0 3.470 3.470 3.500 3.450 3.540 876,000 3,060,080 3.4932 1.664 1.664 1.678 1.654 1.697 1,827,244 1.6747 -1.14%
2017-03-09 0 3.510 3.500 3.510 3.470 3.570 1,739,000 6,145,875 3.5341 1.683 1.678 1.683 1.664 1.711 3,627,372 1.6943 -0.28%
2017-03-08 0 3.520 3.510 3.520 3.440 3.540 811,885 2,850,314 3.5107 1.688 1.683 1.688 1.649 1.697 1,693,507 1.6831 1.73%
2017-03-07 0 3.460 3.450 3.470 3.400 3.510 2,979,000 10,239,710 3.4373 1.659 1.654 1.664 1.630 1.683 6,213,882 1.6479 -2.54%
2017-03-06 0 3.550 3.530 3.550 3.400 3.570 1,977,000 6,972,110 3.5266 1.702 1.692 1.702 1.630 1.711 4,123,815 1.6907 3.50%
2017-03-03 0 3.430 3.420 3.440 3.390 3.490 2,186,828 7,453,675 3.4084 1.644 1.640 1.649 1.625 1.673 4,561,494 1.6340 -0.87%
2017-03-02 0 3.460 3.450 3.460 3.450 3.510 3,876,995 13,452,072 3.4697 1.659 1.654 1.659 1.654 1.683 8,087,005 1.6634 0.87%
2017-03-01 0 3.430 3.430 3.440 3.410 3.490 2,667,000 9,191,610 3.4464 1.644 1.644 1.649 1.635 1.673 5,563,082 1.6523 -0.58%
2017-02-28 0 3.450 3.430 3.450 3.420 3.510 3,036,000 10,516,060 3.4638 1.654 1.644 1.654 1.640 1.683 6,332,778 1.6606 -1.71%
2017-02-27 0 3.510 3.500 3.540 3.510 3.580 1,776,000 6,286,990 3.5400 1.683 1.678 1.697 1.683 1.716 3,704,550 1.6971 -1.96%
2017-02-24 0 3.580 3.560 3.580 3.530 3.750 6,471,634 23,349,228 3.6079 1.716 1.707 1.716 1.692 1.798 13,499,150 1.7297 -0.56%
2017-02-23 0 3.600 3.580 3.600 3.580 3.690 2,014,000 7,254,950 3.6023 1.726 1.716 1.726 1.716 1.769 4,200,993 1.7270 0.00%
2017-02-22 0 3.600 3.590 3.600 3.570 3.610 1,217,000 4,362,325 3.5845 1.726 1.721 1.726 1.711 1.731 2,538,534 1.7184 0.28%
2017-02-21 0 3.590 3.580 3.590 3.570 3.660 876,459 3,159,208 3.6045 1.721 1.716 1.721 1.711 1.755 1,828,202 1.7280 0.00%
2017-02-20 0 3.590 3.560 3.590 3.540 3.600 1,176,000 4,215,180 3.5843 1.721 1.707 1.721 1.697 1.726 2,453,013 1.7184 0.56%
2017-02-17 0 3.570 3.560 3.570 3.550 3.640 2,557,937 9,164,750 3.5829 1.711 1.707 1.711 1.702 1.745 5,335,588 1.7177 -0.83%
2017-02-16 0 3.600 3.590 3.600 3.550 3.660 3,464,000 12,450,460 3.5942 1.726 1.721 1.726 1.702 1.755 7,225,541 1.7231 0.28%
2017-02-15 0 3.590 3.570 3.590 3.490 3.630 5,159,962 18,375,478 3.5612 1.721 1.711 1.721 1.673 1.740 10,763,140 1.7073 2.57%
2017-02-14 0 3.500 3.480 3.500 3.470 3.550 2,013,382 7,029,771 3.4915 1.678 1.668 1.678 1.664 1.702 4,199,704 1.6739 -0.28%
2017-02-13 0 3.510 3.490 3.510 3.480 3.620 5,894,000 20,766,797 3.5234 1.683 1.673 1.683 1.668 1.735 12,294,266 1.6891 -2.23%
2017-02-10 0 3.590 3.580 3.590 3.400 3.700 7,902,000 28,365,996 3.5897 1.721 1.716 1.721 1.630 1.774 16,482,743 1.7210 -2.18%
2017-02-09 0 3.670 3.670 3.680 3.660 3.950 7,803,000 30,000,919 3.8448 1.759 1.759 1.764 1.755 1.894 16,276,240 1.8432 -7.32%
2017-02-08 0 3.960 3.940 3.960 3.730 3.970 4,908,000 19,031,745 3.8777 1.898 1.889 1.898 1.788 1.903 10,237,573 1.8590 4.76%
2017-02-07 0 3.780 3.760 3.780 3.680 3.800 1,657,000 6,219,430 3.7534 1.812 1.803 1.812 1.764 1.822 3,456,328 1.7994 1.34%
2017-02-06 0 3.730 3.720 3.730 3.660 3.730 1,506,000 5,593,811 3.7143 1.788 1.783 1.788 1.755 1.788 3,141,358 1.7807 1.36%
2017-02-03 0 3.680 3.660 3.680 3.620 3.700 1,298,039 4,753,116 3.6618 1.764 1.755 1.764 1.735 1.774 2,707,573 1.7555 0.27%
2017-02-02 0 3.670 3.660 3.680 3.640 3.710 1,616,000 5,935,375 3.6729 1.759 1.755 1.764 1.745 1.779 3,370,807 1.7608 -1.08%
2017-02-01 0 3.710 3.680 3.710 3.660 3.750 1,548,000 5,715,800 3.6924 1.779 1.764 1.779 1.755 1.798 3,228,966 1.7702 -1.85%
2017-01-27 0 3.780 3.780 3.790 3.750 3.850 328,000 1,238,030 3.7745 1.812 1.812 1.817 1.798 1.846 684,174 1.8095 -1.82%
2017-01-26 0 3.850 3.830 3.860 3.730 3.860 1,664,000 6,360,060 3.8222 1.846 1.836 1.851 1.788 1.851 3,470,930 1.8324 0.52%
2017-01-25 0 3.830 3.790 3.830 3.700 3.830 4,506,574 17,010,426 3.7746 1.836 1.817 1.836 1.774 1.836 9,400,241 1.8096 3.23%
2017-01-24 0 3.710 3.700 3.710 3.620 3.720 2,890,000 10,643,769 3.6830 1.779 1.774 1.779 1.735 1.783 6,028,237 1.7657 2.49%
2017-01-23 0 3.620 3.600 3.620 3.580 3.640 660,000 2,387,515 3.6174 1.735 1.726 1.735 1.716 1.745 1,376,691 1.7342 0.56%
2017-01-20 0 3.600 3.580 3.610 3.550 3.650 4,245,342 15,284,596 3.6003 1.726 1.716 1.731 1.702 1.750 8,855,338 1.7260 -0.55%
2017-01-19 0 3.620 3.600 3.620 3.580 3.660 6,010,000 21,668,220 3.6054 1.735 1.726 1.735 1.716 1.755 12,536,230 1.7284 0.00%
2017-01-18 0 3.620 3.610 3.630 3.600 3.750 4,893,000 17,832,580 3.6445 1.735 1.731 1.740 1.726 1.798 10,206,285 1.7472 -3.47%
2017-01-17 0 3.750 3.730 3.750 3.700 3.780 1,482,259 5,555,958 3.7483 1.798 1.788 1.798 1.774 1.812 3,091,837 1.7970 0.54%
2017-01-16 0 3.730 3.730 3.740 3.700 3.800 2,719,872 10,174,668 3.7409 1.788 1.788 1.793 1.774 1.822 5,673,368 1.7934 -2.86%
2017-01-13 0 3.840 3.830 3.850 3.800 3.910 5,040,873 19,478,111 3.8640 1.841 1.836 1.846 1.822 1.874 10,514,732 1.8525 -1.03%
2017-01-12 0 3.880 3.860 3.880 3.790 3.900 6,725,961 26,018,254 3.8683 1.860 1.851 1.860 1.817 1.870 14,029,649 1.8545 1.31%
2017-01-11 0 3.830 3.820 3.830 3.600 3.850 4,234,000 15,893,552 3.7538 1.836 1.831 1.836 1.726 1.846 8,831,680 1.7996 3.51%
2017-01-10 0 3.700 3.690 3.700 3.570 3.730 3,529,000 13,017,990 3.6889 1.774 1.769 1.774 1.711 1.788 7,361,124 1.7685 -1.33%
2017-01-09 0 3.750 3.740 3.750 3.680 3.780 3,043,000 11,364,100 3.7345 1.798 1.793 1.798 1.764 1.812 6,347,379 1.7904 0.00%
2017-01-06 0 3.750 3.750 3.760 3.500 3.800 11,721,548 43,505,575 3.7116 1.798 1.798 1.803 1.678 1.822 24,449,920 1.7794 5.63%
2017-01-05 0 3.550 3.530 3.550 3.500 3.600 3,694,047 13,159,510 3.5624 1.702 1.692 1.702 1.678 1.726 7,705,395 1.7078 -0.28%
2017-01-04 0 3.560 3.520 3.570 3.350 3.570 3,383,566 11,729,276 3.4665 1.707 1.688 1.711 1.606 1.711 7,057,764 1.6619 2.59%
2017-01-03 0 3.470 3.440 3.480 3.380 3.500 841,000 2,901,390 3.4499 1.664 1.649 1.668 1.620 1.678 1,754,238 1.6539 -1.14%
2016-12-30 0 3.510 3.470 3.510 3.330 3.510 4,050,000 14,039,610 3.4666 1.683 1.664 1.683 1.596 1.683 8,447,875 1.6619 0.57%
2016-12-29 0 3.490 3.470 3.490 3.410 3.540 1,752,066 6,123,151 3.4948 1.673 1.664 1.673 1.635 1.697 3,654,626 1.6755 -0.29%
2016-12-28 0 3.500 3.480 3.500 3.450 3.560 2,932,000 10,297,475 3.5121 1.678 1.668 1.678 1.654 1.707 6,115,845 1.6837 -1.41%
2016-12-23 0 3.550 3.540 3.560 3.370 3.680 4,585,000 15,937,702 3.4761 1.702 1.697 1.707 1.616 1.764 9,563,829 1.6665 -1.66%
2016-12-22 0 3.610 3.600 3.610 3.580 3.740 1,849,000 6,770,300 3.6616 1.731 1.726 1.731 1.716 1.793 3,856,820 1.7554 -1.90%
2016-12-21 0 3.680 3.660 3.670 3.600 3.700 4,949,500 18,152,625 3.6676 1.764 1.755 1.759 1.726 1.774 10,324,138 1.7583 2.51%
2016-12-20 0 3.590 3.580 3.590 3.520 3.600 4,601,800 16,365,732 3.5564 1.721 1.716 1.721 1.688 1.726 9,598,872 1.7050 2.28%
2016-12-19 0 3.510 3.500 3.510 3.470 3.550 2,044,000 7,189,870 3.5175 1.683 1.678 1.683 1.664 1.702 4,263,570 1.6863 0.29%
2016-12-16 0 3.500 3.500 3.510 3.430 3.510 2,946,122 10,238,666 3.4753 1.678 1.678 1.683 1.644 1.683 6,145,302 1.6661 0.86%
2016-12-15 0 3.470 3.460 3.480 3.380 3.530 3,881,374 13,498,592 3.4778 1.664 1.659 1.668 1.620 1.692 8,096,139 1.6673 -0.86%
2016-12-14 0 3.500 3.490 3.500 3.320 3.500 9,136,000 31,331,140 3.4294 1.678 1.673 1.678 1.592 1.678 19,056,738 1.6441 6.06%
2016-12-13 0 3.300 3.280 3.300 3.150 3.330 4,874,000 15,717,250 3.2247 1.582 1.572 1.582 1.510 1.596 10,166,653 1.5460 4.76%
2016-12-12 0 3.150 3.140 3.160 3.080 3.170 2,618,000 8,197,300 3.1311 1.510 1.505 1.515 1.477 1.520 5,460,873 1.5011 0.32%
2016-12-09 0 3.140 3.130 3.140 3.100 3.140 754,000 2,355,695 3.1243 1.505 1.501 1.505 1.486 1.505 1,572,765 1.4978 0.32%
2016-12-08 0 3.130 3.130 3.140 3.090 3.160 1,084,722 3,389,622 3.1249 1.501 1.501 1.505 1.481 1.515 2,262,616 1.4981 -0.32%
2016-12-07 0 3.140 3.130 3.160 3.110 3.170 2,231,000 6,992,890 3.1344 1.505 1.501 1.515 1.491 1.520 4,653,632 1.5027 0.32%
2016-12-06 0 3.130 3.130 3.140 3.110 3.180 1,002,000 3,137,070 3.1308 1.501 1.501 1.505 1.491 1.525 2,090,067 1.5009 -1.88%
2016-12-05 0 3.190 3.180 3.190 3.120 3.190 1,372,429 4,342,585 3.1642 1.529 1.525 1.529 1.496 1.529 2,862,743 1.5169 0.95%
2016-12-02 0 3.160 3.130 3.150 3.130 3.210 1,963,000 6,196,999 3.1569 1.515 1.501 1.510 1.501 1.539 4,094,612 1.5135 -0.63%
2016-12-01 0 3.180 3.170 3.200 3.170 3.220 1,374,000 4,386,970 3.1928 1.525 1.520 1.534 1.520 1.544 2,866,020 1.5307 0.95%
2016-11-30 0 3.150 3.130 3.170 3.130 3.200 3,127,000 9,863,706 3.1544 1.510 1.501 1.520 1.501 1.534 6,522,594 1.5122 -0.63%
2016-11-29 0 3.170 3.160 3.180 3.130 3.210 3,301,000 10,525,966 3.1887 1.520 1.515 1.525 1.501 1.539 6,885,540 1.5287 -0.31%
2016-11-28 0 3.180 3.160 3.180 3.100 3.200 1,442,000 4,576,776 3.1739 1.525 1.515 1.525 1.486 1.534 3,007,861 1.5216 0.32%
2016-11-25 0 3.170 3.150 3.170 3.130 3.200 1,459,000 4,616,250 3.1640 1.520 1.510 1.520 1.501 1.534 3,043,321 1.5168 0.63%
2016-11-24 0 3.150 3.130 3.150 3.070 3.160 1,774,000 5,506,920 3.1042 1.510 1.501 1.510 1.472 1.515 3,700,378 1.4882 1.61%
2016-11-23 0 3.100 3.090 3.110 3.070 3.160 1,665,000 5,182,050 3.1123 1.486 1.481 1.491 1.472 1.515 3,473,015 1.4921 -1.59%
2016-11-22 0 3.150 3.140 3.160 3.110 3.180 2,384,000 7,494,400 3.1436 1.510 1.505 1.515 1.491 1.525 4,972,774 1.5071 0.00%
2016-11-21 0 3.150 3.150 3.170 3.140 3.190 1,752,000 5,529,435 3.1561 1.510 1.510 1.520 1.505 1.529 3,654,488 1.5131 -1.25%
2016-11-18 0 3.190 3.180 3.190 3.100 3.200 4,475,000 14,150,410 3.1621 1.529 1.525 1.529 1.486 1.534 9,334,381 1.5159 2.24%
2016-11-17 0 3.120 3.100 3.120 3.080 3.130 2,641,500 8,213,705 3.1095 1.496 1.486 1.496 1.477 1.501 5,509,892 1.4907 0.32%
2016-11-16 0 3.110 3.110 3.130 3.020 3.140 4,550,000 14,049,927 3.0879 1.491 1.491 1.501 1.448 1.505 9,490,823 1.4804 2.30%
2016-11-15 0 3.040 3.020 3.050 2.980 3.050 2,625,000 7,906,030 3.0118 1.457 1.448 1.462 1.429 1.462 5,475,475 1.4439 1.00%
2016-11-14 0 3.010 3.000 3.020 2.960 3.050 3,790,000 11,489,861 3.0316 1.443 1.438 1.448 1.419 1.462 7,905,543 1.4534 -2.59%
2016-11-11 0 3.090 3.060 3.090 3.040 3.110 5,313,000 16,381,930 3.0834 1.481 1.467 1.481 1.457 1.491 11,082,361 1.4782 -0.32%
2016-11-10 0 3.100 3.100 3.110 3.060 3.160 2,903,000 9,024,865 3.1088 1.486 1.486 1.491 1.467 1.515 6,055,354 1.4904 1.97%
2016-11-09 0 3.040 3.040 3.050 2.980 3.100 6,900,000 20,942,530 3.0351 1.457 1.457 1.462 1.429 1.486 14,392,676 1.4551 -2.25%
2016-11-08 0 3.110 3.100 3.110 3.070 3.250 3,394,000 10,614,390 3.1274 1.491 1.486 1.491 1.472 1.558 7,079,528 1.4993 -3.72%
2016-11-07 0 3.230 3.220 3.230 3.120 3.240 3,125,000 9,990,200 3.1969 1.548 1.544 1.548 1.496 1.553 6,518,422 1.5326 2.22%
2016-11-04 0 3.160 3.150 3.160 3.130 3.200 2,344,000 7,401,900 3.1578 1.515 1.510 1.515 1.501 1.534 4,889,338 1.5139 -1.25%
2016-11-03 0 3.200 3.180 3.200 3.150 3.220 2,174,000 6,943,510 3.1939 1.534 1.525 1.534 1.510 1.544 4,534,736 1.5312 0.00%
2016-11-02 0 3.200 3.190 3.200 3.160 3.230 3,952,000 12,632,571 3.1965 1.534 1.529 1.534 1.515 1.548 8,243,458 1.5324 -0.93%
2016-11-01 0 3.230 3.220 3.240 3.140 3.300 3,229,206 10,441,009 3.2333 1.548 1.544 1.553 1.505 1.582 6,735,785 1.5501 0.31%
2016-10-31 0 3.220 3.220 3.230 3.130 3.290 3,931,000 12,695,040 3.2295 1.544 1.544 1.548 1.501 1.577 8,199,654 1.5482 -1.53%
2016-10-28 0 3.270 3.260 3.280 3.230 3.350 4,920,000 16,051,440 3.2625 1.568 1.563 1.572 1.548 1.606 10,262,604 1.5641 -2.39%
2016-10-27 0 3.350 3.340 3.360 3.270 3.380 3,361,000 11,178,450 3.3259 1.606 1.601 1.611 1.568 1.620 7,010,694 1.5945 -0.89%
2016-10-26 0 3.380 3.360 3.390 3.350 3.400 3,335,000 11,285,830 3.3841 1.620 1.611 1.625 1.606 1.630 6,956,460 1.6224 -0.88%
2016-10-25 0 3.410 3.400 3.420 3.330 3.420 4,031,794 13,706,394 3.3996 1.635 1.630 1.640 1.596 1.640 8,409,900 1.6298 1.19%
2016-10-24 0 3.370 3.360 3.370 3.200 3.380 6,459,900 21,595,645 3.3430 1.616 1.611 1.616 1.534 1.620 13,474,674 1.6027 4.01%
2016-10-20 0 3.240 3.220 3.230 3.210 3.310 10,633,000 34,652,319 3.2589 1.553 1.544 1.548 1.539 1.587 22,179,323 1.5624 -2.41%
2016-10-19 0 3.320 3.310 3.330 3.200 3.340 7,315,000 24,114,330 3.2966 1.592 1.587 1.596 1.534 1.601 15,258,323 1.5804 3.11%
2016-10-18 0 3.220 3.200 3.220 3.060 3.230 4,633,000 14,807,880 3.1962 1.544 1.534 1.544 1.467 1.548 9,663,952 1.5323 2.22%
2016-10-17 0 3.150 3.140 3.150 3.060 3.190 7,336,000 23,026,425 3.1388 1.510 1.505 1.510 1.467 1.529 15,302,127 1.5048 2.61%
2016-10-14 0 3.070 3.070 3.080 3.040 3.200 7,729,000 23,945,600 3.0981 1.472 1.472 1.477 1.457 1.534 16,121,884 1.4853 -3.76%
2016-10-13 0 3.190 3.180 3.190 3.140 3.230 4,939,000 15,744,530 3.1878 1.529 1.525 1.529 1.505 1.548 10,302,236 1.5283 -0.93%
2016-10-12 0 3.220 3.210 3.220 3.120 3.280 7,085,500 22,519,975 3.1783 1.544 1.539 1.544 1.496 1.572 14,779,610 1.5237 -0.62%
2016-10-11 0 3.240 3.230 3.240 3.190 3.320 3,925,000 12,698,100 3.2352 1.553 1.548 1.553 1.529 1.592 8,187,138 1.5510 -1.22%
2016-10-07 0 3.280 3.270 3.280 3.250 3.300 8,609,000 28,234,657 3.2797 1.572 1.568 1.572 1.558 1.582 17,957,471 1.5723 0.92%
2016-10-06 0 3.250 3.230 3.250 3.210 3.260 4,860,000 15,727,798 3.2362 1.558 1.548 1.558 1.539 1.563 10,137,450 1.5515 1.25%
2016-10-05 0 3.210 3.210 3.220 3.170 3.250 2,322,000 7,458,560 3.2121 1.539 1.539 1.544 1.520 1.558 4,843,449 1.5399 -1.23%
2016-10-04 0 3.250 3.240 3.250 3.170 3.260 12,379,000 39,757,755 3.2117 1.558 1.553 1.558 1.520 1.563 25,821,296 1.5397 2.85%
2016-10-03 0 3.160 3.150 3.160 3.140 3.250 7,484,000 23,764,252 3.1753 1.515 1.510 1.515 1.505 1.558 15,610,839 1.5223 -0.94%
2016-09-30 0 3.190 3.180 3.190 3.100 3.260 10,654,000 34,167,215 3.2070 1.529 1.525 1.529 1.486 1.563 22,223,127 1.5375 0.00%
2016-09-29 0 3.190 3.190 3.200 3.060 3.200 10,942,000 34,059,753 3.1128 1.529 1.529 1.534 1.467 1.534 22,823,865 1.4923 4.59%
2016-09-28 0 3.050 3.050 3.060 3.000 3.070 3,634,000 11,059,045 3.0432 1.462 1.462 1.467 1.438 1.472 7,580,143 1.4589 1.33%
2016-09-27 0 3.010 3.010 3.020 2.980 3.040 6,551,000 19,712,118 3.0090 1.443 1.443 1.448 1.429 1.457 13,664,699 1.4426 1.35%
2016-09-26 0 2.970 2.970 2.990 2.920 3.020 8,012,000 23,925,248 2.9862 1.424 1.424 1.433 1.400 1.448 16,712,192 1.4316 -1.33%
2016-09-23 0 3.010 3.000 3.010 2.950 3.110 9,814,000 29,773,460 3.0338 1.443 1.438 1.443 1.414 1.491 20,470,975 1.4544 -3.22%
2016-09-22 0 3.110 3.090 3.110 3.060 3.150 3,030,500 9,450,695 3.1185 1.491 1.481 1.491 1.467 1.510 6,321,305 1.4951 -0.32%
2016-09-21 0 3.120 3.110 3.120 3.040 3.150 7,203,001 22,336,778 3.1010 1.496 1.491 1.496 1.457 1.510 15,024,705 1.4867 2.30%
2016-09-20 0 3.050 3.050 3.070 3.040 3.090 6,376,000 19,437,797 3.0486 1.462 1.462 1.472 1.457 1.481 13,299,667 1.4615 -0.65%
2016-09-19 0 3.070 3.070 3.080 2.990 3.090 5,147,000 15,537,035 3.0187 1.472 1.472 1.477 1.433 1.481 10,736,102 1.4472 1.99%
2016-09-15 0 3.010 3.030 3.040 2.870 3.040 9,095,333 27,041,579 2.9731 1.443 1.453 1.457 1.376 1.457 18,971,911 1.4253 3.44%
2016-09-14 0 2.910 2.910 2.920 2.800 2.940 6,474,000 18,755,270 2.8970 1.395 1.395 1.400 1.342 1.409 13,504,085 1.3889 3.19%
2016-09-13 0 2.820 2.800 2.820 2.690 2.830 7,105,000 19,764,080 2.7817 1.352 1.342 1.352 1.290 1.357 14,820,285 1.3336 4.06%
2016-09-12 0 2.710 2.700 2.710 2.650 2.740 8,164,000 22,063,270 2.7025 1.299 1.294 1.299 1.270 1.314 17,029,248 1.2956 -1.09%
2016-09-09 0 2.740 2.710 2.740 2.690 2.800 8,123,000 22,336,229 2.7498 1.314 1.299 1.314 1.290 1.342 16,943,726 1.3183 1.11%
2016-09-08 0 2.710 2.700 2.710 2.690 2.790 6,778,000 18,502,910 2.7298 1.299 1.294 1.299 1.290 1.338 14,138,197 1.3087 -2.17%
2016-09-07 0 2.770 2.760 2.770 2.700 2.780 6,453,000 17,620,165 2.7305 1.328 1.323 1.328 1.294 1.333 13,460,281 1.3090 1.47%
2016-09-06 0 2.730 2.720 2.740 2.690 2.750 5,727,000 15,532,605 2.7122 1.309 1.304 1.314 1.290 1.318 11,945,921 1.3002 -0.36%
2016-09-05 0 2.740 2.720 2.740 2.500 2.750 7,475,790 20,148,514 2.6952 1.314 1.304 1.314 1.199 1.318 15,593,714 1.2921 4.98%
2016-09-02 0 2.610 2.600 2.630 2.560 2.700 16,625,400 43,841,952 2.6370 1.251 1.246 1.261 1.227 1.294 34,678,841 1.2642 -1.88%
2016-09-01 0 2.660 2.650 2.660 2.510 2.680 7,973,000 20,771,990 2.6053 1.275 1.270 1.275 1.203 1.285 16,630,842 1.2490 5.56%
2016-08-31 0 2.520 2.500 2.530 2.390 2.550 14,459,000 35,689,665 2.4683 1.208 1.199 1.213 1.146 1.222 30,159,958 1.1833 -1.18%
2016-08-30 0 2.550 2.540 2.550 2.450 2.550 14,182,000 35,604,800 2.5106 1.222 1.218 1.222 1.175 1.222 29,582,165 1.2036 4.94%
2016-08-29 0 2.430 2.430 2.440 2.290 2.490 8,532,000 20,331,580 2.3830 1.165 1.165 1.170 1.098 1.194 17,796,857 1.1424 4.29%
2016-08-26 0 2.330 2.320 2.330 2.140 2.350 10,484,000 23,567,380 2.2479 1.117 1.112 1.117 1.026 1.127 21,868,525 1.0777 8.37%
2016-08-25 0 2.150 2.140 2.150 2.040 2.170 4,209,000 8,826,170 2.0970 1.031 1.026 1.031 0.978 1.040 8,779,533 1.0053 5.39%
2016-08-24 0 2.040 2.040 2.050 1.900 2.050 6,799,790 13,609,984 2.0015 0.978 0.978 0.983 0.911 0.983 14,183,649 0.9596 6.25%
2016-08-23 0 1.920 1.920 1.930 1.900 2.100 12,025,000 23,998,950 1.9958 0.920 0.920 0.925 0.911 1.007 25,082,889 0.9568 -10.70%
2016-08-22 0 2.150 2.140 2.150 2.090 2.170 1,310,000 2,789,010 2.1290 1.031 1.026 1.031 1.002 1.040 2,732,523 1.0207 0.00%
2016-08-19 0 2.150 2.140 2.150 2.110 2.160 2,155,000 4,606,100 2.1374 1.031 1.026 1.031 1.012 1.036 4,495,104 1.0247 1.90%
2016-08-18 0 2.110 2.110 2.120 2.060 2.130 2,487,001 5,242,252 2.1079 1.012 1.012 1.016 0.988 1.021 5,187,623 1.0105 0.96%
2016-08-17 0 2.090 2.070 2.090 2.030 2.120 2,039,100 4,209,882 2.0646 1.002 0.992 1.002 0.973 1.016 4,253,349 0.9898 -0.95%
2016-08-16 0 2.110 2.100 2.110 2.040 2.120 3,096,000 6,445,930 2.0820 1.012 1.007 1.012 0.978 1.016 6,457,931 0.9981 0.00%
2016-08-15 0 2.110 2.090 2.110 2.080 2.110 1,427,000 2,998,010 2.1009 1.012 1.002 1.012 0.997 1.012 2,976,572 1.0072 1.93%
2016-08-12 0 2.070 2.070 2.090 2.050 2.110 1,275,000 2,645,970 2.0753 0.992 0.992 1.002 0.983 1.012 2,659,516 0.9949 -0.96%
2016-08-11 0 2.090 2.070 2.090 2.070 2.100 1,637,000 3,411,710 2.0841 1.002 0.992 1.002 0.992 1.007 3,414,610 0.9992 0.97%
2016-08-10 0 2.070 2.060 2.070 2.030 2.090 2,842,000 5,856,015 2.0605 0.992 0.988 0.992 0.973 1.002 5,928,114 0.9878 1.97%
2016-08-09 0 2.030 2.010 2.030 1.990 2.120 3,198,000 6,512,730 2.0365 0.973 0.964 0.973 0.954 1.016 6,670,693 0.9763 -2.40%
2016-08-08 0 2.080 2.060 2.080 2.050 2.100 4,449,000 9,211,822 2.0705 0.997 0.988 0.997 0.983 1.007 9,280,147 0.9926 1.46%
2016-08-05 0 2.050 2.050 2.060 2.020 2.080 2,484,000 5,082,885 2.0463 0.983 0.983 0.988 0.968 0.997 5,181,364 0.9810 0.49%
2016-08-04 0 2.040 2.020 2.040 2.000 2.060 3,912,000 7,989,866 2.0424 0.978 0.968 0.978 0.959 0.988 8,160,022 0.9791 2.51%
2016-08-03 0 1.990 1.990 2.010 1.950 2.070 1,102,000 2,208,825 2.0044 0.954 0.954 0.964 0.935 0.992 2,298,656 0.9609 0.00%
2016-08-01 0 1.990 1.980 1.990 1.960 2.080 1,648,000 3,281,785 1.9914 0.954 0.949 0.954 0.940 0.997 3,437,555 0.9547 -0.50%
2016-07-29 0 2.000 1.990 2.010 1.970 2.130 3,418,200 6,918,272 2.0240 0.959 0.954 0.964 0.944 1.021 7,130,007 0.9703 -5.66%
2016-07-28 0 2.120 2.110 2.120 2.060 2.150 1,971,000 4,163,110 2.1122 1.016 1.012 1.016 0.988 1.031 4,111,299 1.0126 0.95%
2016-07-27 0 2.100 2.090 2.100 2.050 2.230 5,469,000 11,696,560 2.1387 1.007 1.002 1.007 0.983 1.069 11,407,761 1.0253 -4.55%
2016-07-26 0 2.200 2.190 2.210 2.150 2.200 3,481,400 7,607,610 2.1852 1.055 1.050 1.059 1.031 1.055 7,261,835 1.0476 1.38%
2016-07-25 0 2.170 2.150 2.170 2.130 2.180 2,183,000 4,730,920 2.1672 1.040 1.031 1.040 1.021 1.045 4,553,509 1.0390 2.36%
2016-07-22 0 2.120 2.120 2.130 2.080 2.130 2,493,000 5,261,830 2.1106 1.016 1.016 1.021 0.997 1.021 5,200,137 1.0119 0.95%
2016-07-21 0 2.100 2.090 2.100 2.080 2.110 1,214,000 2,539,880 2.0922 1.007 1.002 1.007 0.997 1.012 2,532,277 1.0030 -0.47%
2016-07-20 0 2.110 2.100 2.110 2.060 2.120 1,431,000 3,006,510 2.1010 1.012 1.007 1.012 0.988 1.016 2,984,916 1.0072 1.44%
2016-07-19 0 2.080 2.070 2.080 2.040 2.090 1,396,000 2,896,220 2.0747 0.997 0.992 0.997 0.978 1.002 2,911,910 0.9946 0.97%
2016-07-18 0 2.060 2.060 2.070 2.040 2.110 1,676,000 3,477,140 2.0747 0.988 0.988 0.992 0.978 1.012 3,495,960 0.9946 0.00%
2016-07-15 0 2.060 2.060 2.070 2.000 2.140 3,762,000 7,761,520 2.0631 0.988 0.988 0.992 0.959 1.026 7,847,138 0.9891 -1.90%
2016-07-14 0 2.100 2.090 2.100 2.050 2.100 2,892,000 5,998,100 2.0740 1.007 1.002 1.007 0.983 1.007 6,032,409 0.9943 2.94%
2016-07-13 0 2.040 2.020 2.040 1.990 2.040 4,571,000 9,208,455 2.0145 0.978 0.968 0.978 0.954 0.978 9,534,627 0.9658 2.00%
2016-07-12 0 2.000 1.990 2.000 1.930 2.000 3,564,000 7,015,060 1.9683 0.959 0.954 0.959 0.925 0.959 7,434,130 0.9436 2.56%
2016-07-11 0 1.950 1.940 1.950 1.920 1.970 5,065,000 9,820,990 1.9390 0.935 0.930 0.935 0.920 0.944 10,565,059 0.9296 2.09%
2016-07-08 0 1.910 1.900 1.910 1.860 1.940 2,779,000 5,265,120 1.8946 0.916 0.911 0.916 0.892 0.930 5,796,703 0.9083 1.06%
2016-07-07 0 1.890 1.880 1.890 1.840 1.920 1,395,000 2,637,290 1.8905 0.906 0.901 0.906 0.882 0.920 2,909,824 0.9063 2.16%
2016-07-06 0 1.850 1.850 1.860 1.830 1.870 602,000 1,115,285 1.8526 0.887 0.887 0.892 0.877 0.896 1,255,709 0.8882 -1.07%
2016-07-05 0 1.870 1.860 1.870 1.820 1.930 2,291,000 4,334,310 1.8919 0.896 0.892 0.896 0.873 0.925 4,778,786 0.9070 1.08%
2016-07-04 0 1.850 1.840 1.850 1.800 1.890 1,841,000 3,396,010 1.8447 0.887 0.882 0.887 0.863 0.906 3,840,133 0.8843 3.93%
2016-06-30 0 1.780 1.780 1.800 1.770 1.830 916,000 1,645,040 1.7959 0.853 0.853 0.863 0.849 0.877 1,910,680 0.8610 1.14%
2016-06-29 0 1.760 1.760 1.770 1.730 1.770 734,000 1,294,790 1.7640 0.844 0.844 0.849 0.829 0.849 1,531,047 0.8457 1.73%
2016-06-28 0 1.730 1.730 1.760 1.700 1.770 951,000 1,660,615 1.7462 0.829 0.829 0.844 0.815 0.849 1,983,686 0.8371 -1.14%
2016-06-27 0 1.750 1.750 1.770 1.710 1.770 717,000 1,252,215 1.7465 0.839 0.839 0.849 0.820 0.849 1,495,587 0.8373 -0.57%
2016-06-24 0 1.760 1.770 1.780 1.740 1.800 1,655,000 2,917,525 1.7629 0.844 0.849 0.853 0.834 0.863 3,452,156 0.8451 -2.76%
2016-06-23 0 1.810 1.810 1.820 1.770 1.820 1,153,000 2,070,570 1.7958 0.868 0.868 0.873 0.849 0.873 2,405,037 0.8609 0.56%
2016-06-22 0 1.800 1.790 1.800 1.750 1.800 856,000 1,534,805 1.7930 0.863 0.858 0.863 0.839 0.863 1,785,526 0.8596 -0.55%
2016-06-21 0 1.810 1.800 1.810 1.760 1.820 1,220,000 2,194,240 1.7986 0.868 0.863 0.868 0.844 0.873 2,544,792 0.8622 0.56%
2016-06-20 0 1.800 1.790 1.810 1.770 1.810 1,583,000 2,840,075 1.7941 0.863 0.858 0.868 0.849 0.868 3,301,972 0.8601 1.69%
2016-06-17 0 1.770 1.760 1.780 1.710 1.780 1,842,000 3,221,970 1.7492 0.849 0.844 0.853 0.820 0.853 3,842,219 0.8386 3.51%
2016-06-16 0 1.710 1.710 1.720 1.700 1.750 2,033,000 3,488,430 1.7159 0.820 0.820 0.825 0.815 0.839 4,240,625 0.8226 0.59%
2016-06-15 0 1.700 1.700 1.710 1.660 1.720 860,000 1,458,540 1.6960 0.815 0.815 0.820 0.796 0.825 1,793,870 0.8131 2.41%
2016-06-14 0 1.660 1.650 1.670 1.570 1.690 980,000 1,623,740 1.6569 0.796 0.791 0.801 0.753 0.810 2,044,177 0.7943 2.47%
2016-06-13 0 1.620 1.620 1.630 1.600 1.650 1,912,000 3,128,355 1.6362 0.777 0.777 0.781 0.767 0.791 3,988,232 0.7844 -1.82%
2016-06-10 0 1.650 1.630 1.650 1.630 1.680 513,000 845,400 1.6480 0.791 0.781 0.791 0.781 0.805 1,070,064 0.7900 -2.37%
2016-06-08 0 1.690 1.680 1.690 1.680 1.750 1,910,000 3,259,190 1.7064 0.810 0.805 0.810 0.805 0.839 3,984,060 0.8181 -2.87%
2016-06-07 0 1.740 1.730 1.740 1.720 1.760 2,177,000 3,801,695 1.7463 0.834 0.829 0.834 0.825 0.844 4,540,994 0.8372 1.75%
2016-06-06 0 1.710 1.710 1.720 1.690 1.730 2,053,000 3,496,890 1.7033 0.820 0.820 0.825 0.810 0.829 4,282,343 0.8166 1.79%
2016-06-03 0 1.680 1.680 1.690 1.580 1.710 3,095,000 5,109,445 1.6509 0.805 0.805 0.810 0.757 0.820 6,455,845 0.7914 5.66%
2016-06-02 0 1.590 1.580 1.590 1.550 1.600 363,000 570,600 1.5719 0.762 0.757 0.762 0.743 0.767 757,180 0.7536 -0.62%
2016-06-01 0 1.600 1.590 1.600 1.580 1.630 337,000 537,980 1.5964 0.767 0.762 0.767 0.757 0.781 702,947 0.7653 1.27%
2016-05-31 0 1.580 1.580 1.600 1.560 1.600 1,545,000 2,448,830 1.5850 0.757 0.757 0.767 0.748 0.767 3,222,708 0.7599 -1.25%
2016-05-30 0 1.600 1.590 1.600 1.580 1.650 1,148,000 1,853,640 1.6147 0.767 0.762 0.767 0.757 0.791 2,394,608 0.7741 -0.00%
2016-05-27 0 1.700 1.700 1.710 1.700 1.750 2,474,000 4,243,180 1.7151 0.767 0.767 0.772 0.767 0.790 5,483,036 0.7739 0.00%
2016-05-26 0 1.700 1.690 1.700 1.660 1.720 2,459,000 4,150,575 1.6879 0.767 0.763 0.767 0.749 0.776 5,449,792 0.7616 3.03%
2016-05-25 0 1.650 1.650 1.660 1.600 1.660 1,170,000 1,920,395 1.6414 0.744 0.744 0.749 0.722 0.749 2,593,028 0.7406 2.48%
2016-05-24 0 1.610 1.610 1.630 1.590 1.630 920,000 1,479,520 1.6082 0.726 0.726 0.735 0.717 0.735 2,038,962 0.7256 -1.23%
2016-05-23 0 1.630 1.610 1.630 1.590 1.640 402,000 647,697 1.6112 0.735 0.726 0.735 0.717 0.740 890,938 0.7270 0.62%
2016-05-20 0 1.620 1.610 1.620 1.570 1.640 1,796,001 2,884,376 1.6060 0.731 0.726 0.731 0.708 0.740 3,980,412 0.7246 1.89%
2016-05-19 0 1.590 1.590 1.600 1.570 1.620 1,249,000 1,985,120 1.5894 0.717 0.717 0.722 0.708 0.731 2,768,113 0.7171 0.63%
2016-05-18 0 1.580 1.570 1.580 1.520 1.580 456,500 709,265 1.5537 0.713 0.708 0.713 0.686 0.713 1,011,724 0.7010 0.64%
2016-05-17 0 1.570 1.560 1.580 1.550 1.570 797,000 1,246,210 1.5636 0.708 0.704 0.713 0.699 0.708 1,766,362 0.7055 0.00%
2016-05-16 0 1.570 1.560 1.570 1.540 1.580 1,682,000 2,623,455 1.5597 0.708 0.704 0.708 0.695 0.713 3,727,755 0.7038 0.64%
2016-05-13 0 1.560 1.550 1.560 1.550 1.600 925,000 1,449,825 1.5674 0.704 0.699 0.704 0.699 0.722 2,050,044 0.7072 -1.27%
2016-05-12 0 1.580 1.560 1.580 1.530 1.590 1,172,000 1,827,770 1.5595 0.713 0.704 0.713 0.690 0.717 2,597,461 0.7037 1.94%
2016-05-11 0 1.550 1.540 1.550 1.500 1.550 1,857,000 2,830,685 1.5243 0.699 0.695 0.699 0.677 0.699 4,115,601 0.6878 1.97%
2016-05-10 0 1.520 1.500 1.530 1.490 1.530 2,763,000 4,159,080 1.5053 0.686 0.677 0.690 0.672 0.690 6,123,536 0.6792 2.01%
2016-05-09 0 1.490 1.480 1.500 1.480 1.550 1,885,000 2,830,700 1.5017 0.672 0.668 0.677 0.668 0.699 4,177,657 0.6776 -1.97%
2016-05-06 0 1.520 1.500 1.520 1.490 1.560 6,555,000 10,012,250 1.5274 0.686 0.677 0.686 0.672 0.704 14,527,608 0.6892 0.66%
2016-05-05 0 1.510 1.510 1.530 1.510 1.550 1,662,000 2,550,560 1.5346 0.681 0.681 0.690 0.681 0.699 3,683,430 0.6924 -1.95%
2016-05-04 0 1.540 1.530 1.540 1.520 1.570 1,652,000 2,550,860 1.5441 0.695 0.690 0.695 0.686 0.708 3,661,267 0.6967 -3.14%
2016-05-03 0 1.590 1.580 1.590 1.570 1.630 2,624,000 4,180,040 1.5930 0.717 0.713 0.717 0.708 0.735 5,815,476 0.7188 -2.45%
2016-04-29 0 1.630 1.630 1.640 1.590 1.640 838,000 1,355,960 1.6181 0.735 0.735 0.740 0.717 0.740 1,857,229 0.7301 1.24%
2016-04-28 0 1.610 1.610 1.620 1.610 1.630 497,000 804,300 1.6183 0.726 0.726 0.731 0.726 0.735 1,101,483 0.7302 -0.62%
2016-04-27 0 1.620 1.610 1.620 1.570 1.630 444,000 715,040 1.6105 0.731 0.726 0.731 0.708 0.735 984,021 0.7267 1.89%
2016-04-26 0 1.590 1.590 1.610 1.560 1.660 1,918,000 3,056,490 1.5936 0.717 0.717 0.726 0.704 0.749 4,250,794 0.7190 -3.05%
2016-04-25 0 1.640 1.640 1.660 1.640 1.660 1,387,000 2,296,290 1.6556 0.740 0.740 0.749 0.740 0.749 3,073,958 0.7470 0.00%
2016-04-22 0 1.640 1.640 1.660 1.630 1.670 611,000 1,008,080 1.6499 0.740 0.740 0.749 0.735 0.754 1,354,137 0.7444 -1.80%
2016-04-21 0 1.670 1.660 1.680 1.650 1.690 2,304,000 3,836,940 1.6653 0.754 0.749 0.758 0.744 0.763 5,106,271 0.7514 0.60%
2016-04-20 0 1.660 1.640 1.660 1.620 1.710 2,965,000 4,911,075 1.6563 0.749 0.740 0.749 0.731 0.772 6,571,222 0.7474 -0.60%
2016-04-19 0 1.670 1.670 1.680 1.670 1.730 1,788,012 3,020,369 1.6892 0.754 0.754 0.758 0.754 0.781 3,962,706 0.7622 -1.18%
2016-04-18 0 1.690 1.690 1.700 1.670 1.730 768,000 1,291,305 1.6814 0.763 0.763 0.767 0.754 0.781 1,702,090 0.7587 0.00%
2016-04-15 0 1.690 1.690 1.710 1.670 1.740 2,017,000 3,416,420 1.6938 0.763 0.763 0.772 0.754 0.785 4,470,204 0.7643 -2.31%
2016-04-14 0 1.730 1.710 1.730 1.700 1.770 2,623,000 4,550,835 1.7350 0.781 0.772 0.781 0.767 0.799 5,813,259 0.7828 -0.57%
2016-04-13 0 1.740 1.730 1.740 1.720 1.770 3,070,000 5,363,445 1.7471 0.785 0.781 0.785 0.776 0.799 6,803,929 0.7883 1.75%
2016-04-12 0 1.710 1.690 1.710 1.690 1.750 1,572,000 2,702,920 1.7194 0.772 0.763 0.772 0.763 0.790 3,483,966 0.7758 -1.16%
2016-04-11 0 1.730 1.710 1.730 1.660 1.740 2,146,000 3,661,925 1.7064 0.781 0.772 0.781 0.749 0.785 4,756,102 0.7699 2.37%
2016-04-08 0 1.690 1.680 1.690 1.630 1.710 1,540,000 2,600,610 1.6887 0.763 0.758 0.763 0.735 0.772 3,413,046 0.7620 1.81%
2016-04-07 0 1.660 1.650 1.660 1.650 1.790 7,718,000 13,279,954 1.7206 0.749 0.744 0.749 0.744 0.808 17,105,122 0.7764 -4.60%
2016-04-06 0 1.740 1.720 1.740 1.650 1.750 5,443,692 9,362,921 1.7200 0.785 0.776 0.785 0.744 0.790 12,064,656 0.7761 4.82%
2016-04-05 0 1.660 1.660 1.680 1.650 1.700 2,940,000 4,905,200 1.6684 0.749 0.749 0.758 0.744 0.767 6,515,815 0.7528 -0.60%
2016-04-01 0 1.670 1.660 1.680 1.640 1.690 2,531,000 4,197,030 1.6582 0.754 0.749 0.758 0.740 0.763 5,609,363 0.7482 1.21%
2016-03-31 0 1.650 1.650 1.660 1.610 1.660 1,813,000 2,962,240 1.6339 0.744 0.744 0.749 0.726 0.749 4,018,086 0.7372 2.48%
2016-03-30 0 1.610 1.590 1.610 1.570 1.620 2,743,500 4,361,765 1.5899 0.726 0.717 0.726 0.708 0.731 6,080,319 0.7174 3.21%
2016-03-29 0 1.560 1.560 1.570 1.520 1.600 2,151,000 3,372,260 1.5678 0.704 0.704 0.708 0.686 0.722 4,767,183 0.7074 1.96%
2016-03-24 0 1.530 1.510 1.530 1.510 1.540 2,514,000 3,831,340 1.5240 0.690 0.681 0.690 0.681 0.695 5,571,687 0.6876 -0.65%
2016-03-23 0 1.540 1.530 1.550 1.500 1.560 6,512,000 9,975,010 1.5318 0.695 0.690 0.699 0.677 0.704 14,432,308 0.6912 2.67%
2016-03-22 0 1.500 1.490 1.500 1.460 1.530 661,000 987,425 1.4938 0.677 0.672 0.677 0.659 0.690 1,464,950 0.6740 0.67%
2016-03-21 0 1.490 1.480 1.500 1.440 1.500 1,386,000 2,040,370 1.4721 0.672 0.668 0.677 0.650 0.677 3,071,741 0.6642 3.47%
2016-03-18 0 1.440 1.440 1.450 1.400 1.450 1,366,279 1,945,645 1.4240 0.650 0.650 0.654 0.632 0.654 3,028,034 0.6425 2.13%
2016-03-17 0 1.410 1.410 1.430 1.390 1.450 1,121,000 1,585,680 1.4145 0.636 0.636 0.645 0.627 0.654 2,484,431 0.6382 0.00%
2016-03-16 0 1.410 1.400 1.420 1.380 1.440 2,304,000 3,258,080 1.4141 0.636 0.632 0.641 0.623 0.650 5,106,271 0.6381 2.17%
2016-03-15 0 1.380 1.380 1.410 1.380 1.460 1,700,000 2,402,970 1.4135 0.623 0.623 0.636 0.623 0.659 3,767,648 0.6378 -2.13%
2016-03-14 0 1.410 1.400 1.420 1.380 1.450 1,686,800 2,393,628 1.4190 0.636 0.632 0.641 0.623 0.654 3,738,393 0.6403 0.71%
2016-03-11 0 1.400 1.390 1.400 1.360 1.420 920,000 1,278,165 1.3893 0.632 0.627 0.632 0.614 0.641 2,038,962 0.6269 2.19%
2016-03-10 0 1.370 1.370 1.390 1.370 1.440 737,000 1,029,600 1.3970 0.618 0.618 0.627 0.618 0.650 1,633,386 0.6303 -1.44%
2016-03-09 0 1.390 1.390 1.430 1.360 1.410 782,000 1,079,150 1.3800 0.627 0.627 0.645 0.614 0.636 1,733,118 0.6227 -0.71%
2016-03-08 0 1.400 1.400 1.420 1.390 1.450 936,000 1,322,240 1.4126 0.632 0.632 0.641 0.627 0.654 2,074,423 0.6374 -2.10%
2016-03-07 0 1.430 1.420 1.430 1.400 1.470 1,830,000 2,622,520 1.4331 0.645 0.641 0.645 0.632 0.663 4,055,762 0.6466 1.42%
2016-03-04 0 1.410 1.410 1.440 1.360 1.450 4,418,000 6,208,569 1.4053 0.636 0.636 0.650 0.614 0.654 9,791,453 0.6341 4.44%
2016-03-03 0 1.350 1.340 1.350 1.330 1.380 1,609,000 2,174,455 1.3514 0.609 0.605 0.609 0.600 0.623 3,565,968 0.6098 1.50%
2016-03-02 0 1.330 1.320 1.340 1.300 1.370 3,062,000 4,096,290 1.3378 0.600 0.596 0.605 0.587 0.618 6,786,199 0.6036 0.76%
2016-03-01 0 1.320 1.310 1.330 1.260 1.330 2,447,000 3,182,880 1.3007 0.596 0.591 0.600 0.569 0.600 5,423,197 0.5869 1.54%
2016-02-29 0 1.300 1.290 1.300 1.270 1.310 1,200,000 1,550,575 1.2921 0.587 0.582 0.587 0.573 0.591 2,659,516 0.5830 1.56%
2016-02-26 0 1.280 1.280 1.290 1.270 1.300 1,936,000 2,488,290 1.2853 0.578 0.578 0.582 0.573 0.587 4,290,686 0.5799 -0.78%
2016-02-25 0 1.290 1.280 1.290 1.260 1.310 2,484,000 3,194,450 1.2860 0.582 0.578 0.582 0.569 0.591 5,505,199 0.5803 0.00%
2016-02-24 0 1.290 1.290 1.300 1.280 1.320 1,355,000 1,758,585 1.2978 0.582 0.582 0.587 0.578 0.596 3,003,037 0.5856 -2.27%
2016-02-23 0 1.320 1.310 1.330 1.310 1.350 1,319,000 1,758,665 1.3333 0.596 0.591 0.600 0.591 0.609 2,923,252 0.6016 -1.49%
2016-02-22 0 1.340 1.330 1.340 1.280 1.350 7,666,000 9,861,050 1.2863 0.605 0.600 0.605 0.578 0.609 16,989,877 0.5804 5.51%
2016-02-19 0 1.270 1.270 1.280 1.240 1.290 2,720,000 3,450,620 1.2686 0.573 0.573 0.578 0.560 0.582 6,028,237 0.5724 -1.55%
2016-02-18 0 1.290 1.290 1.300 1.240 1.310 1,745,000 2,255,075 1.2923 0.582 0.582 0.587 0.560 0.591 3,867,380 0.5831 1.57%
2016-02-17 0 1.270 1.270 1.280 1.230 1.310 2,590,000 3,281,490 1.2670 0.573 0.573 0.578 0.555 0.591 5,740,123 0.5717 -1.55%
2016-02-16 0 1.290 1.290 1.300 1.260 1.340 7,153,000 9,187,223 1.2844 0.582 0.582 0.587 0.569 0.605 15,852,933 0.5795 3.20%
2016-02-15 0 1.250 1.240 1.260 1.240 1.290 1,635,900 2,064,685 1.2621 0.564 0.560 0.569 0.560 0.582 3,625,586 0.5695 1.63%
2016-02-12 0 1.230 1.230 1.240 1.210 1.240 1,784,000 2,196,670 1.2313 0.555 0.555 0.560 0.546 0.560 3,953,814 0.5556 -0.81%
2016-02-11 0 1.240 1.230 1.240 1.200 1.270 2,833,000 3,550,567 1.2533 0.560 0.555 0.560 0.541 0.573 6,278,675 0.5655 -3.88%
2016-02-05 0 1.290 1.280 1.290 1.280 1.300 2,291,000 2,964,600 1.2940 0.582 0.578 0.582 0.578 0.587 5,077,460 0.5839 0.78%
2016-02-04 0 1.280 1.280 1.290 1.280 1.320 6,066,000 7,905,230 1.3032 0.578 0.578 0.582 0.578 0.596 13,443,855 0.5880 -1.54%
2016-02-03 0 1.300 1.290 1.300 1.290 1.350 3,818,000 4,978,670 1.3040 0.587 0.582 0.587 0.582 0.609 8,461,694 0.5884 -3.70%
2016-02-02 0 1.350 1.340 1.350 1.330 1.430 7,210,000 9,755,540 1.3531 0.609 0.605 0.609 0.600 0.645 15,979,260 0.6105 -4.93%
2016-02-01 0 1.420 1.400 1.420 1.400 1.470 454,000 654,455 1.4415 0.641 0.632 0.641 0.632 0.663 1,006,184 0.6504 -0.70%
2016-01-29 0 1.430 1.420 1.440 1.410 1.450 655,000 935,135 1.4277 0.645 0.641 0.650 0.636 0.654 1,451,653 0.6442 -0.69%
2016-01-28 0 1.440 1.420 1.440 1.340 1.460 2,374,000 3,329,895 1.4027 0.650 0.641 0.650 0.605 0.659 5,261,410 0.6329 5.88%
2016-01-27 0 1.360 1.350 1.370 1.320 1.390 2,092,000 2,824,930 1.3503 0.614 0.609 0.618 0.596 0.627 4,636,423 0.6093 2.26%
2016-01-26 0 1.330 1.320 1.360 1.320 1.370 1,106,000 1,482,350 1.3403 0.600 0.596 0.614 0.596 0.618 2,451,188 0.6047 -3.62%
2016-01-25 0 1.380 1.360 1.380 1.360 1.400 2,118,000 2,898,915 1.3687 0.623 0.614 0.623 0.614 0.632 4,694,046 0.6176 0.73%
2016-01-22 0 1.370 1.370 1.390 1.320 1.410 3,894,000 5,352,482 1.3745 0.618 0.618 0.627 0.596 0.636 8,630,130 0.6202 0.00%
2016-01-21 0 1.370 1.370 1.380 1.370 1.440 1,242,000 1,734,500 1.3965 0.618 0.618 0.623 0.618 0.650 2,752,599 0.6301 -2.84%
2016-01-20 0 1.410 1.400 1.410 1.370 1.460 1,833,000 2,568,880 1.4015 0.636 0.632 0.636 0.618 0.659 4,062,411 0.6324 -6.00%
2016-01-19 0 1.500 1.490 1.500 1.410 1.500 1,869,000 2,694,350 1.4416 0.677 0.672 0.677 0.636 0.677 4,142,197 0.6505 6.38%
2016-01-18 0 1.410 1.400 1.420 1.400 1.460 1,326,056 1,880,700 1.4183 0.636 0.632 0.641 0.632 0.659 2,938,890 0.6399 -2.08%
2016-01-15 0 1.440 1.420 1.440 1.380 1.450 3,046,000 4,294,750 1.4100 0.650 0.641 0.650 0.623 0.654 6,750,739 0.6362 2.13%
2016-01-14 0 1.410 1.410 1.420 1.360 1.430 1,943,000 2,719,460 1.3996 0.636 0.636 0.641 0.614 0.645 4,306,200 0.6315 0.00%
2016-01-13 0 1.410 1.410 1.420 1.370 1.440 1,035,000 1,462,090 1.4126 0.636 0.636 0.641 0.618 0.650 2,293,833 0.6374 1.44%
2016-01-12 0 1.390 1.390 1.400 1.380 1.450 2,587,000 3,648,200 1.4102 0.627 0.627 0.632 0.623 0.654 5,733,474 0.6363 -3.47%
2016-01-11 0 1.440 1.430 1.440 1.410 1.500 2,985,000 4,309,660 1.4438 0.650 0.645 0.650 0.636 0.677 6,615,547 0.6514 -4.00%
2016-01-08 0 1.500 1.500 1.510 1.460 1.520 1,789,000 2,679,005 1.4975 0.677 0.677 0.681 0.659 0.686 3,964,896 0.6757 -0.66%
2016-01-07 0 1.510 1.510 1.520 1.500 1.550 3,294,000 4,990,300 1.5150 0.681 0.681 0.686 0.677 0.699 7,300,372 0.6836 -3.21%
2016-01-06 0 1.560 1.550 1.570 1.530 1.570 1,042,000 1,621,505 1.5561 0.704 0.699 0.708 0.690 0.708 2,309,347 0.7021 1.30%
2016-01-05 0 1.540 1.540 1.550 1.520 1.560 2,104,000 3,234,765 1.5374 0.695 0.695 0.699 0.686 0.704 4,663,019 0.6937 0.65%
2016-01-04 0 1.530 1.530 1.540 1.520 1.590 2,845,000 4,375,935 1.5381 0.690 0.690 0.695 0.686 0.717 6,305,270 0.6940 -3.16%
2015-12-31 0 1.580 1.580 1.590 1.570 1.610 421,000 667,300 1.5850 0.713 0.713 0.717 0.708 0.726 933,047 0.7152 -0.63%
2015-12-30 0 1.590 1.590 1.600 1.570 1.630 1,112,944 1,777,697 1.5973 0.717 0.717 0.722 0.708 0.735 2,466,577 0.7207 -1.24%
2015-12-29 0 1.610 1.610 1.620 1.610 1.650 596,000 970,160 1.6278 0.726 0.726 0.731 0.726 0.744 1,320,893 0.7345 -0.62%
2015-12-28 0 1.620 1.610 1.620 1.610 1.640 382,000 621,990 1.6282 0.731 0.726 0.731 0.726 0.740 846,613 0.7347 -0.61%
2015-12-24 0 1.630 1.620 1.640 1.610 1.640 403,000 658,825 1.6348 0.735 0.731 0.740 0.726 0.740 893,154 0.7376 0.62%
2015-12-23 0 1.620 1.620 1.630 1.610 1.660 898,000 1,462,415 1.6285 0.731 0.731 0.735 0.726 0.749 1,990,205 0.7348 -0.61%
2015-12-22 0 1.630 1.630 1.640 1.620 1.660 530,000 868,240 1.6382 0.735 0.735 0.740 0.731 0.749 1,174,620 0.7392 0.62%
2015-12-21 0 1.620 1.620 1.670 1.570 1.670 910,000 1,484,840 1.6317 0.731 0.731 0.754 0.708 0.754 2,016,800 0.7362 2.53%
2015-12-18 0 1.580 1.580 1.640 1.580 1.640 1,096,409 1,749,808 1.5959 0.713 0.713 0.740 0.713 0.740 2,429,931 0.7201 -2.47%
2015-12-17 0 1.620 1.610 1.630 1.600 1.640 781,000 1,266,560 1.6217 0.731 0.726 0.735 0.722 0.740 1,730,902 0.7317 0.00%
2015-12-16 0 1.620 1.610 1.620 1.610 1.640 743,000 1,202,210 1.6180 0.731 0.726 0.731 0.726 0.740 1,646,684 0.7301 0.62%
2015-12-15 0 1.610 1.610 1.620 1.590 1.620 484,000 776,600 1.6045 0.726 0.726 0.731 0.717 0.731 1,072,672 0.7240 0.00%
2015-12-14 0 1.610 1.600 1.620 1.580 1.620 564,000 902,000 1.5993 0.726 0.722 0.731 0.713 0.731 1,249,973 0.7216 0.62%
2015-12-11 0 1.600 1.600 1.620 1.590 1.640 1,263,000 2,035,715 1.6118 0.722 0.722 0.731 0.717 0.740 2,799,141 0.7273 -1.84%
2015-12-10 0 1.630 1.620 1.640 1.610 1.700 2,003,000 3,277,930 1.6365 0.735 0.731 0.740 0.726 0.767 4,439,176 0.7384 -2.40%
2015-12-09 0 1.670 1.670 1.680 1.650 1.690 1,375,000 2,295,610 1.6695 0.754 0.754 0.758 0.744 0.763 3,047,362 0.7533 0.00%
2015-12-08 0 1.670 1.670 1.680 1.650 1.700 894,283 1,491,944 1.6683 0.754 0.754 0.758 0.744 0.767 1,981,967 0.7528 -1.76%
2015-12-07 0 1.700 1.680 1.700 1.670 1.720 754,000 1,275,640 1.6918 0.767 0.758 0.767 0.754 0.776 1,671,063 0.7634 0.00%
2015-12-04 0 1.700 1.680 1.700 1.670 1.710 553,000 933,055 1.6873 0.767 0.758 0.767 0.754 0.772 1,225,594 0.7613 0.59%
2015-12-03 0 1.690 1.680 1.700 1.680 1.710 408,000 689,620 1.6902 0.763 0.758 0.767 0.758 0.772 904,236 0.7627 -0.59%
2015-12-02 0 1.700 1.700 1.720 1.680 1.750 672,000 1,152,690 1.7153 0.767 0.767 0.776 0.758 0.790 1,489,329 0.7740 1.19%
2015-12-01 0 1.680 1.680 1.700 1.660 1.740 1,120,000 1,907,190 1.7028 0.758 0.758 0.767 0.749 0.785 2,482,215 0.7683 0.60%
2015-11-30 0 1.670 1.670 1.690 1.650 1.690 1,071,000 1,789,255 1.6706 0.754 0.754 0.763 0.744 0.763 2,373,618 0.7538 0.60%
2015-11-27 0 1.660 1.660 1.680 1.660 1.720 6,792,000 11,516,866 1.6957 0.749 0.749 0.758 0.749 0.776 15,052,862 0.7651 -2.35%
2015-11-26 0 1.700 1.700 1.710 1.690 1.730 407,000 693,125 1.7030 0.767 0.767 0.772 0.763 0.781 902,019 0.7684 -0.58%
2015-11-25 0 1.710 1.710 1.720 1.670 1.730 1,395,000 2,373,560 1.7015 0.772 0.772 0.776 0.754 0.781 3,091,688 0.7677 -0.58%
2015-11-24 0 1.720 1.700 1.720 1.670 1.730 756,000 1,283,820 1.6982 0.776 0.767 0.776 0.754 0.781 1,675,495 0.7662 1.78%
2015-11-23 0 1.690 1.690 1.700 1.690 1.720 852,000 1,447,730 1.6992 0.763 0.763 0.767 0.763 0.776 1,888,257 0.7667 -0.59%
2015-11-20 0 1.700 1.690 1.700 1.680 1.730 846,000 1,439,920 1.7020 0.767 0.763 0.767 0.758 0.781 1,874,959 0.7680 1.19%
2015-11-19 0 1.680 1.670 1.690 1.660 1.730 857,000 1,439,303 1.6795 0.758 0.754 0.763 0.749 0.781 1,899,338 0.7578 1.20%
2015-11-18 0 1.660 1.660 1.670 1.650 1.690 865,000 1,440,790 1.6657 0.749 0.749 0.754 0.744 0.763 1,917,068 0.7516 -0.60%
2015-11-17 0 1.670 1.670 1.690 1.670 1.740 548,000 922,970 1.6843 0.754 0.754 0.763 0.754 0.785 1,214,512 0.7600 0.60%
2015-11-16 0 1.660 1.660 1.680 1.620 1.700 950,000 1,593,620 1.6775 0.749 0.749 0.758 0.731 0.767 2,105,450 0.7569 -2.35%
2015-11-13 0 1.700 1.700 1.720 1.680 1.760 1,495,000 2,548,005 1.7044 0.767 0.767 0.776 0.758 0.794 3,313,314 0.7690 -1.16%
2015-11-12 0 1.720 1.720 1.740 1.690 1.740 611,000 1,053,445 1.7241 0.776 0.776 0.785 0.763 0.785 1,354,137 0.7779 1.78%
2015-11-11 0 1.690 1.690 1.710 1.690 1.740 1,147,902 1,969,727 1.7159 0.763 0.763 0.772 0.763 0.785 2,544,053 0.7742 -3.43%
2015-11-10 0 1.750 1.740 1.750 1.710 1.760 785,600 1,367,944 1.7413 0.790 0.785 0.790 0.772 0.794 1,741,097 0.7857 0.00%
2015-11-09 0 1.750 1.740 1.750 1.740 1.790 527,000 927,860 1.7606 0.790 0.785 0.790 0.785 0.808 1,167,971 0.7944 -1.13%
2015-11-06 0 1.770 1.770 1.780 1.740 1.800 855,000 1,502,030 1.7568 0.799 0.799 0.803 0.785 0.812 1,894,905 0.7927 -0.56%
2015-11-05 0 1.780 1.780 1.790 1.760 1.810 898,000 1,605,865 1.7883 0.803 0.803 0.808 0.794 0.817 1,990,205 0.8069 0.56%
2015-11-04 0 1.770 1.750 1.800 1.660 1.810 7,249,000 12,798,495 1.7656 0.799 0.790 0.812 0.749 0.817 16,065,695 0.7966 1.14%
2015-11-03 0 1.750 1.730 1.760 1.700 1.760 1,233,000 2,141,610 1.7369 0.790 0.781 0.794 0.767 0.794 2,732,653 0.7837 0.57%
2015-11-02 0 1.740 1.740 1.750 1.670 1.770 1,130,000 1,952,185 1.7276 0.785 0.785 0.790 0.754 0.799 2,504,378 0.7795 0.58%
2015-10-30 0 1.730 1.710 1.730 1.690 1.770 936,000 1,606,675 1.7165 0.781 0.772 0.781 0.763 0.799 2,074,423 0.7745 -1.14%
2015-10-29 0 1.750 1.740 1.750 1.720 1.760 836,000 1,459,030 1.7453 0.790 0.785 0.790 0.776 0.794 1,852,796 0.7875 1.16%
2015-10-28 0 1.730 1.730 1.750 1.730 1.790 894,000 1,576,490 1.7634 0.781 0.781 0.790 0.781 0.808 1,981,340 0.7957 -4.42%
2015-10-27 0 1.810 1.800 1.810 1.770 1.850 947,000 1,705,480 1.8009 0.817 0.812 0.817 0.799 0.835 2,098,802 0.8126 -2.16%
2015-10-26 0 1.850 1.820 1.850 1.800 1.860 1,180,000 2,158,634 1.8294 0.835 0.821 0.835 0.812 0.839 2,615,191 0.8254 2.21%
2015-10-23 0 1.810 1.810 1.830 1.790 1.860 775,000 1,419,620 1.8318 0.817 0.817 0.826 0.808 0.839 1,717,604 0.8265 0.56%
2015-10-22 0 1.800 1.790 1.810 1.760 1.820 732,400 1,316,553 1.7976 0.812 0.808 0.817 0.794 0.821 1,623,191 0.8111 -1.10%
2015-10-20 0 1.820 1.790 1.820 1.770 1.840 1,073,200 1,935,540 1.8035 0.821 0.808 0.821 0.799 0.830 2,378,494 0.8138 -0.55%
2015-10-19 0 1.830 1.810 1.840 1.810 1.880 1,637,000 3,017,770 1.8435 0.826 0.817 0.830 0.817 0.848 3,628,023 0.8318 0.55%
2015-10-16 0 1.820 1.830 1.850 1.740 1.850 9,269,000 16,803,615 1.8129 0.821 0.826 0.835 0.785 0.835 20,542,547 0.8180 5.20%
2015-10-15 0 1.730 1.720 1.730 1.660 1.730 1,539,000 2,633,134 1.7109 0.781 0.776 0.781 0.749 0.781 3,410,830 0.7720 2.37%
2015-10-14 0 1.690 1.670 1.690 1.660 1.700 614,000 1,029,280 1.6764 0.763 0.754 0.763 0.749 0.767 1,360,786 0.7564 -0.59%
2015-10-13 0 1.700 1.690 1.700 1.680 1.740 2,289,000 3,899,380 1.7035 0.767 0.763 0.767 0.758 0.785 5,073,027 0.7686 0.59%
2015-10-12 0 1.690 1.690 1.720 1.670 1.740 3,802,900 6,485,996 1.7055 0.763 0.763 0.776 0.754 0.785 8,428,229 0.7696 1.20%
2015-10-09 0 1.670 1.650 1.670 1.630 1.690 2,300,000 3,837,672 1.6686 0.754 0.744 0.754 0.735 0.763 5,097,406 0.7529 1.21%
2015-10-08 0 1.650 1.650 1.660 1.620 1.670 1,943,000 3,199,720 1.6468 0.744 0.744 0.749 0.731 0.754 4,306,200 0.7430 0.00%
2015-10-07 0 1.650 1.640 1.660 1.590 1.680 1,994,000 3,269,670 1.6398 0.744 0.740 0.749 0.717 0.758 4,419,230 0.7399 3.12%
2015-10-06 0 1.600 1.600 1.610 1.570 1.650 1,717,351 2,758,199 1.6061 0.722 0.722 0.726 0.708 0.744 3,806,102 0.7247 -0.62%
2015-10-05 0 1.610 1.600 1.610 1.580 1.640 3,499,000 5,619,005 1.6059 0.726 0.722 0.726 0.713 0.740 7,754,706 0.7246 1.26%
2015-10-02 0 1.590 1.580 1.590 1.560 1.620 3,028,000 4,822,540 1.5926 0.717 0.713 0.717 0.704 0.731 6,710,846 0.7186 2.58%
2015-09-30 0 1.550 1.550 1.560 1.520 1.590 2,991,000 4,622,565 1.5455 0.699 0.699 0.704 0.686 0.717 6,628,844 0.6973 0.65%
2015-09-29 0 1.540 1.540 1.550 1.520 1.560 2,167,000 3,357,520 1.5494 0.695 0.695 0.699 0.686 0.704 4,802,643 0.6991 -3.75%
2015-09-25 0 1.600 1.590 1.600 1.570 1.600 1,354,000 2,151,000 1.5886 0.722 0.717 0.722 0.708 0.722 3,000,821 0.7168 0.00%
2015-09-24 0 1.600 1.580 1.600 1.560 1.610 3,503,000 5,588,075 1.5952 0.722 0.713 0.722 0.704 0.726 7,763,571 0.7198 1.27%
2015-09-23 0 1.580 1.570 1.580 1.550 1.610 1,988,000 3,123,090 1.5710 0.713 0.708 0.713 0.699 0.726 4,405,932 0.7088 -1.86%
2015-09-22 0 1.610 1.600 1.610 1.590 1.650 2,133,000 3,422,780 1.6047 0.726 0.722 0.726 0.717 0.744 4,727,290 0.7240 0.00%
2015-09-21 0 1.610 1.600 1.610 1.570 1.620 2,107,000 3,381,570 1.6049 0.726 0.722 0.726 0.708 0.731 4,669,667 0.7242 0.00%
2015-09-18 0 1.610 1.600 1.610 1.600 1.670 3,033,767 4,931,907 1.6257 0.726 0.722 0.726 0.722 0.754 6,723,627 0.7335 -3.01%
2015-09-17 0 1.660 1.650 1.660 1.620 1.690 1,609,000 2,649,760 1.6468 0.749 0.744 0.749 0.731 0.763 3,565,968 0.7431 0.61%
2015-09-16 0 1.650 1.640 1.650 1.610 1.650 2,163,000 3,534,290 1.6340 0.744 0.740 0.744 0.726 0.744 4,793,778 0.7373 2.48%
2015-09-15 0 1.610 1.600 1.610 1.580 1.620 3,822,000 6,105,145 1.5974 0.726 0.722 0.726 0.713 0.731 8,470,559 0.7207 0.62%
2015-09-14 0 1.600 1.600 1.610 1.590 1.650 1,354,000 2,180,850 1.6107 0.722 0.722 0.726 0.717 0.744 3,000,821 0.7268 -0.62%
2015-09-11 0 1.610 1.610 1.620 1.600 1.660 2,377,000 3,851,830 1.6205 0.726 0.726 0.731 0.722 0.749 5,268,059 0.7312 1.26%
2015-09-10 0 1.590 1.580 1.590 1.570 1.620 1,932,000 3,070,640 1.5894 0.717 0.713 0.717 0.708 0.731 4,281,821 0.7171 -1.85%
2015-09-09 0 1.620 1.610 1.620 1.590 1.670 3,549,000 5,778,575 1.6282 0.731 0.726 0.731 0.717 0.754 7,865,519 0.7347 3.85%
2015-09-08 0 1.560 1.550 1.560 1.530 1.600 3,879,000 6,078,910 1.5671 0.704 0.699 0.704 0.690 0.722 8,596,886 0.7071 2.63%
2015-09-07 0 1.520 1.520 1.530 1.490 1.550 714,000 1,086,960 1.5224 0.686 0.686 0.690 0.672 0.699 1,582,412 0.6869 1.33%
2015-09-04 0 1.500 1.500 1.510 1.490 1.560 1,108,000 1,682,380 1.5184 0.677 0.677 0.681 0.672 0.704 2,455,620 0.6851 -3.23%
2015-09-02 0 1.550 1.530 1.550 1.470 1.580 3,805,550 5,862,452 1.5405 0.699 0.690 0.699 0.663 0.713 8,434,102 0.6951 0.65%
2015-09-01 0 1.540 1.530 1.550 1.520 1.570 3,551,000 5,505,460 1.5504 0.695 0.690 0.699 0.686 0.708 7,869,952 0.6996 -1.28%
2015-08-31 0 1.560 1.560 1.570 1.500 1.570 2,590,000 4,006,020 1.5467 0.704 0.704 0.708 0.677 0.708 5,740,123 0.6979 0.65%
2015-08-28 0 1.550 1.540 1.550 1.530 1.650 3,510,000 5,555,855 1.5829 0.699 0.695 0.699 0.690 0.744 7,779,085 0.7142 -3.13%
2015-08-27 0 1.600 1.600 1.610 1.510 1.610 4,793,000 7,484,340 1.5615 0.722 0.722 0.726 0.681 0.726 10,622,551 0.7046 5.26%
2015-08-26 0 1.520 1.520 1.550 1.520 1.600 3,012,000 4,709,540 1.5636 0.686 0.686 0.699 0.686 0.722 6,675,386 0.7055 -1.30%
2015-08-25 0 1.540 1.540 1.550 1.400 1.650 10,474,076 16,140,764 1.5410 0.695 0.695 0.699 0.632 0.744 23,213,313 0.6953 -5.52%
2015-08-24 0 1.630 1.630 1.640 1.600 1.700 3,749,000 6,076,850 1.6209 0.735 0.735 0.740 0.722 0.767 8,308,772 0.7314 -5.23%
2015-08-21 0 1.720 1.720 1.740 1.710 1.790 3,060,000 5,337,500 1.7443 0.776 0.776 0.785 0.772 0.808 6,781,767 0.7870 -4.97%
2015-08-20 0 1.810 1.810 1.820 1.790 1.840 2,473,000 4,490,170 1.8157 0.817 0.817 0.821 0.808 0.830 5,480,820 0.8193 -2.69%
2015-08-19 0 1.860 1.860 1.870 1.800 1.950 3,124,000 5,752,140 1.8413 0.839 0.839 0.844 0.812 0.880 6,923,607 0.8308 -2.11%
2015-08-18 0 1.900 1.900 1.920 1.880 1.960 1,329,000 2,552,595 1.9207 0.857 0.857 0.866 0.848 0.884 2,945,414 0.8666 0.00%
2015-08-17 0 1.900 1.890 1.910 1.860 1.930 955,000 1,814,250 1.8997 0.857 0.853 0.862 0.839 0.871 2,116,532 0.8572 -1.55%
2015-08-14 0 1.930 1.920 1.930 1.900 1.950 782,000 1,504,800 1.9243 0.871 0.866 0.871 0.857 0.880 1,733,118 0.8683 0.52%
2015-08-13 0 1.920 1.920 1.930 1.910 1.950 718,600 1,391,244 1.9360 0.866 0.866 0.871 0.862 0.880 1,592,607 0.8736 -2.54%
2015-08-12 0 1.970 1.960 1.970 1.940 2.040 1,034,000 2,049,275 1.9819 0.889 0.884 0.889 0.875 0.920 2,291,617 0.8942 -3.43%
2015-08-11 0 2.040 2.030 2.040 2.000 2.090 1,110,000 2,268,810 2.0440 0.920 0.916 0.920 0.902 0.943 2,460,053 0.9223 -0.97%
2015-08-10 0 2.060 2.040 2.060 1.960 2.070 2,068,000 4,179,175 2.0209 0.929 0.920 0.929 0.884 0.934 4,583,233 0.9118 4.57%
2015-08-07 0 1.970 1.970 1.980 1.940 2.010 696,000 1,375,390 1.9761 0.889 0.889 0.893 0.875 0.907 1,542,519 0.8917 -1.50%
2015-08-06 0 2.000 1.980 2.000 1.950 2.020 1,774,000 3,530,890 1.9904 0.902 0.893 0.902 0.880 0.911 3,931,652 0.8981 0.50%
2015-08-05 0 1.990 1.990 2.020 1.820 2.050 3,886,582 7,633,285 1.9640 0.898 0.898 0.911 0.821 0.925 8,613,690 0.8862 10.56%
2015-08-04 0 1.800 1.800 1.830 1.780 1.880 2,509,000 4,542,130 1.8103 0.812 0.812 0.826 0.803 0.848 5,560,605 0.8168 -1.64%
2015-08-03 0 1.830 1.810 1.850 1.810 1.960 1,454,000 2,702,460 1.8586 0.826 0.817 0.835 0.817 0.884 3,222,447 0.8386 -3.17%
2015-07-31 0 1.890 1.880 1.900 1.870 1.940 1,443,000 2,725,710 1.8889 0.853 0.848 0.857 0.844 0.875 3,198,068 0.8523 0.00%
2015-07-30 0 1.890 1.890 1.910 1.880 1.960 1,878,000 3,583,730 1.9083 0.853 0.853 0.862 0.848 0.884 4,162,143 0.8610 -1.05%
2015-07-29 0 1.910 1.900 1.910 1.810 1.970 2,882,000 5,431,905 1.8848 0.862 0.857 0.862 0.817 0.889 6,387,272 0.8504 5.52%
2015-07-28 0 1.810 1.810 1.820 1.750 1.910 2,145,000 3,936,900 1.8354 0.817 0.817 0.821 0.790 0.862 4,753,885 0.8281 -1.09%
2015-07-27 0 1.830 1.830 1.850 1.810 2.020 3,750,000 7,179,540 1.9145 0.826 0.826 0.835 0.817 0.911 8,310,988 0.8639 -10.73%
2015-07-24 0 2.050 2.050 2.060 2.000 2.060 2,867,000 5,870,770 2.0477 0.925 0.925 0.929 0.902 0.929 6,354,028 0.9239 0.00%
2015-07-23 0 2.050 2.040 2.060 2.000 2.060 1,476,000 2,995,670 2.0296 0.925 0.920 0.929 0.902 0.929 3,271,205 0.9158 0.99%
2015-07-22 0 2.030 2.030 2.050 2.000 2.070 2,202,000 4,492,270 2.0401 0.916 0.916 0.925 0.902 0.934 4,880,212 0.9205 -1.46%
2015-07-21 0 2.060 2.050 2.060 2.040 2.100 1,701,000 3,513,520 2.0656 0.929 0.925 0.929 0.920 0.948 3,769,864 0.9320 -0.96%
2015-07-20 0 2.080 2.060 2.080 2.030 2.120 2,066,000 4,273,930 2.0687 0.939 0.929 0.939 0.916 0.957 4,578,801 0.9334 2.46%
2015-07-17 0 2.030 2.030 2.040 2.000 2.060 2,080,000 4,235,445 2.0363 0.916 0.916 0.920 0.902 0.929 4,609,828 0.9188 1.00%
2015-07-16 0 2.010 1.990 2.010 1.950 2.050 4,461,000 8,902,020 1.9955 0.907 0.898 0.907 0.880 0.925 9,886,752 0.9004 1.52%
2015-07-15 0 1.980 1.970 1.980 1.960 2.070 5,440,000 10,857,470 1.9959 0.893 0.889 0.893 0.884 0.934 12,056,474 0.9006 -1.98%
2015-07-14 0 2.020 2.010 2.020 2.010 2.070 3,895,000 7,933,420 2.0368 0.911 0.907 0.911 0.907 0.934 8,632,347 0.9190 -2.42%
2015-07-13 0 2.070 2.060 2.070 1.860 2.080 13,615,000 27,004,210 1.9834 0.934 0.929 0.934 0.839 0.939 30,174,429 0.8949 6.15%
2015-07-10 0 1.950 1.940 1.950 1.860 1.990 10,715,761 20,887,820 1.9493 0.880 0.875 0.880 0.839 0.898 23,748,951 0.8795 4.28%
2015-07-09 0 1.870 1.860 1.870 1.700 1.870 13,087,759 24,124,745 1.8433 0.844 0.839 0.844 0.767 0.844 29,005,924 0.8317 9.36%
2015-07-08 0 1.710 1.700 1.710 1.510 1.820 11,935,000 19,764,435 1.6560 0.772 0.767 0.772 0.681 0.821 26,451,106 0.7472 -6.56%
2015-07-07 0 1.830 1.820 1.850 1.810 1.930 9,913,038 18,361,238 1.8522 0.826 0.821 0.835 0.817 0.871 21,969,905 0.8357 -5.18%
2015-07-06 0 1.930 1.920 1.930 1.750 2.200 15,530,000 29,214,615 1.8812 0.871 0.866 0.871 0.790 0.993 34,418,573 0.8488 -8.10%
2015-07-03 0 2.100 2.100 2.110 2.080 2.210 4,820,000 10,224,410 2.1212 0.948 0.948 0.952 0.939 0.997 10,682,390 0.9571 -4.98%
2015-07-02 0 2.210 2.200 2.210 2.170 2.280 3,066,000 6,767,410 2.2072 0.997 0.993 0.997 0.979 1.029 6,795,064 0.9959 -1.78%
2015-06-30 0 2.250 2.250 2.270 2.180 2.300 5,287,000 11,825,105 2.2366 1.015 1.015 1.024 0.984 1.038 11,717,386 1.0092 0.45%
2015-06-29 0 2.240 2.240 2.260 2.200 2.380 3,049,000 6,873,445 2.2543 1.011 1.011 1.020 0.993 1.074 6,757,388 1.0172 -4.27%
2015-06-26 0 2.340 2.340 2.370 2.300 2.440 3,863,000 9,035,880 2.3391 1.056 1.056 1.069 1.038 1.101 8,561,426 1.0554 -2.50%
2015-06-25 0 2.400 2.390 2.400 2.340 2.410 6,530,000 15,484,364 2.3713 1.083 1.078 1.083 1.056 1.087 14,472,201 1.0699 2.13%
2015-06-24 0 2.350 2.340 2.350 2.300 2.370 7,682,000 17,956,055 2.3374 1.060 1.056 1.060 1.038 1.069 17,025,337 1.0547 2.17%
2015-06-23 0 2.300 2.300 2.310 2.160 2.310 4,035,000 9,002,860 2.2312 1.038 1.038 1.042 0.975 1.042 8,942,624 1.0067 6.48%
2015-06-22 0 2.160 2.150 2.160 2.140 2.180 1,250,000 2,693,750 2.1550 0.975 0.970 0.975 0.966 0.984 2,770,329 0.9724 0.47%
2015-06-19 0 2.150 2.140 2.160 2.140 2.200 2,121,494 4,608,321 2.1722 0.970 0.966 0.975 0.966 0.993 4,701,790 0.9801 -1.38%
2015-06-18 0 2.180 2.170 2.180 2.160 2.210 1,410,000 3,072,735 2.1792 0.984 0.979 0.984 0.975 0.997 3,124,932 0.9833 0.00%
2015-06-17 0 2.180 2.170 2.180 2.180 2.200 1,031,000 2,256,295 2.1885 0.984 0.979 0.984 0.984 0.993 2,284,968 0.9875 0.00%
2015-06-16 0 2.180 2.160 2.180 2.160 2.220 1,818,000 3,966,015 2.1815 0.984 0.975 0.984 0.975 1.002 4,029,167 0.9843 -1.36%
2015-06-15 0 2.210 2.210 2.220 2.190 2.250 1,780,000 3,934,665 2.2105 0.997 0.997 1.002 0.988 1.015 3,944,949 0.9974 -1.34%
2015-06-12 0 2.240 2.240 2.250 2.170 2.260 3,118,000 6,934,265 2.2239 1.011 1.011 1.015 0.979 1.020 6,910,310 1.0035 1.82%
2015-06-11 0 2.200 2.190 2.200 2.160 2.250 3,137,000 6,937,565 2.2115 0.993 0.988 0.993 0.975 1.015 6,952,419 0.9979 0.92%
2015-06-10 0 2.180 2.170 2.190 2.150 2.270 4,584,000 10,081,915 2.1994 0.984 0.979 0.988 0.970 1.024 10,159,352 0.9924 0.46%
2015-06-09 0 2.170 2.170 2.190 2.140 2.290 4,835,000 10,574,185 2.1870 0.979 0.979 0.988 0.966 1.033 10,715,634 0.9868 -4.41%
2015-06-08 0 2.270 2.250 2.270 2.230 2.310 3,643,000 8,254,410 2.2658 1.024 1.015 1.024 1.006 1.042 8,073,848 1.0224 -1.30%
2015-06-05 0 2.300 2.310 2.320 2.300 2.410 4,521,000 10,533,130 2.3298 1.038 1.042 1.047 1.038 1.087 10,019,728 1.0512 -4.56%
2015-06-04 0 2.410 2.400 2.420 2.340 2.520 7,283,000 17,666,940 2.4258 1.087 1.083 1.092 1.056 1.137 16,141,048 1.0945 -0.82%
2015-06-03 0 2.430 2.430 2.440 2.420 2.470 4,312,000 10,514,795 2.4385 1.096 1.096 1.101 1.092 1.114 9,556,529 1.1003 0.41%
2015-06-02 0 2.420 2.420 2.430 2.420 2.500 4,560,000 11,177,530 2.4512 1.092 1.092 1.096 1.092 1.128 10,106,162 1.1060 -2.42%
2015-06-01 0 2.480 2.470 2.480 2.470 2.520 3,697,000 9,197,950 2.4879 1.119 1.114 1.119 1.114 1.137 8,193,526 1.1226 -1.59%
2015-05-29 0 2.520 2.500 2.510 2.440 2.520 7,583,000 18,822,720 2.4822 1.137 1.128 1.133 1.101 1.137 16,805,927 1.1200 2.44%
2015-05-28 0 2.460 2.460 2.480 2.430 2.530 9,764,000 24,149,880 2.4734 1.110 1.110 1.119 1.096 1.142 21,639,598 1.1160 -2.77%
2015-05-27 0 2.660 2.650 2.660 2.620 2.670 5,642,000 14,945,765 2.6490 1.142 1.137 1.142 1.124 1.146 13,146,665 1.1368 -0.37%
2015-05-26 0 2.670 2.660 2.670 2.560 2.670 15,405,000 40,651,025 2.6388 1.146 1.142 1.146 1.099 1.146 35,895,849 1.1325 3.49%
2015-05-22 0 2.580 2.570 2.580 2.500 2.600 7,092,000 18,069,530 2.5479 1.107 1.103 1.107 1.073 1.116 16,525,372 1.0934 2.79%
2015-05-21 0 2.510 2.500 2.530 2.480 2.530 4,239,000 10,598,240 2.5002 1.077 1.073 1.086 1.064 1.086 9,877,475 1.0730 -0.40%
2015-05-20 0 2.520 2.510 2.520 2.500 2.530 2,672,310 6,731,965 2.5192 1.081 1.077 1.081 1.073 1.086 6,226,864 1.0811 0.00%
2015-05-19 0 2.520 2.510 2.520 2.490 2.540 7,241,000 18,183,575 2.5112 1.081 1.077 1.081 1.069 1.090 16,872,564 1.0777 0.00%
2015-05-18 0 2.520 2.510 2.520 2.470 2.580 5,923,000 14,909,205 2.5172 1.081 1.077 1.081 1.060 1.107 13,801,435 1.0803 -1.95%
2015-05-15 0 2.570 2.560 2.570 2.530 2.610 5,576,000 14,338,865 2.5715 1.103 1.099 1.103 1.086 1.120 12,992,876 1.1036 -0.39%
2015-05-14 0 2.580 2.570 2.590 2.520 2.600 8,591,000 21,950,965 2.5551 1.107 1.103 1.112 1.081 1.116 20,018,256 1.0965 1.18%
2015-05-13 0 2.550 2.530 2.550 2.500 2.560 4,564,076 11,569,583 2.5349 1.094 1.086 1.094 1.073 1.099 10,634,949 1.0879 1.19%
2015-05-12 0 2.520 2.520 2.530 2.510 2.610 7,515,114 19,183,855 2.5527 1.081 1.081 1.086 1.077 1.120 17,511,288 1.0955 -1.95%
2015-05-11 0 2.570 2.560 2.570 2.490 2.580 5,387,000 13,685,840 2.5405 1.103 1.099 1.103 1.069 1.107 12,552,479 1.0903 1.18%
2015-05-08 0 2.540 2.540 2.550 2.430 2.570 14,073,710 35,095,795 2.4937 1.090 1.090 1.094 1.043 1.103 32,793,753 1.0702 4.53%
2015-05-07 0 2.430 2.420 2.430 2.420 2.540 13,663,000 33,805,655 2.4742 1.043 1.039 1.043 1.039 1.090 31,836,740 1.0618 -4.71%
2015-05-06 0 2.550 2.540 2.550 2.530 2.630 13,878,000 35,823,990 2.5814 1.094 1.090 1.094 1.086 1.129 32,337,721 1.1078 -3.04%
2015-05-05 0 2.630 2.630 2.640 2.570 2.730 12,743,000 33,443,900 2.6245 1.129 1.129 1.133 1.103 1.172 29,693,009 1.1263 -1.87%
2015-05-04 0 2.680 2.670 2.680 2.520 2.780 34,481,000 92,200,920 2.6740 1.150 1.146 1.150 1.081 1.193 80,345,652 1.1476 6.35%
2015-04-30 0 2.520 2.510 2.520 2.490 2.530 11,715,000 29,404,315 2.5100 1.081 1.077 1.081 1.069 1.086 27,297,622 1.0772 -0.79%
2015-04-29 0 2.540 2.540 2.560 2.500 2.600 20,203,000 51,462,940 2.5473 1.090 1.090 1.099 1.073 1.116 47,075,874 1.0932 -0.78%
2015-04-28 0 2.560 2.560 2.570 2.530 2.590 34,110,000 87,334,830 2.5604 1.099 1.099 1.103 1.086 1.112 79,481,169 1.0988 1.19%
2015-04-27 0 2.530 2.520 2.530 2.460 2.560 36,366,834 90,968,918 2.5014 1.086 1.081 1.086 1.056 1.099 84,739,914 1.0735 5.42%
2015-04-24 0 2.400 2.400 2.410 2.390 2.460 13,012,000 31,516,930 2.4221 1.030 1.030 1.034 1.026 1.056 30,319,817 1.0395 -0.83%
2015-04-23 0 2.420 2.410 2.420 2.400 2.450 17,548,000 42,543,350 2.4244 1.039 1.034 1.039 1.030 1.051 40,889,345 1.0405 2.11%
2015-04-22 0 2.370 2.360 2.370 2.360 2.410 11,050,000 26,298,520 2.3800 1.017 1.013 1.017 1.013 1.034 25,748,077 1.0214 -1.25%
2015-04-21 0 2.400 2.390 2.420 2.360 2.420 11,813,000 28,263,600 2.3926 1.030 1.026 1.039 1.013 1.039 27,525,976 1.0268 1.27%
2015-04-20 0 2.370 2.360 2.370 2.340 2.460 11,632,000 27,935,000 2.4016 1.017 1.013 1.017 1.004 1.056 27,104,220 1.0307 -3.66%
2015-04-17 0 2.460 2.460 2.470 2.450 2.510 13,969,000 34,628,850 2.4790 1.056 1.056 1.060 1.051 1.077 32,549,764 1.0639 -0.81%
2015-04-16 0 2.480 2.470 2.480 2.460 2.500 15,106,000 37,467,265 2.4803 1.064 1.060 1.064 1.056 1.073 35,199,136 1.0644 0.40%
2015-04-15 0 2.470 2.460 2.470 2.450 2.520 20,110,000 49,950,435 2.4839 1.060 1.056 1.060 1.051 1.081 46,859,171 1.0660 1.65%
2015-04-14 0 2.430 2.420 2.430 2.420 2.550 17,619,000 43,790,765 2.4854 1.043 1.039 1.043 1.039 1.094 41,054,785 1.0666 -2.80%
2015-04-13 0 2.500 2.490 2.500 2.420 2.580 38,006,000 95,398,418 2.5101 1.073 1.069 1.073 1.039 1.107 88,559,405 1.0772 3.73%
2015-04-10 0 2.410 2.400 2.420 2.380 2.480 16,066,500 38,833,330 2.4170 1.034 1.030 1.039 1.021 1.064 37,437,238 1.0373 0.00%
2015-04-09 0 2.410 2.410 2.420 2.400 2.680 18,717,000 46,292,740 2.4733 1.034 1.034 1.039 1.030 1.150 43,613,282 1.0614 -2.43%
2015-04-08 0 2.470 2.460 2.480 2.350 2.510 15,659,000 38,604,530 2.4653 1.060 1.056 1.064 1.009 1.077 36,487,705 1.0580 3.78%
2015-04-02 0 2.380 2.360 2.380 2.250 2.390 22,768,000 51,965,509 2.2824 1.021 1.013 1.021 0.966 1.026 53,052,690 0.9795 7.69%
2015-04-01 0 2.210 2.210 2.220 2.120 2.230 16,491,000 36,058,320 2.1865 0.948 0.948 0.953 0.910 0.957 38,426,384 0.9384 4.25%
2015-03-31 0 2.120 2.120 2.130 2.100 2.160 11,062,000 23,438,160 2.1188 0.910 0.910 0.914 0.901 0.927 25,776,039 0.9093 1.44%
2015-03-30 0 2.090 2.090 2.100 2.050 2.160 8,022,000 16,839,055 2.0991 0.897 0.897 0.901 0.880 0.927 18,692,405 0.9009 0.97%
2015-03-27 0 2.070 2.060 2.070 2.060 2.140 8,923,100 18,564,699 2.0805 0.888 0.884 0.888 0.884 0.918 20,792,097 0.8929 -2.82%
2015-03-26 0 2.130 2.130 2.140 2.120 2.150 4,498,000 9,607,960 2.1361 0.914 0.914 0.918 0.910 0.923 10,480,982 0.9167 -0.93%
2015-03-25 0 2.150 2.140 2.160 2.130 2.180 4,999,680 10,754,860 2.1511 0.923 0.918 0.927 0.914 0.936 11,649,968 0.9232 1.42%
2015-03-24 0 2.120 2.120 2.140 2.120 2.160 2,981,000 6,379,145 2.1399 0.910 0.910 0.918 0.910 0.927 6,946,156 0.9184 -1.85%
2015-03-23 0 2.160 2.160 2.170 2.160 2.220 1,368,000 2,972,190 2.1727 0.927 0.927 0.931 0.927 0.953 3,187,635 0.9324 -0.92%
2015-03-20 0 2.180 2.180 2.190 2.160 2.220 2,294,000 5,000,055 2.1796 0.936 0.936 0.940 0.927 0.953 5,345,347 0.9354 0.00%
2015-03-19 0 2.180 2.170 2.180 2.160 2.200 1,564,900 3,418,456 2.1845 0.936 0.931 0.936 0.927 0.944 3,646,440 0.9375 -0.91%
2015-03-18 0 2.200 2.190 2.200 2.180 2.210 1,470,000 3,227,255 2.1954 0.944 0.940 0.944 0.936 0.948 3,425,310 0.9422 0.46%
2015-03-17 0 2.190 2.180 2.190 2.170 2.210 2,201,000 4,828,060 2.1936 0.940 0.936 0.940 0.931 0.948 5,128,644 0.9414 0.46%
2015-03-16 0 2.180 2.170 2.180 2.160 2.190 938,000 2,043,375 2.1784 0.936 0.931 0.936 0.927 0.940 2,185,674 0.9349 -0.46%
2015-03-13 0 2.190 2.170 2.200 2.150 2.200 808,000 1,756,810 2.1743 0.940 0.931 0.944 0.923 0.944 1,882,755 0.9331 0.00%
2015-03-12 0 2.190 2.190 2.200 2.180 2.210 1,350,000 2,963,205 2.1950 0.940 0.940 0.944 0.936 0.948 3,145,693 0.9420 0.00%
2015-03-11 0 2.190 2.190 2.200 2.190 2.250 1,102,000 2,438,540 2.2128 0.940 0.940 0.944 0.940 0.966 2,567,817 0.9497 -2.67%
2015-03-10 0 2.250 2.240 2.270 2.180 2.300 1,812,000 4,078,815 2.2510 0.966 0.961 0.974 0.936 0.987 4,222,219 0.9660 -1.32%
2015-03-09 0 2.280 2.270 2.290 2.260 2.280 322,500 731,650 2.2687 0.978 0.974 0.983 0.970 0.978 751,471 0.9736 0.44%
2015-03-06 0 2.270 2.270 2.280 2.260 2.290 659,000 1,500,450 2.2769 0.974 0.974 0.978 0.970 0.983 1,535,564 0.9771 -0.44%
2015-03-05 0 2.280 2.270 2.290 2.250 2.360 1,618,000 3,704,155 2.2893 0.978 0.974 0.983 0.966 1.013 3,770,171 0.9825 -3.80%
2015-03-04 0 2.370 2.360 2.370 2.330 2.390 2,529,890 5,994,409 2.3694 1.017 1.013 1.017 1.000 1.026 5,895,005 1.0169 2.60%
2015-03-03 0 2.310 2.300 2.310 2.280 2.340 4,272,000 9,822,230 2.2992 0.991 0.987 0.991 0.978 1.004 9,954,370 0.9867 1.76%
2015-03-02 0 2.270 2.250 2.270 2.230 2.270 1,707,000 3,839,130 2.2491 0.974 0.966 0.974 0.957 0.974 3,977,554 0.9652 0.89%
2015-02-27 0 2.250 2.240 2.260 2.180 2.260 1,156,000 2,594,422 2.2443 0.966 0.961 0.970 0.936 0.970 2,693,645 0.9632 1.35%
2015-02-26 0 2.220 2.220 2.230 2.200 2.260 3,425,900 7,639,033 2.2298 0.953 0.953 0.957 0.944 0.970 7,982,836 0.9569 -2.20%
2015-02-25 0 2.270 2.260 2.270 2.250 2.300 2,420,000 5,482,485 2.2655 0.974 0.970 0.974 0.966 0.987 5,638,945 0.9723 -1.30%
2015-02-24 0 2.300 2.290 2.300 2.290 2.340 862,000 1,983,540 2.3011 0.987 0.983 0.987 0.983 1.004 2,008,583 0.9875 -0.86%
2015-02-23 0 2.320 2.320 2.330 2.310 2.350 521,000 1,214,085 2.3303 0.996 0.996 1.000 0.991 1.009 1,214,004 1.0001 -1.28%
2015-02-18 0 2.350 2.340 2.350 2.310 2.380 539,000 1,266,070 2.3489 1.009 1.004 1.009 0.991 1.021 1,255,947 1.0081 1.29%
2015-02-17 0 2.320 2.300 2.320 2.290 2.330 1,762,000 4,064,655 2.3068 0.996 0.987 0.996 0.983 1.000 4,105,712 0.9900 0.00%
2015-02-16 0 2.320 2.310 2.320 2.300 2.380 1,610,000 3,741,750 2.3241 0.996 0.991 0.996 0.987 1.021 3,751,530 0.9974 -2.52%
2015-02-13 0 2.380 2.370 2.380 2.360 2.380 710,000 1,685,230 2.3736 1.021 1.017 1.021 1.013 1.021 1,654,401 1.0186 0.00%
2015-02-12 0 2.380 2.380 2.390 2.380 2.400 768,970 1,835,179 2.3865 1.021 1.021 1.026 1.021 1.030 1,791,810 1.0242 -0.83%
2015-02-11 0 2.400 2.380 2.400 2.380 2.400 1,012,000 2,417,120 2.3885 1.030 1.021 1.030 1.021 1.030 2,358,104 1.0250 0.42%
2015-02-10 0 2.390 2.380 2.410 2.380 2.410 1,433,000 3,430,755 2.3941 1.026 1.021 1.034 1.021 1.034 3,339,095 1.0275 0.42%
2015-02-09 0 2.380 2.380 2.400 2.370 2.430 1,360,000 3,257,285 2.3951 1.021 1.021 1.030 1.017 1.043 3,168,994 1.0279 -0.83%
2015-02-06 0 2.400 2.390 2.400 2.380 2.410 678,000 1,624,290 2.3957 1.030 1.026 1.030 1.021 1.034 1,579,837 1.0281 0.84%
2015-02-05 0 2.380 2.370 2.400 2.370 2.410 1,142,000 2,720,730 2.3824 1.021 1.017 1.030 1.017 1.034 2,661,023 1.0224 0.00%
2015-02-04 0 2.380 2.380 2.400 2.380 2.440 1,492,958 3,587,075 2.4027 1.021 1.021 1.030 1.021 1.047 3,478,805 1.0311 -2.06%
2015-02-03 0 2.430 2.410 2.430 2.370 2.430 1,555,000 3,725,960 2.3961 1.043 1.034 1.043 1.017 1.043 3,623,372 1.0283 2.10%
2015-02-02 0 2.380 2.380 2.400 2.380 2.460 1,381,000 3,310,990 2.3975 1.021 1.021 1.030 1.021 1.056 3,217,927 1.0289 -2.06%
2015-01-30 0 2.430 2.430 2.440 2.420 2.500 1,070,000 2,628,580 2.4566 1.043 1.043 1.047 1.039 1.073 2,493,253 1.0543 -2.02%
2015-01-29 0 2.480 2.470 2.480 2.470 2.490 217,000 537,870 2.4787 1.064 1.060 1.064 1.060 1.069 505,641 1.0637 -0.40%
2015-01-28 0 2.490 2.480 2.490 2.470 2.500 262,000 652,310 2.4897 1.069 1.064 1.069 1.060 1.073 610,497 1.0685 -0.40%
2015-01-27 0 2.500 2.490 2.500 2.490 2.510 399,000 995,300 2.4945 1.073 1.069 1.073 1.069 1.077 929,727 1.0705 0.40%
2015-01-26 0 2.490 2.480 2.500 2.480 2.520 1,156,000 2,884,860 2.4956 1.069 1.064 1.073 1.064 1.081 2,693,645 1.0710 -0.80%
2015-01-23 0 2.510 2.510 2.530 2.510 2.560 5,690,986 14,416,730 2.5333 1.077 1.077 1.086 1.077 1.099 13,260,810 1.0872 -0.79%
2015-01-22 0 2.530 2.510 2.530 2.510 2.550 1,278,000 3,217,020 2.5172 1.086 1.077 1.086 1.077 1.094 2,977,922 1.0803 0.00%
2015-01-21 0 2.530 2.510 2.540 2.500 2.550 723,000 1,828,770 2.5294 1.086 1.077 1.090 1.073 1.094 1,684,693 1.0855 1.20%
2015-01-20 0 2.500 2.500 2.510 2.470 2.540 472,000 1,181,980 2.5042 1.073 1.073 1.077 1.060 1.090 1,099,827 1.0747 -1.19%
2015-01-19 0 2.530 2.520 2.540 2.500 2.600 1,195,000 3,026,490 2.5326 1.086 1.081 1.090 1.073 1.116 2,784,521 1.0869 -2.69%
2015-01-16 0 2.600 2.580 2.600 2.580 2.610 1,032,000 2,675,070 2.5921 1.116 1.107 1.116 1.107 1.120 2,404,707 1.1124 0.00%
2015-01-15 0 2.600 2.590 2.600 2.580 2.630 854,000 2,221,460 2.6012 1.116 1.112 1.116 1.107 1.129 1,989,942 1.1163 0.00%
2015-01-14 0 2.600 2.580 2.600 2.570 2.650 916,000 2,377,648 2.5957 1.116 1.107 1.116 1.103 1.137 2,134,411 1.1140 1.56%
2015-01-13 0 2.560 2.560 2.570 2.540 2.600 1,459,000 3,745,355 2.5671 1.099 1.099 1.103 1.090 1.116 3,399,678 1.1017 0.39%
2015-01-12 0 2.550 2.550 2.560 2.520 2.620 2,532,000 6,458,280 2.5507 1.094 1.094 1.099 1.081 1.124 5,899,921 1.0946 -2.30%
2015-01-09 0 2.610 2.600 2.620 2.600 2.660 1,433,000 3,752,560 2.6187 1.120 1.116 1.124 1.116 1.142 3,339,095 1.1238 -0.76%
2015-01-08 0 2.630 2.620 2.640 2.620 2.700 1,468,000 3,903,080 2.6588 1.129 1.124 1.133 1.124 1.159 3,420,650 1.1410 -2.23%
2015-01-07 0 2.690 2.680 2.690 2.670 2.740 1,345,000 3,619,300 2.6909 1.154 1.150 1.154 1.146 1.176 3,134,042 1.1548 -1.82%
2015-01-06 0 2.740 2.720 2.750 2.700 2.770 4,392,000 12,065,842 2.7472 1.176 1.167 1.180 1.159 1.189 10,233,987 1.1790 -0.36%
2015-01-05 0 2.750 2.740 2.750 2.740 2.800 1,549,000 4,265,100 2.7535 1.180 1.176 1.180 1.176 1.202 3,609,391 1.1817 -0.36%
2015-01-02 0 2.760 2.750 2.760 2.750 2.800 249,000 687,690 2.7618 1.184 1.180 1.184 1.180 1.202 580,206 1.1853 0.00%
2014-12-31 0 2.760 2.730 2.760 2.710 2.760 579,000 1,578,260 2.7258 1.184 1.172 1.184 1.163 1.184 1,349,153 1.1698 1.85%
2014-12-30 0 2.710 2.700 2.710 2.710 2.750 535,000 1,453,980 2.7177 1.163 1.159 1.163 1.163 1.180 1,246,626 1.1663 0.00%
2014-12-29 0 2.710 2.710 2.720 2.710 2.790 699,000 1,909,930 2.7324 1.163 1.163 1.167 1.163 1.197 1,628,770 1.1726 -1.45%
2014-12-24 0 2.750 2.730 2.750 2.730 2.750 272,000 747,060 2.7465 1.180 1.172 1.180 1.172 1.180 633,799 1.1787 0.36%
2014-12-23 0 2.740 2.730 2.740 2.710 2.740 278,000 759,880 2.7334 1.176 1.172 1.176 1.163 1.176 647,780 1.1731 0.74%
2014-12-22 0 2.720 2.710 2.720 2.710 2.790 1,094,000 2,977,300 2.7215 1.167 1.163 1.167 1.163 1.197 2,549,176 1.1679 -0.37%
2014-12-19 0 2.730 2.710 2.750 2.670 2.750 2,530,000 6,862,725 2.7125 1.172 1.163 1.180 1.146 1.180 5,895,261 1.1641 0.37%
2014-12-18 0 2.720 2.710 2.750 2.710 2.830 1,295,000 3,567,310 2.7547 1.167 1.163 1.180 1.163 1.215 3,017,535 1.1822 -1.09%
2014-12-17 0 2.750 2.750 2.780 2.670 2.830 3,604,000 9,916,270 2.7515 1.180 1.180 1.193 1.146 1.215 8,397,834 1.1808 -0.72%
2014-12-16 0 2.770 2.760 2.790 2.760 2.810 690,750 1,917,380 2.7758 1.189 1.184 1.197 1.184 1.206 1,609,546 1.1913 -1.42%
2014-12-15 0 2.810 2.790 2.810 2.760 2.830 1,126,000 3,145,305 2.7933 1.206 1.197 1.206 1.184 1.215 2,623,741 1.1988 1.08%
2014-12-12 0 2.780 2.760 2.790 2.750 2.800 670,000 1,856,520 2.7709 1.193 1.184 1.197 1.180 1.202 1,561,196 1.1892 0.00%
2014-12-11 0 2.780 2.770 2.780 2.770 2.830 1,233,918 3,422,996 2.7741 1.193 1.189 1.193 1.189 1.215 2,875,205 1.1905 -0.71%
2014-12-10 0 2.800 2.780 2.800 2.760 2.810 1,114,000 3,094,885 2.7782 1.202 1.193 1.202 1.184 1.206 2,595,779 1.1923 1.45%
2014-12-09 0 2.760 2.750 2.770 2.740 2.810 1,043,000 2,874,085 2.7556 1.184 1.180 1.189 1.176 1.206 2,430,339 1.1826 0.00%
2014-12-08 0 2.760 2.750 2.760 2.740 2.810 865,000 2,385,390 2.7577 1.184 1.180 1.184 1.176 1.206 2,015,573 1.1835 -0.36%
2014-12-05 0 2.770 2.750 2.770 2.720 2.790 706,000 1,947,000 2.7578 1.189 1.180 1.189 1.167 1.197 1,645,081 1.1835 1.47%
2014-12-04 0 2.730 2.730 2.760 2.720 2.810 1,844,000 5,067,320 2.7480 1.172 1.172 1.184 1.167 1.206 4,296,783 1.1793 -1.09%
2014-12-03 0 2.760 2.750 2.760 2.740 2.840 942,000 2,603,660 2.7640 1.184 1.180 1.184 1.176 1.219 2,194,994 1.1862 0.00%
2014-12-02 0 2.760 2.740 2.760 2.700 2.770 1,234,612 3,385,678 2.7423 1.184 1.176 1.184 1.159 1.189 2,876,822 1.1769 -0.36%
2014-12-01 0 2.770 2.730 2.780 2.710 2.840 2,636,000 7,298,730 2.7689 1.189 1.172 1.193 1.163 1.219 6,142,256 1.1883 -1.07%
2014-11-28 0 2.800 2.790 2.820 2.790 2.820 1,846,067 5,184,480 2.8084 1.202 1.197 1.210 1.197 1.210 4,301,600 1.2052 0.36%
2014-11-27 0 2.790 2.790 2.800 2.780 2.850 1,995,000 5,580,040 2.7970 1.197 1.197 1.202 1.193 1.223 4,648,635 1.2004 -0.36%
2014-11-26 0 2.800 2.790 2.800 2.790 2.850 1,574,244 4,412,002 2.8026 1.202 1.197 1.202 1.197 1.223 3,668,213 1.2028 0.36%
2014-11-25 0 2.790 2.790 2.810 2.790 2.880 1,241,000 3,480,204 2.8044 1.197 1.197 1.206 1.197 1.236 2,891,707 1.2035 -1.41%
2014-11-24 0 2.830 2.820 2.830 2.820 2.880 1,433,305 4,070,810 2.8402 1.215 1.210 1.215 1.210 1.236 3,339,805 1.2189 1.43%
2014-11-21 0 2.790 2.790 2.800 2.780 2.860 1,787,745 5,001,471 2.7976 1.197 1.197 1.202 1.193 1.227 4,165,701 1.2006 -1.41%
2014-11-20 0 2.830 2.830 2.840 2.820 2.880 755,610 2,143,383 2.8366 1.215 1.215 1.219 1.210 1.236 1,760,679 1.2174 -1.39%
2014-11-19 0 2.870 2.850 2.880 2.800 2.880 1,844,000 5,238,560 2.8409 1.232 1.223 1.236 1.202 1.236 4,296,783 1.2192 2.50%
2014-11-18 0 2.800 2.790 2.810 2.770 2.840 1,977,000 5,532,970 2.7987 1.202 1.197 1.206 1.189 1.219 4,606,692 1.2011 -0.36%
2014-11-17 0 2.810 2.800 2.810 2.790 2.860 829,900 2,329,488 2.8070 1.206 1.202 1.206 1.197 1.227 1,933,785 1.2046 0.36%
2014-11-14 0 2.800 2.800 2.810 2.780 2.820 1,504,000 4,209,650 2.7990 1.202 1.202 1.206 1.193 1.210 3,504,535 1.2012 0.36%
2014-11-13 0 2.790 2.770 2.790 2.750 2.910 7,632,000 21,238,689 2.7828 1.197 1.189 1.197 1.180 1.249 17,783,649 1.1943 -3.46%
2014-11-12 0 2.890 2.860 2.900 2.840 2.910 1,461,500 4,193,573 2.8694 1.240 1.227 1.245 1.219 1.249 3,405,504 1.2314 0.70%
2014-11-11 0 2.870 2.850 2.880 2.850 2.920 806,000 2,329,330 2.8900 1.232 1.223 1.236 1.223 1.253 1,878,095 1.2403 -1.37%
2014-11-10 0 2.910 2.900 2.910 2.880 2.940 1,434,000 4,156,520 2.8985 1.249 1.245 1.249 1.236 1.262 3,341,425 1.2439 -0.34%
2014-11-07 0 2.920 2.910 2.920 2.800 2.930 1,941,000 5,585,290 2.8775 1.253 1.249 1.253 1.202 1.257 4,522,807 1.2349 1.74%
2014-11-06 0 2.870 2.870 2.880 2.850 2.930 2,664,000 7,656,395 2.8740 1.232 1.232 1.236 1.223 1.257 6,207,500 1.2334 -0.69%
2014-11-05 0 2.890 2.890 2.900 2.720 2.960 5,678,088 16,323,084 2.8748 1.240 1.240 1.245 1.167 1.270 13,230,756 1.2337 7.04%
2014-11-04 0 2.700 2.700 2.720 2.660 2.730 425,000 1,150,520 2.7071 1.159 1.159 1.167 1.142 1.172 990,311 1.1618 1.89%
2014-11-03 0 2.650 2.650 2.660 2.650 2.730 1,698,000 4,538,025 2.6726 1.137 1.137 1.142 1.137 1.172 3,956,582 1.1470 -1.12%
2014-10-31 0 2.680 2.680 2.700 2.650 2.730 1,860,000 5,021,510 2.6997 1.150 1.150 1.159 1.137 1.172 4,334,065 1.1586 0.75%
2014-10-30 0 2.660 2.660 2.680 2.650 2.720 2,071,880 5,549,708 2.6786 1.142 1.142 1.150 1.137 1.167 4,827,776 1.1495 -1.12%
2014-10-29 0 2.690 2.680 2.700 2.610 2.750 3,109,000 8,386,335 2.6974 1.154 1.150 1.159 1.120 1.180 7,244,414 1.1576 3.07%
2014-10-28 0 2.610 2.610 2.620 2.420 2.660 7,913,929 20,328,843 2.5687 1.120 1.120 1.124 1.039 1.142 18,440,584 1.1024 7.85%
2014-10-27 0 2.420 2.410 2.430 2.380 2.480 3,765,000 9,112,560 2.4203 1.039 1.034 1.043 1.021 1.064 8,772,987 1.0387 -1.63%
2014-10-24 0 2.460 2.460 2.470 2.450 2.500 660,000 1,628,005 2.4667 1.056 1.056 1.060 1.051 1.073 1,537,894 1.0586 -1.20%
2014-10-23 0 2.490 2.470 2.500 2.470 2.540 2,087,000 5,216,740 2.4996 1.069 1.060 1.073 1.060 1.090 4,863,008 1.0727 0.00%
2014-10-22 0 2.490 2.490 2.520 2.470 2.530 1,380,000 3,451,950 2.5014 1.069 1.069 1.081 1.060 1.086 3,215,597 1.0735 -0.40%
2014-10-21 0 2.500 2.490 2.510 2.490 2.550 1,497,480 3,761,732 2.5120 1.073 1.069 1.077 1.069 1.094 3,489,342 1.0781 -2.34%
2014-10-20 0 2.560 2.560 2.570 2.540 2.590 769,000 1,971,110 2.5632 1.099 1.099 1.103 1.090 1.112 1,791,880 1.1000 0.39%
2014-10-17 0 2.550 2.550 2.570 2.470 2.600 752,000 1,905,340 2.5337 1.094 1.094 1.103 1.060 1.116 1,752,267 1.0874 0.79%
2014-10-16 0 2.530 2.520 2.550 2.500 2.590 768,000 1,945,743 2.5335 1.086 1.081 1.094 1.073 1.112 1,789,550 1.0873 -1.17%
2014-10-15 0 2.560 2.560 2.580 2.550 2.600 847,129 2,171,625 2.5635 1.099 1.099 1.107 1.094 1.116 1,973,931 1.1002 -0.78%
2014-10-14 0 2.580 2.550 2.580 2.550 2.620 2,066,000 5,337,750 2.5836 1.107 1.094 1.107 1.094 1.124 4,814,075 1.1088 -1.15%
2014-10-13 0 2.610 2.610 2.620 2.610 2.620 868,700 2,270,676 2.6139 1.120 1.120 1.124 1.120 1.124 2,024,195 1.1218 -2.25%
2014-10-10 0 2.670 2.620 2.640 2.620 2.690 2,033,000 5,402,494 2.6574 1.146 1.124 1.133 1.124 1.154 4,737,180 1.1404 0.00%
2014-10-09 0 2.670 2.670 2.680 2.660 2.750 868,000 2,336,255 2.6915 1.146 1.146 1.150 1.142 1.180 2,022,564 1.1551 -1.11%
2014-10-08 0 2.700 2.700 2.740 2.630 2.760 1,361,760 3,678,513 2.7013 1.159 1.159 1.176 1.129 1.184 3,173,095 1.1593 0.37%
2014-10-07 0 2.690 2.690 2.700 2.620 2.730 798,060 2,130,237 2.6693 1.154 1.154 1.159 1.124 1.172 1,859,594 1.1455 1.89%
2014-10-06 0 2.640 2.640 2.660 2.620 2.670 1,020,300 2,697,721 2.6440 1.133 1.133 1.142 1.124 1.146 2,377,445 1.1347 0.38%
2014-10-03 0 2.630 2.630 2.640 2.580 2.640 2,249,000 5,885,510 2.6169 1.129 1.129 1.133 1.107 1.133 5,240,491 1.1231 -1.50%
2014-09-30 0 2.670 2.670 2.710 2.650 2.880 1,833,000 4,907,390 2.6772 1.146 1.146 1.163 1.137 1.236 4,271,152 1.1490 2.69%
2014-09-29 0 2.600 2.600 2.610 2.600 2.660 1,276,000 3,340,090 2.6176 1.116 1.116 1.120 1.116 1.142 2,973,262 1.1234 -2.99%
2014-09-26 0 2.680 2.680 2.690 2.670 2.720 1,082,000 2,908,140 2.6877 1.150 1.150 1.154 1.146 1.167 2,521,214 1.1535 -1.47%
2014-09-25 0 2.720 2.720 2.730 2.720 2.790 1,489,000 4,093,285 2.7490 1.167 1.167 1.172 1.167 1.197 3,469,583 1.1798 -1.81%
2014-09-24 0 2.770 2.750 2.770 2.700 2.810 1,128,000 3,111,092 2.7581 1.189 1.180 1.189 1.159 1.206 2,628,401 1.1836 1.09%
2014-09-23 0 2.740 2.720 2.740 2.720 2.760 900,000 2,463,527 2.7373 1.176 1.167 1.176 1.167 1.184 2,097,128 1.1747 -0.36%
2014-09-22 0 2.750 2.720 2.760 2.720 2.820 1,316,000 3,627,840 2.7567 1.180 1.167 1.184 1.167 1.210 3,066,468 1.1831 -1.79%
2014-09-19 0 2.800 2.780 2.810 2.760 2.810 1,757,000 4,894,910 2.7859 1.202 1.193 1.206 1.184 1.206 4,094,061 1.1956 0.72%
2014-09-18 0 2.780 2.800 2.810 2.780 2.800 1,247,000 3,479,470 2.7903 1.193 1.202 1.206 1.193 1.202 2,905,688 1.1975 -0.71%
2014-09-17 0 2.800 2.800 2.810 2.800 2.820 507,000 1,424,700 2.8101 1.202 1.202 1.206 1.202 1.210 1,181,382 1.2060 -0.36%
2014-09-16 0 2.810 2.800 2.810 2.790 2.820 705,000 1,974,260 2.8004 1.206 1.202 1.206 1.197 1.210 1,642,751 1.2018 0.36%
2014-09-15 0 2.800 2.800 2.810 2.800 2.820 936,000 2,624,700 2.8042 1.202 1.202 1.206 1.202 1.210 2,181,014 1.2034 -1.06%
2014-09-12 0 2.830 2.820 2.840 2.820 2.850 715,000 2,026,420 2.8342 1.215 1.210 1.219 1.210 1.223 1,666,052 1.2163 0.00%
2014-09-11 0 2.830 2.820 2.840 2.820 2.850 1,045,000 2,958,490 2.8311 1.215 1.210 1.219 1.210 1.223 2,434,999 1.2150 -0.35%
2014-09-10 0 2.840 2.830 2.840 2.820 2.850 1,042,000 2,956,110 2.8370 1.219 1.215 1.219 1.210 1.223 2,428,009 1.2175 -0.35%
2014-09-08 0 2.850 2.850 2.860 2.810 2.870 1,070,000 3,046,771 2.8474 1.223 1.223 1.227 1.206 1.232 2,493,253 1.2220 0.71%
2014-09-05 0 2.830 2.800 2.830 2.780 2.840 3,414,150 9,575,637 2.8047 1.215 1.202 1.215 1.193 1.219 7,955,457 1.2037 0.35%
2014-09-04 0 2.820 2.810 2.820 2.780 2.870 5,149,000 14,546,610 2.8251 1.210 1.206 1.210 1.193 1.232 11,997,905 1.2124 0.00%
2014-09-03 0 2.820 2.820 2.830 2.810 2.870 1,889,000 5,348,230 2.8312 1.210 1.210 1.215 1.206 1.232 4,401,640 1.2151 0.36%
2014-09-02 0 2.810 2.810 2.830 2.800 2.870 2,813,600 7,967,336 2.8317 1.206 1.206 1.215 1.202 1.232 6,556,090 1.2153 0.36%
2014-09-01 0 2.800 2.800 2.820 2.780 2.890 2,607,000 7,328,240 2.8110 1.202 1.202 1.210 1.193 1.240 6,074,682 1.2064 -3.11%
2014-08-29 0 2.890 2.890 2.920 2.880 3.030 4,024,000 11,835,566 2.9412 1.240 1.240 1.253 1.236 1.300 9,376,494 1.2623 -4.62%
2014-08-28 0 3.030 3.010 3.040 3.000 3.100 2,863,000 8,669,630 3.0282 1.300 1.292 1.305 1.287 1.330 6,671,199 1.2996 -1.94%
2014-08-27 0 3.090 3.080 3.090 3.060 3.110 669,000 2,064,890 3.0865 1.326 1.322 1.326 1.313 1.335 1,558,865 1.3246 0.00%
2014-08-26 0 3.090 3.090 3.130 3.070 3.130 567,550 1,758,873 3.0991 1.326 1.326 1.343 1.318 1.343 1,322,473 1.3300 -0.96%
2014-08-25 0 3.120 3.100 3.120 3.060 3.120 1,329,000 4,102,378 3.0868 1.339 1.330 1.339 1.313 1.339 3,096,760 1.3247 1.30%
2014-08-22 0 3.080 3.080 3.100 3.070 3.100 1,528,000 4,714,380 3.0853 1.322 1.322 1.330 1.318 1.330 3,560,458 1.3241 -0.65%
2014-08-21 0 3.100 3.090 3.100 3.060 3.100 1,760,000 5,427,330 3.0837 1.330 1.326 1.330 1.313 1.330 4,101,051 1.3234 -0.96%
2014-08-20 0 3.130 3.110 3.130 3.110 3.140 599,000 1,873,890 3.1284 1.343 1.335 1.343 1.335 1.348 1,395,756 1.3426 -0.32%
2014-08-19 0 3.140 3.140 3.150 3.120 3.160 1,051,000 3,303,090 3.1428 1.348 1.348 1.352 1.339 1.356 2,448,980 1.3488 -0.63%
2014-08-18 0 3.160 3.150 3.160 3.110 3.170 1,880,000 5,898,270 3.1374 1.356 1.352 1.356 1.335 1.360 4,380,668 1.3464 0.96%
2014-08-15 0 3.130 3.120 3.130 3.110 3.160 1,932,000 6,042,180 3.1274 1.343 1.339 1.343 1.335 1.356 4,501,836 1.3422 -0.63%
2014-08-14 0 3.150 3.150 3.160 3.140 3.190 3,078,000 9,720,660 3.1581 1.352 1.352 1.356 1.348 1.369 7,172,179 1.3553 0.64%
2014-08-13 0 3.130 3.120 3.140 3.060 3.130 6,348,030 19,692,612 3.1022 1.343 1.339 1.348 1.313 1.343 14,791,816 1.3313 2.29%
2014-08-12 0 3.060 3.050 3.060 3.050 3.100 3,815,000 11,671,305 3.0593 1.313 1.309 1.313 1.309 1.330 8,889,495 1.3129 -0.65%
2014-08-11 0 3.080 3.080 3.090 3.060 3.090 974,000 2,994,890 3.0748 1.322 1.322 1.326 1.313 1.326 2,269,559 1.3196 0.00%
2014-08-08 0 3.080 3.070 3.090 3.060 3.100 1,308,000 4,026,810 3.0786 1.322 1.318 1.326 1.313 1.330 3,047,827 1.3212 -0.32%
2014-08-07 0 3.090 3.090 3.100 3.080 3.120 1,010,050 3,127,404 3.0963 1.326 1.326 1.330 1.322 1.339 2,353,561 1.3288 0.00%
2014-08-06 0 3.090 3.090 3.100 3.080 3.120 2,095,000 6,488,240 3.0970 1.326 1.326 1.330 1.322 1.339 4,881,649 1.3291 -0.64%
2014-08-05 0 3.110 3.110 3.120 3.090 3.180 1,971,000 6,135,795 3.1130 1.335 1.335 1.339 1.326 1.365 4,592,711 1.3360 -1.27%
2014-08-04 0 3.150 3.130 3.170 3.100 3.180 3,501,000 11,013,575 3.1458 1.352 1.343 1.360 1.330 1.365 8,157,830 1.3501 1.61%
2014-08-01 0 3.100 3.090 3.100 3.080 3.140 1,123,350 3,481,080 3.0988 1.330 1.326 1.330 1.322 1.348 2,617,566 1.3299 -0.32%
2014-07-31 0 3.110 3.110 3.120 3.090 3.200 2,851,000 8,923,343 3.1299 1.335 1.335 1.339 1.326 1.373 6,643,237 1.3432 -1.89%
2014-07-30 0 3.170 3.160 3.170 3.160 3.240 1,964,000 6,258,555 3.1866 1.360 1.356 1.360 1.356 1.390 4,576,400 1.3676 -1.55%
2014-07-29 0 3.220 3.190 3.230 3.200 3.250 2,799,000 9,024,520 3.2242 1.382 1.369 1.386 1.373 1.395 6,522,070 1.3837 0.94%
2014-07-28 0 3.190 3.190 3.210 3.190 3.240 1,762,000 5,645,275 3.2039 1.369 1.369 1.378 1.369 1.390 4,105,712 1.3750 -0.31%
2014-07-25 0 3.200 3.200 3.210 3.190 3.250 1,571,000 5,035,440 3.2052 1.373 1.373 1.378 1.369 1.395 3,660,654 1.3756 -0.62%
2014-07-24 0 3.220 3.200 3.220 3.160 3.260 2,451,640 7,849,787 3.2019 1.382 1.373 1.382 1.356 1.399 5,712,671 1.3741 0.00%
2014-07-23 0 3.220 3.180 3.200 3.160 3.280 2,052,000 6,600,880 3.2168 1.382 1.365 1.373 1.356 1.408 4,781,453 1.3805 -0.62%
2014-07-22 0 3.240 3.230 3.240 3.220 3.280 858,213 2,784,852 3.2449 1.390 1.386 1.390 1.382 1.408 1,999,759 1.3926 0.93%
2014-07-21 0 3.210 3.210 3.220 3.160 3.320 3,945,877 12,818,892 3.2487 1.378 1.378 1.382 1.356 1.425 9,194,457 1.3942 -3.31%
2014-07-18 0 3.320 3.320 3.330 3.300 3.350 1,741,000 5,782,320 3.3213 1.425 1.425 1.429 1.416 1.438 4,056,779 1.4253 0.30%
2014-07-17 0 3.310 3.310 3.330 3.300 3.350 1,965,000 6,557,260 3.3370 1.421 1.421 1.429 1.416 1.438 4,578,730 1.4321 -0.60%
2014-07-16 0 3.330 3.330 3.340 3.300 3.340 1,709,000 5,690,497 3.3297 1.429 1.429 1.433 1.416 1.433 3,982,214 1.4290 -0.30%
2014-07-15 0 3.340 3.330 3.340 3.290 3.350 1,368,000 4,556,725 3.3309 1.433 1.429 1.433 1.412 1.438 3,187,635 1.4295 -0.30%
2014-07-14 0 3.350 3.340 3.350 3.300 3.380 999,000 3,339,445 3.3428 1.438 1.433 1.438 1.416 1.451 2,327,813 1.4346 0.90%
2014-07-11 0 3.320 3.310 3.330 3.260 3.380 3,313,000 11,017,370 3.3255 1.425 1.421 1.429 1.399 1.451 7,719,763 1.4272 0.61%
2014-07-10 0 3.300 3.300 3.310 3.300 3.350 779,000 2,592,900 3.3285 1.416 1.416 1.421 1.416 1.438 1,815,181 1.4285 0.61%
2014-07-09 0 3.280 3.280 3.300 3.260 3.330 1,072,000 3,533,420 3.2961 1.408 1.408 1.416 1.399 1.429 2,497,913 1.4145 -0.91%
2014-07-08 0 3.310 3.310 3.320 3.260 3.350 1,207,000 3,975,290 3.2935 1.421 1.421 1.425 1.399 1.438 2,812,482 1.4134 0.30%
2014-07-07 0 3.300 3.300 3.320 3.230 3.350 1,977,000 6,522,280 3.2991 1.416 1.416 1.425 1.386 1.438 4,606,692 1.4158 -0.60%
2014-07-04 0 3.320 3.320 3.350 3.260 3.360 2,336,000 7,766,285 3.3246 1.425 1.425 1.438 1.399 1.442 5,443,213 1.4268 1.84%
2014-07-03 0 3.260 3.250 3.270 3.230 3.300 4,290,000 13,996,990 3.2627 1.399 1.395 1.403 1.386 1.416 9,996,312 1.4002 -0.61%
2014-07-02 0 3.280 3.280 3.290 3.150 3.300 3,902,000 12,530,655 3.2113 1.408 1.408 1.412 1.352 1.416 9,092,217 1.3782 5.13%
2014-06-30 0 3.120 3.120 3.140 3.090 3.220 3,696,000 11,581,183 3.1334 1.339 1.339 1.348 1.326 1.382 8,612,208 1.3447 -2.19%
2014-06-27 0 3.190 3.180 3.190 3.180 3.260 1,704,000 5,452,460 3.1998 1.369 1.365 1.369 1.365 1.399 3,970,563 1.3732 0.00%
2014-06-26 0 3.190 3.190 3.200 3.150 3.270 2,754,449 8,833,338 3.2069 1.369 1.369 1.373 1.352 1.403 6,418,259 1.3763 -2.45%
2014-06-25 0 3.270 3.270 3.280 3.200 3.310 2,285,000 7,478,110 3.2727 1.403 1.403 1.408 1.373 1.421 5,324,376 1.4045 1.87%
2014-06-24 0 3.210 3.210 3.220 3.170 3.230 2,170,000 6,962,150 3.2084 1.378 1.378 1.382 1.360 1.386 5,056,410 1.3769 1.90%
2014-06-23 0 3.150 3.150 3.160 3.120 3.230 2,054,000 6,514,960 3.1718 1.352 1.352 1.356 1.339 1.386 4,786,113 1.3612 -1.56%
2014-06-20 0 3.200 3.180 3.200 3.170 3.260 903,000 2,893,340 3.2041 1.373 1.365 1.373 1.360 1.399 2,104,119 1.3751 0.31%
2014-06-19 0 3.190 3.200 3.210 3.160 3.220 3,748,200 11,962,708 3.1916 1.369 1.373 1.378 1.356 1.382 8,733,841 1.3697 0.63%
2014-06-18 0 3.170 3.170 3.180 3.100 3.190 3,275,200 10,366,964 3.1653 1.360 1.360 1.365 1.330 1.369 7,631,684 1.3584 1.93%
2014-06-17 0 3.110 3.090 3.110 3.080 3.170 2,037,000 6,355,951 3.1203 1.335 1.326 1.335 1.322 1.360 4,746,501 1.3391 -1.27%
2014-06-16 0 3.150 3.150 3.170 3.120 3.180 932,000 2,938,770 3.1532 1.352 1.352 1.360 1.339 1.365 2,171,693 1.3532 -0.94%
2014-06-13 0 3.180 3.150 3.190 3.090 3.190 1,300,000 4,099,035 3.1531 1.365 1.352 1.369 1.326 1.369 3,029,186 1.3532 1.60%
2014-06-12 0 3.130 3.120 3.140 3.070 3.150 565,000 1,767,894 3.1290 1.343 1.339 1.348 1.318 1.352 1,316,531 1.3428 -0.63%
2014-06-11 0 3.150 3.140 3.150 3.070 3.150 2,065,200 6,426,864 3.1120 1.352 1.348 1.352 1.318 1.352 4,812,211 1.3355 1.29%
2014-06-10 0 3.110 3.100 3.130 3.010 3.180 3,215,200 9,887,265 3.0752 1.335 1.330 1.343 1.292 1.365 7,491,875 1.3197 -1.89%
2014-06-09 0 3.170 3.150 3.170 3.140 3.190 694,000 2,196,580 3.1651 1.360 1.352 1.360 1.348 1.369 1,617,119 1.3583 -0.63%
2014-06-06 0 3.190 3.180 3.200 3.160 3.210 846,600 2,702,550 3.1922 1.369 1.365 1.373 1.356 1.378 1,972,699 1.3700 0.00%
2014-06-05 0 3.190 3.190 3.200 3.140 3.210 1,345,000 4,269,460 3.1743 1.369 1.369 1.373 1.348 1.378 3,134,042 1.3623 0.31%
2014-06-04 0 3.180 3.180 3.200 3.140 3.230 3,671,000 11,700,330 3.1872 1.365 1.365 1.373 1.348 1.386 8,553,954 1.3678 0.95%
2014-06-03 0 3.150 3.140 3.160 3.070 3.170 2,678,500 8,355,385 3.1194 1.352 1.348 1.356 1.318 1.360 6,241,287 1.3387 2.61%
2014-05-30 0 3.070 3.070 3.080 3.040 3.100 5,609,000 17,175,580 3.0621 1.318 1.318 1.322 1.305 1.330 13,069,771 1.3141 1.32%
2014-05-29 0 3.030 3.020 3.040 3.020 3.100 3,871,000 11,825,980 3.0550 1.300 1.296 1.305 1.296 1.330 9,019,983 1.3111 -0.66%
2014-05-28 0 3.210 3.210 3.220 3.140 3.240 5,817,000 18,614,555 3.2000 1.309 1.309 1.313 1.280 1.321 14,265,493 1.3049 2.23%
2014-05-27 0 3.140 3.130 3.150 3.120 3.170 2,301,000 7,224,395 3.1397 1.280 1.276 1.284 1.272 1.293 5,642,926 1.2803 -0.32%
2014-05-26 0 3.150 3.130 3.140 3.080 3.150 2,805,000 8,747,270 3.1185 1.284 1.276 1.280 1.256 1.284 6,878,925 1.2716 1.29%
2014-05-23 0 3.110 3.110 3.120 3.060 3.130 2,442,000 7,576,749 3.1027 1.268 1.268 1.272 1.248 1.276 5,988,711 1.2652 1.63%
2014-05-22 0 3.060 3.060 3.070 3.010 3.140 4,206,000 12,874,460 3.0610 1.248 1.248 1.252 1.227 1.280 10,314,709 1.2482 -1.29%
2014-05-21 0 3.100 3.090 3.100 3.060 3.280 2,312,000 7,203,120 3.1155 1.264 1.260 1.264 1.248 1.337 5,669,902 1.2704 0.00%
2014-05-20 0 3.100 3.060 3.120 3.050 3.200 4,543,000 14,080,040 3.0993 1.264 1.248 1.272 1.244 1.305 11,141,161 1.2638 -1.90%
2014-05-19 0 3.160 3.150 3.170 3.140 3.200 2,536,000 8,016,175 3.1610 1.289 1.284 1.293 1.280 1.305 6,219,235 1.2889 -1.25%
2014-05-16 0 3.200 3.190 3.210 3.170 3.300 881,000 2,827,820 3.2098 1.305 1.301 1.309 1.293 1.346 2,160,547 1.3088 -1.84%
2014-05-15 0 3.260 3.260 3.300 3.110 3.390 4,029,654 13,065,605 3.2424 1.329 1.329 1.346 1.268 1.382 9,882,242 1.3221 -2.69%
2014-05-14 0 3.350 3.350 3.360 3.330 3.420 777,000 2,622,264 3.3749 1.366 1.366 1.370 1.358 1.395 1,905,499 1.3762 -0.89%
2014-05-13 0 3.380 3.360 3.390 3.280 3.400 492,000 1,642,700 3.3388 1.378 1.370 1.382 1.337 1.386 1,206,571 1.3615 3.05%
2014-05-12 0 3.280 3.280 3.290 3.280 3.410 1,090,000 3,636,690 3.3364 1.337 1.337 1.342 1.337 1.390 2,673,094 1.3605 -2.09%
2014-05-09 0 3.350 3.330 3.360 3.330 3.420 961,000 3,219,050 3.3497 1.366 1.358 1.370 1.358 1.395 2,356,737 1.3659 0.30%
2014-05-08 0 3.340 3.330 3.340 3.340 3.500 794,000 2,700,220 3.4008 1.362 1.358 1.362 1.362 1.427 1,947,190 1.3867 -2.91%
2014-05-07 0 3.440 3.430 3.450 3.370 3.490 1,285,000 4,427,200 3.4453 1.403 1.399 1.407 1.374 1.423 3,151,308 1.4049 0.58%
2014-05-05 0 3.420 3.400 3.420 3.320 3.480 4,434,000 14,847,700 3.3486 1.395 1.386 1.395 1.354 1.419 10,873,852 1.3654 4.59%
2014-05-02 0 3.270 3.260 3.270 3.250 3.430 1,450,500 4,760,665 3.2821 1.333 1.329 1.333 1.325 1.399 3,557,177 1.3383 -4.11%
2014-04-30 0 3.410 3.400 3.410 3.380 3.500 1,701,000 5,809,862 3.4156 1.390 1.386 1.390 1.378 1.427 4,171,498 1.3928 -0.87%
2014-04-29 0 3.440 3.440 3.470 3.420 3.540 1,948,620 6,797,805 3.4885 1.403 1.403 1.415 1.395 1.443 4,778,756 1.4225 -2.55%
2014-04-28 0 3.530 3.520 3.530 3.510 3.610 404,000 1,428,270 3.5353 1.439 1.435 1.439 1.431 1.472 990,761 1.4416 -3.29%
2014-04-25 0 3.650 3.610 3.650 3.600 3.760 1,923,000 7,032,630 3.6571 1.488 1.472 1.488 1.468 1.533 4,715,926 1.4913 -2.14%
2014-04-24 0 3.730 3.720 3.730 3.580 3.730 1,357,000 4,987,726 3.6756 1.521 1.517 1.521 1.460 1.521 3,327,879 1.4988 3.32%
2014-04-23 0 3.610 3.630 3.650 3.500 3.670 3,731,000 13,425,748 3.5984 1.472 1.480 1.488 1.427 1.497 9,149,829 1.4673 4.64%
2014-04-22 0 3.450 3.440 3.450 3.420 3.650 3,786,000 13,119,036 3.4651 1.407 1.403 1.407 1.395 1.488 9,284,710 1.4130 -4.43%
2014-04-17 0 3.610 3.600 3.620 3.570 3.710 1,272,000 4,591,585 3.6097 1.472 1.468 1.476 1.456 1.513 3,119,427 1.4719 0.00%
2014-04-16 0 3.610 3.590 3.620 3.550 3.670 1,003,000 3,629,850 3.6190 1.472 1.464 1.476 1.448 1.497 2,459,737 1.4757 0.84%
2014-04-15 0 3.580 3.580 3.590 3.560 3.790 1,953,000 7,052,506 3.6111 1.460 1.460 1.464 1.452 1.545 4,789,498 1.4725 -4.53%
2014-04-14 0 3.750 3.740 3.770 3.660 3.810 2,492,000 9,291,955 3.7287 1.529 1.525 1.537 1.492 1.554 6,111,330 1.5204 -0.27%
2014-04-11 0 3.760 3.760 3.770 3.750 3.870 3,041,000 11,573,940 3.8060 1.533 1.533 1.537 1.529 1.578 7,457,687 1.5519 -2.84%
2014-04-10 0 3.870 3.850 3.900 3.800 3.950 3,427,000 13,236,485 3.8624 1.578 1.570 1.590 1.550 1.611 8,404,305 1.5750 -1.02%
2014-04-09 0 3.910 3.880 3.910 3.840 3.950 1,957,000 7,595,190 3.8810 1.594 1.582 1.594 1.566 1.611 4,799,307 1.5826 -0.26%
2014-04-08 0 3.920 3.920 3.950 3.850 3.980 1,856,000 7,265,450 3.9146 1.598 1.598 1.611 1.570 1.623 4,551,617 1.5962 0.00%
2014-04-07 0 3.920 3.920 3.940 3.830 4.010 3,636,000 14,285,075 3.9288 1.598 1.598 1.607 1.562 1.635 8,916,853 1.6020 -1.51%
2014-04-04 0 3.980 3.970 4.000 3.890 4.010 720,500 2,856,630 3.9648 1.623 1.619 1.631 1.586 1.635 1,766,940 1.6167 0.00%
2014-04-03 0 3.980 3.970 4.000 3.830 4.000 2,644,000 10,465,480 3.9582 1.623 1.619 1.631 1.562 1.631 6,484,092 1.6140 2.58%
2014-04-02 0 3.880 3.880 3.900 3.830 3.940 3,435,000 13,331,049 3.8809 1.582 1.582 1.590 1.562 1.607 8,423,924 1.5825 0.00%
2014-04-01 0 3.880 3.850 3.890 3.820 4.020 2,910,000 11,314,415 3.8881 1.582 1.570 1.586 1.558 1.639 7,136,425 1.5854 0.00%
2014-03-31 0 3.880 3.870 3.900 3.820 3.950 1,545,000 6,010,905 3.8906 1.582 1.578 1.590 1.558 1.611 3,788,927 1.5864 2.37%
2014-03-28 0 3.790 3.790 3.800 3.730 3.880 1,720,000 6,491,892 3.7744 1.545 1.545 1.550 1.521 1.582 4,218,093 1.5391 1.61%
2014-03-27 0 3.730 3.730 3.740 3.600 4.000 5,193,000 19,364,967 3.7291 1.521 1.521 1.525 1.468 1.631 12,735,208 1.5206 -5.81%
2014-03-26 0 3.960 3.960 3.980 3.900 4.030 1,130,000 4,469,217 3.9551 1.615 1.615 1.623 1.590 1.643 2,771,189 1.6127 0.51%
2014-03-25 0 3.940 3.940 3.950 3.920 4.040 1,954,000 7,723,115 3.9525 1.607 1.607 1.611 1.598 1.647 4,791,950 1.6117 -1.25%
2014-03-24 0 3.990 3.960 3.990 3.860 4.060 2,343,958 9,252,815 3.9475 1.627 1.615 1.627 1.574 1.656 5,748,275 1.6097 4.18%
2014-03-21 0 3.830 3.830 3.840 3.750 3.930 6,201,000 23,622,435 3.8095 1.562 1.562 1.566 1.529 1.603 15,207,207 1.5534 1.06%
2014-03-20 0 3.790 3.780 3.790 3.770 3.860 5,369,000 20,422,703 3.8038 1.545 1.541 1.545 1.537 1.574 13,166,827 1.5511 -0.26%
2014-03-19 0 3.800 3.800 3.810 3.750 3.840 4,663,000 17,673,608 3.7902 1.550 1.550 1.554 1.529 1.566 11,435,447 1.5455 0.80%
2014-03-18 0 3.770 3.770 3.780 3.750 3.850 3,054,000 11,517,519 3.7713 1.537 1.537 1.541 1.529 1.570 7,489,568 1.5378 -0.26%
2014-03-17 0 3.780 3.770 3.780 3.760 3.850 1,649,000 6,240,788 3.7846 1.541 1.537 1.541 1.533 1.570 4,043,974 1.5432 -1.31%
2014-03-14 0 3.830 3.810 3.830 3.780 3.860 1,653,000 6,298,885 3.8106 1.562 1.554 1.562 1.541 1.574 4,053,784 1.5538 -0.26%
2014-03-13 0 3.840 3.840 3.860 3.780 3.990 4,400,000 16,855,947 3.8309 1.566 1.566 1.574 1.541 1.627 10,790,471 1.5621 0.79%
2014-03-12 0 3.810 3.810 3.820 3.780 3.960 2,963,800 11,322,533 3.8203 1.554 1.554 1.558 1.541 1.615 7,268,363 1.5578 -0.26%
2014-03-11 0 3.820 3.800 3.820 3.800 3.930 3,467,000 13,393,999 3.8633 1.558 1.550 1.558 1.550 1.603 8,502,401 1.5753 -0.78%
2014-03-10 0 3.850 3.840 3.850 3.810 3.890 3,467,000 13,311,969 3.8396 1.570 1.566 1.570 1.554 1.586 8,502,401 1.5657 -0.26%
2014-03-07 0 3.860 3.850 3.880 3.760 3.880 5,441,000 20,719,625 3.8081 1.574 1.570 1.582 1.533 1.582 13,343,398 1.5528 3.49%
2014-03-06 0 3.730 3.730 3.740 3.730 3.920 2,762,000 10,460,960 3.7875 1.521 1.521 1.525 1.521 1.598 6,773,473 1.5444 -3.12%
2014-03-05 0 3.850 3.840 3.870 3.770 3.880 2,600,000 9,925,516 3.8175 1.570 1.566 1.578 1.537 1.582 6,376,187 1.5567 2.67%
2014-03-04 0 3.750 3.740 3.750 3.580 3.930 4,910,000 18,318,238 3.7308 1.529 1.525 1.529 1.460 1.603 12,041,185 1.5213 -3.10%
2014-03-03 0 3.870 3.870 3.910 3.830 4.060 4,788,000 18,725,282 3.9109 1.578 1.578 1.594 1.562 1.656 11,741,994 1.5947 -4.68%
2014-02-28 0 4.060 4.050 4.090 4.050 4.160 1,394,000 5,668,275 4.0662 1.656 1.651 1.668 1.651 1.696 3,418,617 1.6581 -0.98%
2014-02-27 0 4.100 4.100 4.110 4.010 4.130 1,016,200 4,146,150 4.0801 1.672 1.672 1.676 1.635 1.684 2,492,108 1.6637 1.49%
2014-02-26 0 4.040 4.010 4.040 3.940 4.060 1,870,000 7,490,660 4.0057 1.647 1.635 1.647 1.607 1.656 4,585,950 1.6334 1.76%
2014-02-25 0 3.970 3.960 3.970 3.910 4.200 8,508,000 34,161,080 4.0152 1.619 1.615 1.619 1.594 1.713 20,864,847 1.6373 0.76%
2014-02-24 0 3.940 3.930 3.950 3.910 4.050 1,546,000 6,137,377 3.9698 1.607 1.603 1.611 1.594 1.651 3,791,379 1.6188 -1.50%
2014-02-21 0 4.000 4.000 4.010 3.980 4.100 1,230,000 4,933,225 4.0108 1.631 1.631 1.635 1.623 1.672 3,016,427 1.6355 -0.74%
2014-02-20 0 4.030 4.020 4.040 3.980 4.190 1,417,000 5,762,535 4.0667 1.643 1.639 1.647 1.623 1.709 3,475,022 1.6583 -1.95%
2014-02-19 0 4.110 4.100 4.110 4.080 4.150 1,693,990 6,949,389 4.1024 1.676 1.672 1.676 1.664 1.692 4,154,307 1.6728 0.24%
2014-02-18 0 4.100 4.100 4.110 4.050 4.250 1,599,000 6,566,020 4.1063 1.672 1.672 1.676 1.651 1.733 3,921,355 1.6744 -1.20%
2014-02-17 0 4.150 4.130 4.150 4.150 4.210 225,000 938,630 4.1717 1.692 1.684 1.692 1.692 1.717 551,785 1.7011 0.00%
2014-02-14 0 4.150 4.150 4.160 4.150 4.180 387,000 1,609,385 4.1586 1.692 1.692 1.696 1.692 1.704 949,071 1.6957 -0.24%
2014-02-13 0 4.160 4.150 4.160 4.100 4.200 4,626,000 19,106,172 4.1302 1.696 1.692 1.696 1.672 1.713 11,344,709 1.6841 1.46%
2014-02-12 0 4.100 4.100 4.130 4.080 4.200 952,000 3,925,410 4.1233 1.672 1.672 1.684 1.664 1.713 2,334,666 1.6814 -0.73%
2014-02-11 0 4.130 4.120 4.130 4.110 4.180 1,656,000 6,874,007 4.1510 1.684 1.680 1.684 1.676 1.704 4,061,141 1.6926 -0.72%
2014-02-10 0 4.160 4.160 4.170 4.100 4.200 776,000 3,235,533 4.1695 1.696 1.696 1.700 1.672 1.713 1,903,047 1.7002 0.73%
2014-02-07 0 4.130 4.140 4.150 4.100 4.190 1,539,761 6,385,154 4.1468 1.684 1.688 1.692 1.672 1.709 3,776,079 1.6909 -0.24%
2014-02-06 0 4.140 4.140 4.150 3.980 4.190 1,451,000 5,990,044 4.1282 1.688 1.688 1.692 1.623 1.709 3,558,403 1.6834 -0.48%
2014-02-05 0 4.160 4.140 4.190 4.100 4.240 1,080,000 4,505,490 4.1718 1.696 1.688 1.709 1.672 1.729 2,648,570 1.7011 0.48%
2014-02-04 0 4.140 4.140 4.180 4.000 4.210 4,821,000 20,142,175 4.1780 1.688 1.688 1.704 1.631 1.717 11,822,923 1.7037 -2.13%
2014-01-30 0 4.230 4.220 4.230 4.090 4.280 1,824,000 7,694,176 4.2183 1.725 1.721 1.725 1.668 1.745 4,473,141 1.7201 0.71%
2014-01-29 0 4.200 4.190 4.200 4.170 4.260 504,000 2,116,686 4.1998 1.713 1.709 1.713 1.700 1.737 1,235,999 1.7125 0.48%
2014-01-28 0 4.180 4.150 4.200 4.070 4.230 3,430,000 14,161,704 4.1288 1.704 1.692 1.713 1.660 1.725 8,411,663 1.6836 5.29%
2014-01-27 0 3.970 3.960 3.980 3.950 4.450 3,615,000 14,728,361 4.0742 1.619 1.615 1.623 1.611 1.815 8,865,353 1.6613 -6.59%
2014-01-24 0 4.250 4.230 4.250 4.080 4.530 3,888,000 16,936,235 4.3560 1.733 1.725 1.733 1.664 1.847 9,534,852 1.7762 -3.19%
2014-01-23 0 4.390 4.380 4.410 4.180 4.670 5,924,000 25,777,964 4.3514 1.790 1.786 1.798 1.704 1.904 14,527,898 1.7744 6.04%
2014-01-22 0 4.140 4.120 4.140 4.100 4.180 2,131,000 8,765,620 4.1134 1.688 1.680 1.688 1.672 1.704 5,226,021 1.6773 0.73%
2014-01-21 0 4.110 4.100 4.120 4.080 4.230 2,794,000 11,505,330 4.1179 1.676 1.672 1.680 1.664 1.725 6,851,949 1.6791 0.00%
2014-01-20 0 4.110 4.100 4.110 4.080 4.150 3,629,000 14,913,945 4.1097 1.676 1.672 1.676 1.664 1.692 8,899,686 1.6758 -0.48%
2014-01-17 0 4.130 4.110 4.130 4.090 4.190 2,212,000 9,114,079 4.1203 1.684 1.676 1.684 1.668 1.709 5,424,664 1.6801 -1.20%
2014-01-16 0 4.180 4.170 4.180 4.090 4.240 4,351,000 18,020,958 4.1418 1.704 1.700 1.704 1.668 1.729 10,670,304 1.6889 0.00%
2014-01-15 0 4.180 4.180 4.190 4.050 4.300 4,285,000 17,813,595 4.1572 1.704 1.704 1.709 1.651 1.753 10,508,447 1.6952 0.24%
2014-01-14 0 4.170 4.160 4.180 4.150 4.230 1,649,000 6,886,370 4.1761 1.700 1.696 1.704 1.692 1.725 4,043,974 1.7029 -0.24%
2014-01-13 0 4.180 4.170 4.180 3.950 4.260 2,198,000 9,031,110 4.1088 1.704 1.700 1.704 1.611 1.737 5,390,331 1.6754 1.95%
2014-01-10 0 4.100 4.100 4.110 4.060 4.250 3,014,000 12,366,427 4.1030 1.672 1.672 1.676 1.656 1.733 7,391,473 1.6731 -0.24%
2014-01-09 0 4.110 4.100 4.110 4.040 4.330 7,663,000 31,836,710 4.1546 1.676 1.672 1.676 1.647 1.766 18,792,586 1.6941 1.99%
2014-01-08 0 4.030 4.020 4.030 3.900 4.350 10,185,989 40,872,448 4.0126 1.643 1.639 1.643 1.590 1.774 24,979,913 1.6362 -7.78%
2014-01-07 0 4.370 4.370 4.420 4.360 4.700 2,855,000 12,727,622 4.4580 1.782 1.782 1.802 1.778 1.917 7,001,544 1.8178 -6.22%
2014-01-06 0 4.660 4.620 4.660 4.400 4.680 2,829,000 12,996,054 4.5939 1.900 1.884 1.900 1.794 1.908 6,937,782 1.8732 4.02%
2014-01-03 0 4.480 4.480 4.500 4.480 4.700 1,266,666 5,789,168 4.5704 1.827 1.827 1.835 1.827 1.917 3,106,346 1.8637 -4.07%
2014-01-02 0 4.670 4.630 4.670 4.530 4.750 1,475,000 6,855,635 4.6479 1.904 1.888 1.904 1.847 1.937 3,617,260 1.8953 0.86%
2013-12-31 0 4.630 4.590 4.640 4.510 4.740 208,000 957,400 4.6029 1.888 1.872 1.892 1.839 1.933 510,095 1.8769 0.43%
2013-12-30 0 4.610 4.590 4.620 4.600 4.800 439,667 2,051,828 4.6668 1.880 1.872 1.884 1.876 1.957 1,078,230 1.9030 -1.91%
2013-12-27 0 4.700 4.680 4.700 4.690 4.750 235,130 1,108,250 4.7134 1.917 1.908 1.917 1.912 1.937 576,628 1.9219 0.00%
2013-12-24 0 4.700 4.700 4.720 4.690 4.750 202,458 954,783 4.7160 1.917 1.917 1.925 1.912 1.937 496,504 1.9230 -0.42%
2013-12-23 0 4.720 4.720 4.730 4.650 4.800 1,553,000 7,316,488 4.7112 1.925 1.925 1.929 1.896 1.957 3,808,546 1.9211 2.16%
2013-12-20 0 4.620 4.610 4.670 4.600 4.850 2,051,000 9,696,792 4.7278 1.884 1.880 1.904 1.876 1.978 5,029,831 1.9279 -3.55%
2013-12-19 0 4.790 4.750 4.800 4.750 4.870 5,731,000 27,559,032 4.8088 1.953 1.937 1.957 1.937 1.986 14,054,588 1.9609 0.00%
2013-12-18 0 4.790 4.770 4.790 4.740 4.840 2,698,000 12,888,885 4.7772 1.953 1.945 1.953 1.933 1.974 6,616,521 1.9480 0.00%
2013-12-17 0 4.790 4.780 4.790 4.730 4.830 3,883,000 18,604,000 4.7911 1.953 1.949 1.953 1.929 1.970 9,522,591 1.9537 0.63%
2013-12-16 0 4.760 4.750 4.760 4.730 4.900 11,183,042 54,167,039 4.8437 1.941 1.937 1.941 1.929 1.998 27,425,066 1.9751 -1.24%
2013-12-13 0 4.820 4.790 4.800 4.800 4.900 4,135,000 20,017,889 4.8411 1.965 1.953 1.957 1.957 1.998 10,140,590 1.9740 -0.41%
2013-12-12 0 4.840 4.810 4.840 4.800 4.900 3,914,800 18,906,750 4.8296 1.974 1.961 1.974 1.957 1.998 9,600,576 1.9693 -0.62%
2013-12-11 0 4.870 4.850 4.860 4.720 4.920 7,527,000 36,524,310 4.8524 1.986 1.978 1.982 1.925 2.006 18,459,062 1.9787 2.53%
2013-12-10 0 4.750 4.720 4.750 4.720 4.800 3,877,000 18,480,377 4.7667 1.937 1.925 1.937 1.925 1.957 9,507,876 1.9437 0.00%
2013-12-09 0 4.750 4.750 4.760 4.740 4.840 2,792,625 13,394,855 4.7965 1.937 1.937 1.941 1.933 1.974 6,848,577 1.9559 -0.21%
2013-12-06 0 4.760 4.730 4.760 4.720 4.870 2,570,000 12,236,951 4.7615 1.941 1.929 1.941 1.925 1.986 6,302,616 1.9416 0.42%
2013-12-05 0 4.740 4.720 4.740 4.730 4.780 1,513,000 7,174,155 4.7417 1.933 1.925 1.933 1.929 1.949 3,710,451 1.9335 0.85%
2013-12-04 0 4.700 4.670 4.700 4.670 4.740 2,734,042 12,827,684 4.6918 1.917 1.904 1.917 1.904 1.933 6,704,909 1.9132 0.00%
2013-12-03 0 4.700 4.690 4.710 4.680 4.710 1,600,000 7,517,735 4.6986 1.917 1.912 1.921 1.908 1.921 3,923,808 1.9159 -0.21%
2013-12-02 0 4.710 4.710 4.740 4.660 4.740 2,678,000 12,597,051 4.7039 1.921 1.921 1.933 1.900 1.933 6,567,473 1.9181 1.51%
2013-11-29 0 4.640 4.620 4.640 4.600 4.740 2,220,000 10,456,975 4.7103 1.892 1.884 1.892 1.876 1.933 5,444,283 1.9207 -2.73%
2013-11-28 0 4.770 4.770 4.780 4.710 4.850 751,000 3,601,920 4.7962 1.945 1.945 1.949 1.921 1.978 1,841,737 1.9557 -0.63%
2013-11-27 0 4.800 4.790 4.800 4.610 4.860 3,057,000 14,651,407 4.7927 1.957 1.953 1.957 1.880 1.982 7,496,925 1.9543 2.56%
2013-11-26 0 4.680 4.660 4.690 4.550 4.730 1,361,000 6,359,984 4.6730 1.908 1.900 1.912 1.855 1.929 3,337,689 1.9055 2.41%
2013-11-25 0 4.570 4.550 4.570 4.400 4.690 1,923,000 8,705,885 4.5272 1.863 1.855 1.863 1.794 1.912 4,715,926 1.8461 -0.44%
2013-11-22 0 4.590 4.570 4.590 4.520 4.780 4,196,000 19,723,224 4.7005 1.872 1.863 1.872 1.843 1.949 10,290,185 1.9167 -3.57%
2013-11-21 0 4.760 4.730 4.770 4.620 4.770 2,266,600 10,683,258 4.7133 1.941 1.929 1.945 1.884 1.945 5,558,564 1.9219 1.71%
2013-11-20 0 4.680 4.650 4.680 4.640 4.720 1,048,000 4,916,911 4.6917 1.908 1.896 1.908 1.892 1.925 2,570,094 1.9131 -0.85%
2013-11-19 0 4.720 4.720 4.730 4.500 4.730 1,531,000 7,152,345 4.6717 1.925 1.925 1.929 1.835 1.929 3,754,593 1.9050 -0.21%
2013-11-18 0 4.730 4.720 4.740 4.640 4.750 1,326,000 6,244,588 4.7093 1.929 1.925 1.933 1.892 1.937 3,251,856 1.9203 0.85%
2013-11-15 0 4.690 4.660 4.690 4.630 4.790 1,508,000 7,063,483 4.6840 1.912 1.900 1.912 1.888 1.953 3,698,189 1.9100 -1.88%
2013-11-14 0 4.780 4.760 4.790 4.740 4.870 4,243,000 20,359,740 4.7984 1.949 1.941 1.953 1.933 1.986 10,405,447 1.9566 0.63%
2013-11-13 0 4.750 4.720 4.750 4.610 4.750 2,406,000 11,310,195 4.7008 1.937 1.925 1.937 1.880 1.937 5,900,426 1.9168 0.00%
2013-11-12 0 4.750 4.750 4.760 4.680 4.780 825,000 3,904,785 4.7331 1.937 1.937 1.941 1.908 1.949 2,023,213 1.9300 -0.63%
2013-11-11 0 4.780 4.750 4.780 4.650 4.810 977,000 4,634,820 4.7439 1.949 1.937 1.949 1.896 1.961 2,395,975 1.9344 0.84%
2013-11-08 0 4.740 4.720 4.760 4.540 4.850 2,043,000 9,623,470 4.7105 1.933 1.925 1.941 1.851 1.978 5,010,212 1.9208 -4.05%
2013-11-07 0 4.940 4.920 4.940 4.800 4.960 1,455,000 7,099,990 4.8797 2.014 2.006 2.014 1.957 2.023 3,568,213 1.9898 1.23%
2013-11-06 0 4.880 4.870 4.890 4.770 4.950 1,580,500 7,712,812 4.8800 1.990 1.986 1.994 1.945 2.018 3,875,986 1.9899 0.41%
2013-11-05 0 4.860 4.850 4.870 4.840 4.950 3,342,500 16,336,587 4.8875 1.982 1.978 1.986 1.974 2.018 8,197,079 1.9930 -0.82%
2013-11-04 0 4.900 4.890 4.900 4.760 4.930 2,875,489 14,033,406 4.8804 1.998 1.994 1.998 1.941 2.010 7,051,791 1.9900 2.08%
2013-11-01 0 4.800 4.790 4.800 4.540 4.810 3,557,000 16,753,045 4.7099 1.957 1.953 1.957 1.851 1.961 8,723,115 1.9205 1.91%
2013-10-31 0 4.710 4.710 4.720 4.500 4.730 2,499,000 11,626,545 4.6525 1.921 1.921 1.925 1.835 1.929 6,128,497 1.8971 3.06%
2013-10-30 0 4.570 4.560 4.570 4.450 4.640 3,175,000 14,503,132 4.5679 1.863 1.859 1.863 1.815 1.892 7,786,306 1.8626 2.70%
2013-10-29 0 4.450 4.430 4.450 4.340 4.540 3,182,338 14,113,763 4.4350 1.815 1.806 1.815 1.770 1.851 7,804,301 1.8085 2.77%
2013-10-28 0 4.330 4.320 4.330 4.120 4.450 4,194,000 18,057,566 4.3056 1.766 1.762 1.766 1.680 1.815 10,285,281 1.7557 5.35%
2013-10-25 0 4.110 4.090 4.110 4.040 4.190 1,449,000 5,939,363 4.0989 1.676 1.668 1.676 1.647 1.709 3,553,498 1.6714 0.49%
2013-10-24 0 4.090 4.080 4.090 4.060 4.200 3,478,000 14,212,096 4.0863 1.668 1.664 1.668 1.656 1.713 8,529,377 1.6663 -2.62%
2013-10-23 0 4.200 4.170 4.200 4.150 4.380 5,409,000 23,191,794 4.2876 1.713 1.700 1.713 1.692 1.786 13,264,922 1.7484 -1.64%
2013-10-22 0 4.270 4.250 4.260 4.150 4.400 3,032,000 12,955,810 4.2730 1.741 1.733 1.737 1.692 1.794 7,435,615 1.7424 -3.39%
2013-10-21 0 4.420 4.400 4.430 4.360 4.450 3,125,000 13,776,045 4.4083 1.802 1.794 1.806 1.778 1.815 7,663,687 1.7976 0.23%
2013-10-18 0 4.410 4.380 4.410 4.260 4.450 4,785,000 21,006,577 4.3901 1.798 1.786 1.798 1.737 1.815 11,734,637 1.7901 1.85%
2013-10-17 0 4.330 4.320 4.340 4.310 4.390 5,534,000 24,088,007 4.3527 1.766 1.762 1.770 1.757 1.790 13,571,469 1.7749 0.46%
2013-10-16 0 4.310 4.280 4.300 4.150 4.310 5,616,000 23,889,537 4.2538 1.757 1.745 1.753 1.692 1.757 13,772,565 1.7346 1.41%
2013-10-15 0 4.250 4.230 4.250 4.100 4.250 5,182,100 21,678,848 4.1834 1.733 1.725 1.733 1.672 1.733 12,708,477 1.7059 0.95%
2013-10-11 0 4.210 4.200 4.210 4.140 4.280 5,507,000 23,177,652 4.2088 1.717 1.713 1.717 1.688 1.745 13,505,255 1.7162 2.93%
2013-10-10 0 4.090 4.070 4.090 4.030 4.110 2,651,000 10,807,295 4.0767 1.668 1.660 1.668 1.643 1.676 6,501,259 1.6623 -1.21%
2013-10-09 0 4.140 4.140 4.150 3.820 4.170 15,280,500 61,544,656 4.0277 1.688 1.688 1.692 1.558 1.700 37,473,589 1.6423 6.15%
2013-10-08 0 3.900 3.890 3.900 3.730 4.040 7,403,000 28,862,190 3.8987 1.590 1.586 1.590 1.521 1.647 18,154,967 1.5898 4.84%
2013-10-07 0 3.720 3.690 3.720 3.630 3.720 2,326,460 8,607,772 3.6999 1.517 1.505 1.517 1.480 1.517 5,705,363 1.5087 0.54%
2013-10-04 0 3.700 3.690 3.700 3.590 3.720 491,000 1,815,940 3.6985 1.509 1.505 1.509 1.464 1.517 1,204,118 1.5081 2.21%
2013-10-03 0 3.620 3.610 3.640 3.560 3.710 1,185,540 4,357,240 3.6753 1.476 1.472 1.484 1.452 1.513 2,907,394 1.4987 -1.63%
2013-10-02 0 3.680 3.640 3.690 3.520 3.690 1,950,000 7,119,343 3.6509 1.501 1.484 1.505 1.435 1.505 4,782,140 1.4887 1.10%
2013-09-30 0 3.640 3.690 3.720 3.520 3.720 1,628,000 5,874,630 3.6085 1.484 1.505 1.517 1.435 1.517 3,992,474 1.4714 3.41%
2013-09-27 0 3.520 3.520 3.560 3.520 3.660 1,907,429 6,804,060 3.5671 1.435 1.435 1.452 1.435 1.492 4,677,740 1.4546 -2.22%
2013-09-26 0 3.600 3.600 3.610 3.550 3.620 2,415,000 8,685,820 3.5966 1.468 1.468 1.472 1.448 1.476 5,922,497 1.4666 1.69%
2013-09-25 0 3.540 3.530 3.540 3.530 3.670 1,322,000 4,748,295 3.5918 1.443 1.439 1.443 1.439 1.497 3,242,046 1.4646 -3.01%
2013-09-24 0 3.650 3.620 3.650 3.540 3.680 2,040,000 7,394,860 3.6249 1.488 1.476 1.488 1.443 1.501 5,002,855 1.4781 0.83%
2013-09-23 0 3.620 3.620 3.630 3.600 3.680 578,000 2,092,660 3.6205 1.476 1.476 1.480 1.468 1.501 1,417,475 1.4763 -1.09%
2013-09-19 0 3.660 3.630 3.690 3.550 3.700 1,513,000 5,519,298 3.6479 1.492 1.480 1.505 1.448 1.509 3,710,451 1.4875 0.00%
2013-09-18 0 3.660 3.640 3.660 3.600 3.690 1,273,000 4,645,758 3.6495 1.492 1.484 1.492 1.468 1.505 3,121,879 1.4881 2.81%
2013-09-17 0 3.560 3.540 3.560 3.550 3.600 272,000 969,535 3.5645 1.452 1.443 1.452 1.448 1.468 667,047 1.4535 -1.39%
2013-09-16 0 3.610 3.580 3.610 3.590 3.670 585,000 2,120,834 3.6254 1.472 1.460 1.472 1.464 1.497 1,434,642 1.4783 0.56%
2013-09-13 0 3.590 3.580 3.620 3.570 3.700 2,291,000 8,286,180 3.6168 1.464 1.460 1.476 1.456 1.509 5,618,402 1.4748 -2.45%
2013-09-12 0 3.680 3.670 3.680 3.650 3.740 2,614,000 9,603,980 3.6741 1.501 1.497 1.501 1.488 1.525 6,410,521 1.4982 -1.60%
2013-09-11 0 3.740 3.710 3.740 3.660 3.750 3,165,005 11,748,318 3.7119 1.525 1.513 1.525 1.492 1.529 7,761,794 1.5136 2.19%
2013-09-10 0 3.660 3.650 3.660 3.660 3.700 644,000 2,365,985 3.6739 1.492 1.488 1.492 1.492 1.509 1,579,333 1.4981 -1.61%
2013-09-09 0 3.720 3.690 3.720 3.640 3.730 1,510,000 5,577,286 3.6936 1.517 1.505 1.517 1.484 1.521 3,703,093 1.5061 0.81%
2013-09-06 0 3.690 3.670 3.700 3.670 3.760 2,721,000 10,140,775 3.7269 1.505 1.497 1.509 1.497 1.533 6,672,925 1.5197 -1.34%
2013-09-05 0 3.740 3.730 3.740 3.690 3.750 3,453,301 12,907,647 3.7378 1.525 1.521 1.525 1.505 1.529 8,468,805 1.5241 0.00%
2013-09-04 0 3.740 3.730 3.740 3.730 3.760 2,775,000 10,392,072 3.7449 1.525 1.521 1.525 1.521 1.533 6,805,354 1.5270 0.00%
2013-09-03 0 3.740 3.730 3.740 3.730 3.750 1,780,000 6,662,495 3.7430 1.525 1.521 1.525 1.521 1.529 4,365,236 1.5263 0.00%
2013-09-02 0 3.740 3.730 3.740 3.630 3.750 611,236 2,284,806 3.7380 1.525 1.521 1.525 1.480 1.529 1,498,983 1.5242 0.54%
2013-08-30 0 3.720 3.700 3.740 3.710 3.760 1,019,000 3,810,660 3.7396 1.517 1.509 1.525 1.513 1.533 2,498,975 1.5249 -0.27%
2013-08-29 0 3.730 3.720 3.730 3.720 3.750 3,527,000 13,158,957 3.7309 1.521 1.517 1.521 1.517 1.529 8,649,543 1.5213 -0.27%
2013-08-28 0 3.740 3.720 3.740 3.630 3.770 2,764,000 10,320,710 3.7340 1.525 1.517 1.525 1.480 1.537 6,778,378 1.5226 -0.80%
2013-08-27 0 3.770 3.760 3.770 3.700 3.810 824,000 3,105,745 3.7691 1.537 1.533 1.537 1.509 1.554 2,020,761 1.5369 -0.53%
2013-08-26 0 3.790 3.790 3.810 3.730 3.820 2,635,000 9,971,991 3.7844 1.545 1.545 1.554 1.521 1.558 6,462,021 1.5432 1.34%
2013-08-23 0 3.740 3.730 3.750 3.670 3.820 3,316,000 12,411,912 3.7430 1.525 1.521 1.529 1.497 1.558 8,132,091 1.5263 3.03%
2013-08-22 0 3.630 3.630 3.650 3.600 3.750 2,135,000 7,840,747 3.6725 1.480 1.480 1.488 1.468 1.529 5,235,831 1.4975 -2.42%
2013-08-21 0 3.720 3.710 3.730 3.510 3.740 2,793,000 10,238,336 3.6657 1.517 1.513 1.521 1.431 1.525 6,849,497 1.4948 5.38%
2013-08-20 0 3.530 3.520 3.530 3.510 3.700 1,596,000 5,683,476 3.5611 1.439 1.435 1.439 1.431 1.509 3,913,998 1.4521 -2.22%
2013-08-19 0 3.610 3.610 3.640 3.610 3.740 164,000 602,100 3.6713 1.472 1.472 1.484 1.472 1.525 402,190 1.4971 -3.48%
2013-08-16 0 3.740 3.730 3.740 3.680 3.800 1,883,000 7,042,883 3.7402 1.525 1.521 1.525 1.501 1.550 4,617,831 1.5251 -0.80%
2013-08-15 0 3.770 3.760 3.770 3.510 3.800 1,900,200 7,115,415 3.7446 1.537 1.533 1.537 1.431 1.550 4,660,012 1.5269 2.17%
2013-08-13 0 3.690 3.680 3.700 3.630 3.740 673,000 2,490,175 3.7001 1.505 1.501 1.509 1.480 1.525 1,650,452 1.5088 0.00%
2013-08-12 0 3.690 3.660 3.690 3.540 3.730 1,500,000 5,519,920 3.6799 1.505 1.492 1.505 1.443 1.521 3,678,570 1.5006 5.43%
2013-08-09 0 3.500 3.480 3.500 3.450 3.700 1,747,000 6,129,960 3.5088 1.427 1.419 1.427 1.407 1.509 4,284,307 1.4308 -0.57%
2013-08-08 0 3.520 3.510 3.540 3.500 3.650 2,050,000 7,348,265 3.5845 1.435 1.431 1.443 1.427 1.488 5,027,378 1.4616 -2.76%
2013-08-07 0 3.620 3.580 3.620 3.550 3.780 852,000 3,100,740 3.6394 1.476 1.460 1.476 1.448 1.541 2,089,428 1.4840 -3.21%
2013-08-06 0 3.740 3.700 3.740 3.690 3.800 1,970,000 7,402,150 3.7574 1.525 1.509 1.525 1.505 1.550 4,831,188 1.5322 -0.27%
2013-08-05 0 3.750 3.730 3.750 3.660 3.760 2,256,000 8,372,525 3.7112 1.529 1.521 1.529 1.492 1.533 5,532,569 1.5133 1.63%
2013-08-02 0 3.690 3.680 3.690 3.560 3.740 986,000 3,626,549 3.6780 1.505 1.501 1.505 1.452 1.525 2,418,046 1.4998 -1.34%
2013-08-01 0 3.740 3.720 3.740 3.690 3.790 1,470,000 5,493,884 3.7373 1.525 1.517 1.525 1.505 1.545 3,604,998 1.5240 0.27%
2013-07-31 0 3.730 3.700 3.730 3.600 3.800 1,777,700 6,629,601 3.7293 1.521 1.509 1.521 1.468 1.550 4,359,595 1.5207 1.36%
2013-07-30 0 3.680 3.670 3.730 3.570 3.780 3,396,000 12,621,685 3.7166 1.501 1.497 1.521 1.456 1.541 8,328,282 1.5155 -1.87%
2013-07-29 0 3.750 3.730 3.750 3.640 3.800 2,329,000 8,731,737 3.7491 1.529 1.521 1.529 1.484 1.550 5,711,592 1.5288 1.35%
2013-07-26 0 3.700 3.700 3.710 3.620 3.750 4,681,420 17,195,243 3.6731 1.509 1.509 1.513 1.476 1.529 11,480,620 1.4978 5.41%
2013-07-25 0 3.510 3.500 3.510 3.490 3.650 3,070,940 11,111,774 3.6184 1.431 1.427 1.431 1.423 1.488 7,531,111 1.4754 -3.04%
2013-07-24 0 3.620 3.590 3.620 3.550 3.660 1,145,000 4,124,985 3.6026 1.476 1.464 1.476 1.448 1.492 2,807,975 1.4690 0.28%
2013-07-23 0 3.610 3.610 3.620 3.490 3.630 1,062,500 3,834,979 3.6094 1.472 1.472 1.476 1.423 1.480 2,605,653 1.4718 2.56%
2013-07-22 0 3.520 3.500 3.520 3.460 3.550 1,152,000 4,036,690 3.5041 1.435 1.427 1.435 1.411 1.448 2,825,141 1.4288 0.86%
2013-07-19 0 3.490 3.480 3.510 3.480 3.540 956,000 3,356,157 3.5106 1.423 1.419 1.431 1.419 1.443 2,344,475 1.4315 -1.41%
2013-07-18 0 3.540 3.530 3.550 3.470 3.610 489,000 1,723,860 3.5253 1.443 1.439 1.448 1.415 1.472 1,199,214 1.4375 1.72%
2013-07-17 0 3.480 3.480 3.510 3.450 3.560 3,216,000 11,349,720 3.5291 1.419 1.419 1.431 1.407 1.452 7,886,853 1.4391 0.00%
2013-07-16 0 3.480 3.480 3.500 3.310 3.550 2,372,000 8,247,740 3.4771 1.419 1.419 1.427 1.350 1.448 5,817,045 1.4179 3.26%
2013-07-15 0 3.370 3.340 3.380 3.280 3.380 459,000 1,530,860 3.3352 1.374 1.362 1.378 1.337 1.378 1,125,642 1.3600 0.30%
2013-07-12 0 3.360 3.330 3.370 3.130 3.370 2,357,000 7,711,445 3.2717 1.370 1.358 1.374 1.276 1.374 5,780,259 1.3341 5.99%
2013-07-11 0 3.170 3.130 3.170 3.030 3.170 2,392,000 7,426,265 3.1046 1.293 1.276 1.293 1.236 1.293 5,866,092 1.2660 4.97%
2013-07-10 0 3.020 3.010 3.080 2.960 3.070 447,000 1,349,570 3.0192 1.231 1.227 1.256 1.207 1.252 1,096,214 1.2311 0.33%
2013-07-09 0 3.010 3.010 3.020 3.010 3.100 147,000 445,750 3.0323 1.227 1.227 1.231 1.227 1.264 360,500 1.2365 -0.33%
2013-07-08 0 3.020 2.990 3.020 2.980 3.120 895,004 2,700,101 3.0169 1.231 1.219 1.231 1.215 1.272 2,194,890 1.2302 -1.31%
2013-07-05 0 3.060 3.050 3.090 3.040 3.130 1,889,001 5,800,173 3.0705 1.248 1.244 1.260 1.240 1.276 4,632,548 1.2520 1.66%
2013-07-04 0 3.010 3.000 3.010 3.000 3.090 2,172,814 6,613,939 3.0440 1.227 1.223 1.227 1.223 1.260 5,328,565 1.2412 -0.99%
2013-07-03 0 3.040 3.040 3.050 3.000 3.340 2,998,000 9,246,535 3.0842 1.240 1.240 1.244 1.223 1.362 7,352,234 1.2576 -9.25%
2013-07-02 0 3.350 3.350 3.360 3.330 3.430 1,347,000 4,535,720 3.3673 1.366 1.366 1.370 1.358 1.399 3,303,356 1.3731 1.52%
2013-06-28 0 3.300 3.270 3.300 3.260 3.450 1,745,000 5,829,520 3.3407 1.346 1.333 1.346 1.329 1.407 4,279,403 1.3622 -2.65%
2013-06-27 0 3.390 3.380 3.410 3.210 3.490 4,246,000 14,474,365 3.4089 1.382 1.378 1.390 1.309 1.423 10,412,804 1.3901 3.67%
2013-06-26 0 3.270 3.230 3.280 2.940 3.340 3,318,000 10,579,910 3.1886 1.333 1.317 1.337 1.199 1.362 8,136,996 1.3002 11.22%
2013-06-25 0 2.940 2.920 2.950 2.900 3.180 3,541,017 10,678,649 3.0157 1.199 1.191 1.203 1.183 1.297 8,683,918 1.2297 -5.47%
2013-06-24 0 3.110 3.100 3.140 3.080 3.310 5,381,537 17,010,577 3.1609 1.268 1.264 1.280 1.256 1.350 13,197,572 1.2889 -4.31%
2013-06-21 0 3.250 3.250 3.260 3.100 3.280 7,249,000 23,074,410 3.1831 1.325 1.325 1.329 1.264 1.337 17,777,301 1.2980 -2.11%
2013-06-20 0 3.320 3.310 3.330 3.270 3.370 2,837,000 9,365,225 3.3011 1.354 1.350 1.358 1.333 1.374 6,957,401 1.3461 -0.90%
2013-06-19 0 3.350 3.340 3.350 3.280 3.440 1,143,000 3,839,000 3.3587 1.366 1.362 1.366 1.337 1.403 2,803,070 1.3696 -0.59%
2013-06-18 0 3.370 3.350 3.370 3.230 3.390 1,650,000 5,459,360 3.3087 1.374 1.366 1.374 1.317 1.382 4,046,427 1.3492 5.64%
2013-06-17 0 3.190 3.190 3.200 3.190 3.240 820,650 2,631,598 3.2067 1.301 1.301 1.305 1.301 1.321 2,012,545 1.3076 0.00%
2013-06-14 0 3.190 3.190 3.200 3.150 3.210 972,000 3,082,916 3.1717 1.301 1.301 1.305 1.284 1.309 2,383,713 1.2933 1.59%
2013-06-13 0 3.140 3.130 3.140 2.990 3.150 2,219,750 6,815,115 3.0702 1.280 1.276 1.280 1.219 1.284 5,443,670 1.2519 -1.57%
2013-06-11 0 3.190 3.170 3.190 3.110 3.200 958,000 3,036,560 3.1697 1.301 1.293 1.301 1.268 1.305 2,349,380 1.2925 0.63%
2013-06-10 0 3.170 3.170 3.180 3.150 3.250 509,000 1,623,711 3.1900 1.293 1.293 1.297 1.284 1.325 1,248,261 1.3008 -0.94%
2013-06-07 0 3.200 3.200 3.220 3.170 3.330 2,044,000 6,630,950 3.2441 1.305 1.305 1.313 1.293 1.358 5,012,664 1.3228 -1.84%
2013-06-06 0 3.260 3.260 3.270 3.200 3.340 1,668,000 5,422,975 3.2512 1.329 1.329 1.333 1.305 1.362 4,090,569 1.3257 0.62%
2013-06-05 0 3.240 3.240 3.250 3.200 3.260 1,297,000 4,205,745 3.2427 1.321 1.321 1.325 1.305 1.329 3,180,737 1.3223 2.21%
2013-06-04 0 3.170 3.160 3.170 3.150 3.270 3,825,000 12,299,070 3.2154 1.293 1.289 1.293 1.284 1.333 9,380,352 1.3112 0.32%
2013-06-03 0 3.160 3.150 3.160 3.100 3.400 3,285,002 10,575,606 3.2194 1.289 1.284 1.289 1.264 1.386 8,056,072 1.3127 -7.06%
2013-05-31 0 3.400 3.400 3.410 3.390 3.510 1,718,002 5,846,076 3.4028 1.386 1.386 1.390 1.382 1.431 4,213,193 1.3876 -0.29%
2013-05-30 0 3.410 3.400 3.430 3.340 3.490 2,017,007 6,881,184 3.4116 1.390 1.386 1.399 1.362 1.423 4,946,467 1.3911 -1.73%
2013-05-29 0 3.620 3.600 3.620 3.510 3.720 2,917,000 10,600,460 3.6340 1.415 1.407 1.415 1.372 1.454 7,462,825 1.4204 3.43%
2013-05-28 0 3.500 3.500 3.520 3.490 3.590 4,284,000 15,089,860 3.5224 1.368 1.368 1.376 1.364 1.403 10,960,144 1.3768 -2.78%
2013-05-27 0 3.600 3.590 3.600 3.580 3.680 3,936,000 14,233,980 3.6164 1.407 1.403 1.407 1.399 1.438 10,069,825 1.4135 -1.91%
2013-05-24 0 3.670 3.650 3.680 3.610 3.750 3,835,000 14,008,187 3.6527 1.434 1.427 1.438 1.411 1.466 9,811,427 1.4277 -1.34%
2013-05-23 0 3.720 3.650 3.720 3.640 3.740 3,667,000 13,470,590 3.6735 1.454 1.427 1.454 1.423 1.462 9,381,618 1.4358 -1.06%
2013-05-22 0 3.760 3.750 3.760 3.730 3.900 1,152,000 4,341,120 3.7683 1.470 1.466 1.470 1.458 1.524 2,947,266 1.4729 -2.08%
2013-05-21 0 3.840 3.820 3.840 3.770 3.970 2,242,000 8,711,240 3.8855 1.501 1.493 1.501 1.474 1.552 5,735,911 1.5187 2.13%
2013-05-20 0 3.760 3.730 3.760 3.680 3.810 1,655,000 6,181,720 3.7352 1.470 1.458 1.470 1.438 1.489 4,234,136 1.4600 -1.31%
2013-05-16 0 3.810 3.810 3.820 3.680 3.850 4,107,000 15,481,215 3.7695 1.489 1.489 1.493 1.438 1.505 10,507,309 1.4734 1.87%
2013-05-15 0 3.740 3.720 3.740 3.700 3.860 1,573,000 5,939,170 3.7757 1.462 1.454 1.462 1.446 1.509 4,024,348 1.4758 -1.58%
2013-05-14 0 3.800 3.790 3.800 3.630 3.840 2,536,000 9,435,345 3.7206 1.485 1.481 1.485 1.419 1.501 6,488,078 1.4543 -1.04%
2013-05-13 0 3.840 3.820 3.850 3.750 3.930 6,505,000 24,886,057 3.8257 1.501 1.493 1.505 1.466 1.536 16,642,329 1.4953 -2.29%
2013-05-10 0 3.930 3.920 3.930 3.610 3.940 8,698,178 32,991,925 3.7930 1.536 1.532 1.536 1.411 1.540 22,253,335 1.4826 7.08%
2013-05-09 0 3.670 3.700 3.710 3.200 3.700 13,017,000 45,124,170 3.4666 1.434 1.446 1.450 1.251 1.446 33,302,568 1.3550 15.41%
2013-05-08 0 3.180 3.160 3.180 3.100 3.190 2,881,000 9,072,295 3.1490 1.243 1.235 1.243 1.212 1.247 7,370,723 1.2309 0.63%
2013-05-07 0 3.160 3.150 3.160 2.960 3.200 3,141,000 9,710,740 3.0916 1.235 1.231 1.235 1.157 1.251 8,035,904 1.2084 6.04%
2013-05-06 0 2.980 2.960 2.980 2.920 3.020 747,000 2,217,530 2.9686 1.165 1.157 1.165 1.141 1.180 1,911,118 1.1603 1.02%
2013-05-03 0 2.950 2.920 2.950 2.910 2.960 382,006 1,122,587 2.9387 1.153 1.141 1.153 1.137 1.157 977,320 1.1486 0.00%
2013-05-02 0 2.950 2.930 2.950 2.890 2.980 906,000 2,652,700 2.9279 1.153 1.145 1.153 1.130 1.165 2,317,902 1.1444 -0.67%
2013-04-30 0 2.970 2.950 2.970 2.880 2.980 1,748,000 5,144,280 2.9430 1.161 1.153 1.161 1.126 1.165 4,472,066 1.1503 3.48%
2013-04-29 0 2.870 2.870 2.890 2.840 2.970 979,000 2,835,670 2.8965 1.122 1.122 1.130 1.110 1.161 2,504,664 1.1322 -1.71%
2013-04-26 0 2.920 2.920 2.960 2.910 3.000 3,992,000 11,782,718 2.9516 1.141 1.141 1.157 1.137 1.173 10,213,094 1.1537 -2.67%
2013-04-25 0 3.000 2.990 3.000 2.750 3.000 2,805,000 8,238,360 2.9370 1.173 1.169 1.173 1.075 1.173 7,176,285 1.1480 7.53%
2013-04-24 0 2.790 2.790 2.800 2.760 2.860 2,912,000 8,180,313 2.8092 1.091 1.091 1.094 1.079 1.118 7,450,033 1.0980 -1.06%
2013-04-23 0 2.820 2.800 2.820 2.780 2.900 3,762,070 10,675,110 2.8376 1.102 1.094 1.102 1.087 1.134 9,624,844 1.1091 2.92%
2013-04-22 0 2.740 2.730 2.740 2.620 2.740 2,491,000 6,691,995 2.6865 1.071 1.067 1.071 1.024 1.071 6,372,950 1.0501 4.98%
2013-04-19 0 2.610 2.610 2.640 2.590 2.640 2,887,002 7,526,908 2.6072 1.020 1.020 1.032 1.012 1.032 7,386,078 1.0191 0.38%
2013-04-18 0 2.600 2.600 2.610 2.580 2.620 3,971,002 10,333,470 2.6022 1.016 1.016 1.020 1.008 1.024 10,159,373 1.0171 0.00%
2013-04-17 0 2.600 2.600 2.620 2.570 2.620 2,559,000 6,654,750 2.6005 1.016 1.016 1.024 1.005 1.024 6,546,921 1.0165 1.17%
2013-04-16 0 2.570 2.560 2.580 2.510 2.620 2,778,000 7,099,255 2.5555 1.005 1.001 1.008 0.981 1.024 7,107,209 0.9989 -0.77%
2013-04-15 0 2.590 2.580 2.590 2.570 2.610 693,001 1,790,462 2.5836 1.012 1.008 1.012 1.005 1.020 1,772,967 1.0099 -0.77%
2013-04-12 0 2.610 2.570 2.620 2.550 2.650 2,992,003 7,791,386 2.6041 1.020 1.005 1.024 0.997 1.036 7,654,712 1.0179 -0.38%
2013-04-11 0 2.620 2.610 2.620 2.600 2.670 1,445,997 3,801,561 2.6290 1.024 1.020 1.024 1.016 1.044 3,699,425 1.0276 0.77%
2013-04-10 0 2.600 2.600 2.620 2.560 2.670 3,636,999 9,529,262 2.6201 1.016 1.016 1.024 1.001 1.044 9,304,863 1.0241 1.17%
2013-04-09 0 2.570 2.560 2.580 2.510 2.680 8,835,016 22,640,949 2.5626 1.005 1.001 1.008 0.981 1.048 22,603,420 1.0017 -3.38%
2013-04-08 0 2.660 2.650 2.660 2.570 2.740 5,110,800 13,539,398 2.6492 1.040 1.036 1.040 1.005 1.071 13,075,422 1.0355 -0.75%
2013-04-05 0 2.680 2.650 2.680 2.560 2.690 5,874,000 15,353,180 2.6138 1.048 1.036 1.048 1.001 1.051 15,027,985 1.0216 4.69%
2013-04-03 0 2.560 2.550 2.560 2.520 2.630 4,364,000 11,161,410 2.5576 1.001 0.997 1.001 0.985 1.028 11,164,816 0.9997 -0.78%
2013-04-02 0 2.580 2.570 2.580 2.570 2.620 3,747,002 9,716,755 2.5932 1.008 1.005 1.008 1.005 1.024 9,586,294 1.0136 0.78%
2013-03-28 0 2.560 2.560 2.570 2.450 2.570 3,940,000 9,834,994 2.4962 1.001 1.001 1.005 0.958 1.005 10,080,058 0.9757 3.23%
2013-03-27 0 2.480 2.480 2.490 2.420 2.630 6,263,139 15,604,979 2.4916 0.969 0.969 0.973 0.946 1.028 16,023,555 0.9739 3.77%
2013-03-26 0 2.390 2.390 2.400 2.360 2.410 2,451,206 5,853,246 2.3879 0.934 0.934 0.938 0.922 0.942 6,271,142 0.9334 -1.24%
2013-03-25 0 2.420 2.400 2.420 2.310 2.450 513,000 1,232,490 2.4025 0.946 0.938 0.946 0.903 0.958 1,312,454 0.9391 -0.41%
2013-03-22 0 2.430 2.400 2.430 2.350 2.510 2,482,770 6,043,875 2.4343 0.950 0.938 0.950 0.919 0.981 6,351,895 0.9515 -1.22%
2013-03-21 0 2.460 2.450 2.460 2.390 2.490 2,220,000 5,453,535 2.4565 0.962 0.958 0.962 0.934 0.973 5,679,627 0.9602 1.65%
2013-03-20 0 2.420 2.410 2.420 2.320 2.460 1,911,619 4,641,522 2.4281 0.946 0.942 0.946 0.907 0.962 4,890,668 0.9491 1.26%
2013-03-19 0 2.390 2.390 2.410 2.200 2.600 6,972,000 16,792,141 2.4085 0.934 0.934 0.942 0.860 1.016 17,837,098 0.9414 -8.08%
2013-03-18 0 2.600 2.590 2.600 2.580 2.750 1,484,480 3,881,421 2.6147 1.016 1.012 1.016 1.008 1.075 3,797,879 1.0220 -5.11%
2013-03-15 0 2.740 2.680 2.710 2.690 2.890 3,440,500 9,681,580 2.8140 1.071 1.048 1.059 1.051 1.130 8,802,142 1.0999 -2.84%
2013-03-14 0 2.820 2.820 2.830 2.810 3.260 5,400,030 15,682,059 2.9041 1.102 1.102 1.106 1.098 1.274 13,815,385 1.1351 -16.07%
2013-03-13 1 - - - - - 0 0 - 1.313 - - - - 0 - 0.00%
2013-03-12 1 - - - - - 0 0 - 1.313 - - - - 0 - 0.00%
2013-03-11 0 3.360 3.350 3.360 3.350 3.500 1,264,000 4,311,920 3.4113 1.313 1.309 1.313 1.309 1.368 3,233,805 1.3334 -3.17%
2013-03-08 0 3.470 3.460 3.470 3.450 3.520 907,000 3,152,500 3.4757 1.356 1.352 1.356 1.349 1.376 2,320,460 1.3586 -1.98%
2013-03-07 0 3.540 3.510 3.540 3.410 3.590 1,640,000 5,767,910 3.5170 1.384 1.372 1.384 1.333 1.403 4,195,760 1.3747 -0.56%
2013-03-06 0 3.560 3.550 3.560 3.540 3.700 1,564,000 5,663,605 3.6212 1.391 1.388 1.391 1.384 1.446 4,001,323 1.4154 -1.93%
2013-03-05 0 3.630 3.600 3.630 3.390 3.650 2,332,000 8,129,903 3.4862 1.419 1.407 1.419 1.325 1.427 5,966,166 1.3627 1.40%
2013-03-04 0 3.580 3.570 3.600 3.500 3.620 1,174,005 4,188,639 3.5678 1.399 1.395 1.407 1.368 1.415 3,003,563 1.3946 0.56%
2013-03-01 0 3.560 3.510 3.560 3.510 3.660 1,078,000 3,872,175 3.5920 1.391 1.372 1.391 1.372 1.431 2,757,945 1.4040 -2.73%
2013-02-28 0 3.660 3.660 3.670 3.400 3.690 1,377,581 4,911,862 3.5656 1.431 1.431 1.434 1.329 1.442 3,524,390 1.3937 5.48%
2013-02-27 0 3.470 3.470 3.480 3.420 3.540 444,008 1,537,247 3.4622 1.356 1.356 1.360 1.337 1.384 1,135,946 1.3533 -0.29%
2013-02-26 0 3.480 3.480 3.510 3.430 3.550 1,442,002 5,013,567 3.4768 1.360 1.360 1.372 1.341 1.388 3,689,204 1.3590 -1.14%
2013-02-25 0 3.520 3.520 3.530 3.500 3.560 790,000 2,785,710 3.5262 1.376 1.376 1.380 1.368 1.391 2,021,128 1.3783 0.28%
2013-02-22 0 3.510 3.500 3.510 3.440 3.520 900,004 3,134,333 3.4826 1.372 1.368 1.372 1.345 1.376 2,302,562 1.3612 0.00%
2013-02-21 0 3.510 3.500 3.520 3.500 3.700 1,872,000 6,671,872 3.5640 1.372 1.368 1.376 1.368 1.446 4,789,307 1.3931 -6.15%
2013-02-20 0 3.740 3.710 3.740 3.710 3.830 1,206,046 4,531,865 3.7576 1.462 1.450 1.462 1.450 1.497 3,085,536 1.4687 -1.06%
2013-02-19 0 3.780 3.770 3.780 3.760 3.920 3,971,000 15,225,070 3.8341 1.477 1.474 1.477 1.470 1.532 10,159,368 1.4986 -1.56%
2013-02-18 0 3.840 3.810 3.840 3.650 3.860 2,035,000 7,691,563 3.7796 1.501 1.489 1.501 1.427 1.509 5,206,324 1.4773 4.92%
2013-02-15 0 3.660 3.660 3.680 3.510 3.680 577,000 2,071,090 3.5894 1.431 1.431 1.438 1.372 1.438 1,476,191 1.4030 2.23%
2013-02-14 0 3.580 3.570 3.580 3.500 3.580 460,000 1,635,995 3.5565 1.399 1.395 1.399 1.368 1.399 1,176,860 1.3901 0.85%
2013-02-08 0 3.550 3.500 3.550 3.370 3.580 2,166,001 7,668,503 3.5404 1.388 1.368 1.388 1.317 1.399 5,541,476 1.3838 2.31%
2013-02-07 0 3.470 3.460 3.470 3.430 3.520 483,008 1,677,977 3.4740 1.356 1.352 1.356 1.341 1.376 1,235,723 1.3579 -1.42%
2013-02-06 0 3.520 3.520 3.540 3.490 3.580 644,000 2,275,380 3.5332 1.376 1.376 1.384 1.364 1.399 1,647,603 1.3810 -1.12%
2013-02-05 0 3.560 3.560 3.570 3.520 3.600 1,354,000 4,813,735 3.5552 1.391 1.391 1.395 1.376 1.407 3,464,061 1.3896 -2.47%
2013-02-04 0 3.650 3.640 3.650 3.510 3.680 1,701,000 6,192,960 3.6408 1.427 1.423 1.427 1.372 1.438 4,351,822 1.4231 4.58%
2013-02-01 0 3.490 3.490 3.500 3.430 3.520 1,438,000 5,002,798 3.4790 1.364 1.364 1.368 1.341 1.376 3,678,965 1.3598 1.16%
2013-01-31 0 3.450 3.460 3.480 3.430 3.540 879,000 3,046,010 3.4653 1.349 1.352 1.360 1.341 1.384 2,248,825 1.3545 -2.54%
2013-01-30 0 3.540 3.530 3.540 3.320 3.600 3,307,000 11,400,518 3.4474 1.384 1.380 1.384 1.298 1.407 8,460,597 1.3475 8.26%
2013-01-29 0 3.270 3.270 3.280 3.250 3.340 1,586,000 5,215,340 3.2884 1.278 1.278 1.282 1.270 1.306 4,057,607 1.2853 -3.82%
2013-01-28 0 3.400 3.390 3.400 3.370 3.460 677,000 2,299,260 3.3962 1.329 1.325 1.329 1.317 1.352 1,732,030 1.3275 -1.16%
2013-01-25 0 3.440 3.430 3.440 3.410 3.540 1,832,000 6,294,630 3.4359 1.345 1.341 1.345 1.333 1.384 4,686,971 1.3430 1.78%
2013-01-24 0 3.380 3.380 3.400 3.360 3.510 933,000 3,216,790 3.4478 1.321 1.321 1.329 1.313 1.372 2,386,978 1.3476 0.00%
2013-01-23 0 3.380 3.350 3.390 3.340 3.480 1,601,017 5,453,694 3.4064 1.321 1.309 1.325 1.306 1.360 4,096,027 1.3315 -2.87%
2013-01-22 0 3.480 3.450 3.470 3.410 3.560 1,871,000 6,532,595 3.4915 1.360 1.349 1.356 1.333 1.391 4,786,748 1.3647 -1.42%
2013-01-21 0 3.530 3.500 3.530 3.500 3.670 1,079,000 3,835,770 3.5549 1.380 1.368 1.380 1.368 1.434 2,760,503 1.3895 -1.94%
2013-01-18 0 3.600 3.580 3.600 3.550 3.630 3,319,000 11,857,070 3.5725 1.407 1.399 1.407 1.388 1.419 8,491,298 1.3964 0.00%
2013-01-17 0 3.600 3.580 3.600 3.490 3.650 2,298,000 8,197,383 3.5672 1.407 1.399 1.407 1.364 1.427 5,879,181 1.3943 0.28%
2013-01-16 0 3.590 3.570 3.590 3.530 3.700 4,367,000 15,947,433 3.6518 1.403 1.395 1.403 1.380 1.446 11,172,491 1.4274 -2.71%
2013-01-15 0 3.690 3.680 3.690 3.650 3.870 4,377,004 16,618,615 3.7968 1.442 1.438 1.442 1.427 1.513 11,198,085 1.4841 -4.65%
2013-01-14 0 3.870 3.850 3.860 3.820 3.930 2,871,006 11,093,893 3.8641 1.513 1.505 1.509 1.493 1.536 7,345,154 1.5104 -0.51%
2013-01-11 0 3.890 3.900 3.920 3.830 4.010 2,520,000 9,760,930 3.8734 1.520 1.524 1.532 1.497 1.567 6,447,144 1.5140 -2.99%
2013-01-10 0 4.010 3.990 4.010 3.940 4.030 2,761,000 11,039,300 3.9983 1.567 1.560 1.567 1.540 1.575 7,063,716 1.5628 0.75%
2013-01-09 0 3.980 3.950 3.980 3.850 3.990 1,149,000 4,498,190 3.9149 1.556 1.544 1.556 1.505 1.560 2,939,591 1.5302 2.31%
2013-01-08 0 3.890 3.870 3.900 3.850 3.990 1,363,008 5,322,031 3.9046 1.520 1.513 1.524 1.505 1.560 3,487,107 1.5262 -2.02%
2013-01-07 0 3.970 3.950 3.990 3.950 4.090 3,156,008 12,598,662 3.9920 1.552 1.544 1.560 1.544 1.599 8,074,301 1.5603 -1.98%
2013-01-04 0 4.050 4.000 4.060 3.980 4.260 3,547,003 14,442,339 4.0717 1.583 1.563 1.587 1.556 1.665 9,074,618 1.5915 -0.25%
2013-01-03 0 4.060 4.040 4.060 3.900 4.070 2,149,000 8,660,786 4.0301 1.587 1.579 1.587 1.524 1.591 5,497,981 1.5753 1.50%
2013-01-02 0 4.000 3.990 4.000 3.960 4.070 980,000 3,910,580 3.9904 1.563 1.560 1.563 1.548 1.591 2,507,223 1.5597 0.00%
2012-12-31 0 4.000 3.990 4.000 3.980 4.030 845,000 3,379,340 3.9992 1.563 1.560 1.563 1.556 1.575 2,161,840 1.5632 0.00%
2012-12-28 0 4.000 3.990 4.000 3.960 4.020 1,931,000 7,707,270 3.9913 1.563 1.560 1.563 1.548 1.571 4,940,252 1.5601 1.01%
2012-12-27 0 3.960 3.950 3.960 3.930 4.080 984,000 3,959,060 4.0234 1.548 1.544 1.548 1.536 1.595 2,517,456 1.5726 -1.00%
2012-12-24 0 4.000 4.010 4.020 3.800 4.050 1,185,012 4,711,596 3.9760 1.563 1.567 1.571 1.485 1.583 3,031,723 1.5541 2.04%
2012-12-21 0 3.920 3.910 3.930 3.700 3.930 2,139,000 8,178,115 3.8233 1.532 1.528 1.536 1.446 1.536 5,472,397 1.4944 2.62%
2012-12-20 0 3.820 3.800 3.840 3.660 3.840 11,463,941 42,457,972 3.7036 1.493 1.485 1.501 1.431 1.501 29,329,236 1.4476 1.06%
2012-12-19 0 3.780 3.750 3.770 3.500 3.790 10,635,000 38,095,133 3.5821 1.477 1.466 1.474 1.368 1.481 27,208,482 1.4001 6.48%
2012-12-18 0 3.550 3.550 3.570 3.430 3.570 2,377,000 8,386,725 3.5283 1.388 1.388 1.395 1.341 1.395 6,081,294 1.3791 1.43%
2012-12-17 0 3.500 3.450 3.500 3.450 3.520 2,435,000 8,456,325 3.4728 1.368 1.349 1.368 1.349 1.376 6,229,681 1.3574 -1.96%
2012-12-14 0 3.570 3.540 3.580 3.500 3.600 3,104,000 11,042,980 3.5577 1.395 1.384 1.399 1.368 1.407 7,941,244 1.3906 1.42%
2012-12-13 0 3.520 3.520 3.530 3.480 3.650 2,774,000 9,818,030 3.5393 1.376 1.376 1.380 1.360 1.427 7,096,975 1.3834 -1.95%
2012-12-12 0 3.590 3.560 3.590 3.520 3.610 7,986,224 28,528,284 3.5722 1.403 1.391 1.403 1.376 1.411 20,431,879 1.3963 3.16%
2012-12-11 0 3.480 3.480 3.490 3.330 3.550 6,340,000 22,052,600 3.4783 1.360 1.360 1.364 1.302 1.388 16,220,195 1.3596 4.82%
2012-12-10 0 3.320 3.320 3.330 3.290 3.350 2,331,000 7,730,865 3.3165 1.298 1.298 1.302 1.286 1.309 5,963,608 1.2963 1.53%
2012-12-07 0 3.270 3.250 3.300 3.200 3.300 757,000 2,465,280 3.2566 1.278 1.270 1.290 1.251 1.290 1,936,702 1.2729 2.51%
2012-12-06 0 3.190 3.160 3.190 3.120 3.200 1,387,000 4,409,305 3.1790 1.247 1.235 1.247 1.220 1.251 3,548,487 1.2426 -0.62%
2012-12-05 0 3.210 3.200 3.240 3.150 3.290 2,466,000 7,951,220 3.2243 1.255 1.251 1.266 1.231 1.286 6,308,991 1.2603 0.31%
2012-12-04 0 3.200 3.190 3.200 3.180 3.240 1,692,000 5,435,720 3.2126 1.251 1.247 1.251 1.243 1.266 4,328,797 1.2557 0.00%
2012-12-03 0 3.200 3.190 3.200 3.190 3.340 2,021,635 6,550,460 3.2402 1.251 1.247 1.251 1.247 1.306 5,172,132 1.2665 -3.90%
2012-11-30 0 3.330 3.330 3.340 3.250 3.380 2,672,000 8,904,290 3.3324 1.302 1.302 1.306 1.270 1.321 6,836,019 1.3026 2.15%
2012-11-29 0 3.260 3.250 3.260 3.220 3.310 1,454,000 4,755,175 3.2704 1.274 1.270 1.274 1.259 1.294 3,719,900 1.2783 0.93%
2012-11-28 0 3.230 3.220 3.250 3.180 3.280 2,009,441 6,478,613 3.2241 1.263 1.259 1.270 1.243 1.282 5,140,935 1.2602 0.31%
2012-11-27 0 3.220 3.220 3.240 3.150 3.370 2,560,000 8,305,570 3.2444 1.259 1.259 1.266 1.231 1.317 6,549,479 1.2681 -2.42%
2012-11-26 0 3.300 3.300 3.310 3.300 3.330 302,000 998,130 3.3051 1.290 1.290 1.294 1.290 1.302 772,634 1.2919 -0.90%
2012-11-23 0 3.330 3.320 3.330 3.320 3.350 1,034,000 3,443,410 3.3302 1.302 1.298 1.302 1.298 1.309 2,645,376 1.3017 -1.19%
2012-11-22 0 3.370 3.330 3.370 3.210 3.380 3,702,000 12,234,957 3.3050 1.317 1.302 1.317 1.255 1.321 9,471,161 1.2918 3.06%
2012-11-21 0 3.270 3.260 3.270 3.220 3.350 1,904,000 6,245,985 3.2805 1.278 1.274 1.278 1.259 1.309 4,871,175 1.2822 -0.91%
2012-11-20 0 3.300 3.270 3.300 3.260 3.400 1,263,000 4,175,335 3.3059 1.290 1.278 1.290 1.274 1.329 3,231,247 1.2922 -2.94%
2012-11-19 0 3.400 3.370 3.400 3.360 3.440 1,759,600 5,985,272 3.4015 1.329 1.317 1.329 1.313 1.345 4,501,744 1.3295 1.19%
2012-11-16 0 3.360 3.350 3.360 3.220 3.440 4,647,000 15,581,875 3.3531 1.313 1.309 1.313 1.259 1.345 11,888,840 1.3106 2.75%
2012-11-15 0 3.270 3.260 3.280 3.180 3.300 1,748,337 5,687,101 3.2529 1.278 1.274 1.282 1.243 1.290 4,472,929 1.2714 1.55%
2012-11-14 0 3.220 3.230 3.260 3.200 3.350 2,889,561 9,460,423 3.2740 1.259 1.263 1.274 1.251 1.309 7,392,625 1.2797 -1.83%
2012-11-13 0 3.280 3.260 3.280 3.260 3.400 2,149,108 7,121,765 3.3138 1.282 1.274 1.282 1.274 1.329 5,498,257 1.2953 -2.09%
2012-11-12 0 3.350 3.320 3.350 3.320 3.530 1,392,100 4,740,258 3.4051 1.309 1.298 1.309 1.298 1.380 3,561,535 1.3310 -4.56%
2012-11-09 0 3.510 3.470 3.530 3.370 3.540 5,337,000 18,362,495 3.4406 1.372 1.356 1.380 1.317 1.384 13,654,130 1.3448 1.74%
2012-11-08 0 3.450 3.440 3.450 3.310 3.480 10,130,585 34,315,809 3.3873 1.349 1.345 1.349 1.294 1.360 25,917,991 1.3240 -2.82%
2012-11-07 0 3.550 3.530 3.560 3.340 3.610 8,093,000 28,286,150 3.4951 1.388 1.380 1.391 1.306 1.411 20,705,053 1.3661 5.34%
2012-11-06 0 3.370 3.360 3.380 3.260 3.380 11,072,199 36,807,718 3.3243 1.317 1.313 1.321 1.274 1.321 28,327,008 1.2994 2.43%
2012-11-05 0 3.290 3.280 3.290 3.150 3.290 7,484,000 24,117,800 3.2226 1.286 1.282 1.286 1.231 1.286 19,146,994 1.2596 4.11%
2012-11-02 0 3.160 3.170 3.180 3.020 3.180 6,473,000 20,053,174 3.0980 1.235 1.239 1.243 1.180 1.243 16,560,461 1.2109 4.98%
2012-11-01 0 3.010 3.000 3.010 2.700 3.010 8,960,790 26,123,594 2.9153 1.177 1.173 1.177 1.055 1.177 22,925,199 1.1395 9.85%
2012-10-31 0 2.740 2.700 2.740 2.560 2.750 4,781,000 12,692,660 2.6548 1.071 1.055 1.071 1.001 1.075 12,231,664 1.0377 8.30%
2012-10-30 0 2.530 2.520 2.530 2.480 2.560 7,037,000 17,817,995 2.5320 0.989 0.985 0.989 0.969 1.001 18,003,393 0.9897 0.00%
2012-10-29 0 2.530 2.510 2.530 2.440 2.570 2,611,000 6,567,750 2.5154 0.989 0.981 0.989 0.954 1.005 6,679,957 0.9832 2.43%
2012-10-26 0 2.470 2.470 2.500 2.470 2.650 2,459,000 6,195,555 2.5195 0.965 0.965 0.977 0.965 1.036 6,291,082 0.9848 -4.63%
2012-10-25 0 2.590 2.580 2.600 2.570 2.720 3,895,000 10,293,390 2.6427 1.012 1.008 1.016 1.005 1.063 9,964,931 1.0330 -4.07%
2012-10-24 0 2.700 2.690 2.730 2.660 2.820 7,079,000 19,322,370 2.7295 1.055 1.051 1.067 1.040 1.102 18,110,846 1.0669 -0.74%
2012-10-22 0 2.720 2.720 2.730 2.650 2.780 2,598,344 7,089,856 2.7286 1.063 1.063 1.067 1.036 1.087 6,647,578 1.0665 -2.51%
2012-10-19 0 2.790 2.770 2.810 2.620 2.830 7,055,000 19,502,720 2.7644 1.091 1.083 1.098 1.024 1.106 18,049,444 1.0805 6.49%
2012-10-18 0 2.620 2.600 2.630 2.440 2.640 7,343,000 18,994,430 2.5867 1.024 1.016 1.028 0.954 1.032 18,786,261 1.0111 7.82%
2012-10-17 0 2.430 2.410 2.450 2.410 2.500 2,045,500 5,021,400 2.4549 0.950 0.942 0.958 0.942 0.977 5,233,188 0.9595 -2.41%
2012-10-16 0 2.490 2.480 2.490 2.460 2.500 1,622,000 4,016,630 2.4763 0.973 0.969 0.973 0.962 0.977 4,149,709 0.9679 1.63%
2012-10-15 0 2.450 2.430 2.450 2.430 2.500 1,208,000 2,979,390 2.4664 0.958 0.950 0.958 0.950 0.977 3,090,536 0.9640 -1.61%
2012-10-12 0 2.490 2.480 2.490 2.460 2.550 1,717,000 4,265,750 2.4844 0.973 0.969 0.973 0.962 0.997 4,392,756 0.9711 0.81%
2012-10-11 0 2.470 2.460 2.470 2.450 2.490 1,682,000 4,157,002 2.4715 0.965 0.962 0.965 0.958 0.973 4,303,213 0.9660 -0.80%
2012-10-10 0 2.490 2.480 2.490 2.460 2.500 1,229,000 3,052,480 2.4837 0.973 0.969 0.973 0.962 0.977 3,144,262 0.9708 -1.19%
2012-10-09 0 2.520 2.490 2.500 2.480 2.580 854,000 2,149,350 2.5168 0.985 0.973 0.977 0.969 1.008 2,184,865 0.9837 1.61%
2012-10-08 0 2.480 2.480 2.500 2.410 2.580 2,319,000 5,748,345 2.4788 0.969 0.969 0.977 0.942 1.008 5,932,907 0.9689 -1.59%
2012-10-05 0 2.520 2.500 2.530 2.480 2.550 2,305,000 5,794,070 2.5137 0.985 0.977 0.989 0.969 0.997 5,897,090 0.9825 0.40%
2012-10-04 0 2.510 2.510 2.520 2.460 2.560 2,241,000 5,694,777 2.5412 0.981 0.981 0.985 0.962 1.001 5,733,353 0.9933 -1.57%
2012-10-03 0 2.550 2.550 2.560 2.170 2.590 4,339,000 10,919,865 2.5167 0.997 0.997 1.001 0.848 1.012 11,100,856 0.9837 4.51%
2012-09-28 0 2.440 2.440 2.460 2.420 2.480 1,141,000 2,793,160 2.4480 0.954 0.954 0.962 0.946 0.969 2,919,123 0.9568 1.24%
2012-09-27 0 2.410 2.400 2.410 2.320 2.430 2,122,000 5,069,160 2.3889 0.942 0.938 0.942 0.907 0.950 5,428,904 0.9337 2.99%
2012-09-26 0 2.340 2.330 2.340 2.330 2.390 644,000 1,511,920 2.3477 0.915 0.911 0.915 0.911 0.934 1,647,603 0.9176 -1.27%
2012-09-25 0 2.370 2.370 2.400 2.360 2.400 883,800 2,096,954 2.3727 0.926 0.926 0.938 0.922 0.938 2,261,105 0.9274 -1.25%
2012-09-24 0 2.400 2.400 2.410 2.330 2.410 2,183,000 5,223,560 2.3928 0.938 0.938 0.942 0.911 0.942 5,584,966 0.9353 -0.41%
2012-09-21 0 2.410 2.380 2.430 2.380 2.440 2,070,000 4,969,115 2.4005 0.942 0.930 0.950 0.930 0.954 5,295,868 0.9383 0.42%
2012-09-20 0 2.400 2.380 2.400 2.380 2.420 1,339,000 3,212,690 2.3993 0.938 0.930 0.938 0.930 0.946 3,425,685 0.9378 0.42%
2012-09-19 0 2.390 2.390 2.400 2.300 2.430 1,223,000 2,918,584 2.3864 0.934 0.934 0.938 0.899 0.950 3,128,911 0.9328 1.70%
2012-09-18 0 2.350 2.350 2.360 2.350 2.400 1,536,200 3,673,822 2.3915 0.919 0.919 0.922 0.919 0.938 3,930,199 0.9348 -2.08%
2012-09-17 0 2.400 2.390 2.400 2.370 2.470 2,476,235 5,972,662 2.4120 0.938 0.934 0.938 0.926 0.965 6,335,176 0.9428 3.00%
2012-09-14 0 2.330 2.310 2.330 2.230 2.350 4,824,017 11,111,387 2.3033 0.911 0.903 0.911 0.872 0.919 12,341,719 0.9003 4.95%
2012-09-13 0 2.220 2.220 2.230 2.200 2.280 1,154,482 2,581,651 2.2362 0.868 0.868 0.872 0.860 0.891 2,953,616 0.8741 0.45%
2012-09-12 0 2.210 2.210 2.220 2.100 2.280 1,408,000 3,135,080 2.2266 0.864 0.864 0.868 0.821 0.891 3,602,214 0.8703 -0.90%
2012-09-11 0 2.230 2.220 2.230 2.210 2.250 1,394,000 3,103,520 2.2263 0.872 0.868 0.872 0.864 0.879 3,566,396 0.8702 -2.19%
2012-09-10 0 2.280 2.250 2.290 2.210 2.300 1,087,000 2,464,160 2.2669 0.891 0.879 0.895 0.864 0.899 2,780,970 0.8861 -0.44%
2012-09-07 0 2.290 2.290 2.300 2.220 2.320 2,437,000 5,572,930 2.2868 0.895 0.895 0.899 0.868 0.907 6,234,797 0.8938 2.69%
2012-09-06 0 2.230 2.230 2.250 2.180 2.290 1,115,000 2,491,690 2.2347 0.872 0.872 0.879 0.852 0.895 2,852,605 0.8735 1.36%
2012-09-05 0 2.200 2.190 2.220 2.190 2.270 1,542,230 3,440,114 2.2306 0.860 0.856 0.868 0.856 0.887 3,945,626 0.8719 -4.35%
2012-09-04 0 2.300 2.300 2.310 2.280 2.360 1,727,482 3,985,103 2.3069 0.899 0.899 0.903 0.891 0.922 4,419,573 0.9017 -0.43%
2012-09-03 0 2.310 2.320 2.340 2.270 2.320 2,833,000 6,543,910 2.3099 0.903 0.907 0.915 0.887 0.907 7,247,920 0.9029 -0.43%
2012-08-31 0 2.320 2.310 2.330 2.300 2.340 1,723,000 4,014,145 2.3297 0.907 0.903 0.911 0.899 0.915 4,408,107 0.9106 -0.43%
2012-08-30 0 2.330 2.320 2.330 2.270 2.350 1,298,000 3,017,115 2.3244 0.911 0.907 0.911 0.887 0.919 3,320,791 0.9086 0.87%
2012-08-29 0 2.310 2.310 2.320 2.310 2.490 2,401,000 5,719,000 2.3819 0.903 0.903 0.907 0.903 0.973 6,142,695 0.9310 -4.55%
2012-08-28 0 2.420 2.420 2.450 2.330 2.460 4,107,000 9,792,890 2.3844 0.946 0.946 0.958 0.911 0.962 10,507,309 0.9320 2.54%
2012-08-27 0 2.360 2.340 2.350 2.260 2.400 6,775,262 15,869,988 2.3423 0.922 0.915 0.919 0.883 0.938 17,333,765 0.9156 2.61%
2012-08-24 0 2.300 2.290 2.300 2.290 2.490 3,175,000 7,452,330 2.3472 0.899 0.895 0.899 0.895 0.973 8,122,889 0.9174 -7.63%
2012-08-23 0 2.490 2.480 2.500 2.410 2.500 588,000 1,459,540 2.4822 0.973 0.969 0.977 0.942 0.977 1,504,334 0.9702 -0.40%
2012-08-22 0 2.500 2.480 2.500 2.480 2.540 380,000 953,510 2.5092 0.977 0.969 0.977 0.969 0.993 972,188 0.9808 -1.96%
2012-08-21 0 2.550 2.520 2.550 2.490 2.590 1,555,000 3,935,340 2.5308 0.997 0.985 0.997 0.973 1.012 3,978,297 0.9892 -1.54%
2012-08-20 0 2.590 2.580 2.590 2.560 2.630 467,000 1,208,710 2.5882 1.012 1.008 1.012 1.001 1.028 1,194,768 1.0117 0.39%
2012-08-17 0 2.580 2.560 2.580 2.530 2.610 101,000 260,000 2.5743 1.008 1.001 1.008 0.989 1.020 258,397 1.0062 0.00%
2012-08-16 0 2.580 2.580 2.600 2.560 2.600 227,000 587,690 2.5889 1.008 1.008 1.016 1.001 1.016 580,755 1.0119 0.78%
2012-08-15 0 2.560 2.560 2.570 2.500 2.580 295,000 751,980 2.5491 1.001 1.001 1.005 0.977 1.008 754,725 0.9964 -1.92%
2012-08-14 0 2.610 2.590 2.600 2.500 2.630 395,000 1,023,330 2.5907 1.020 1.012 1.016 0.977 1.028 1,010,564 1.0126 -0.76%
2012-08-13 0 2.630 2.610 2.630 2.550 2.650 334,000 871,040 2.6079 1.028 1.020 1.028 0.997 1.036 854,502 1.0194 -1.50%
2012-08-10 0 2.670 2.660 2.670 2.650 2.740 1,103,000 2,963,940 2.6872 1.044 1.040 1.044 1.036 1.071 2,821,905 1.0503 -3.26%
2012-08-09 0 2.760 2.760 2.770 2.720 2.800 750,000 2,067,900 2.7572 1.079 1.079 1.083 1.063 1.094 1,918,793 1.0777 -0.36%
2012-08-08 0 2.770 2.760 2.770 2.760 2.850 1,986,000 5,527,050 2.7830 1.083 1.079 1.083 1.079 1.114 5,080,963 1.0878 -1.07%
2012-08-07 0 2.800 2.790 2.800 2.750 2.820 4,450,000 12,455,870 2.7991 1.094 1.091 1.094 1.075 1.102 11,384,837 1.0941 2.56%
2012-08-06 0 2.730 2.710 2.730 2.550 2.730 572,000 1,540,250 2.6927 1.067 1.059 1.067 0.997 1.067 1,463,399 1.0525 3.41%
2012-08-03 0 2.640 2.620 2.660 2.550 2.670 222,286 579,523 2.6071 1.032 1.024 1.040 0.997 1.044 568,694 1.0190 1.15%
2012-08-02 0 2.610 2.590 2.630 2.520 2.710 1,655,000 4,308,930 2.6036 1.020 1.012 1.028 0.985 1.059 4,234,136 1.0177 0.00%
2012-08-01 0 2.610 2.600 2.620 2.550 2.660 778,000 2,023,315 2.6007 1.020 1.016 1.024 0.997 1.040 1,990,428 1.0165 0.00%
2012-07-31 0 2.610 2.600 2.620 2.520 2.620 1,827,000 4,712,085 2.5791 1.020 1.016 1.024 0.985 1.024 4,674,179 1.0081 1.16%
2012-07-30 0 2.580 2.560 2.580 2.510 2.590 359,000 917,000 2.5543 1.008 1.001 1.008 0.981 1.012 918,462 0.9984 3.20%
2012-07-27 0 2.500 2.490 2.500 2.470 2.520 3,289,000 8,186,620 2.4891 0.977 0.973 0.977 0.965 0.985 8,414,546 0.9729 0.40%
2012-07-26 0 2.490 2.480 2.500 2.470 2.520 1,091,000 2,708,180 2.4823 0.973 0.969 0.977 0.965 0.985 2,791,204 0.9703 0.81%
2012-07-25 0 2.470 2.470 2.500 2.430 2.490 1,795,000 4,398,400 2.4504 0.965 0.965 0.977 0.950 0.973 4,592,311 0.9578 -1.20%
2012-07-24 0 2.500 2.500 2.510 2.490 2.550 2,368,000 5,944,620 2.5104 0.977 0.977 0.981 0.973 0.997 6,058,268 0.9812 -1.19%
2012-07-23 0 2.530 2.510 2.540 2.450 2.560 3,335,000 8,368,480 2.5093 0.989 0.981 0.993 0.958 1.001 8,532,232 0.9808 -1.17%
2012-07-20 0 2.560 2.550 2.560 2.500 2.580 1,495,000 3,805,400 2.5454 1.001 0.997 1.001 0.977 1.008 3,824,794 0.9949 -0.39%
2012-07-19 0 2.570 2.570 2.600 2.560 2.610 2,578,000 6,668,605 2.5867 1.005 1.005 1.016 1.001 1.020 6,595,530 1.0111 -0.39%
2012-07-18 0 2.580 2.580 2.590 2.570 2.610 2,307,000 5,959,560 2.5833 1.008 1.008 1.012 1.005 1.020 5,902,207 1.0097 -1.53%
2012-07-17 0 2.620 2.620 2.650 2.570 2.640 2,116,310 5,547,437 2.6213 1.024 1.024 1.036 1.005 1.032 5,414,347 1.0246 0.77%
2012-07-16 0 2.600 2.600 2.610 2.500 2.610 1,549,000 4,015,640 2.5924 1.016 1.016 1.020 0.977 1.020 3,962,947 1.0133 -2.62%
2012-07-13 0 2.670 2.660 2.670 2.630 2.680 1,499,000 3,967,080 2.6465 1.044 1.040 1.044 1.028 1.048 3,835,027 1.0344 0.75%
2012-07-12 0 2.650 2.650 2.680 2.620 2.680 869,000 2,302,680 2.6498 1.036 1.036 1.048 1.024 1.048 2,223,241 1.0357 0.38%
2012-07-11 0 2.640 2.670 2.680 2.640 2.700 832,000 2,210,920 2.6574 1.032 1.044 1.048 1.032 1.055 2,128,581 1.0387 -0.75%
2012-07-10 0 2.660 2.660 2.680 2.650 2.730 1,148,000 3,082,045 2.6847 1.040 1.040 1.048 1.036 1.067 2,937,032 1.0494 -1.48%
2012-07-09 0 2.700 2.690 2.700 2.590 2.800 647,000 1,763,330 2.7254 1.055 1.051 1.055 1.012 1.094 1,655,279 1.0653 -2.53%
2012-07-06 0 2.770 2.760 2.770 2.740 2.800 706,000 1,945,980 2.7563 1.083 1.079 1.083 1.071 1.094 1,806,224 1.0774 -0.36%
2012-07-05 0 2.780 2.760 2.780 2.700 2.800 794,000 2,195,110 2.7646 1.087 1.079 1.087 1.055 1.094 2,031,362 1.0806 2.58%
2012-07-04 0 2.710 2.700 2.710 2.590 2.750 1,529,870 4,127,126 2.6977 1.059 1.055 1.059 1.012 1.075 3,914,005 1.0545 3.83%
2012-07-03 0 2.610 2.610 2.640 2.520 2.650 1,775,000 4,570,680 2.5750 1.020 1.020 1.032 0.985 1.036 4,541,143 1.0065 3.57%
2012-06-29 0 2.520 2.520 2.530 2.500 2.550 2,420,027 6,116,284 2.5274 0.985 0.985 0.989 0.977 0.997 6,191,374 0.9879 -0.40%
2012-06-28 0 2.530 2.530 2.550 2.500 2.580 435,000 1,101,830 2.5329 0.989 0.989 0.997 0.977 1.008 1,112,900 0.9901 -1.56%
2012-06-27 0 2.570 2.550 2.570 2.510 2.600 920,000 2,350,695 2.5551 1.005 0.997 1.005 0.981 1.016 2,353,719 0.9987 -0.39%
2012-06-26 0 2.580 2.580 2.590 2.550 2.700 906,000 2,347,380 2.5909 1.008 1.008 1.012 0.997 1.055 2,317,902 1.0127 -2.27%
2012-06-25 0 2.640 2.630 2.650 2.520 2.670 946,000 2,477,670 2.6191 1.032 1.028 1.036 0.985 1.044 2,420,237 1.0237 1.15%
2012-06-22 0 2.610 2.600 2.630 2.580 2.650 1,245,000 3,240,150 2.6025 1.020 1.016 1.028 1.008 1.036 3,185,196 1.0173 -1.51%
2012-06-21 0 2.650 2.650 2.680 2.620 2.740 1,236,000 3,283,230 2.6563 1.036 1.036 1.048 1.024 1.071 3,162,171 1.0383 -1.85%
2012-06-20 0 2.700 2.690 2.700 2.680 2.840 2,031,650 5,535,873 2.7248 1.055 1.051 1.055 1.048 1.110 5,197,754 1.0651 -2.17%
2012-06-19 0 2.760 2.760 2.790 2.730 2.850 2,112,000 5,835,090 2.7628 1.079 1.079 1.091 1.067 1.114 5,403,321 1.0799 -2.47%
2012-06-18 0 2.830 2.820 2.830 2.810 2.870 831,000 2,368,250 2.8499 1.106 1.102 1.106 1.098 1.122 2,126,022 1.1139 -1.05%
2012-06-15 0 2.860 2.820 2.860 2.750 2.870 2,410,000 6,751,270 2.8014 1.118 1.102 1.118 1.075 1.122 6,165,721 1.0950 4.00%
2012-06-14 0 2.750 2.750 2.760 2.720 2.900 3,453,000 9,682,990 2.8042 1.075 1.075 1.079 1.063 1.134 8,834,122 1.0961 -3.51%
2012-06-13 0 2.850 2.850 2.860 2.820 2.900 4,733,000 13,467,680 2.8455 1.114 1.114 1.118 1.102 1.134 12,108,862 1.1122 2.15%
2012-06-12 0 2.790 2.780 2.820 2.610 2.870 2,523,000 6,867,786 2.7221 1.091 1.087 1.102 1.020 1.122 6,454,819 1.0640 4.10%
2012-06-11 0 2.680 2.660 2.670 2.510 2.700 3,004,000 7,632,701 2.5408 1.048 1.040 1.044 0.981 1.055 7,685,405 0.9931 7.20%
2012-06-08 0 2.500 2.500 2.510 2.500 2.560 286,000 717,240 2.5078 0.977 0.977 0.981 0.977 1.001 731,700 0.9802 -2.72%
2012-06-07 0 2.570 2.570 2.590 2.540 2.670 682,000 1,751,260 2.5678 1.005 1.005 1.012 0.993 1.044 1,744,822 1.0037 2.80%
2012-06-06 0 2.500 2.500 2.510 2.490 2.660 2,433,513 6,143,047 2.5244 0.977 0.977 0.981 0.973 1.040 6,225,876 0.9867 0.00%
2012-06-05 0 2.500 2.500 2.510 2.470 2.630 2,607,073 6,540,772 2.5089 0.977 0.977 0.981 0.965 1.028 6,669,911 0.9806 -2.34%
2012-06-04 0 2.560 2.560 2.570 2.550 2.700 1,913,000 4,981,825 2.6042 1.001 1.001 1.005 0.997 1.055 4,894,201 1.0179 -7.25%
2012-06-01 0 2.760 2.740 2.770 2.710 2.820 1,541,193 4,265,036 2.7674 1.079 1.071 1.083 1.059 1.102 3,942,973 1.0817 -1.08%
2012-05-31 0 2.790 2.790 2.800 2.780 2.830 2,389,000 6,687,620 2.7993 1.091 1.091 1.094 1.087 1.106 6,111,995 1.0942 -3.46%
2012-05-30 0 2.890 2.860 2.900 2.850 2.960 872,000 2,515,160 2.8844 1.130 1.118 1.134 1.114 1.157 2,230,916 1.1274 -2.03%
2012-05-29 0 2.950 2.950 2.970 2.880 2.990 1,317,000 3,882,375 2.9479 1.153 1.153 1.161 1.126 1.169 3,369,400 1.1522 1.72%
2012-05-28 0 2.900 2.900 2.920 2.900 3.000 2,322,000 6,799,600 2.9283 1.134 1.134 1.141 1.134 1.173 5,940,582 1.1446 -3.65%
2012-05-25 0 3.010 2.990 3.010 2.930 3.050 3,239,000 9,769,845 3.0163 1.177 1.169 1.177 1.145 1.192 8,286,626 1.1790 2.73%
2012-05-24 0 2.930 2.920 2.950 2.860 2.960 2,126,000 6,162,150 2.8985 1.145 1.141 1.153 1.118 1.157 5,439,138 1.1329 2.81%
2012-05-23 0 3.050 3.060 3.080 3.020 3.110 3,633,000 11,154,470 3.0703 1.114 1.118 1.125 1.103 1.136 9,946,887 1.1214 0.00%
2012-05-22 0 3.050 3.030 3.050 3.020 3.090 4,347,000 13,271,055 3.0529 1.114 1.107 1.114 1.103 1.129 11,901,767 1.1150 0.66%
2012-05-21 0 3.030 3.030 3.040 2.930 3.070 999,000 3,028,190 3.0312 1.107 1.107 1.110 1.070 1.121 2,735,189 1.1071 3.06%
2012-05-18 0 2.940 2.920 2.940 2.850 2.940 3,091,000 9,022,960 2.9191 1.074 1.067 1.074 1.041 1.074 8,462,931 1.0662 0.68%
2012-05-17 0 2.920 2.900 2.920 2.860 2.950 3,397,000 9,873,845 2.9066 1.067 1.059 1.067 1.045 1.077 9,300,737 1.0616 -1.02%
2012-05-16 0 2.950 2.920 2.970 2.870 3.000 2,298,850 6,738,053 2.9311 1.077 1.067 1.085 1.048 1.096 6,294,082 1.0705 -1.99%
2012-05-15 0 3.010 3.000 3.010 2.890 3.030 1,635,000 4,847,440 2.9648 1.099 1.096 1.099 1.056 1.107 4,476,510 1.0829 3.08%
2012-05-14 0 2.920 2.930 2.940 2.910 3.100 645,000 1,914,730 2.9686 1.067 1.070 1.074 1.063 1.132 1,765,963 1.0842 -4.58%
2012-05-11 0 3.060 3.020 3.060 2.990 3.080 1,977,000 5,946,150 3.0077 1.118 1.103 1.118 1.092 1.125 5,412,881 1.0985 0.66%
2012-05-10 0 3.040 3.040 3.050 3.030 3.240 3,160,000 9,801,857 3.1019 1.110 1.110 1.114 1.107 1.183 8,651,848 1.1329 -3.49%
2012-05-09 0 3.150 3.150 3.160 3.120 3.190 2,375,125 7,529,952 3.1703 1.151 1.151 1.154 1.140 1.165 6,502,918 1.1579 -2.17%
2012-05-08 0 3.220 3.220 3.230 3.220 3.340 1,621,000 5,260,350 3.2451 1.176 1.176 1.180 1.176 1.220 4,438,179 1.1852 -0.92%
2012-05-07 0 3.250 3.250 3.270 3.230 3.270 2,488,400 8,090,661 3.2514 1.187 1.187 1.194 1.180 1.194 6,813,056 1.1875 -2.11%
2012-05-04 0 3.320 3.310 3.320 3.300 3.350 1,040,000 3,453,045 3.3202 1.213 1.209 1.213 1.205 1.224 2,847,444 1.2127 -0.90%
2012-05-03 0 3.350 3.330 3.350 3.330 3.370 1,601,000 5,389,881 3.3666 1.224 1.216 1.224 1.216 1.231 4,383,420 1.2296 -0.59%
2012-05-02 0 3.370 3.370 3.390 3.350 3.450 2,992,000 10,105,913 3.3776 1.231 1.231 1.238 1.224 1.260 8,191,876 1.2337 -0.30%
2012-04-30 0 3.380 3.370 3.380 3.310 3.420 2,692,000 9,017,275 3.3497 1.235 1.231 1.235 1.209 1.249 7,370,498 1.2234 1.81%
2012-04-27 0 3.320 3.320 3.340 3.310 3.370 3,396,000 11,329,179 3.3360 1.213 1.213 1.220 1.209 1.231 9,297,999 1.2185 -0.60%
2012-04-26 0 3.340 3.330 3.340 3.280 3.370 867,000 2,881,130 3.3231 1.220 1.216 1.220 1.198 1.231 2,373,782 1.2137 1.52%
2012-04-25 0 3.290 3.290 3.310 3.280 3.360 991,018 3,291,670 3.3215 1.202 1.202 1.209 1.198 1.227 2,713,335 1.2131 -0.60%
2012-04-24 0 3.310 3.300 3.320 3.270 3.350 2,787,800 9,196,877 3.2990 1.209 1.205 1.213 1.194 1.224 7,632,792 1.2049 -1.19%
2012-04-23 0 3.350 3.350 3.370 3.330 3.500 6,592,000 22,206,190 3.3687 1.224 1.224 1.231 1.216 1.278 18,048,412 1.2304 -1.47%
2012-04-20 0 3.400 3.390 3.410 3.280 3.480 7,991,204 27,042,572 3.3840 1.242 1.238 1.245 1.198 1.271 21,879,330 1.2360 -0.58%
2012-04-19 0 3.420 3.410 3.420 3.280 3.460 411,000 1,397,660 3.4006 1.249 1.245 1.249 1.198 1.264 1,125,288 1.2420 0.59%
2012-04-18 0 3.400 3.390 3.400 3.370 3.440 4,456,000 15,173,125 3.4051 1.242 1.238 1.242 1.231 1.256 12,200,201 1.2437 1.49%
2012-04-17 0 3.350 3.340 3.350 3.320 3.370 2,346,000 7,838,705 3.3413 1.224 1.220 1.224 1.213 1.231 6,423,176 1.2204 -0.59%
2012-04-16 0 3.370 3.370 3.380 3.360 3.460 1,152,000 3,909,567 3.3937 1.231 1.231 1.235 1.227 1.264 3,154,091 1.2395 -3.71%
2012-04-13 0 3.500 3.520 3.530 3.490 3.570 6,435,090 22,608,544 3.5133 1.278 1.286 1.289 1.275 1.304 17,618,804 1.2832 0.29%
2012-04-12 0 3.490 3.470 3.490 3.470 3.500 2,146,596 7,476,679 3.4830 1.275 1.267 1.275 1.267 1.278 5,877,222 1.2721 -1.41%
2012-04-11 0 3.540 3.530 3.540 3.520 3.560 4,611,600 16,357,402 3.5470 1.293 1.289 1.293 1.286 1.300 12,626,222 1.2955 -0.56%
2012-04-10 0 3.560 3.550 3.570 3.550 3.600 2,302,000 8,217,390 3.5697 1.300 1.297 1.304 1.297 1.315 6,302,707 1.3038 -1.11%
2012-04-05 0 3.600 3.600 3.610 3.510 3.650 2,337,812 8,396,515 3.5916 1.315 1.315 1.319 1.282 1.333 6,400,758 1.3118 -1.64%
2012-04-03 0 3.660 3.650 3.660 3.570 3.670 3,038,000 10,931,720 3.5983 1.337 1.333 1.337 1.304 1.340 8,317,821 1.3143 3.39%
2012-04-02 0 3.540 3.530 3.560 3.500 3.580 1,007,294 3,575,584 3.5497 1.293 1.289 1.300 1.278 1.308 2,757,897 1.2965 -0.28%
2012-03-30 0 3.550 3.550 3.560 3.440 3.630 3,977,300 14,268,002 3.5874 1.297 1.297 1.300 1.256 1.326 10,889,555 1.3102 -0.84%
2012-03-29 0 3.580 3.580 3.600 3.420 3.630 1,548,000 5,542,750 3.5806 1.308 1.308 1.315 1.249 1.326 4,238,310 1.3078 0.85%
2012-03-28 0 3.550 3.550 3.560 3.480 3.630 2,624,000 9,229,236 3.5172 1.297 1.297 1.300 1.271 1.326 7,184,319 1.2846 -1.11%
2012-03-27 0 3.590 3.550 3.580 3.310 3.720 5,326,000 18,368,557 3.4488 1.311 1.297 1.308 1.209 1.359 14,582,197 1.2597 8.79%
2012-03-26 0 3.300 3.290 3.300 3.270 3.380 4,936,000 16,510,354 3.3449 1.205 1.202 1.205 1.194 1.235 13,514,405 1.2217 -4.07%
2012-03-23 0 3.440 3.430 3.440 3.320 3.450 7,000,000 23,516,471 3.3595 1.256 1.253 1.256 1.213 1.260 19,165,486 1.2270 3.30%
2012-03-22 0 3.330 3.310 3.350 3.160 3.380 5,997,000 19,912,551 3.3204 1.216 1.209 1.224 1.154 1.235 16,419,346 1.2127 1.52%
2012-03-21 0 3.280 3.270 3.300 3.270 3.390 3,837,562 12,741,808 3.3203 1.198 1.194 1.205 1.194 1.238 10,506,963 1.2127 -2.38%
2012-03-20 0 3.360 3.360 3.380 3.260 3.400 7,157,901 24,033,701 3.3576 1.227 1.227 1.235 1.191 1.242 19,597,807 1.2263 2.13%
2012-03-19 0 3.290 3.290 3.300 3.260 3.580 9,908,000 33,474,060 3.3785 1.202 1.202 1.205 1.191 1.308 27,127,376 1.2340 -8.10%
2012-03-16 0 3.580 3.570 3.580 3.550 3.630 3,028,000 10,813,055 3.5710 1.308 1.304 1.308 1.297 1.326 8,290,442 1.3043 -0.28%
2012-03-15 0 3.590 3.590 3.600 3.550 3.740 3,023,400 10,921,285 3.6123 1.311 1.311 1.315 1.297 1.366 8,277,847 1.3193 -2.97%
2012-03-14 0 3.700 3.690 3.710 3.600 3.780 9,686,000 35,685,755 3.6843 1.351 1.348 1.355 1.315 1.381 26,519,557 1.3456 3.35%
2012-03-13 0 3.580 3.580 3.590 3.470 3.780 4,407,000 15,800,360 3.5853 1.308 1.308 1.311 1.267 1.381 12,066,042 1.3095 -2.98%
2012-03-12 0 3.690 3.680 3.700 3.630 3.820 1,498,000 5,581,185 3.7258 1.348 1.344 1.351 1.326 1.395 4,101,414 1.3608 -1.60%
2012-03-09 0 3.750 3.750 3.760 3.480 3.780 11,588,000 42,143,997 3.6369 1.370 1.370 1.373 1.271 1.381 31,727,093 1.3283 -0.79%
2012-03-08 0 3.780 3.760 3.780 3.620 3.780 2,278,000 8,481,530 3.7232 1.381 1.373 1.381 1.322 1.381 6,236,997 1.3599 3.56%
2012-03-07 0 3.650 3.630 3.680 3.520 3.730 2,840,500 10,342,560 3.6411 1.333 1.326 1.344 1.286 1.362 7,777,080 1.3299 -1.62%
2012-03-06 0 3.710 3.710 3.730 3.680 4.050 6,997,000 26,319,825 3.7616 1.355 1.355 1.362 1.344 1.479 19,157,272 1.3739 -8.17%
2012-03-05 0 4.040 4.030 4.050 3.980 4.110 3,059,188 12,377,111 4.0459 1.476 1.472 1.479 1.454 1.501 8,375,832 1.4777 -0.49%
2012-03-02 0 4.060 4.070 4.090 3.990 4.100 3,217,576 13,047,604 4.0551 1.483 1.487 1.494 1.457 1.497 8,809,487 1.4811 2.01%
2012-03-01 0 3.980 3.980 3.990 3.980 4.070 4,389,000 17,643,072 4.0198 1.454 1.454 1.457 1.454 1.487 12,016,760 1.4682 -2.45%
2012-02-29 0 4.080 4.070 4.090 4.030 4.180 5,265,544 21,666,338 4.1147 1.490 1.487 1.494 1.472 1.527 14,416,673 1.5029 -0.49%
2012-02-28 0 4.100 4.090 4.100 4.030 4.180 3,253,076 13,251,034 4.0734 1.497 1.494 1.497 1.472 1.527 8,906,683 1.4878 0.74%
2012-02-27 0 4.070 4.060 4.100 4.060 4.280 3,987,000 16,508,463 4.1406 1.487 1.483 1.497 1.483 1.563 10,916,113 1.5123 -4.01%
2012-02-24 0 4.240 4.190 4.240 3.900 4.310 10,179,000 41,851,540 4.1116 1.549 1.530 1.549 1.424 1.574 27,869,354 1.5017 4.18%
2012-02-23 0 4.070 4.060 4.080 4.060 4.290 4,098,076 16,892,117 4.1220 1.487 1.483 1.490 1.483 1.567 11,220,231 1.5055 -5.13%
2012-02-22 0 4.290 4.290 4.300 4.180 4.420 9,555,000 41,320,107 4.3244 1.567 1.567 1.571 1.527 1.614 26,160,888 1.5795 2.14%
2012-02-21 0 4.200 4.180 4.200 4.130 4.200 4,771,000 19,979,385 4.1877 1.534 1.527 1.534 1.508 1.534 13,062,648 1.5295 1.69%
2012-02-20 0 4.130 4.130 4.150 4.110 4.250 3,709,000 15,536,160 4.1888 1.508 1.508 1.516 1.501 1.552 10,154,970 1.5299 -0.48%
2012-02-17 0 4.150 4.140 4.150 3.880 4.150 9,449,500 38,376,575 4.0612 1.516 1.512 1.516 1.417 1.516 25,872,037 1.4833 2.98%
2012-02-16 0 4.030 4.030 4.060 3.990 4.100 4,642,000 18,737,080 4.0364 1.472 1.472 1.483 1.457 1.497 12,709,455 1.4743 -1.95%
2012-02-15 0 4.110 4.070 4.080 4.020 4.250 7,708,000 31,768,260 4.1215 1.501 1.487 1.490 1.468 1.552 21,103,938 1.5053 -0.24%
2012-02-14 0 4.120 4.120 4.140 4.100 4.180 3,059,714 12,651,503 4.1349 1.505 1.505 1.512 1.497 1.527 8,377,272 1.5102 0.49%
2012-02-13 0 4.100 4.080 4.100 4.030 4.190 4,711,000 19,410,999 4.1204 1.497 1.490 1.497 1.472 1.530 12,898,372 1.5049 -2.15%
2012-02-10 0 4.190 4.140 4.190 4.090 4.270 13,545,940 56,090,431 4.1408 1.530 1.512 1.530 1.494 1.560 37,087,789 1.5124 -2.10%
2012-02-09 0 4.280 4.270 4.290 3.980 4.300 16,659,000 69,774,430 4.1884 1.563 1.560 1.567 1.454 1.571 45,611,119 1.5298 7.00%
2012-02-08 0 4.000 4.000 4.010 3.570 4.050 19,700,000 75,077,765 3.8111 1.461 1.461 1.465 1.304 1.479 53,937,153 1.3919 11.11%
2012-02-07 0 3.600 3.600 3.610 3.530 3.690 8,675,190 31,307,470 3.6089 1.315 1.315 1.319 1.289 1.348 23,752,033 1.3181 2.27%
2012-02-06 0 3.520 3.510 3.530 3.290 3.540 13,284,000 45,729,970 3.4425 1.286 1.282 1.289 1.202 1.293 36,370,616 1.2573 8.64%
2012-02-03 0 3.240 3.240 3.250 3.230 3.490 9,968,000 33,044,730 3.3151 1.183 1.183 1.187 1.180 1.275 27,291,652 1.2108 -4.42%
2012-02-02 0 3.390 3.400 3.410 3.170 3.400 13,742,000 45,311,353 3.2973 1.238 1.242 1.245 1.158 1.242 37,624,587 1.2043 8.31%
2012-02-01 0 3.130 3.120 3.130 3.080 3.210 12,508,300 39,300,557 3.1420 1.143 1.140 1.143 1.125 1.172 34,246,807 1.1476 1.62%
2012-01-31 0 3.080 3.070 3.080 3.060 3.300 8,960,000 28,240,770 3.1519 1.125 1.121 1.125 1.118 1.205 24,531,822 1.1512 -6.67%
2012-01-30 0 3.300 3.290 3.340 3.300 3.450 4,557,000 15,439,170 3.3880 1.205 1.202 1.220 1.205 1.260 12,476,731 1.2374 -1.79%
2012-01-27 0 3.360 3.340 3.360 3.330 3.550 3,116,000 10,611,330 3.4054 1.227 1.220 1.227 1.216 1.297 8,531,379 1.2438 -3.45%
2012-01-26 0 3.480 3.450 3.490 3.330 3.490 5,705,000 19,380,297 3.3971 1.271 1.260 1.275 1.216 1.275 15,619,871 1.2407 4.50%
2012-01-20 0 3.330 3.330 3.360 3.150 3.350 8,125,000 26,481,061 3.2592 1.216 1.216 1.227 1.151 1.224 22,245,653 1.1904 0.30%
2012-01-19 0 3.320 3.320 3.330 3.060 3.350 22,591,860 73,125,947 3.2368 1.213 1.213 1.216 1.118 1.224 61,854,853 1.1822 10.30%
2012-01-18 0 3.010 3.000 3.010 2.840 3.100 16,946,000 50,762,515 2.9955 1.099 1.096 1.099 1.037 1.132 46,396,903 1.0941 6.36%
2012-01-17 0 2.830 2.830 2.850 2.790 2.930 14,596,400 41,579,642 2.8486 1.034 1.034 1.041 1.019 1.070 39,963,871 1.0404 1.07%
2012-01-16 0 2.800 2.800 2.830 2.800 2.990 9,569,500 27,555,924 2.8796 1.023 1.023 1.034 1.023 1.092 26,200,588 1.0517 -6.98%
2012-01-13 0 3.010 3.000 3.010 2.960 3.110 8,043,082 24,285,617 3.0194 1.099 1.096 1.099 1.081 1.136 22,021,368 1.1028 -1.31%
2012-01-12 0 3.050 3.040 3.050 3.010 3.300 11,158,000 35,189,055 3.1537 1.114 1.110 1.114 1.099 1.205 30,549,785 1.1519 -3.17%
2012-01-11 0 3.150 3.140 3.160 3.100 3.330 6,205,200 19,994,796 3.2223 1.151 1.147 1.154 1.132 1.216 16,989,382 1.1769 -4.83%
2012-01-10 0 3.310 3.310 3.320 3.300 3.390 4,631,666 15,379,824 3.3206 1.209 1.209 1.213 1.205 1.238 12,681,161 1.2128 -0.60%
2012-01-09 0 3.330 3.310 3.330 3.240 3.430 2,510,000 8,324,110 3.3164 1.216 1.209 1.216 1.183 1.253 6,872,196 1.2113 -3.76%
2012-01-06 0 3.460 3.450 3.460 3.450 3.530 945,000 3,291,665 3.4832 1.264 1.260 1.264 1.260 1.289 2,587,341 1.2722 -0.57%
2012-01-05 0 3.480 3.480 3.490 3.470 3.590 1,316,000 4,617,698 3.5089 1.271 1.271 1.275 1.267 1.311 3,603,111 1.2816 -0.57%
2012-01-04 0 3.500 3.500 3.510 3.500 3.570 1,309,000 4,596,090 3.5111 1.278 1.278 1.282 1.278 1.304 3,583,946 1.2824 -0.57%
2012-01-03 0 3.520 3.510 3.520 3.500 3.620 394,000 1,388,334 3.5237 1.286 1.282 1.286 1.278 1.322 1,078,743 1.2870 0.57%
2011-12-30 0 3.500 3.500 3.510 3.500 3.570 742,000 2,606,830 3.5132 1.278 1.278 1.282 1.278 1.304 2,031,542 1.2832 -2.51%
2011-12-29 0 3.590 3.590 3.610 3.550 3.650 537,000 1,930,040 3.5941 1.311 1.311 1.319 1.297 1.333 1,470,267 1.3127 1.13%
2011-12-28 0 3.550 3.540 3.550 3.480 3.590 457,000 1,609,339 3.5215 1.297 1.293 1.297 1.271 1.311 1,251,232 1.2862 -2.74%
2011-12-23 0 3.650 3.610 3.650 3.560 3.650 641,000 2,318,320 3.6167 1.333 1.319 1.333 1.300 1.333 1,755,011 1.3210 3.40%
2011-12-22 0 3.530 3.500 3.530 3.480 3.570 1,926,000 6,764,720 3.5123 1.289 1.278 1.289 1.271 1.304 5,273,247 1.2828 0.28%
2011-12-21 0 3.520 3.530 3.540 3.480 3.580 3,517,000 12,402,830 3.5265 1.286 1.289 1.293 1.271 1.308 9,629,288 1.2880 1.15%
2011-12-20 0 3.480 3.470 3.480 3.440 3.520 722,000 2,507,860 3.4735 1.271 1.267 1.271 1.256 1.286 1,976,783 1.2687 0.00%
2011-12-19 0 3.480 3.480 3.490 3.410 3.500 1,785,000 6,190,060 3.4678 1.271 1.271 1.275 1.245 1.278 4,887,199 1.2666 -0.85%
2011-12-16 0 3.510 3.510 3.530 3.440 3.600 4,055,000 14,153,273 3.4903 1.282 1.282 1.289 1.256 1.315 11,102,292 1.2748 0.57%
2011-12-15 0 3.490 3.490 3.500 3.460 3.640 3,342,955 11,822,175 3.5364 1.275 1.275 1.278 1.264 1.329 9,152,765 1.2917 -4.90%
2011-12-14 0 3.670 3.660 3.680 3.660 3.730 1,530,000 5,659,225 3.6988 1.340 1.337 1.344 1.337 1.362 4,189,028 1.3510 -1.61%
2011-12-13 0 3.730 3.730 3.740 3.660 3.770 636,000 2,373,434 3.7318 1.362 1.362 1.366 1.337 1.377 1,741,321 1.3630 0.27%
2011-12-12 0 3.720 3.720 3.740 3.720 3.920 1,325,000 5,026,110 3.7933 1.359 1.359 1.366 1.359 1.432 3,627,753 1.3855 -4.62%
2011-12-09 0 3.900 3.890 3.900 3.810 3.900 1,447,000 5,597,690 3.8685 1.424 1.421 1.424 1.392 1.424 3,961,780 1.4129 0.00%
2011-12-08 0 3.900 3.890 3.900 3.820 3.990 3,956,500 15,438,109 3.9020 1.424 1.421 1.424 1.395 1.457 10,832,606 1.4252 -0.51%
2011-12-07 0 3.920 3.910 3.930 3.810 3.990 3,397,000 13,254,650 3.9019 1.432 1.428 1.435 1.392 1.457 9,300,737 1.4251 3.70%
2011-12-06 0 3.780 3.780 3.800 3.740 3.900 2,793,000 10,642,480 3.8104 1.381 1.381 1.388 1.366 1.424 7,647,029 1.3917 0.00%
2011-12-05 0 3.780 3.770 3.780 3.660 3.810 1,181,608 4,454,552 3.7699 1.381 1.377 1.381 1.337 1.392 3,235,156 1.3769 2.72%
2011-12-02 0 3.680 3.670 3.680 3.630 3.850 1,628,412 6,028,007 3.7018 1.344 1.340 1.344 1.326 1.406 4,458,472 1.3520 -3.41%
2011-12-01 0 3.810 3.800 3.840 3.760 3.950 5,195,000 19,886,728 3.8281 1.392 1.388 1.403 1.373 1.443 14,223,528 1.3982 6.42%
2011-11-30 0 3.580 3.550 3.600 3.480 3.620 3,209,000 11,376,734 3.5453 1.308 1.297 1.315 1.271 1.322 8,786,006 1.2949 0.28%
2011-11-29 0 3.570 3.560 3.570 3.560 3.700 4,842,000 17,522,200 3.6188 1.304 1.300 1.304 1.300 1.351 13,257,040 1.3217 0.85%
2011-11-28 0 3.540 3.530 3.540 3.440 3.590 1,509,000 5,296,260 3.5098 1.293 1.289 1.293 1.256 1.311 4,131,531 1.2819 0.85%
2011-11-25 0 3.510 3.490 3.510 3.480 3.570 1,442,000 5,088,150 3.5285 1.282 1.275 1.282 1.271 1.304 3,948,090 1.2888 0.57%
2011-11-24 0 3.490 3.490 3.500 3.470 3.600 2,796,000 9,810,995 3.5089 1.275 1.275 1.278 1.267 1.315 7,655,243 1.2816 0.87%
2011-11-23 0 3.460 3.450 3.490 3.440 3.730 4,103,500 14,505,699 3.5350 1.264 1.260 1.275 1.256 1.362 11,235,082 1.2911 -7.49%
2011-11-22 0 3.740 3.740 3.750 3.680 4.060 4,906,000 18,794,148 3.8308 1.366 1.366 1.370 1.344 1.483 13,432,268 1.3992 -6.73%
2011-11-21 0 4.010 4.000 4.050 4.000 4.100 3,731,000 15,152,461 4.0612 1.465 1.461 1.479 1.461 1.497 10,215,204 1.4833 -4.75%
2011-11-18 0 4.210 4.190 4.210 4.130 4.290 838,666 3,534,000 4.2138 1.538 1.530 1.538 1.508 1.567 2,296,206 1.5391 -2.09%
2011-11-17 0 4.300 4.280 4.300 4.250 4.440 2,742,000 11,894,790 4.3380 1.571 1.563 1.571 1.552 1.622 7,507,395 1.5844 0.94%
2011-11-16 0 4.260 4.250 4.260 4.210 4.440 1,787,000 7,676,745 4.2959 1.556 1.552 1.556 1.538 1.622 4,892,675 1.5690 -2.29%
2011-11-15 0 4.360 4.300 4.370 4.290 4.390 1,316,392 5,670,578 4.3077 1.592 1.571 1.596 1.567 1.603 3,604,185 1.5733 -0.68%
2011-11-14 0 4.390 4.350 4.400 4.310 4.480 2,950,937 12,885,509 4.3666 1.603 1.589 1.607 1.574 1.636 8,079,449 1.5949 2.33%
2011-11-11 0 4.290 4.230 4.310 4.200 4.480 3,269,000 13,951,225 4.2677 1.567 1.545 1.574 1.534 1.636 8,950,282 1.5587 -0.69%
2011-11-10 0 4.320 4.280 4.290 4.100 4.440 6,526,625 28,228,650 4.3252 1.578 1.563 1.567 1.497 1.622 17,869,420 1.5797 -0.92%
2011-11-09 0 4.360 4.350 4.360 4.290 4.500 3,370,100 14,753,748 4.3778 1.592 1.589 1.592 1.567 1.644 9,227,086 1.5990 -1.36%
2011-11-08 0 4.420 4.380 4.430 4.350 4.550 3,575,000 15,703,370 4.3926 1.614 1.600 1.618 1.589 1.662 9,788,087 1.6043 -0.67%
2011-11-07 0 4.450 4.450 4.460 4.410 4.600 3,755,000 16,867,580 4.4920 1.625 1.625 1.629 1.611 1.680 10,280,914 1.6407 -3.26%
2011-11-04 0 4.600 4.600 4.620 4.330 4.910 10,991,500 50,747,145 4.6169 1.680 1.680 1.687 1.581 1.793 30,093,920 1.6863 7.98%
2011-11-03 0 4.260 4.260 4.270 4.200 4.470 5,038,829 21,596,447 4.2860 1.556 1.556 1.560 1.534 1.633 13,795,944 1.5654 -5.96%
2011-11-02 0 4.530 4.470 4.520 4.140 4.540 3,930,000 17,074,993 4.3448 1.655 1.633 1.651 1.512 1.658 10,760,051 1.5869 0.22%
2011-11-01 0 4.520 4.450 4.520 4.410 4.700 3,015,000 13,806,980 4.5794 1.651 1.625 1.651 1.611 1.717 8,254,849 1.6726 -0.88%
2011-10-31 0 4.560 4.540 4.560 4.310 4.710 3,521,000 15,662,700 4.4484 1.665 1.658 1.665 1.574 1.720 9,640,239 1.6247 -3.18%
2011-10-28 0 4.710 4.710 4.740 4.220 4.800 26,272,000 118,113,666 4.4958 1.720 1.720 1.731 1.541 1.753 71,930,807 1.6420 14.60%
2011-10-27 0 4.110 4.080 4.100 3.880 4.160 13,535,000 54,991,544 4.0629 1.501 1.490 1.497 1.417 1.519 37,057,836 1.4839 7.03%
2011-10-26 0 3.840 3.810 3.840 3.520 3.850 3,934,000 14,722,400 3.7423 1.403 1.392 1.403 1.286 1.406 10,771,003 1.3669 4.07%
2011-10-25 0 3.690 3.690 3.710 3.650 3.960 3,657,000 13,746,160 3.7589 1.348 1.348 1.355 1.333 1.446 10,012,597 1.3729 -3.91%
2011-10-24 0 3.840 3.830 3.840 3.710 4.590 6,374,000 25,054,870 3.9308 1.403 1.399 1.403 1.355 1.676 17,451,544 1.4357 -4.00%
2011-10-21 0 4.000 3.950 4.000 3.950 4.230 4,816,000 19,274,400 4.0022 1.461 1.443 1.461 1.443 1.545 13,185,854 1.4617 0.00%
2011-10-20 0 4.000 4.000 4.090 3.970 4.050 3,332,000 13,344,968 4.0051 1.461 1.461 1.494 1.450 1.479 9,122,771 1.4628 -2.68%
2011-10-19 0 4.110 4.110 4.130 4.010 4.380 1,624,000 6,705,900 4.1292 1.501 1.501 1.508 1.465 1.600 4,446,393 1.5082 -1.44%
2011-10-18 0 4.170 4.160 4.190 4.100 4.220 5,157,100 21,695,328 4.2069 1.523 1.519 1.530 1.497 1.541 14,119,761 1.5365 -3.02%
2011-10-17 0 4.300 4.300 4.340 4.190 4.700 3,180,000 13,792,160 4.3372 1.571 1.571 1.585 1.530 1.717 8,706,606 1.5841 -4.44%
2011-10-14 0 4.500 4.500 4.520 4.300 4.580 3,693,000 16,364,490 4.4312 1.644 1.644 1.651 1.571 1.673 10,111,163 1.6185 -3.23%
2011-10-13 0 4.650 4.620 4.710 4.200 4.780 10,693,000 48,052,716 4.4938 1.698 1.687 1.720 1.534 1.746 29,276,649 1.6413 14.53%
2011-10-12 0 4.060 4.000 4.060 3.580 4.080 3,114,000 12,286,545 3.9456 1.483 1.461 1.483 1.308 1.490 8,525,903 1.4411 4.91%
2011-10-11 0 3.870 3.840 3.900 3.770 3.910 4,408,000 16,812,910 3.8142 1.413 1.403 1.424 1.377 1.428 12,068,780 1.3931 7.80%
2011-10-10 0 3.590 3.560 3.590 3.550 3.680 1,511,000 5,428,590 3.5927 1.311 1.300 1.311 1.297 1.344 4,137,007 1.3122 -2.45%
2011-10-07 0 3.680 3.660 3.720 3.460 3.960 6,611,000 24,881,490 3.7636 1.344 1.337 1.359 1.264 1.446 18,100,432 1.3746 6.67%
2011-10-06 0 3.450 3.420 3.450 3.350 3.500 6,868,572 23,712,291 3.4523 1.260 1.249 1.260 1.224 1.278 18,805,646 1.2609 2.37%
2011-10-04 0 3.370 3.390 3.400 3.350 3.690 3,138,000 10,765,785 3.4308 1.231 1.238 1.242 1.224 1.348 8,591,614 1.2531 -3.16%
2011-10-03 0 3.480 3.470 3.480 3.400 3.710 3,539,300 12,288,806 3.4721 1.271 1.267 1.271 1.242 1.355 9,690,343 1.2681 -8.90%
2011-09-30 0 3.820 3.790 3.870 3.720 4.090 1,999,000 7,581,499 3.7926 1.395 1.384 1.413 1.359 1.494 5,473,115 1.3852 -6.60%
2011-09-28 0 4.090 4.040 4.090 3.720 4.090 5,632,000 22,052,564 3.9156 1.494 1.476 1.494 1.359 1.494 15,420,002 1.4301 3.28%
2011-09-27 0 3.960 3.960 3.970 3.640 4.000 2,469,000 9,704,102 3.9304 1.446 1.446 1.450 1.329 1.461 6,759,941 1.4355 9.70%
2011-09-26 0 3.610 3.600 3.620 3.450 3.700 4,885,043 17,537,958 3.5901 1.319 1.315 1.322 1.260 1.351 13,374,889 1.3113 -1.10%
2011-09-23 0 3.650 3.640 3.690 3.610 4.200 7,236,000 27,063,546 3.7401 1.333 1.329 1.348 1.319 1.534 19,811,637 1.3660 -8.98%
2011-09-22 0 4.010 4.010 4.100 4.010 4.290 5,550,000 22,675,060 4.0856 1.465 1.465 1.497 1.465 1.567 15,195,492 1.4922 -5.87%
2011-09-21 0 4.260 4.250 4.270 4.070 4.270 2,965,000 12,477,320 4.2082 1.556 1.552 1.560 1.487 1.560 8,117,952 1.5370 -0.23%
2011-09-20 0 4.270 4.270 4.280 4.210 4.600 2,134,000 9,132,875 4.2797 1.560 1.560 1.563 1.538 1.680 5,842,735 1.5631 -2.73%
2011-09-19 0 4.390 4.380 4.390 3.800 4.800 2,457,830 10,935,650 4.4493 1.603 1.600 1.603 1.388 1.753 6,729,358 1.6251 -7.77%
2011-09-16 0 4.760 4.790 4.800 4.500 4.830 9,413,000 44,292,940 4.7055 1.739 1.749 1.753 1.644 1.764 25,772,103 1.7186 8.92%
2011-09-15 0 4.370 4.360 4.380 4.300 4.430 4,559,001 19,888,555 4.3625 1.596 1.592 1.600 1.571 1.618 12,482,210 1.5934 4.80%
2011-09-14 0 4.170 4.160 4.170 4.160 4.480 4,810,000 20,746,770 4.3133 1.523 1.519 1.523 1.519 1.636 13,169,427 1.5754 -2.34%
2011-09-12 0 4.270 4.260 4.270 4.180 4.320 1,999,000 8,495,215 4.2497 1.560 1.556 1.560 1.527 1.578 5,473,115 1.5522 -2.06%
2011-09-09 0 4.360 4.360 4.380 4.140 4.370 1,821,000 7,767,700 4.2656 1.592 1.592 1.600 1.512 1.596 4,985,764 1.5580 3.81%
2011-09-08 0 4.200 4.200 4.280 4.020 4.600 1,797,000 7,721,120 4.2967 1.534 1.534 1.563 1.468 1.680 4,920,054 1.5693 -1.41%
2011-09-07 0 4.260 4.250 4.260 4.080 4.290 3,132,000 13,291,240 4.2437 1.556 1.552 1.556 1.490 1.567 8,575,186 1.5500 0.00%
2011-09-06 0 4.260 4.250 4.260 3.970 4.280 5,744,000 23,399,797 4.0738 1.556 1.552 1.556 1.450 1.563 15,726,650 1.4879 0.95%
2011-09-05 0 4.220 4.220 4.230 4.210 4.450 1,714,000 7,280,255 4.2475 1.541 1.541 1.545 1.538 1.625 4,692,806 1.5514 -6.01%
2011-09-02 0 4.490 4.480 4.510 4.430 4.900 3,891,500 17,491,810 4.4949 1.640 1.636 1.647 1.618 1.790 10,654,641 1.6417 -7.42%
2011-09-01 0 4.850 4.840 4.850 4.740 4.990 7,331,000 35,661,586 4.8645 1.771 1.768 1.771 1.731 1.823 20,071,740 1.7767 4.30%
2011-08-31 0 4.650 4.630 4.650 4.190 4.730 7,568,000 34,281,495 4.5298 1.698 1.691 1.698 1.530 1.728 20,720,628 1.6545 10.98%
2011-08-30 0 4.190 4.190 4.210 3.950 4.280 4,073,000 16,913,510 4.1526 1.530 1.530 1.538 1.443 1.563 11,151,575 1.5167 7.44%
2011-08-29 0 3.900 3.900 3.950 3.880 4.020 6,006,000 23,575,870 3.9254 1.424 1.424 1.443 1.417 1.468 16,443,987 1.4337 -0.26%
2011-08-26 0 3.910 3.900 3.930 3.630 4.380 20,369,000 79,078,490 3.8823 1.428 1.424 1.435 1.326 1.600 55,768,826 1.4180 -8.86%
2011-08-25 0 4.290 4.310 4.330 4.050 4.380 2,846,000 12,140,267 4.2657 1.567 1.574 1.581 1.479 1.600 7,792,139 1.5580 6.45%
2011-08-24 0 4.030 4.040 4.050 4.000 4.260 2,329,000 9,520,560 4.0878 1.472 1.476 1.479 1.461 1.556 6,376,631 1.4930 -2.89%
2011-08-23 0 4.150 4.150 4.160 4.000 4.280 3,963,000 16,273,325 4.1063 1.516 1.516 1.519 1.461 1.563 10,850,403 1.4998 -2.12%
2011-08-22 0 4.240 4.200 4.230 3.850 4.270 8,505,000 34,248,396 4.0269 1.549 1.534 1.545 1.406 1.560 23,286,065 1.4708 9.28%
2011-08-19 0 3.880 3.870 3.930 3.810 3.940 11,087,000 43,272,496 3.9030 1.417 1.413 1.435 1.392 1.439 30,355,392 1.4255 -5.60%
2011-08-18 0 4.110 4.100 4.120 3.930 4.420 15,013,000 62,682,056 4.1752 1.501 1.497 1.505 1.435 1.614 41,104,491 1.5249 -5.95%
2011-08-17 0 4.370 4.370 4.380 4.320 4.600 3,595,000 15,714,714 4.3713 1.596 1.596 1.600 1.578 1.680 9,842,846 1.5966 -1.80%
2011-08-16 0 4.450 4.400 4.450 4.320 4.700 5,614,000 25,015,750 4.4560 1.625 1.607 1.625 1.578 1.717 15,370,720 1.6275 -3.68%
2011-08-15 0 4.620 4.610 4.640 4.520 4.680 4,179,000 19,189,165 4.5918 1.687 1.684 1.695 1.651 1.709 11,441,795 1.6771 3.12%
2011-08-12 0 4.480 4.460 4.480 4.450 4.660 3,401,001 15,405,314 4.5296 1.636 1.629 1.636 1.625 1.702 9,311,691 1.6544 0.90%
2011-08-11 0 4.440 4.440 4.470 4.330 4.730 10,942,000 48,651,256 4.4463 1.622 1.622 1.633 1.581 1.728 29,958,392 1.6240 -7.31%
2011-08-10 0 4.790 4.780 4.800 4.640 4.870 7,588,152 36,193,571 4.7697 1.749 1.746 1.753 1.695 1.779 20,775,803 1.7421 5.27%
2011-08-09 0 4.550 4.550 4.580 4.150 4.710 11,634,924 51,492,171 4.4257 1.662 1.662 1.673 1.516 1.720 31,855,567 1.6164 -6.95%
2011-08-08 0 4.890 4.890 4.900 4.700 4.920 5,404,000 26,152,520 4.8395 1.786 1.786 1.790 1.717 1.797 14,795,755 1.7676 -3.93%
2011-08-05 0 5.090 5.090 5.110 4.800 5.200 7,540,000 37,585,100 4.9848 1.859 1.859 1.866 1.753 1.899 20,643,966 1.8206 -5.74%
2011-08-04 0 5.400 5.400 5.420 5.350 5.600 4,625,000 24,983,636 5.4019 1.972 1.972 1.980 1.954 2.045 12,662,910 1.9730 -1.82%
2011-08-03 0 5.500 5.490 5.500 5.220 5.530 4,415,000 24,028,630 5.4425 2.009 2.005 2.009 1.907 2.020 12,087,946 1.9878 2.23%
2011-08-02 0 5.380 5.420 5.430 5.330 5.650 4,897,000 26,526,550 5.4169 1.965 1.980 1.983 1.947 2.064 13,407,626 1.9785 -2.71%
2011-08-01 0 5.530 5.540 5.580 5.520 5.740 4,621,000 26,062,040 5.6399 2.020 2.023 2.038 2.016 2.096 12,651,959 2.0599 0.18%
2011-07-29 0 5.520 5.500 5.520 5.490 5.600 3,110,000 17,204,932 5.5321 2.016 2.009 2.016 2.005 2.045 8,514,952 2.0206 0.36%
2011-07-28 0 5.500 5.490 5.500 5.480 5.620 5,005,361 27,732,333 5.5405 2.009 2.005 2.009 2.002 2.053 13,704,311 2.0236 -1.79%
2011-07-27 0 5.600 5.590 5.620 5.540 5.700 7,057,000 39,652,151 5.6188 2.045 2.042 2.053 2.023 2.082 19,321,548 2.0522 0.00%
2011-07-26 0 5.600 5.590 5.600 5.550 5.720 10,039,800 56,282,744 5.6060 2.045 2.042 2.045 2.027 2.089 27,488,235 2.0475 1.82%
2011-07-25 0 5.500 5.490 5.500 5.350 5.800 7,230,000 40,002,959 5.5329 2.009 2.005 2.009 1.954 2.118 19,795,209 2.0208 -4.68%
2011-07-22 0 5.770 5.760 5.770 5.750 5.890 9,138,010 52,815,110 5.7797 2.107 2.104 2.107 2.100 2.151 25,019,200 2.1110 0.17%
2011-07-21 0 5.760 5.760 5.770 5.680 5.820 5,666,000 32,599,115 5.7535 2.104 2.104 2.107 2.075 2.126 15,513,092 2.1014 -0.69%
2011-07-20 0 5.800 5.800 5.810 5.550 5.880 9,603,083 54,930,147 5.7201 2.118 2.118 2.122 2.027 2.148 26,292,536 2.0892 0.52%
2011-07-19 0 5.770 5.770 5.780 5.320 5.830 13,162,000 74,864,250 5.6879 2.107 2.107 2.111 1.943 2.129 36,036,589 2.0775 4.91%
2011-07-18 0 5.500 5.500 5.520 5.330 6.000 33,641,500 187,244,689 5.5659 2.009 2.009 2.016 1.947 2.191 92,107,956 2.0329 -5.34%
2011-07-15 0 5.810 5.810 5.830 5.750 6.200 17,961,000 105,114,291 5.8524 2.122 2.122 2.129 2.100 2.264 49,175,899 2.1375 -6.14%
2011-07-14 0 6.190 6.200 6.210 6.140 6.350 5,492,490 34,430,408 6.2686 2.261 2.264 2.268 2.243 2.319 15,038,034 2.2896 -1.43%
2011-07-13 0 6.280 6.270 6.280 6.060 6.630 16,776,000 104,651,842 6.2382 2.294 2.290 2.294 2.213 2.422 45,931,456 2.2784 -2.64%
2011-07-12 0 6.450 6.420 6.450 6.350 6.660 10,813,000 70,384,920 6.5093 2.356 2.345 2.356 2.319 2.432 29,605,200 2.3775 -2.86%
2011-07-11 0 6.640 6.610 6.640 6.500 7.520 29,744,403 203,748,581 6.8500 2.425 2.414 2.425 2.374 2.747 81,437,991 2.5019 -13.43%
2011-07-08 0 7.670 7.670 7.700 7.660 7.840 15,351,000 119,078,545 7.7571 2.801 2.801 2.812 2.798 2.863 42,029,911 2.8332 0.00%
2011-07-07 0 7.670 7.670 7.690 7.620 7.970 21,477,000 167,440,323 7.7963 2.801 2.801 2.809 2.783 2.911 58,802,449 2.8475 1.99%
2011-07-06 0 7.520 7.530 7.540 7.480 7.920 13,291,240 102,651,601 7.7233 2.747 2.750 2.754 2.732 2.893 36,390,439 2.8208 1.90%
2011-07-05 0 7.380 7.370 7.440 7.330 7.760 5,434,592 41,003,443 7.5449 2.695 2.692 2.717 2.677 2.834 14,879,514 2.7557 -3.40%
2011-07-04 0 7.640 7.640 7.680 7.580 7.830 6,567,271 50,462,335 7.6839 2.790 2.790 2.805 2.769 2.860 17,980,706 2.8065 0.66%
2011-06-30 0 7.590 7.570 7.660 7.530 7.980 3,756,000 29,132,450 7.7562 2.772 2.765 2.798 2.750 2.915 10,283,652 2.8329 -0.26%
2011-06-29 0 7.610 7.610 7.620 7.610 7.910 1,443,000 11,108,950 7.6985 2.779 2.779 2.783 2.779 2.889 3,950,828 2.8118 -1.04%
2011-06-28 0 7.690 7.650 7.700 7.620 7.890 4,559,000 35,364,790 7.7571 2.809 2.794 2.812 2.783 2.882 12,482,207 2.8332 1.05%
2011-06-27 0 7.610 7.600 7.620 7.560 7.810 2,003,995 15,277,549 7.6235 2.779 2.776 2.783 2.761 2.853 5,486,791 2.7844 -2.56%
2011-06-24 0 7.810 7.810 7.860 7.450 7.940 7,260,591 55,677,259 7.6684 2.853 2.853 2.871 2.721 2.900 19,878,965 2.8008 5.40%
2011-06-23 0 7.410 7.390 7.450 7.150 7.540 3,131,000 23,127,570 7.3866 2.706 2.699 2.721 2.611 2.754 8,572,448 2.6979 0.82%
2011-06-22 0 7.350 7.320 7.350 7.320 7.550 3,781,000 28,024,354 7.4119 2.685 2.674 2.685 2.674 2.758 10,352,100 2.7071 3.23%
2011-06-21 0 7.120 7.120 7.150 7.020 7.410 3,346,000 23,928,650 7.1514 2.601 2.601 2.611 2.564 2.706 9,161,102 2.6120 -2.86%
2011-06-20 0 7.330 7.310 7.340 7.090 7.490 4,608,000 33,995,573 7.3775 2.677 2.670 2.681 2.590 2.736 12,616,366 2.6946 4.56%
2011-06-17 0 7.010 7.010 7.020 6.880 7.170 3,533,084 24,766,573 7.0099 2.560 2.560 2.564 2.513 2.619 9,673,325 2.5603 0.14%
2011-06-16 0 7.000 6.990 7.000 6.900 7.440 3,096,400 22,118,527 7.1433 2.557 2.553 2.557 2.520 2.717 8,477,716 2.6090 -3.45%
2011-06-15 0 7.250 7.220 7.250 6.710 7.350 15,024,000 103,187,162 6.8682 2.648 2.637 2.648 2.451 2.685 41,134,609 2.5085 8.05%
2011-06-14 0 6.710 6.710 6.720 6.610 6.870 12,870,000 86,373,273 6.7112 2.451 2.451 2.454 2.414 2.509 35,237,115 2.4512 -0.30%
2011-06-13 0 6.730 6.710 6.730 6.580 6.830 12,655,000 85,116,900 6.7260 2.458 2.451 2.458 2.403 2.495 34,648,461 2.4566 -3.44%
2011-06-10 0 6.970 6.940 6.980 6.940 7.440 13,897,760 98,848,764 7.1126 2.546 2.535 2.549 2.535 2.717 38,051,046 2.5978 -5.30%
2011-06-09 0 7.360 7.350 7.360 7.250 7.900 13,063,229 98,172,687 7.5152 2.688 2.685 2.688 2.648 2.885 35,766,162 2.7448 -6.84%
2011-06-08 0 7.900 7.900 7.920 7.900 8.180 3,396,262 27,132,421 7.9889 2.885 2.885 2.893 2.885 2.988 9,298,716 2.9179 -2.47%
2011-06-07 0 8.100 8.100 8.110 7.920 8.400 2,380,340 19,223,013 8.0757 2.958 2.958 2.962 2.893 3.068 6,517,196 2.9496 0.50%
2011-06-03 0 8.060 8.050 8.060 8.010 8.160 2,635,000 21,217,680 8.0523 2.944 2.940 2.944 2.926 2.980 7,214,436 2.9410 -0.62%
2011-06-02 0 8.110 8.110 8.120 8.010 8.160 2,793,000 22,636,580 8.1048 2.962 2.962 2.966 2.926 2.980 7,647,029 2.9602 -1.82%
2011-06-01 0 8.260 8.260 8.270 8.240 8.440 1,282,473 10,649,943 8.3042 3.017 3.017 3.021 3.010 3.083 3,511,317 3.0330 -0.84%
2011-05-31 0 8.330 8.290 8.330 8.000 8.390 3,199,000 25,875,880 8.0887 3.042 3.028 3.042 2.922 3.064 8,758,627 2.9543 3.22%
2011-05-30 0 8.070 8.040 8.070 8.000 8.150 2,844,000 22,922,397 8.0599 2.947 2.937 2.947 2.922 2.977 7,786,663 2.9438 0.75%
2011-05-27 0 8.010 8.000 8.010 8.000 8.140 1,247,000 10,021,380 8.0364 2.926 2.922 2.926 2.922 2.973 3,414,194 2.9352 -0.37%
2011-05-26 0 8.040 8.040 8.070 7.960 8.230 2,199,917 17,766,060 8.0758 2.937 2.937 2.947 2.907 3.006 6,023,211 2.9496 0.12%
2011-05-25 0 8.030 8.030 8.090 8.000 8.260 4,383,917 35,481,488 8.0936 2.933 2.933 2.955 2.922 3.017 12,002,843 2.9561 -0.99%
2011-05-24 0 8.110 8.130 8.150 8.080 8.680 5,875,600 48,841,727 8.3126 2.962 2.969 2.977 2.951 3.170 16,086,961 3.0361 -1.70%
2011-05-23 0 8.250 8.240 8.250 8.240 8.860 6,048,000 51,513,122 8.5174 3.013 3.010 3.013 3.010 3.236 16,558,980 3.1109 -6.78%
2011-05-20 0 8.850 8.830 8.860 8.850 9.230 3,536,000 32,035,439 9.0598 3.232 3.225 3.236 3.232 3.371 9,681,308 3.3090 -2.43%
2011-05-19 0 9.220 9.200 9.230 9.180 9.400 4,433,000 41,212,500 9.2968 3.313 3.306 3.316 3.298 3.377 12,337,954 3.3403 -0.43%
2011-05-18 0 9.260 9.140 9.300 8.930 9.300 6,859,000 62,900,908 9.1706 3.327 3.284 3.341 3.209 3.341 19,090,013 3.2950 2.43%
2011-05-17 0 9.040 9.020 9.040 8.890 9.200 2,614,200 23,721,065 9.0739 3.248 3.241 3.248 3.194 3.306 7,275,858 3.2602 -1.53%
2011-05-16 0 9.180 9.180 9.190 8.950 9.430 6,979,000 64,693,210 9.2697 3.298 3.298 3.302 3.216 3.388 19,423,998 3.3306 1.77%
2011-05-13 0 9.020 9.010 9.020 8.750 9.040 3,325,000 29,666,230 8.9222 3.241 3.237 3.241 3.144 3.248 9,254,162 3.2057 3.68%
2011-05-12 0 8.700 8.690 8.700 8.570 8.850 7,533,100 65,480,551 8.6924 3.126 3.122 3.126 3.079 3.180 20,966,173 3.1232 -1.14%
2011-05-11 0 8.800 8.800 8.810 8.550 8.910 5,397,000 47,040,860 8.7161 3.162 3.162 3.165 3.072 3.201 15,020,965 3.1317 -1.23%
2011-05-09 0 8.910 8.880 8.910 8.660 9.020 3,304,377 29,451,746 8.9129 3.201 3.191 3.201 3.112 3.241 9,196,764 3.2024 2.89%
2011-05-06 0 8.660 8.660 8.670 8.520 8.950 2,366,585 20,493,855 8.6597 3.112 3.112 3.115 3.061 3.216 6,586,695 3.1114 -1.48%
2011-05-05 0 8.790 8.720 8.780 8.400 8.880 5,771,000 50,265,639 8.7100 3.158 3.133 3.155 3.018 3.191 16,061,885 3.1295 3.53%
2011-05-04 0 8.490 8.480 8.500 8.390 8.900 6,909,000 58,828,375 8.5147 3.050 3.047 3.054 3.015 3.198 19,229,174 3.0593 -3.52%
2011-05-03 0 8.800 8.790 8.800 8.800 9.000 3,548,500 31,589,158 8.9021 3.162 3.158 3.162 3.162 3.234 9,876,208 3.1985 -1.79%
2011-04-29 0 8.960 8.920 8.930 8.820 9.080 4,493,500 40,401,030 8.9910 3.219 3.205 3.209 3.169 3.262 12,506,338 3.2304 -2.71%
2011-04-28 0 9.210 9.150 9.200 9.090 9.300 5,442,746 50,179,267 9.2195 3.309 3.288 3.306 3.266 3.341 15,148,286 3.3125 1.32%
2011-04-27 0 9.090 9.070 9.110 8.970 9.450 6,385,000 58,164,805 9.1096 3.266 3.259 3.273 3.223 3.395 17,770,773 3.2731 -3.61%
2011-04-26 0 9.430 9.340 9.450 9.110 9.700 7,826,000 73,319,238 9.3687 3.388 3.356 3.395 3.273 3.485 21,781,374 3.3661 -1.98%
2011-04-21 0 9.620 9.610 9.620 9.410 9.750 6,333,000 60,669,450 9.5799 3.456 3.453 3.456 3.381 3.503 17,626,047 3.4420 -1.74%
2011-04-20 0 9.790 9.790 9.800 8.740 9.800 16,607,000 153,478,080 9.2418 3.518 3.518 3.521 3.140 3.521 46,220,710 3.3205 11.00%
2011-04-19 0 8.820 8.810 8.830 8.500 8.830 3,620,000 31,406,375 8.6758 3.169 3.165 3.173 3.054 3.173 10,075,207 3.1172 2.44%
2011-04-18 0 8.610 8.600 8.610 8.460 8.900 4,793,121 41,312,010 8.6190 3.094 3.090 3.094 3.040 3.198 13,340,245 3.0968 0.12%
2011-04-15 0 8.600 8.590 8.600 8.590 8.900 3,088,000 26,674,285 8.6380 3.090 3.086 3.090 3.086 3.198 8,594,542 3.1036 -3.37%
2011-04-14 0 8.900 8.830 8.900 8.700 9.050 2,543,000 22,546,836 8.8662 3.198 3.173 3.198 3.126 3.252 7,077,694 3.1856 1.14%
2011-04-13 0 8.800 8.720 8.800 8.540 8.810 4,474,000 38,755,896 8.6625 3.162 3.133 3.162 3.068 3.165 12,452,066 3.1124 0.23%
2011-04-12 0 8.780 8.780 8.790 8.700 8.910 9,743,000 85,435,422 8.7689 3.155 3.155 3.158 3.126 3.201 27,116,781 3.1506 -1.35%
2011-04-11 0 8.900 8.900 8.920 8.560 9.050 12,924,700 113,778,059 8.8031 3.198 3.198 3.205 3.076 3.252 35,972,109 3.1630 4.46%
2011-04-08 0 8.520 8.510 8.540 8.150 8.720 9,476,927 79,865,733 8.4274 3.061 3.058 3.068 2.928 3.133 26,376,245 3.0279 3.90%
2011-04-07 0 8.200 8.170 8.200 7.970 8.230 11,669,000 94,705,365 8.1160 2.946 2.935 2.946 2.864 2.957 32,477,237 2.9161 0.99%
2011-04-06 0 8.120 8.110 8.120 7.500 8.200 12,686,700 100,229,685 7.9004 2.917 2.914 2.917 2.695 2.946 35,309,706 2.8386 7.27%
2011-04-04 0 7.570 7.550 7.580 7.440 7.640 2,147,000 16,188,690 7.5401 2.720 2.713 2.723 2.673 2.745 5,975,544 2.7092 0.53%
2011-04-01 0 7.530 7.500 7.510 7.300 7.550 8,051,000 60,111,131 7.4663 2.706 2.695 2.698 2.623 2.713 22,407,595 2.6826 3.58%
2011-03-31 0 7.270 7.260 7.270 7.200 7.430 2,581,200 18,841,776 7.2996 2.612 2.609 2.612 2.587 2.670 7,184,013 2.6227 -0.82%
2011-03-30 0 7.330 7.310 7.350 7.250 7.520 8,965,000 65,437,203 7.2992 2.634 2.626 2.641 2.605 2.702 24,951,446 2.6226 0.27%
2011-03-29 0 7.310 7.300 7.310 7.300 7.400 5,023,400 36,860,734 7.3378 2.626 2.623 2.626 2.623 2.659 13,981,159 2.6365 -1.75%
2011-03-28 0 7.440 7.410 7.440 7.300 7.630 3,053,000 22,530,454 7.3798 2.673 2.662 2.673 2.623 2.741 8,497,129 2.6515 -2.49%
2011-03-25 0 7.630 7.630 7.640 7.500 7.650 2,690,000 20,358,443 7.5682 2.741 2.741 2.745 2.695 2.749 7,486,825 2.7192 0.93%
2011-03-24 0 7.560 7.550 7.560 7.450 7.630 2,869,700 21,633,124 7.5385 2.716 2.713 2.716 2.677 2.741 7,986,968 2.7086 2.44%
2011-03-23 0 7.380 7.380 7.400 7.340 7.530 2,766,400 20,463,672 7.3972 2.652 2.652 2.659 2.637 2.706 7,699,462 2.6578 -1.60%
2011-03-22 0 7.500 7.490 7.500 7.310 7.700 5,811,000 43,394,450 7.4676 2.695 2.691 2.695 2.626 2.767 16,173,213 2.6831 0.27%
2011-03-21 0 7.480 7.470 7.480 7.360 7.580 2,922,000 21,751,346 7.4440 2.688 2.684 2.688 2.644 2.723 8,132,529 2.6746 -0.27%
2011-03-18 0 7.500 7.410 7.500 7.120 7.580 4,582,000 34,199,610 7.4639 2.695 2.662 2.695 2.558 2.723 12,752,652 2.6818 3.16%
2011-03-17 0 7.270 7.250 7.270 7.210 7.360 3,661,260 26,554,894 7.2529 2.612 2.605 2.612 2.591 2.644 10,190,043 2.6060 -1.62%
2011-03-16 0 7.390 7.310 7.400 7.210 7.400 1,116,783 8,156,537 7.3036 2.655 2.626 2.659 2.591 2.659 3,108,238 2.6242 0.82%
2011-03-15 0 7.330 7.230 7.330 7.130 7.450 5,203,000 37,779,300 7.2611 2.634 2.598 2.634 2.562 2.677 14,481,023 2.6089 -1.87%
2011-03-14 0 7.470 7.400 7.490 7.100 7.500 2,451,000 17,890,280 7.2992 2.684 2.659 2.691 2.551 2.695 6,821,639 2.6226 -1.06%
2011-03-11 0 7.550 7.550 7.560 7.480 7.660 2,929,041 22,132,690 7.5563 2.713 2.713 2.716 2.688 2.752 8,152,126 2.7150 -1.56%
2011-03-10 0 7.670 7.660 7.670 7.600 7.770 1,161,729 8,896,364 7.6579 2.756 2.752 2.756 2.731 2.792 3,233,332 2.7515 0.00%
2011-03-09 0 7.670 7.660 7.670 7.550 7.700 2,554,000 19,528,400 7.6462 2.756 2.752 2.756 2.713 2.767 7,108,309 2.7473 0.39%
2011-03-08 0 7.640 7.630 7.640 7.500 7.670 874,000 6,663,725 7.6244 2.745 2.741 2.745 2.695 2.756 2,432,522 2.7394 1.73%
2011-03-07 0 7.510 7.490 7.510 7.480 7.650 735,000 5,535,090 7.5307 2.698 2.691 2.698 2.688 2.749 2,045,657 2.7058 -0.79%
2011-03-04 0 7.570 7.600 7.610 7.450 7.630 2,535,031 19,143,860 7.5517 2.720 2.731 2.734 2.677 2.741 7,055,515 2.7133 1.20%
2011-03-03 0 7.480 7.470 7.480 7.300 7.480 6,103,000 45,167,545 7.4009 2.688 2.684 2.688 2.623 2.688 16,985,909 2.6591 3.31%
2011-03-02 0 7.240 7.300 7.320 6.900 7.370 2,525,000 18,078,075 7.1596 2.601 2.623 2.630 2.479 2.648 7,027,596 2.5724 2.26%
2011-03-01 0 7.080 7.080 7.150 6.980 7.150 4,468,400 31,439,570 7.0360 2.544 2.544 2.569 2.508 2.569 12,436,480 2.5280 2.76%
2011-02-28 0 6.890 6.870 6.980 6.800 7.040 2,025,000 13,974,860 6.9012 2.476 2.468 2.508 2.443 2.529 5,635,993 2.4796 -0.14%
2011-02-25 0 6.900 6.930 6.950 6.780 7.050 10,147,709 69,623,149 6.8610 2.479 2.490 2.497 2.436 2.533 28,243,170 2.4651 2.53%
2011-02-24 0 6.730 6.720 6.740 6.640 7.350 10,120,000 70,367,470 6.9533 2.418 2.414 2.422 2.386 2.641 28,166,050 2.4983 -8.93%
2011-02-23 0 7.390 7.380 7.390 7.400 7.560 2,048,000 15,284,760 7.4633 2.655 2.652 2.655 2.659 2.716 5,700,007 2.6815 -1.47%
2011-02-22 0 7.500 7.500 7.520 7.500 7.700 2,093,000 15,766,520 7.5330 2.695 2.695 2.702 2.695 2.767 5,825,251 2.7066 -1.70%
2011-02-21 0 7.630 7.610 7.630 7.470 7.650 3,157,000 23,847,120 7.5537 2.741 2.734 2.741 2.684 2.749 8,786,583 2.7140 0.79%
2011-02-18 0 7.570 7.550 7.580 7.490 7.600 1,861,212 14,015,186 7.5301 2.720 2.713 2.723 2.691 2.731 5,180,137 2.7056 1.07%
2011-02-17 0 7.490 7.460 7.500 7.460 7.540 1,500,500 11,229,316 7.4837 2.691 2.680 2.695 2.680 2.709 4,176,201 2.6889 0.40%
2011-02-16 0 7.460 7.410 7.460 7.210 7.480 1,702,000 12,504,200 7.3468 2.680 2.662 2.680 2.591 2.688 4,737,017 2.6397 1.08%
2011-02-15 0 7.380 7.370 7.440 7.300 7.750 2,366,000 17,541,495 7.4140 2.652 2.648 2.673 2.623 2.785 6,585,067 2.6638 -2.38%
2011-02-14 0 7.560 7.560 7.590 7.210 7.600 4,226,000 31,792,910 7.5232 2.716 2.716 2.727 2.591 2.731 11,761,831 2.7031 3.56%
2011-02-11 1 7.300 7.250 7.350 7.300 7.700 3,386,463 25,388,228 7.4970 2.623 2.605 2.641 2.623 2.767 9,425,226 2.6936 -1.75%
2011-02-10 0 7.430 7.400 7.410 7.400 8.100 5,768,275 44,785,788 7.7642 2.670 2.659 2.662 2.659 2.910 16,054,300 2.7896 -7.24%
2011-02-09 0 8.010 8.020 8.030 7.990 8.150 3,933,000 31,520,452 8.0144 2.878 2.882 2.885 2.871 2.928 10,946,351 2.8795 1.14%
2011-02-08 0 7.920 7.880 7.920 7.860 8.000 2,103,000 16,695,900 7.9391 2.846 2.831 2.846 2.824 2.874 5,853,083 2.8525 0.76%
2011-02-07 0 7.860 7.810 7.860 7.790 8.050 1,403,014 11,134,308 7.9360 2.824 2.806 2.824 2.799 2.892 3,904,878 2.8514 1.03%
2011-02-02 0 7.780 7.760 7.790 7.750 7.820 1,620,000 12,607,352 7.7823 2.795 2.788 2.799 2.785 2.810 4,508,795 2.7962 0.91%
2011-02-01 0 7.710 7.700 7.710 7.540 7.860 3,043,000 23,292,300 7.6544 2.770 2.767 2.770 2.709 2.824 8,469,297 2.7502 0.39%
2011-01-31 0 7.680 7.670 7.690 7.670 7.750 4,170,000 32,210,318 7.7243 2.759 2.756 2.763 2.756 2.785 11,605,971 2.7753 -0.90%
2011-01-28 0 7.750 7.750 7.760 7.730 7.840 6,745,586 52,336,769 7.7587 2.785 2.785 2.788 2.777 2.817 18,774,359 2.7877 0.00%
2011-01-27 0 7.750 7.710 7.760 7.650 7.830 4,921,499 38,190,602 7.7600 2.785 2.770 2.788 2.749 2.813 13,697,548 2.7881 1.31%
2011-01-26 0 7.650 7.640 7.670 7.520 7.730 4,628,000 35,323,750 7.6326 2.749 2.745 2.756 2.702 2.777 12,880,680 2.7424 -0.26%
2011-01-25 0 7.670 7.630 7.680 7.550 7.920 2,772,000 21,221,670 7.6557 2.756 2.741 2.759 2.713 2.846 7,715,048 2.7507 0.00%
2011-01-24 0 7.670 7.650 7.660 7.460 7.740 5,643,000 42,970,690 7.6149 2.756 2.749 2.752 2.680 2.781 15,705,634 2.7360 3.37%
2011-01-21 0 7.420 7.410 7.420 7.210 7.780 10,700,450 79,641,367 7.4428 2.666 2.662 2.666 2.591 2.795 29,781,562 2.6742 -5.12%
2011-01-20 0 7.820 7.810 7.820 7.820 8.170 4,859,550 38,627,349 7.9488 2.810 2.806 2.810 2.810 2.935 13,525,131 2.8560 -5.56%
2011-01-19 0 8.280 8.270 8.360 8.280 8.580 2,613,000 22,048,960 8.4382 2.975 2.971 3.004 2.975 3.083 7,272,519 3.0318 -2.59%
2011-01-18 0 8.500 8.480 8.500 8.320 8.550 3,278,000 27,795,900 8.4795 3.054 3.047 3.054 2.989 3.072 9,123,351 3.0467 1.43%
2011-01-17 0 8.380 8.320 8.390 8.300 8.600 3,553,500 30,010,998 8.4455 3.011 2.989 3.015 2.982 3.090 9,890,124 3.0344 2.20%
2011-01-14 0 8.200 8.200 8.210 7.800 8.350 4,164,000 34,162,795 8.2043 2.946 2.946 2.950 2.803 3.000 11,589,272 2.9478 2.37%
2011-01-13 0 8.010 8.000 8.020 7.950 8.460 3,139,000 25,410,035 8.0949 2.878 2.874 2.882 2.856 3.040 8,736,485 2.9085 -4.53%
2011-01-12 0 8.390 8.340 8.390 8.260 8.750 2,381,000 19,894,790 8.3556 3.015 2.997 3.015 2.968 3.144 6,626,815 3.0022 -0.12%
2011-01-11 0 8.400 8.330 8.400 8.300 8.750 1,848,000 15,528,130 8.4027 3.018 2.993 3.018 2.982 3.144 5,143,366 3.0191 0.24%
2011-01-10 0 8.380 8.320 8.390 8.300 8.550 2,595,000 21,892,306 8.4363 3.011 2.989 3.015 2.982 3.072 7,222,421 3.0312 -0.48%
2011-01-07 0 8.420 8.400 8.420 8.260 8.670 2,092,000 17,716,320 8.4686 3.025 3.018 3.025 2.968 3.115 5,822,468 3.0428 0.00%
2011-01-06 0 8.420 8.410 8.430 8.110 8.600 3,006,275 25,219,134 8.3888 3.025 3.022 3.029 2.914 3.090 8,367,084 3.0141 3.31%
2011-01-05 0 8.150 8.150 8.180 8.070 8.320 2,412,919 19,676,657 8.1547 2.928 2.928 2.939 2.900 2.989 6,715,652 2.9300 -1.33%
2011-01-04 0 8.260 8.260 8.300 8.090 8.400 2,170,600 17,921,431 8.2564 2.968 2.968 2.982 2.907 3.018 6,041,228 2.9665 -0.60%
2011-01-03 0 8.310 8.310 8.320 8.290 8.520 653,000 5,461,873 8.3643 2.986 2.986 2.989 2.979 3.061 1,817,434 3.0053 -1.07%
2010-12-31 0 8.400 8.380 8.400 8.260 8.440 728,000 6,090,443 8.3660 3.018 3.011 3.018 2.968 3.032 2,026,174 3.0059 0.96%
2010-12-30 0 8.320 8.340 8.350 8.060 8.500 1,543,696 12,855,656 8.3278 2.989 2.997 3.000 2.896 3.054 4,296,425 2.9922 3.10%
2010-12-29 0 8.070 8.060 8.080 7.720 8.190 3,205,000 25,783,005 8.0446 2.900 2.896 2.903 2.774 2.943 8,920,177 2.8904 2.28%
2010-12-28 0 7.890 7.880 7.900 7.800 8.190 4,123,000 32,479,879 7.8777 2.835 2.831 2.838 2.803 2.943 11,475,160 2.8305 -3.66%
2010-12-24 0 8.190 8.170 8.190 8.080 8.210 642,000 5,235,680 8.1553 2.943 2.935 2.943 2.903 2.950 1,786,819 2.9302 -0.12%
2010-12-23 0 8.200 8.200 8.210 8.190 8.370 970,000 7,992,260 8.2394 2.946 2.946 2.950 2.943 3.007 2,699,710 2.9604 0.00%
2010-12-22 0 8.200 8.190 8.220 8.160 8.250 1,640,000 13,460,025 8.2073 2.946 2.943 2.953 2.932 2.964 4,564,459 2.9489 0.74%
2010-12-21 0 8.140 8.140 8.160 8.040 8.220 2,137,000 17,392,335 8.1387 2.925 2.925 2.932 2.889 2.953 5,947,712 2.9242 1.24%
2010-12-20 0 8.040 7.990 8.040 7.880 8.250 2,650,704 21,317,474 8.0422 2.889 2.871 2.889 2.831 2.964 7,377,457 2.8895 0.00%
2010-12-17 0 8.040 8.040 8.060 8.010 8.240 2,071,000 16,800,215 8.1121 2.889 2.889 2.896 2.878 2.961 5,764,021 2.9147 -1.71%
2010-12-16 0 8.180 8.180 8.190 8.100 8.580 3,281,000 27,238,860 8.3020 2.939 2.939 2.943 2.910 3.083 9,131,700 2.9829 -2.97%
2010-12-15 0 8.430 8.430 8.450 8.390 8.680 3,755,200 31,988,552 8.5185 3.029 3.029 3.036 3.015 3.119 10,451,497 3.0607 -2.54%
2010-12-14 0 8.650 8.660 8.670 8.190 8.760 4,991,000 43,063,160 8.6282 3.108 3.112 3.115 2.943 3.147 13,890,984 3.1001 3.47%
2010-12-13 0 8.360 8.330 8.350 8.150 8.640 9,088,700 75,699,848 8.3290 3.004 2.993 3.000 2.928 3.104 25,295,729 2.9926 2.08%
2010-12-10 0 8.190 8.180 8.210 8.180 8.520 8,822,000 73,445,737 8.3253 2.943 2.939 2.950 2.939 3.061 24,553,448 2.9913 -4.55%
2010-12-09 0 8.580 8.580 8.590 8.540 9.000 3,418,000 29,387,880 8.5980 3.083 3.083 3.086 3.068 3.234 9,513,000 3.0892 -2.39%
2010-12-08 0 8.790 8.750 8.790 8.650 9.100 5,148,000 45,607,280 8.8592 3.158 3.144 3.158 3.108 3.270 14,327,947 3.1831 -3.30%
2010-12-07 0 9.090 9.080 9.090 8.500 9.090 6,391,000 57,090,035 8.9329 3.266 3.262 3.266 3.054 3.266 17,787,473 3.2096 4.60%
2010-12-06 0 8.690 8.700 8.720 8.380 8.780 8,235,000 70,817,458 8.5996 3.122 3.126 3.133 3.011 3.155 22,919,705 3.0898 3.70%
2010-12-03 0 8.380 8.350 8.390 7.870 8.400 7,997,179 65,784,136 8.2259 3.011 3.000 3.015 2.828 3.018 22,257,800 2.9556 6.35%
2010-12-02 0 7.880 7.870 7.900 7.660 7.930 2,798,000 21,689,380 7.7517 2.831 2.828 2.838 2.752 2.849 7,787,412 2.7852 2.87%
2010-12-01 0 7.660 7.600 7.660 7.460 7.700 4,778,000 35,948,034 7.5237 2.752 2.731 2.752 2.680 2.767 13,298,161 2.7032 -0.26%
2010-11-30 0 7.680 7.660 7.680 7.650 7.850 3,151,400 24,262,690 7.6990 2.759 2.752 2.759 2.749 2.820 8,770,997 2.7662 -0.65%
2010-11-29 0 7.730 7.690 7.730 7.580 7.760 727,000 5,556,190 7.6426 2.777 2.763 2.777 2.723 2.788 2,023,391 2.7460 0.91%
2010-11-26 0 7.660 7.630 7.680 7.600 7.850 3,813,000 29,364,245 7.7011 2.752 2.741 2.759 2.731 2.820 10,612,366 2.7670 -0.13%
2010-11-25 0 7.670 7.670 7.690 7.600 7.980 3,827,000 29,484,620 7.7044 2.756 2.756 2.763 2.731 2.867 10,651,331 2.7682 -1.54%
2010-11-24 0 7.790 7.720 7.820 7.580 7.820 5,174,000 39,975,372 7.7262 2.799 2.774 2.810 2.723 2.810 14,400,310 2.7760 1.43%
2010-11-23 0 7.680 7.670 7.680 7.670 8.060 1,418,000 11,054,850 7.7961 2.759 2.756 2.759 2.756 2.896 3,946,587 2.8011 -4.71%
2010-11-22 0 8.060 8.030 8.060 7.780 8.100 1,874,000 14,714,304 7.8518 2.896 2.885 2.896 2.795 2.910 5,215,729 2.8211 0.12%
2010-11-19 0 8.050 8.050 8.100 7.730 8.150 11,153,000 88,866,038 7.9679 2.892 2.892 2.910 2.777 2.928 31,041,102 2.8629 5.37%
2010-11-18 0 7.640 7.560 7.690 7.300 7.700 3,079,000 23,211,950 7.5388 2.745 2.716 2.763 2.623 2.767 8,569,493 2.7087 6.11%
2010-11-17 0 7.200 7.200 7.240 7.200 7.400 2,830,000 20,709,707 7.3179 2.587 2.587 2.601 2.587 2.659 7,876,474 2.6293 -3.61%
2010-11-16 0 7.470 7.460 7.490 7.450 7.590 2,985,000 22,345,220 7.4858 2.684 2.680 2.691 2.677 2.727 8,307,871 2.6896 -2.61%
2010-11-15 0 7.670 7.640 7.680 7.600 7.700 2,235,000 17,143,230 7.6703 2.756 2.745 2.759 2.731 2.767 6,220,467 2.7559 0.13%
2010-11-12 0 7.660 7.650 7.670 7.560 7.800 4,336,000 33,125,520 7.6396 2.752 2.749 2.756 2.716 2.803 12,067,983 2.7449 -2.54%
2010-11-11 0 7.860 7.860 7.870 7.550 7.980 5,053,000 39,245,574 7.7668 2.824 2.824 2.828 2.713 2.867 14,063,542 2.7906 -1.26%
2010-11-10 0 7.960 7.940 7.960 7.920 8.030 1,352,000 10,767,910 7.9644 2.860 2.853 2.860 2.846 2.885 3,762,895 2.8616 -1.12%
2010-11-09 0 8.050 8.030 8.050 7.950 8.200 4,487,190 36,217,817 8.0714 2.892 2.885 2.892 2.856 2.946 12,488,776 2.9000 2.03%
2010-11-08 0 7.890 7.890 7.920 7.860 8.090 4,207,000 33,292,960 7.9137 2.835 2.835 2.846 2.824 2.907 11,708,950 2.8434 -1.25%
2010-11-05 0 7.990 7.970 7.990 7.830 8.280 6,858,000 54,791,038 7.9894 2.871 2.864 2.871 2.813 2.975 19,087,230 2.8706 -1.11%
2010-11-04 0 8.080 8.060 8.070 8.010 8.220 3,482,000 28,133,490 8.0797 2.903 2.896 2.900 2.878 2.953 9,691,125 2.9030 -0.49%
2010-11-03 0 8.120 8.110 8.140 8.110 8.440 4,207,000 34,604,155 8.2254 2.917 2.914 2.925 2.914 3.032 11,708,950 2.9554 -2.17%
2010-11-02 0 8.300 8.300 8.330 8.150 8.450 4,494,122 37,526,965 8.3502 2.982 2.982 2.993 2.928 3.036 12,508,070 3.0002 1.34%
2010-11-01 0 8.190 8.180 8.190 8.160 8.430 4,702,000 39,046,545 8.3042 2.943 2.939 2.943 2.932 3.029 13,086,637 2.9837 1.24%
2010-10-29 0 8.090 8.050 8.100 7.410 8.140 7,559,000 59,143,680 7.8243 2.907 2.892 2.910 2.662 2.925 21,038,258 2.8112 6.45%
2010-10-28 0 7.600 7.600 7.650 7.430 7.810 10,841,802 82,570,221 7.6159 2.731 2.731 2.749 2.670 2.806 30,174,974 2.7364 -2.31%
2010-10-27 0 7.780 7.760 7.780 7.720 8.290 6,688,000 52,807,420 7.8958 2.795 2.788 2.795 2.774 2.979 18,614,085 2.8370 -4.89%
2010-10-26 0 8.180 8.180 8.200 8.150 8.500 6,336,000 52,536,365 8.2917 2.939 2.939 2.946 2.928 3.054 17,634,396 2.9792 -3.31%
2010-10-25 0 8.460 8.400 8.470 8.080 8.560 7,845,000 64,860,210 8.2677 3.040 3.018 3.043 2.903 3.076 21,834,255 2.9706 0.95%
2010-10-22 0 8.380 8.280 8.300 7.960 8.700 9,999,850 84,849,313 8.4851 3.011 2.975 2.982 2.860 3.126 27,831,647 3.0487 4.49%
2010-10-21 0 8.020 7.960 8.030 7.470 8.030 9,109,000 71,393,161 7.8377 2.882 2.860 2.885 2.684 2.885 25,352,228 2.8161 9.12%
2010-10-20 0 7.350 7.350 7.400 7.270 7.520 4,636,000 34,128,840 7.3617 2.641 2.641 2.659 2.612 2.702 12,902,945 2.6450 -4.05%
2010-10-19 0 7.660 7.650 7.660 7.620 7.940 3,479,000 26,945,270 7.7451 2.752 2.749 2.752 2.738 2.853 9,682,775 2.7828 -1.67%
2010-10-18 0 7.790 7.790 7.800 7.540 7.790 4,712,000 36,243,490 7.6917 2.799 2.799 2.803 2.709 2.799 13,114,469 2.7636 3.32%
2010-10-15 0 7.540 7.500 7.540 7.270 7.640 6,321,000 47,377,090 7.4952 2.709 2.695 2.709 2.612 2.745 17,592,648 2.6930 3.01%
2010-10-14 0 7.320 7.300 7.330 7.030 7.350 4,572,000 32,925,360 7.2015 2.630 2.623 2.634 2.526 2.641 12,724,820 2.5875 4.27%
2010-10-13 0 7.020 7.060 7.080 6.750 7.090 6,306,800 43,211,288 6.8515 2.522 2.537 2.544 2.425 2.547 17,553,127 2.4617 3.54%
2010-10-12 0 6.780 6.770 6.780 6.710 7.050 4,538,121 31,239,611 6.8838 2.436 2.432 2.436 2.411 2.533 12,630,528 2.4733 -3.28%
2010-10-11 0 7.010 6.980 7.010 6.900 7.280 4,185,083 29,301,136 7.0013 2.519 2.508 2.519 2.479 2.616 11,647,950 2.5156 2.19%
2010-10-08 0 6.860 6.800 6.860 6.750 6.960 2,194,306 15,063,698 6.8649 2.465 2.443 2.465 2.425 2.501 6,107,207 2.4665 0.00%
2010-10-07 0 6.860 6.860 6.920 6.540 7.100 2,698,000 18,375,570 6.8108 2.465 2.465 2.486 2.350 2.551 7,509,091 2.4471 1.78%
2010-10-06 0 6.740 6.750 6.790 6.730 7.090 4,422,243 30,358,124 6.8649 2.422 2.425 2.440 2.418 2.547 12,308,015 2.4665 -1.17%
2010-10-05 0 6.820 6.800 6.820 6.800 7.200 3,618,000 25,020,070 6.9154 2.450 2.443 2.450 2.443 2.587 10,069,641 2.4847 -5.28%
2010-10-04 0 7.200 7.180 7.200 7.000 7.290 4,962,400 35,662,365 7.1865 2.587 2.580 2.587 2.515 2.619 13,811,384 2.5821 3.60%
2010-09-30 0 6.950 6.950 6.960 6.580 6.960 5,933,772 40,552,457 6.8342 2.497 2.497 2.501 2.364 2.501 16,514,913 2.4555 1.61%
2010-09-29 0 6.840 6.820 6.830 6.430 6.920 6,825,000 46,060,497 6.7488 2.458 2.450 2.454 2.310 2.486 18,995,384 2.4248 6.54%
2010-09-28 0 6.420 6.410 6.480 6.410 6.750 7,255,243 47,577,490 6.5577 2.307 2.303 2.328 2.303 2.425 20,192,839 2.3562 -3.46%
2010-09-27 0 6.650 6.640 6.650 6.620 6.760 4,405,000 29,412,905 6.6772 2.389 2.386 2.389 2.379 2.429 12,260,025 2.3991 0.91%
2010-09-24 0 6.590 6.590 6.610 6.450 6.700 5,716,763 37,631,703 6.5827 2.368 2.368 2.375 2.317 2.407 15,910,932 2.3651 -1.64%
2010-09-22 0 6.700 6.680 6.700 6.380 6.730 5,562,000 36,597,447 6.5799 2.407 2.400 2.407 2.292 2.418 15,480,194 2.3641 4.52%
2010-09-21 0 6.410 6.400 6.410 6.350 6.520 3,616,178 23,309,200 6.4458 2.303 2.300 2.303 2.282 2.343 10,064,570 2.3160 -0.47%
2010-09-20 0 6.440 6.440 6.450 6.130 6.530 7,104,137 44,784,105 6.3039 2.314 2.314 2.317 2.202 2.346 19,772,280 2.2650 3.37%
2010-09-17 0 6.230 6.180 6.230 5.980 6.230 3,601,000 21,930,830 6.0902 2.238 2.220 2.238 2.149 2.238 10,022,327 2.1882 4.18%
2010-09-16 0 5.980 5.970 5.980 5.950 6.110 2,400,000 14,374,800 5.9895 2.149 2.145 2.149 2.138 2.195 6,679,696 2.1520 -1.48%
2010-09-15 0 6.070 6.070 6.090 6.020 6.150 2,466,000 14,969,650 6.0704 2.181 2.181 2.188 2.163 2.210 6,863,387 2.1811 -1.94%
2010-09-14 0 6.190 6.190 6.200 6.180 6.400 5,081,000 31,819,719 6.2625 2.224 2.224 2.228 2.220 2.300 14,141,472 2.2501 -0.16%
2010-09-13 0 6.200 6.210 6.230 5.900 6.270 10,057,000 62,013,710 6.1662 2.228 2.231 2.238 2.120 2.253 27,990,708 2.2155 5.80%
2010-09-10 0 5.860 5.850 5.860 5.780 5.900 1,591,000 9,294,840 5.8421 2.105 2.102 2.105 2.077 2.120 4,428,082 2.0991 0.51%
2010-09-09 0 5.830 5.830 5.840 5.750 5.900 3,018,000 17,599,340 5.8315 2.095 2.095 2.098 2.066 2.120 8,399,717 2.0952 0.00%
2010-09-08 0 5.830 5.830 5.860 5.760 5.980 4,986,000 29,159,420 5.8483 2.095 2.095 2.105 2.070 2.149 13,877,068 2.1013 -1.69%
2010-09-07 0 5.930 5.920 5.930 5.710 5.960 7,113,000 41,726,628 5.8662 2.131 2.127 2.131 2.052 2.141 19,796,948 2.1077 4.22%
2010-09-06 0 5.690 5.680 5.690 5.640 5.890 7,893,000 45,525,470 5.7678 2.044 2.041 2.044 2.026 2.116 21,967,849 2.0724 -1.04%
2010-09-03 0 5.750 5.730 5.740 5.550 6.140 199,528,000 1,105,141,750 5.5388 2.066 2.059 2.062 1.994 2.206 555,327,624 1.9901 -3.36%
2010-09-02 1 - - - - - 0 0 - 2.138 - - - - 0 - 0.00%
2010-09-01 0 5.950 5.920 5.950 5.830 5.980 2,183,000 12,935,590 5.9256 2.138 2.127 2.138 2.095 2.149 6,075,740 2.1291 0.85%
2010-08-31 0 5.900 5.890 5.900 5.820 5.980 2,608,000 15,427,420 5.9154 2.120 2.116 2.120 2.091 2.149 7,258,603 2.1254 0.00%
2010-08-30 0 5.900 5.880 5.920 5.660 6.000 4,429,000 26,062,330 5.8845 2.120 2.113 2.127 2.034 2.156 12,326,822 2.1143 4.61%
2010-08-27 0 5.640 5.630 5.650 5.600 5.800 2,500,000 14,139,630 5.6559 2.026 2.023 2.030 2.012 2.084 6,958,016 2.0321 0.00%
2010-08-26 0 5.640 5.660 5.670 5.550 5.680 2,207,200 12,444,180 5.6380 2.026 2.034 2.037 1.994 2.041 6,143,093 2.0257 0.18%
2010-08-25 0 5.630 5.620 5.650 5.590 5.830 4,617,000 26,197,340 5.6741 2.023 2.019 2.030 2.008 2.095 12,850,064 2.0387 -2.09%
2010-08-24 0 5.750 5.750 5.790 5.430 5.940 8,988,802 51,840,084 5.7672 2.066 2.066 2.080 1.951 2.134 25,017,692 2.0721 4.55%
2010-08-23 0 5.500 5.470 5.500 5.350 5.630 5,508,000 30,192,930 5.4817 1.976 1.965 1.976 1.922 2.023 15,329,901 1.9695 1.29%
2010-08-20 0 5.430 5.420 5.430 5.300 5.500 4,686,000 25,356,488 5.4111 1.951 1.947 1.951 1.904 1.976 13,042,106 1.9442 2.26%
2010-08-19 0 5.310 5.320 5.330 5.160 5.440 2,908,000 15,291,020 5.2583 1.908 1.911 1.915 1.854 1.955 8,093,564 1.8893 0.19%
2010-08-18 0 5.300 5.280 5.300 5.250 5.400 8,235,000 43,735,150 5.3109 1.904 1.897 1.904 1.886 1.940 22,919,705 1.9082 3.52%
2010-08-17 0 5.120 5.110 5.120 5.000 5.150 2,703,000 13,784,070 5.0995 1.840 1.836 1.840 1.796 1.850 7,523,007 1.8323 1.19%
2010-08-16 0 5.060 5.060 5.080 4.990 5.220 1,837,000 9,330,307 5.0791 1.818 1.818 1.825 1.793 1.876 5,112,750 1.8249 -1.36%
2010-08-13 0 5.130 5.130 5.150 5.050 5.200 488,000 2,505,980 5.1352 1.843 1.843 1.850 1.814 1.868 1,358,205 1.8451 0.39%
2010-08-12 0 5.110 5.100 5.140 4.850 5.200 1,271,998 6,429,929 5.0550 1.836 1.832 1.847 1.743 1.868 3,540,233 1.8162 2.00%
2010-08-11 0 5.010 5.000 5.010 4.960 5.130 2,858,600 14,374,278 5.0284 1.800 1.796 1.800 1.782 1.843 7,956,074 1.8067 -2.34%
2010-08-10 0 5.130 5.130 5.140 5.120 5.260 3,294,900 16,991,797 5.1570 1.843 1.843 1.847 1.840 1.890 9,170,387 1.8529 -2.47%
2010-08-09 0 5.260 5.250 5.260 5.250 5.380 1,330,000 7,035,170 5.2896 1.890 1.886 1.890 1.886 1.933 3,701,665 1.9005 -1.50%
2010-08-06 0 5.340 5.320 5.340 5.290 5.460 1,831,002 9,761,691 5.3313 1.919 1.911 1.919 1.901 1.962 5,096,057 1.9155 -2.55%
2010-08-05 0 5.480 5.480 5.500 5.350 5.520 4,533,000 24,738,270 5.4574 1.969 1.969 1.976 1.922 1.983 12,616,275 1.9608 1.86%
2010-08-04 0 5.380 5.340 5.380 5.260 5.490 3,726,151 19,926,400 5.3477 1.933 1.919 1.933 1.890 1.973 10,370,648 1.9214 1.13%
2010-08-03 0 5.320 5.310 5.340 5.320 5.370 1,993,000 10,653,750 5.3456 1.911 1.908 1.919 1.911 1.929 5,546,931 1.9207 0.00%
2010-08-02 0 5.320 5.310 5.320 5.240 5.350 2,041,000 10,806,130 5.2945 1.911 1.908 1.911 1.883 1.922 5,680,524 1.9023 1.53%
2010-07-30 0 5.240 5.230 5.240 5.100 5.280 1,657,500 8,648,060 5.2175 1.883 1.879 1.883 1.832 1.897 4,613,165 1.8746 0.58%
2010-07-29 0 5.210 5.210 5.230 5.100 5.250 3,133,000 16,273,270 5.1941 1.872 1.872 1.879 1.832 1.886 8,719,786 1.8662 1.76%
2010-07-28 0 5.120 5.110 5.150 5.000 5.170 3,179,000 16,197,630 5.0952 1.840 1.836 1.850 1.796 1.858 8,847,813 1.8307 2.40%
2010-07-27 0 5.000 5.000 5.010 4.920 5.130 1,045,000 5,198,390 4.9745 1.796 1.796 1.800 1.768 1.843 2,908,451 1.7873 0.20%
2010-07-26 0 4.990 4.990 5.000 4.990 5.190 654,000 3,309,430 5.0603 1.793 1.793 1.796 1.793 1.865 1,820,217 1.8182 -1.19%
2010-07-23 0 5.050 5.050 5.080 4.980 5.100 2,221,000 11,213,690 5.0489 1.814 1.814 1.825 1.789 1.832 6,181,502 1.8141 0.20%
2010-07-22 0 5.040 5.030 5.040 4.920 5.050 1,174,000 5,873,190 5.0027 1.811 1.807 1.811 1.768 1.814 3,267,484 1.7975 1.61%
2010-07-21 0 4.960 4.960 5.000 4.840 5.060 1,832,000 9,058,260 4.9445 1.782 1.782 1.796 1.739 1.818 5,098,834 1.7765 2.48%
2010-07-20 0 4.840 4.830 4.840 4.720 4.940 2,443,000 11,847,488 4.8496 1.739 1.735 1.739 1.696 1.775 6,799,373 1.7424 2.98%
2010-07-19 0 4.700 4.700 4.740 4.590 4.800 1,794,720 8,385,000 4.6720 1.689 1.689 1.703 1.649 1.725 4,995,076 1.6787 2.40%
2010-07-16 0 4.590 4.590 4.600 4.580 4.790 3,771,677 17,406,550 4.6151 1.649 1.649 1.653 1.646 1.721 10,497,356 1.6582 -3.16%
2010-07-15 0 4.740 4.710 4.750 4.700 5.310 1,654,000 7,898,740 4.7755 1.703 1.692 1.707 1.689 1.908 4,603,424 1.7158 -2.27%
2010-07-14 0 4.850 4.830 4.850 4.550 4.880 4,309,000 20,190,990 4.6858 1.743 1.735 1.743 1.635 1.753 11,992,837 1.6836 7.06%
2010-07-13 0 4.530 4.500 4.540 4.420 4.540 2,137,500 9,609,360 4.4956 1.628 1.617 1.631 1.588 1.631 5,949,104 1.6153 1.34%
2010-07-12 0 4.470 4.470 4.490 4.470 4.580 703,009 3,170,386 4.5097 1.606 1.606 1.613 1.606 1.646 1,956,619 1.6203 0.45%
2010-07-09 0 4.450 4.450 4.460 4.340 4.500 3,657,000 15,979,760 4.3696 1.599 1.599 1.602 1.559 1.617 10,178,186 1.5700 3.49%
2010-07-08 0 4.300 4.280 4.300 4.120 4.500 5,613,006 24,236,477 4.3179 1.545 1.538 1.545 1.480 1.617 15,622,155 1.5514 -1.83%
2010-07-07 0 4.380 4.380 4.390 4.380 4.470 1,497,000 6,627,660 4.4273 1.574 1.574 1.577 1.574 1.606 4,166,460 1.5907 -2.01%
2010-07-06 0 4.470 4.450 4.470 4.400 4.500 437,000 1,952,560 4.4681 1.606 1.599 1.606 1.581 1.617 1,216,261 1.6054 0.45%
2010-07-05 0 4.450 4.410 4.480 4.400 4.540 148,000 660,110 4.4602 1.599 1.585 1.610 1.581 1.631 411,915 1.6025 0.23%
2010-07-02 0 4.440 4.420 4.440 4.400 4.540 380,167 1,695,105 4.4588 1.595 1.588 1.595 1.581 1.631 1,058,083 1.6021 1.14%
2010-06-30 0 4.390 4.380 4.450 4.350 4.430 397,000 1,746,130 4.3983 1.577 1.574 1.599 1.563 1.592 1,104,933 1.5803 0.23%
2010-06-29 0 4.380 4.380 4.390 4.380 4.550 584,000 2,587,420 4.4305 1.574 1.574 1.577 1.574 1.635 1,625,393 1.5919 -1.35%
2010-06-28 0 4.440 4.440 4.490 4.420 4.600 1,730,000 7,767,216 4.4897 1.595 1.595 1.613 1.588 1.653 4,814,947 1.6131 -1.11%
2010-06-25 0 4.490 4.430 4.520 4.420 4.620 1,682,000 7,534,381 4.4794 1.613 1.592 1.624 1.588 1.660 4,681,353 1.6094 -3.02%
2010-06-24 0 4.630 4.630 4.650 4.590 4.850 1,507,000 7,148,630 4.7436 1.664 1.664 1.671 1.649 1.743 4,194,292 1.7044 -1.07%
2010-06-23 0 4.680 4.680 4.700 4.670 4.750 801,000 3,767,257 4.7032 1.682 1.682 1.689 1.678 1.707 2,229,348 1.6898 -1.06%
2010-06-22 0 4.730 4.710 4.720 4.700 4.830 2,471,000 11,709,924 4.7389 1.699 1.692 1.696 1.689 1.735 6,877,303 1.7027 0.21%
2010-06-21 0 4.720 4.720 4.770 4.690 4.880 1,257,000 5,949,994 4.7335 1.696 1.696 1.714 1.685 1.753 3,498,491 1.7007 0.64%
2010-06-18 0 4.690 4.710 4.740 4.650 4.800 504,000 2,372,880 4.7081 1.685 1.692 1.703 1.671 1.725 1,402,736 1.6916 -1.05%
2010-06-17 0 4.740 4.750 4.760 4.620 4.760 1,689,770 7,947,515 4.7033 1.703 1.707 1.710 1.660 1.710 4,702,979 1.6899 3.04%
2010-06-15 0 4.600 4.560 4.600 4.560 4.740 643,000 2,951,836 4.5907 1.653 1.638 1.653 1.638 1.703 1,789,602 1.6494 -2.13%
2010-06-14 0 4.700 4.570 4.690 4.540 4.700 750,000 3,442,340 4.5898 1.689 1.642 1.685 1.631 1.689 2,087,405 1.6491 1.29%
2010-06-11 0 4.640 4.560 4.640 4.540 4.700 713,000 3,277,410 4.5966 1.667 1.638 1.667 1.631 1.689 1,984,426 1.6516 0.65%
2010-06-10 0 4.610 4.610 4.620 4.480 4.620 953,000 4,352,860 4.5675 1.656 1.656 1.660 1.610 1.660 2,652,396 1.6411 0.22%
2010-06-09 0 4.600 4.590 4.610 4.430 4.640 547,000 2,457,080 4.4919 1.653 1.649 1.656 1.592 1.667 1,522,414 1.6139 2.22%
2010-06-08 0 4.500 4.500 4.550 4.310 4.540 2,578,686 11,490,552 4.4560 1.617 1.617 1.635 1.549 1.631 7,177,016 1.6010 -0.88%
2010-06-07 0 4.540 4.520 4.530 4.480 4.630 1,207,000 5,470,680 4.5325 1.631 1.624 1.628 1.610 1.664 3,359,330 1.6285 -3.40%
2010-06-04 0 4.700 4.700 4.740 4.620 4.760 967,000 4,544,740 4.6998 1.689 1.689 1.703 1.660 1.710 2,691,361 1.6886 -0.21%
2010-06-03 0 4.710 4.680 4.740 4.510 4.750 2,616,000 12,247,365 4.6817 1.692 1.682 1.703 1.620 1.707 7,280,868 1.6821 5.37%
2010-06-02 0 4.470 4.470 4.480 4.420 4.570 954,000 4,266,256 4.4720 1.606 1.606 1.610 1.588 1.642 2,655,179 1.6068 0.22%
2010-06-01 0 4.460 4.450 4.490 4.450 4.630 2,053,000 9,210,770 4.4865 1.602 1.599 1.613 1.599 1.664 5,713,923 1.6120 0.00%
2010-05-31 0 4.460 4.460 4.480 4.350 4.500 728,200 3,233,984 4.4411 1.602 1.602 1.610 1.563 1.617 2,026,731 1.5957 0.22%
2010-05-28 0 4.450 4.450 4.470 4.440 4.580 2,299,051 10,306,232 4.4828 1.599 1.599 1.606 1.595 1.646 6,398,734 1.6107 0.45%
2010-05-27 0 4.430 4.430 4.460 4.300 4.470 3,830,000 16,892,690 4.4106 1.592 1.592 1.602 1.545 1.606 10,659,681 1.5847 2.55%
2010-05-26 0 4.320 4.310 4.330 4.160 4.350 2,597,000 11,167,030 4.3000 1.552 1.549 1.556 1.495 1.563 7,227,987 1.5450 0.93%
2010-05-25 0 4.280 4.270 4.280 4.110 4.370 7,970,000 33,953,270 4.2601 1.538 1.534 1.538 1.477 1.570 22,182,156 1.5307 3.13%
2010-05-24 1 - - - - - 0 0 - 1.491 - - - - 0 - 0.00%
2010-05-20 0 4.150 4.120 4.150 4.000 4.550 6,901,000 28,561,660 4.1388 1.491 1.480 1.491 1.437 1.635 19,206,908 1.4871 -7.98%
2010-05-19 0 4.510 4.470 4.510 4.400 4.510 2,282,000 10,260,860 4.4964 1.620 1.606 1.620 1.581 1.620 6,351,277 1.6156 0.67%
2010-05-18 0 4.480 4.480 4.520 4.460 4.590 750,000 3,390,250 4.5203 1.610 1.610 1.624 1.602 1.649 2,087,405 1.6241 -2.61%
2010-05-17 0 4.600 4.600 4.620 4.480 4.730 2,185,000 10,022,310 4.5869 1.653 1.653 1.660 1.610 1.699 6,081,306 1.6481 -4.37%
2010-05-14 0 4.810 4.800 4.820 4.650 4.830 1,475,000 7,054,030 4.7824 1.728 1.725 1.732 1.671 1.735 4,105,230 1.7183 2.56%
2010-05-13 0 4.790 4.790 4.800 4.760 4.850 1,722,000 8,280,870 4.8089 1.685 1.685 1.689 1.675 1.706 4,894,871 1.6917 1.48%
2010-05-12 0 4.720 4.710 4.720 4.680 4.920 1,445,580 6,909,755 4.7799 1.660 1.657 1.660 1.646 1.731 4,109,133 1.6816 -2.88%
2010-05-11 0 4.860 4.860 4.870 4.830 5.040 2,245,000 11,014,890 4.9064 1.710 1.710 1.713 1.699 1.773 6,381,525 1.7261 1.89%
2010-05-10 0 4.770 4.760 4.770 4.590 4.800 3,333,000 15,695,830 4.7092 1.678 1.675 1.678 1.615 1.689 9,474,219 1.6567 3.02%
2010-05-07 0 4.630 4.620 4.640 4.400 4.780 3,118,534 14,377,023 4.6102 1.629 1.625 1.632 1.548 1.682 8,864,589 1.6218 0.00%
2010-05-06 0 4.630 4.620 4.640 4.540 4.780 3,982,487 18,547,162 4.6572 1.629 1.625 1.632 1.597 1.682 11,320,418 1.6384 -4.34%
2010-05-05 0 4.840 4.830 4.850 4.810 5.100 6,824,692 33,498,184 4.9084 1.703 1.699 1.706 1.692 1.794 19,399,528 1.7268 -6.56%
2010-05-04 0 5.180 5.170 5.180 5.150 5.390 1,743,000 9,104,450 5.2234 1.822 1.819 1.822 1.812 1.896 4,954,564 1.8376 -3.54%
2010-05-03 0 5.370 5.340 5.390 5.290 5.480 2,849,000 15,398,580 5.4049 1.889 1.879 1.896 1.861 1.928 8,098,425 1.9014 1.51%
2010-04-30 0 5.290 5.290 5.300 5.220 5.390 1,865,500 9,842,310 5.2760 1.861 1.861 1.865 1.836 1.896 5,302,777 1.8561 -0.19%
2010-04-29 0 5.300 5.280 5.300 5.260 5.450 1,460,000 7,772,653 5.3237 1.865 1.857 1.865 1.850 1.917 4,150,123 1.8729 -1.85%
2010-04-28 0 5.400 5.400 5.430 5.260 5.480 3,477,000 18,770,870 5.3986 1.900 1.900 1.910 1.850 1.928 9,883,546 1.8992 0.37%
2010-04-27 0 5.380 5.370 5.380 5.130 5.450 6,752,000 36,130,670 5.3511 1.893 1.889 1.893 1.805 1.917 19,192,897 1.8825 4.47%
2010-04-26 0 5.150 5.140 5.150 5.040 5.220 2,746,500 14,141,040 5.1487 1.812 1.808 1.812 1.773 1.836 7,807,063 1.8113 0.98%
2010-04-23 0 5.100 5.090 5.100 5.040 5.350 2,169,000 11,096,190 5.1158 1.794 1.791 1.794 1.773 1.882 6,165,491 1.7997 -3.41%
2010-04-22 0 5.280 5.250 5.280 5.170 5.300 1,575,000 8,231,610 5.2264 1.857 1.847 1.857 1.819 1.865 4,477,016 1.8386 -0.38%
2010-04-21 0 5.300 5.290 5.320 5.110 5.460 6,377,450 33,739,313 5.2904 1.865 1.861 1.872 1.798 1.921 18,128,220 1.8611 -1.49%
2010-04-20 0 5.380 5.380 5.400 5.180 5.490 8,053,000 43,116,410 5.3541 1.893 1.893 1.900 1.822 1.931 22,891,054 1.8835 4.26%
2010-04-19 0 5.160 5.130 5.160 5.020 5.160 2,153,000 10,901,740 5.0635 1.815 1.805 1.815 1.766 1.815 6,120,010 1.7813 0.98%
2010-04-16 0 5.110 5.100 5.180 5.000 5.200 4,447,524 22,692,209 5.1022 1.798 1.794 1.822 1.759 1.829 12,642,309 1.7949 -1.73%
2010-04-15 0 5.200 5.200 5.210 4.920 5.240 9,033,000 46,100,620 5.1036 1.829 1.829 1.833 1.731 1.843 25,676,753 1.7954 6.12%
2010-04-14 0 4.900 4.900 4.930 4.760 5.000 4,304,000 20,901,830 4.8564 1.724 1.724 1.734 1.675 1.759 12,234,335 1.7085 -1.01%
2010-04-13 0 4.950 4.900 4.940 4.750 5.030 4,450,500 21,927,185 4.9269 1.741 1.724 1.738 1.671 1.770 12,650,768 1.7333 -0.80%
2010-04-12 0 4.990 4.950 4.990 4.900 5.180 9,580,000 48,184,700 5.0297 1.755 1.741 1.755 1.724 1.822 27,231,628 1.7694 0.20%
2010-04-09 0 4.980 4.920 4.980 4.790 5.100 10,216,000 50,395,781 4.9330 1.752 1.731 1.752 1.685 1.794 29,039,490 1.7354 5.29%
2010-04-08 0 4.730 4.700 4.760 4.600 4.780 2,729,600 12,868,711 4.7145 1.664 1.653 1.675 1.618 1.682 7,759,024 1.6585 -0.84%
2010-04-07 0 4.770 4.770 4.780 4.600 4.850 4,410,000 20,924,030 4.7447 1.678 1.678 1.682 1.618 1.706 12,535,645 1.6692 3.25%
2010-04-01 0 4.620 4.590 4.610 4.280 4.760 8,026,000 36,698,848 4.5725 1.625 1.615 1.622 1.506 1.675 22,814,306 1.6086 7.44%
2010-03-31 0 4.300 4.280 4.320 4.260 4.330 819,000 3,507,040 4.2821 1.513 1.506 1.520 1.499 1.523 2,328,048 1.5064 0.94%
2010-03-30 0 4.260 4.260 4.270 4.240 4.400 3,284,000 14,121,700 4.3002 1.499 1.499 1.502 1.492 1.548 9,334,934 1.5128 -2.74%
2010-03-29 0 4.380 4.370 4.400 4.310 4.450 998,333 4,371,492 4.3788 1.541 1.537 1.548 1.516 1.565 2,837,811 1.5404 -0.23%
2010-03-26 0 4.390 4.340 4.390 4.320 4.520 1,007,000 4,457,640 4.4267 1.544 1.527 1.544 1.520 1.590 2,862,448 1.5573 -0.68%
2010-03-25 0 4.420 4.420 4.490 4.400 4.520 1,770,842 7,900,671 4.4615 1.555 1.555 1.580 1.548 1.590 5,033,707 1.5696 -1.78%
2010-03-24 0 4.500 4.500 4.510 4.410 4.600 3,316,400 14,929,540 4.5017 1.583 1.583 1.587 1.551 1.618 9,427,033 1.5837 -1.75%
2010-03-23 0 4.580 4.540 4.600 4.420 4.600 2,829,000 12,775,135 4.5158 1.611 1.597 1.618 1.555 1.618 8,041,574 1.5886 2.92%
2010-03-22 0 4.450 4.440 4.480 4.410 4.600 2,890,000 12,970,761 4.4882 1.565 1.562 1.576 1.551 1.618 8,214,969 1.5789 0.45%
2010-03-19 0 4.430 4.430 4.460 4.310 4.520 4,645,000 20,631,272 4.4416 1.558 1.558 1.569 1.516 1.590 13,203,644 1.5625 2.55%
2010-03-18 0 4.320 4.320 4.330 4.160 4.320 3,158,000 13,388,550 4.2396 1.520 1.520 1.523 1.463 1.520 8,976,773 1.4915 4.10%
2010-03-17 0 4.150 4.160 4.170 4.040 4.190 5,871,000 24,223,415 4.1259 1.460 1.463 1.467 1.421 1.474 16,688,611 1.4515 4.01%
2010-03-16 0 3.990 4.000 4.010 3.950 4.160 2,107,000 8,427,340 3.9997 1.404 1.407 1.411 1.390 1.463 5,989,253 1.4071 -1.48%
2010-03-15 0 4.050 4.030 4.050 4.010 4.200 355,000 1,437,660 4.0497 1.425 1.418 1.425 1.411 1.478 1,009,105 1.4247 1.00%
2010-03-12 0 4.010 4.010 4.020 3.990 4.100 545,000 2,191,310 4.0208 1.411 1.411 1.414 1.404 1.442 1,549,190 1.4145 -0.74%
2010-03-11 0 4.040 4.040 4.080 4.040 4.240 899,500 3,732,020 4.1490 1.421 1.421 1.435 1.421 1.492 2,556,874 1.4596 0.00%
2010-03-10 0 4.040 4.020 4.040 3.990 4.100 895,000 3,584,440 4.0050 1.421 1.414 1.421 1.404 1.442 2,544,082 1.4089 2.28%
2010-03-09 0 3.950 3.940 3.950 3.920 4.000 375,000 1,481,360 3.9503 1.390 1.386 1.390 1.379 1.407 1,065,956 1.3897 -0.50%
2010-03-08 0 3.970 3.950 3.970 3.920 4.030 3,738,000 14,827,950 3.9668 1.397 1.390 1.397 1.379 1.418 10,625,452 1.3955 0.51%
2010-03-05 0 3.950 3.940 3.950 3.900 4.100 2,117,000 8,382,700 3.9597 1.390 1.386 1.390 1.372 1.442 6,017,678 1.3930 -1.74%
2010-03-04 0 4.020 4.020 4.030 3.880 4.080 2,518,000 10,047,900 3.9904 1.414 1.414 1.418 1.365 1.435 7,157,541 1.4038 4.42%
2010-03-03 0 3.850 3.840 3.860 3.760 3.900 960,000 3,674,418 3.8275 1.354 1.351 1.358 1.323 1.372 2,728,848 1.3465 3.22%
2010-03-02 0 3.730 3.690 3.730 3.690 3.790 984,000 3,657,114 3.7166 1.312 1.298 1.312 1.298 1.333 2,797,069 1.3075 1.63%
2010-03-01 0 3.670 3.670 3.740 3.670 3.800 1,159,000 4,308,810 3.7177 1.291 1.291 1.316 1.291 1.337 3,294,515 1.3079 0.55%
2010-02-26 0 3.650 3.630 3.690 3.560 3.710 956,000 3,467,790 3.6274 1.284 1.277 1.298 1.252 1.305 2,717,478 1.2761 -1.35%
2010-02-25 0 3.700 3.680 3.700 3.550 3.800 2,685,000 9,852,410 3.6694 1.302 1.295 1.302 1.249 1.337 7,632,247 1.2909 0.00%
2010-02-24 0 3.700 3.700 3.710 3.680 3.750 1,861,000 6,891,054 3.7029 1.302 1.302 1.305 1.295 1.319 5,289,985 1.3027 -0.54%
2010-02-23 0 3.720 3.720 3.730 3.710 3.750 1,283,000 4,803,016 3.7436 1.309 1.309 1.312 1.305 1.319 3,646,992 1.3170 -0.80%
2010-02-22 0 3.750 3.740 3.750 3.720 3.800 615,000 2,301,820 3.7428 1.319 1.316 1.319 1.309 1.337 1,748,168 1.3167 0.54%
2010-02-19 0 3.730 3.710 3.740 3.700 3.800 484,000 1,798,460 3.7158 1.312 1.305 1.316 1.302 1.337 1,375,794 1.3072 -1.06%
2010-02-18 0 3.770 3.770 3.800 3.720 3.850 864,000 3,299,570 3.8189 1.326 1.326 1.337 1.309 1.354 2,455,963 1.3435 -0.26%
2010-02-17 0 3.780 3.770 3.780 3.740 3.840 727,000 2,747,000 3.7785 1.330 1.326 1.330 1.316 1.351 2,066,534 1.3293 1.07%
2010-02-12 0 3.740 3.740 3.750 3.630 3.800 599,000 2,227,560 3.7188 1.316 1.316 1.319 1.277 1.337 1,702,687 1.3083 2.19%
2010-02-11 0 3.660 3.640 3.660 3.630 3.800 884,000 3,241,819 3.6672 1.288 1.281 1.288 1.277 1.337 2,512,814 1.2901 -1.35%
2010-02-10 0 3.710 3.690 3.730 3.630 3.790 253,000 936,550 3.7018 1.305 1.298 1.312 1.277 1.333 719,165 1.3023 3.06%
2010-02-09 0 3.600 3.600 3.650 3.550 3.690 1,163,000 4,191,220 3.6038 1.266 1.266 1.284 1.249 1.298 3,305,886 1.2678 -0.28%
2010-02-08 0 3.610 3.610 3.620 3.580 3.640 1,281,000 4,610,550 3.5992 1.270 1.270 1.274 1.259 1.281 3,641,306 1.2662 0.56%
2010-02-05 0 3.590 3.600 3.620 3.570 3.700 3,032,000 10,926,552 3.6037 1.263 1.266 1.274 1.256 1.302 8,618,611 1.2678 -2.71%
2010-02-04 0 3.690 3.690 3.700 3.620 3.750 2,940,450 10,849,310 3.6897 1.298 1.298 1.302 1.274 1.319 8,358,376 1.2980 -0.54%
2010-02-03 0 3.710 3.670 3.710 3.670 3.750 1,949,000 7,225,010 3.7070 1.305 1.291 1.305 1.291 1.319 5,540,130 1.3041 1.64%
2010-02-02 0 3.650 3.690 3.700 3.600 3.720 4,238,000 15,558,186 3.6711 1.284 1.298 1.302 1.266 1.309 12,046,727 1.2915 4.29%
2010-02-01 0 3.500 3.490 3.520 3.490 3.780 2,645,000 9,401,800 3.5546 1.231 1.228 1.238 1.228 1.330 7,518,545 1.2505 -3.31%
2010-01-29 0 3.620 3.600 3.620 3.390 3.670 2,453,000 8,676,540 3.5371 1.274 1.266 1.274 1.193 1.291 6,972,775 1.2443 4.02%
2010-01-28 0 3.480 3.460 3.480 3.450 3.550 3,014,000 10,498,500 3.4832 1.224 1.217 1.224 1.214 1.249 8,567,445 1.2254 -1.14%
2010-01-27 0 3.520 3.510 3.520 3.510 3.730 1,544,762 5,561,422 3.6002 1.238 1.235 1.238 1.235 1.312 4,391,063 1.2665 -3.56%
2010-01-26 0 3.650 3.640 3.650 3.620 3.900 2,665,000 9,967,160 3.7400 1.284 1.281 1.284 1.274 1.372 7,575,396 1.3157 -4.95%
2010-01-25 0 3.840 3.840 3.850 3.760 3.870 1,561,000 5,959,330 3.8176 1.351 1.351 1.354 1.323 1.361 4,437,220 1.3430 -3.52%
2010-01-22 0 3.980 3.940 3.980 3.840 4.000 3,630,000 14,436,995 3.9771 1.400 1.386 1.400 1.351 1.407 10,318,456 1.3991 -3.16%
2010-01-21 0 4.110 4.070 4.110 4.050 4.380 2,811,000 11,744,620 4.1781 1.446 1.432 1.446 1.425 1.541 7,990,408 1.4698 -4.42%
2010-01-20 0 4.300 4.260 4.330 4.180 4.330 2,003,000 8,507,747 4.2475 1.513 1.499 1.523 1.471 1.523 5,693,627 1.4943 1.18%
2010-01-19 0 4.250 4.220 4.250 4.220 4.340 2,275,000 9,686,240 4.2577 1.495 1.485 1.495 1.485 1.527 6,466,801 1.4978 1.19%
2010-01-18 0 4.200 4.180 4.200 4.120 4.250 296,000 1,243,420 4.2007 1.478 1.471 1.478 1.449 1.495 841,395 1.4778 -1.18%
2010-01-15 0 4.250 4.240 4.250 4.100 4.250 1,587,000 6,631,740 4.1788 1.495 1.492 1.495 1.442 1.495 4,511,127 1.4701 3.66%
2010-01-14 0 4.100 4.100 4.120 4.080 4.300 3,488,000 14,428,895 4.1367 1.442 1.442 1.449 1.435 1.513 9,914,814 1.4553 -0.73%
2010-01-13 0 4.130 4.130 4.170 4.100 4.200 2,005,000 8,278,760 4.1291 1.453 1.453 1.467 1.442 1.478 5,699,313 1.4526 -0.96%
2010-01-12 0 4.170 4.120 4.200 4.050 4.200 3,762,000 15,476,250 4.1138 1.467 1.449 1.478 1.425 1.478 10,693,673 1.4472 -1.65%
2010-01-11 0 4.240 4.240 4.270 4.030 4.350 5,407,000 22,925,450 4.2400 1.492 1.492 1.502 1.418 1.530 15,369,667 1.4916 1.44%
2010-01-08 0 4.180 4.170 4.190 4.020 4.210 6,038,500 24,784,810 4.1045 1.471 1.467 1.474 1.414 1.481 17,164,738 1.4439 4.76%
2010-01-07 0 3.990 3.990 4.000 3.900 4.050 1,063,000 4,223,690 3.9734 1.404 1.404 1.407 1.372 1.425 3,021,631 1.3978 -0.99%
2010-01-06 0 4.030 4.020 4.030 3.850 4.050 4,425,000 17,692,370 3.9983 1.418 1.414 1.418 1.354 1.425 12,578,283 1.4066 5.50%
2010-01-05 0 3.820 3.800 3.820 3.730 3.830 2,714,503 10,308,256 3.7975 1.344 1.337 1.344 1.312 1.347 7,716,110 1.3359 2.69%
2010-01-04 0 3.720 3.680 3.730 3.530 3.740 962,000 3,546,680 3.6868 1.309 1.295 1.312 1.242 1.316 2,734,533 1.2970 2.48%
2009-12-31 0 3.630 3.630 3.670 3.620 3.720 20,159,002 72,585,437 3.6006 1.277 1.277 1.291 1.274 1.309 57,302,969 1.2667 0.55%
2009-12-30 0 3.610 3.570 3.630 3.500 3.650 1,390,000 4,992,466 3.5917 1.270 1.256 1.277 1.231 1.284 3,951,144 1.2635 2.56%
2009-12-29 0 3.520 3.490 3.500 3.480 3.590 1,344,000 4,733,930 3.5223 1.238 1.228 1.231 1.224 1.263 3,820,387 1.2391 -1.95%
2009-12-28 0 3.590 3.580 3.620 3.550 3.670 362,000 1,304,830 3.6045 1.263 1.259 1.274 1.249 1.291 1,029,003 1.2681 -0.55%
2009-12-24 0 3.610 3.560 3.610 3.540 3.660 1,361,000 4,898,000 3.5988 1.270 1.252 1.270 1.245 1.288 3,868,710 1.2661 2.27%
2009-12-23 0 3.530 3.500 3.540 3.440 3.710 2,972,000 10,480,961 3.5266 1.242 1.231 1.245 1.210 1.305 8,448,058 1.2406 -3.29%
2009-12-22 0 3.650 3.650 3.670 3.650 3.790 1,738,000 6,458,610 3.7161 1.284 1.284 1.291 1.284 1.333 4,940,352 1.3073 -2.14%
2009-12-21 0 3.730 3.670 3.740 3.600 3.730 1,885,000 6,948,280 3.6861 1.312 1.291 1.316 1.266 1.312 5,358,207 1.2968 2.47%
2009-12-18 0 3.640 3.550 3.570 3.450 3.660 3,406,000 12,071,650 3.5442 1.281 1.249 1.256 1.214 1.288 9,681,725 1.2468 0.28%
2009-12-17 0 3.630 3.610 3.660 3.580 3.670 1,065,000 3,854,000 3.6188 1.277 1.270 1.288 1.259 1.291 3,027,316 1.2731 0.00%
2009-12-16 0 3.630 3.630 3.640 3.590 3.740 442,000 1,599,900 3.6197 1.277 1.277 1.281 1.263 1.316 1,256,407 1.2734 -2.16%
2009-12-15 0 3.710 3.670 3.710 3.640 3.730 288,000 1,059,620 3.6792 1.305 1.291 1.305 1.281 1.312 818,654 1.2943 0.54%
2009-12-14 0 3.690 3.670 3.690 3.520 3.720 569,000 2,083,470 3.6616 1.298 1.291 1.298 1.238 1.309 1,617,411 1.2882 -0.81%
2009-12-11 0 3.720 3.680 3.720 3.600 3.730 1,107,000 4,059,230 3.6669 1.309 1.295 1.309 1.266 1.312 3,146,703 1.2900 1.36%
2009-12-10 0 3.670 3.710 3.720 3.570 3.720 2,178,000 7,938,020 3.6446 1.291 1.305 1.309 1.256 1.309 6,191,074 1.2822 -0.27%
2009-12-09 0 3.680 3.630 3.680 3.600 3.750 2,260,234 8,285,821 3.6659 1.295 1.277 1.295 1.266 1.319 6,424,828 1.2897 -1.87%
2009-12-08 0 3.750 3.720 3.750 3.680 3.840 5,850,000 21,718,340 3.7125 1.319 1.309 1.319 1.295 1.351 16,628,917 1.3061 -1.06%
2009-12-07 0 3.790 3.790 3.800 3.760 3.870 941,000 3,575,150 3.7993 1.333 1.333 1.337 1.323 1.361 2,674,839 1.3366 -1.56%
2009-12-04 0 3.850 3.850 3.860 3.810 3.890 511,000 1,965,840 3.8470 1.354 1.354 1.358 1.340 1.368 1,452,543 1.3534 -1.28%
2009-12-03 0 3.900 3.890 3.900 3.710 3.950 3,903,500 15,175,945 3.8878 1.372 1.368 1.372 1.305 1.390 11,095,894 1.3677 0.52%
2009-12-02 0 3.880 3.830 3.870 3.720 3.900 5,613,459 21,517,341 3.8332 1.365 1.347 1.361 1.309 1.372 15,956,537 1.3485 3.47%
2009-12-01 0 3.750 3.740 3.770 3.480 3.770 3,283,000 12,152,990 3.7018 1.319 1.316 1.326 1.224 1.326 9,332,091 1.3023 9.01%
2009-11-30 0 3.440 3.440 3.450 3.440 3.510 885,000 3,062,960 3.4610 1.210 1.210 1.214 1.210 1.235 2,515,657 1.2176 0.29%
2009-11-27 0 3.430 3.430 3.460 3.400 3.530 3,557,000 12,280,030 3.4524 1.207 1.207 1.217 1.196 1.242 10,110,950 1.2145 -1.72%
2009-11-26 0 3.490 3.460 3.510 3.470 3.570 3,141,000 11,027,920 3.5110 1.228 1.217 1.235 1.221 1.256 8,928,449 1.2351 -0.85%
2009-11-25 0 3.520 3.520 3.550 3.350 3.650 4,456,000 15,733,020 3.5307 1.238 1.238 1.249 1.179 1.284 12,666,402 1.2421 6.67%
2009-11-24 0 3.300 3.300 3.310 3.290 3.630 5,584,000 19,263,250 3.4497 1.161 1.161 1.164 1.157 1.277 15,872,799 1.2136 -9.09%
2009-11-23 0 3.630 3.620 3.630 3.500 3.800 4,360,000 15,963,200 3.6613 1.277 1.274 1.277 1.231 1.337 12,393,518 1.2880 -1.89%
2009-11-20 0 3.700 3.700 3.710 3.680 3.740 2,303,000 8,521,317 3.7001 1.302 1.302 1.305 1.295 1.316 6,546,392 1.3017 -2.63%
2009-11-19 0 3.800 3.780 3.820 3.730 3.810 1,965,000 7,429,310 3.7808 1.337 1.330 1.344 1.312 1.340 5,585,611 1.3301 1.06%
2009-11-18 0 3.760 3.730 3.760 3.700 3.800 526,000 1,974,620 3.7540 1.323 1.312 1.323 1.302 1.337 1,495,181 1.3207 0.53%
2009-11-17 0 3.740 3.740 3.760 3.740 3.830 1,393,000 5,270,400 3.7835 1.316 1.316 1.323 1.316 1.347 3,959,672 1.3310 -1.84%
2009-11-16 0 3.810 3.800 3.810 3.700 3.870 2,754,000 10,445,750 3.7929 1.340 1.337 1.340 1.302 1.361 7,828,382 1.3343 0.26%
2009-11-13 0 3.800 3.800 3.820 3.650 3.820 2,403,000 9,067,800 3.7735 1.337 1.337 1.344 1.284 1.344 6,830,647 1.3275 1.88%
2009-11-12 0 3.730 3.720 3.740 3.700 3.840 4,373,000 16,597,130 3.7954 1.312 1.309 1.316 1.302 1.351 12,430,471 1.3352 -1.84%
2009-11-11 0 3.800 3.800 3.810 3.800 4.040 5,258,000 20,621,580 3.9219 1.337 1.337 1.340 1.337 1.421 14,946,127 1.3797 -1.30%
2009-11-10 0 3.850 3.850 3.880 3.740 4.080 4,397,000 17,155,390 3.9016 1.354 1.354 1.365 1.316 1.435 12,498,692 1.3726 2.94%
2009-11-09 0 3.740 3.740 3.750 3.640 3.750 806,000 2,990,620 3.7104 1.316 1.316 1.319 1.281 1.319 2,291,095 1.3053 1.36%
2009-11-06 0 3.690 3.680 3.710 3.660 3.780 2,095,000 7,739,080 3.6941 1.298 1.295 1.305 1.288 1.330 5,955,142 1.2996 -0.27%
2009-11-05 0 3.700 3.690 3.700 3.640 3.750 2,027,000 7,470,422 3.6855 1.302 1.298 1.302 1.281 1.319 5,761,849 1.2965 0.27%
2009-11-04 0 3.690 3.690 3.710 3.640 3.770 816,024 2,995,760 3.6712 1.298 1.298 1.305 1.281 1.326 2,319,589 1.2915 0.27%
2009-11-03 0 3.680 3.670 3.690 3.660 3.750 1,259,000 4,630,770 3.6781 1.295 1.291 1.298 1.288 1.319 3,578,770 1.2940 -1.08%
2009-11-02 0 3.720 3.700 3.720 3.670 3.800 1,906,000 7,100,330 3.7253 1.309 1.302 1.309 1.291 1.337 5,417,900 1.3105 -4.12%
2009-10-30 0 3.880 3.800 3.900 3.660 3.900 3,303,700 12,612,949 3.8178 1.365 1.337 1.372 1.288 1.372 9,390,932 1.3431 5.72%
2009-10-29 0 3.670 3.670 3.690 3.630 3.760 2,038,000 7,475,240 3.6679 1.291 1.291 1.298 1.277 1.323 5,793,117 1.2904 -3.67%
2009-10-28 0 3.810 3.810 3.860 3.760 3.920 1,533,000 5,891,516 3.8431 1.340 1.340 1.358 1.323 1.379 4,357,629 1.3520 -2.31%
2009-10-27 0 3.900 3.900 3.910 3.770 3.920 2,836,000 11,021,940 3.8864 1.372 1.372 1.376 1.326 1.379 8,061,472 1.3672 3.45%
2009-10-23 0 3.770 3.750 3.790 3.660 3.840 4,322,217 16,331,815 3.7786 1.326 1.319 1.333 1.288 1.351 12,286,118 1.3293 3.01%
2009-10-22 0 3.660 3.650 3.690 3.640 3.890 4,155,000 15,287,400 3.6793 1.288 1.284 1.298 1.281 1.368 11,810,795 1.2944 -6.15%
2009-10-21 0 3.900 3.880 3.900 3.840 4.000 1,458,000 5,708,470 3.9153 1.372 1.365 1.372 1.351 1.407 4,144,438 1.3774 -2.26%
2009-10-20 0 3.990 3.980 3.990 3.900 4.090 4,211,000 16,826,050 3.9957 1.404 1.400 1.404 1.372 1.439 11,969,978 1.4057 1.27%
2009-10-19 0 3.940 3.920 3.940 3.860 3.970 1,123,000 4,387,140 3.9066 1.386 1.379 1.386 1.358 1.397 3,192,184 1.3743 -0.76%
2009-10-16 0 3.970 3.960 3.970 3.650 3.990 5,476,000 21,178,640 3.8675 1.397 1.393 1.397 1.284 1.404 15,565,803 1.3606 5.87%
2009-10-15 0 3.750 3.740 3.750 3.670 3.840 4,833,000 18,108,730 3.7469 1.319 1.316 1.319 1.291 1.351 13,738,044 1.3181 -0.27%
2009-10-14 0 3.760 3.740 3.760 3.540 3.770 6,497,000 23,888,650 3.6769 1.323 1.316 1.323 1.245 1.326 18,468,047 1.2935 6.52%
2009-10-13 0 3.530 3.530 3.540 3.430 3.570 3,429,000 12,069,220 3.5197 1.242 1.242 1.245 1.207 1.256 9,747,104 1.2382 3.22%
2009-10-12 0 3.420 3.410 3.420 3.370 3.420 980,000 3,330,140 3.3981 1.203 1.200 1.203 1.186 1.203 2,785,699 1.1954 2.09%
2009-10-09 0 3.350 3.340 3.360 3.280 3.490 2,417,000 8,219,660 3.4008 1.179 1.175 1.182 1.154 1.228 6,870,443 1.1964 -1.76%
2009-10-08 0 3.410 3.380 3.410 3.240 3.410 3,523,000 11,789,800 3.3465 1.200 1.189 1.200 1.140 1.200 10,014,303 1.1773 3.65%
2009-10-07 0 3.290 3.290 3.300 3.050 3.300 3,820,000 12,226,240 3.2006 1.157 1.157 1.161 1.073 1.161 10,858,541 1.1260 5.11%
2009-10-06 0 3.130 3.120 3.130 3.080 3.150 1,191,000 3,708,070 3.1134 1.101 1.098 1.101 1.084 1.108 3,385,477 1.0953 -0.32%
2009-10-05 0 3.140 3.110 3.140 3.050 3.210 709,000 2,202,440 3.1064 1.105 1.094 1.105 1.073 1.129 2,015,368 1.0928 -0.63%
2009-10-02 0 3.160 3.150 3.170 3.070 3.170 2,353,000 7,376,880 3.1351 1.112 1.108 1.115 1.080 1.115 6,688,520 1.1029 -1.25%
2009-09-30 0 3.200 3.100 3.280 3.080 3.250 2,302,000 7,172,271 3.1157 1.126 1.091 1.154 1.084 1.143 6,543,550 1.0961 3.56%
2009-09-29 0 3.090 3.080 3.120 3.050 3.210 1,117,000 3,482,620 3.1178 1.087 1.084 1.098 1.073 1.129 3,175,128 1.0968 -1.28%
2009-09-28 0 3.130 3.130 3.150 3.130 3.270 1,154,000 3,651,440 3.1642 1.101 1.101 1.108 1.101 1.150 3,280,303 1.1131 -4.28%
2009-09-25 0 3.270 3.270 3.300 3.150 3.340 2,582,000 8,431,610 3.2655 1.150 1.150 1.161 1.108 1.175 7,339,464 1.1488 3.48%
2009-09-24 0 3.160 3.150 3.160 3.130 3.220 1,418,000 4,476,260 3.1567 1.112 1.108 1.112 1.101 1.133 4,030,736 1.1105 -0.94%
2009-09-23 0 3.190 3.190 3.200 3.150 3.280 3,438,000 11,080,056 3.2228 1.122 1.122 1.126 1.108 1.154 9,772,687 1.1338 -0.62%
2009-09-22 0 3.210 3.190 3.240 3.190 3.280 2,187,000 7,082,360 3.2384 1.129 1.122 1.140 1.122 1.154 6,216,657 1.1393 -1.83%
2009-09-21 0 3.270 3.250 3.270 3.180 3.300 2,077,000 6,726,900 3.2388 1.150 1.143 1.150 1.119 1.161 5,903,976 1.1394 1.55%
2009-09-18 0 3.220 3.230 3.240 3.200 3.330 1,708,000 5,545,770 3.2469 1.133 1.136 1.140 1.126 1.171 4,855,075 1.1423 -0.92%
2009-09-17 0 3.250 3.250 3.270 3.230 3.430 2,505,000 8,262,010 3.2982 1.143 1.143 1.150 1.136 1.207 7,120,588 1.1603 -3.27%
2009-09-16 0 3.360 3.350 3.360 3.150 3.420 6,482,000 21,541,010 3.3232 1.182 1.179 1.182 1.108 1.203 18,425,409 1.1691 5.99%
2009-09-15 0 3.170 3.160 3.170 3.150 3.270 3,139,696 9,951,973 3.1697 1.115 1.112 1.115 1.108 1.150 8,924,743 1.1151 -3.06%
2009-09-14 0 3.270 3.250 3.300 3.160 3.420 16,958,000 55,656,820 3.2820 1.150 1.143 1.161 1.112 1.203 48,203,961 1.1546 -5.22%
2009-09-11 0 3.450 3.410 3.450 3.050 3.460 40,337,870 131,046,837 3.2487 1.214 1.200 1.214 1.073 1.217 114,662,409 1.1429 13.11%
2009-09-10 0 3.050 3.030 3.050 2.980 3.150 17,319,000 53,366,840 3.0814 1.073 1.066 1.073 1.048 1.108 49,230,122 1.0840 3.74%
2009-09-09 0 2.940 2.930 2.940 2.850 2.980 13,293,000 38,219,300 2.8751 1.034 1.031 1.034 1.003 1.048 37,786,016 1.0115 1.38%
2009-09-08 0 2.900 2.900 2.910 2.700 2.940 11,030,000 31,551,140 2.8605 1.020 1.020 1.024 0.950 1.034 31,353,326 1.0063 7.41%
2009-09-07 0 2.700 2.690 2.700 2.570 2.800 14,307,000 38,487,090 2.6901 0.950 0.946 0.950 0.904 0.985 40,668,362 0.9464 -0.74%
2009-09-04 0 2.720 2.700 2.720 2.670 2.750 5,192,000 14,094,720 2.7147 0.957 0.950 0.957 0.939 0.967 14,758,519 0.9550 1.49%
2009-09-03 0 2.680 2.680 2.690 2.650 2.730 2,816,000 7,574,000 2.6896 0.943 0.943 0.946 0.932 0.960 8,004,621 0.9462 1.13%
2009-09-02 0 2.650 2.640 2.660 2.630 2.700 1,569,000 4,174,330 2.6605 0.932 0.929 0.936 0.925 0.950 4,459,961 0.9360 -1.85%
2009-09-01 0 2.700 2.670 2.720 2.670 2.750 1,558,000 4,207,000 2.7003 0.950 0.939 0.957 0.939 0.967 4,428,693 0.9499 -1.10%
2009-08-31 0 2.730 2.700 2.730 2.630 2.820 1,866,337 5,017,410 2.6884 0.960 0.950 0.960 0.925 0.992 5,305,156 0.9458 -1.44%
2009-08-28 0 2.770 2.760 2.780 2.750 2.870 2,060,000 5,768,250 2.8001 0.974 0.971 0.978 0.967 1.010 5,855,653 0.9851 -2.81%
2009-08-27 0 2.850 2.850 2.860 2.840 3.040 8,865,000 25,882,110 2.9196 1.003 1.003 1.006 0.999 1.069 25,199,205 1.0271 -0.70%
2009-08-26 0 2.870 2.870 2.890 2.810 2.910 2,672,000 7,654,480 2.8647 1.010 1.010 1.017 0.989 1.024 7,595,293 1.0078 0.70%
2009-08-25 0 2.850 2.850 2.870 2.830 2.870 1,869,000 5,335,780 2.8549 1.003 1.003 1.010 0.996 1.010 5,312,726 1.0043 -1.72%
2009-08-24 0 2.900 2.900 2.910 2.830 2.920 3,027,000 8,785,270 2.9023 1.020 1.020 1.024 0.996 1.027 8,604,399 1.0210 3.57%
2009-08-21 0 2.800 2.800 2.810 2.650 2.860 3,216,000 8,820,920 2.7428 0.985 0.985 0.989 0.932 1.006 9,141,641 0.9649 -1.06%
2009-08-20 0 2.830 2.830 2.860 2.820 2.880 1,427,000 4,060,680 2.8456 0.996 0.996 1.006 0.992 1.013 4,056,319 1.0011 -0.70%
2009-08-19 0 2.850 2.840 2.850 2.840 2.920 3,530,000 10,191,315 2.8871 1.003 0.999 1.003 0.999 1.027 10,034,201 1.0157 -1.72%
2009-08-18 0 2.900 2.890 2.900 2.840 2.950 2,156,000 6,236,490 2.8926 1.020 1.017 1.020 0.999 1.038 6,128,538 1.0176 -2.68%
2009-08-17 0 2.980 2.970 2.980 2.890 3.100 5,267,000 15,572,390 2.9566 1.048 1.045 1.048 1.017 1.091 14,971,710 1.0401 0.00%
2009-08-14 0 2.980 2.930 2.980 2.900 3.020 2,223,200 6,485,204 2.9171 1.048 1.031 1.048 1.020 1.062 6,319,557 1.0262 0.00%
2009-08-13 0 2.980 2.960 3.000 2.820 3.250 12,180,000 37,172,780 3.0520 1.048 1.041 1.055 0.992 1.143 34,622,258 1.0737 7.19%
2009-08-12 0 2.780 2.780 2.800 2.770 2.850 1,948,000 5,455,840 2.8007 0.978 0.978 0.985 0.974 1.003 5,537,287 0.9853 -3.47%
2009-08-11 0 2.880 2.850 2.880 2.850 2.950 2,497,000 7,182,170 2.8763 1.013 1.003 1.013 1.003 1.038 7,097,847 1.0119 -1.37%
2009-08-10 0 2.920 2.910 2.920 2.880 2.960 817,000 2,376,740 2.9091 1.027 1.024 1.027 1.013 1.041 2,322,363 1.0234 -0.34%
2009-08-07 0 2.930 2.910 2.970 2.850 3.100 4,225,000 12,457,130 2.9484 1.031 1.024 1.045 1.003 1.091 12,009,773 1.0372 -2.01%
2009-08-06 0 2.990 2.990 3.000 2.930 3.030 6,973,000 20,873,790 2.9935 1.052 1.052 1.055 1.031 1.066 19,821,101 1.0531 0.67%
2009-08-05 0 2.970 2.970 2.980 2.920 3.090 11,218,000 33,822,050 3.0150 1.045 1.045 1.048 1.027 1.087 31,887,725 1.0607 2.06%
2009-08-04 0 2.910 2.890 2.910 2.870 2.980 6,839,000 19,768,834 2.8906 1.024 1.017 1.024 1.010 1.048 19,440,199 1.0169 1.39%
2009-08-03 0 2.870 2.850 2.870 2.840 2.900 2,687,000 7,667,080 2.8534 1.010 1.003 1.010 0.999 1.020 7,637,932 1.0038 -0.35%
2009-07-31 0 2.880 2.850 2.880 2.840 2.920 3,608,000 10,375,980 2.8758 1.013 1.003 1.013 0.999 1.027 10,255,920 1.0117 0.35%
2009-07-30 0 2.870 2.830 2.870 2.810 2.960 2,952,000 8,429,980 2.8557 1.010 0.996 1.010 0.989 1.041 8,391,207 1.0046 -2.38%
2009-07-29 0 2.940 2.940 2.950 2.850 3.000 857,000 2,515,200 2.9349 1.034 1.034 1.038 1.003 1.055 2,436,065 1.0325 -1.34%
2009-07-28 0 2.980 2.990 3.000 2.910 3.040 2,477,000 7,347,720 2.9664 1.048 1.052 1.055 1.024 1.069 7,040,996 1.0436 -0.33%
2009-07-27 0 2.990 2.980 2.990 2.830 3.020 3,259,000 9,451,970 2.9003 1.052 1.048 1.052 0.996 1.062 9,263,870 1.0203 4.91%
2009-07-24 0 2.850 2.820 2.830 2.810 2.940 4,340,000 12,384,220 2.8535 1.003 0.992 0.996 0.989 1.034 12,336,667 1.0039 -2.73%
2009-07-23 0 2.930 2.920 2.930 2.900 3.120 4,072,000 12,052,120 2.9598 1.031 1.027 1.031 1.020 1.098 11,574,863 1.0412 -5.18%
2009-07-22 0 3.090 3.060 3.120 3.060 3.160 2,491,000 7,692,830 3.0882 1.087 1.076 1.098 1.076 1.112 7,080,792 1.0864 -0.96%
2009-07-21 0 3.120 3.110 3.120 3.060 3.140 4,600,000 14,235,510 3.0947 1.098 1.094 1.098 1.076 1.105 13,075,730 1.0887 -0.32%
2009-07-20 0 3.130 3.130 3.150 3.040 3.240 2,956,000 9,366,070 3.1685 1.101 1.101 1.108 1.069 1.140 8,402,578 1.1147 2.29%
2009-07-17 0 3.060 3.040 3.050 3.010 3.170 1,684,000 5,223,660 3.1019 1.076 1.069 1.073 1.059 1.115 4,786,854 1.0913 -1.29%
2009-07-16 0 3.100 3.080 3.120 3.000 3.180 3,306,000 10,362,380 3.1344 1.091 1.084 1.098 1.055 1.119 9,397,470 1.1027 3.33%
2009-07-15 0 3.000 2.980 3.010 2.890 3.060 2,640,000 7,961,910 3.0159 1.055 1.048 1.059 1.017 1.076 7,504,332 1.0610 3.81%
2009-07-14 0 2.890 2.870 2.890 2.840 2.920 938,000 2,701,280 2.8798 1.017 1.010 1.017 0.999 1.027 2,666,312 1.0131 0.70%
2009-07-13 0 2.870 2.850 2.870 2.820 3.000 1,549,000 4,452,760 2.8746 1.010 1.003 1.010 0.992 1.055 4,403,110 1.0113 0.70%
2009-07-10 0 2.850 2.840 2.850 2.840 2.950 539,000 1,566,530 2.9064 1.003 0.999 1.003 0.999 1.038 1,532,134 1.0224 -0.70%
2009-07-09 0 2.870 2.850 2.880 2.760 2.870 475,000 1,334,740 2.8100 1.010 1.003 1.013 0.971 1.010 1,350,211 0.9885 2.50%
2009-07-08 0 2.800 2.800 2.810 2.770 3.000 2,160,000 6,119,850 2.8333 0.985 0.985 0.989 0.974 1.055 6,139,908 0.9967 -5.08%
2009-07-07 0 2.950 2.960 2.970 2.830 3.030 4,461,632 13,310,439 2.9833 1.038 1.041 1.045 0.996 1.066 12,682,412 1.0495 -1.01%
2009-07-06 0 2.980 2.950 2.980 2.710 2.980 8,553,000 24,892,190 2.9103 1.048 1.038 1.048 0.953 1.048 24,312,329 1.0239 7.58%
2009-07-03 0 2.770 2.770 2.790 2.700 2.810 4,221,000 11,690,140 2.7695 0.974 0.974 0.982 0.950 0.989 11,998,403 0.9743 -2.12%
2009-07-02 0 2.830 2.820 2.830 2.440 2.860 13,390,000 36,408,960 2.7191 0.996 0.992 0.996 0.858 1.006 38,061,743 0.9566 14.11%
2009-06-30 0 2.480 2.510 2.520 2.300 2.530 5,839,000 14,371,050 2.4612 0.872 0.883 0.887 0.809 0.890 16,597,649 0.8658 7.36%
2009-06-29 0 2.310 2.310 2.350 2.300 2.400 1,049,000 2,462,090 2.3471 0.813 0.813 0.827 0.809 0.844 2,981,835 0.8257 -3.35%
2009-06-26 0 2.390 2.400 2.420 2.350 2.480 2,281,247 5,504,253 2.4128 0.841 0.844 0.851 0.827 0.872 6,484,558 0.8488 -2.05%
2009-06-25 0 2.440 2.430 2.440 2.390 2.480 5,110,000 12,503,110 2.4468 0.858 0.855 0.858 0.841 0.872 14,525,430 0.8608 0.83%
2009-06-24 0 2.420 2.420 2.430 2.140 2.420 5,638,000 13,105,200 2.3244 0.851 0.851 0.855 0.753 0.851 16,026,296 0.8177 8.04%
2009-06-23 0 2.240 2.220 2.260 2.200 2.280 891,000 1,998,140 2.2426 0.788 0.781 0.795 0.774 0.802 2,532,712 0.7889 -5.08%
2009-06-22 0 2.360 2.340 2.370 2.200 2.410 5,463,000 12,707,280 2.3261 0.830 0.823 0.834 0.774 0.848 15,528,850 0.8183 3.06%
2009-06-19 0 2.290 2.270 2.290 2.180 2.330 3,549,574 8,027,098 2.2614 0.806 0.799 0.806 0.767 0.820 10,089,841 0.7956 4.09%
2009-06-18 0 2.200 2.190 2.210 2.000 2.210 2,540,000 5,408,710 2.1294 0.774 0.770 0.777 0.704 0.777 7,220,077 0.7491 6.80%
2009-06-17 0 2.060 2.050 2.090 2.020 2.190 5,795,000 12,168,980 2.0999 0.725 0.721 0.735 0.711 0.770 16,472,577 0.7387 -8.04%
2009-06-16 0 2.240 2.240 2.250 2.170 2.280 2,101,000 4,633,070 2.2052 0.788 0.788 0.792 0.763 0.802 5,972,197 0.7758 1.36%
2009-06-15 0 2.210 2.210 2.240 2.200 2.300 1,519,000 3,422,110 2.2529 0.777 0.777 0.788 0.774 0.809 4,317,833 0.7926 -3.49%
2009-06-12 0 2.290 2.270 2.290 2.220 2.420 2,103,000 4,823,110 2.2934 0.806 0.799 0.806 0.781 0.851 5,977,882 0.8068 -1.29%
2009-06-11 0 2.320 2.320 2.330 2.290 2.480 2,292,000 5,387,100 2.3504 0.816 0.816 0.820 0.806 0.872 6,515,124 0.8269 -2.93%
2009-06-10 0 2.390 2.370 2.390 2.300 2.500 6,486,146 15,362,279 2.3685 0.841 0.834 0.841 0.809 0.879 18,437,194 0.8332 -4.40%
2009-06-09 0 2.500 2.500 2.510 2.370 2.650 3,393,000 8,409,880 2.4786 0.879 0.879 0.883 0.834 0.932 9,644,772 0.8720 -3.10%
2009-06-08 0 2.580 2.560 2.570 2.380 2.610 4,723,051 11,911,860 2.5221 0.908 0.901 0.904 0.837 0.918 13,425,508 0.8873 5.31%
2009-06-05 0 2.450 2.430 2.450 2.220 2.450 6,824,000 16,056,790 2.3530 0.862 0.855 0.862 0.781 0.862 19,397,561 0.8278 10.36%
2009-06-04 0 2.220 2.210 2.220 2.160 2.270 7,378,000 16,553,100 2.2436 0.781 0.777 0.781 0.760 0.799 20,972,333 0.7893 0.45%
2009-06-03 0 2.210 2.210 2.220 2.180 2.310 2,145,000 4,781,500 2.2291 0.777 0.777 0.781 0.767 0.813 6,097,270 0.7842 -2.64%
2009-06-02 0 2.270 2.270 2.280 2.250 2.330 1,826,000 4,192,960 2.2963 0.799 0.799 0.802 0.792 0.820 5,190,496 0.8078 0.89%
2009-06-01 0 2.250 2.280 2.290 2.190 2.390 3,808,000 8,751,550 2.2982 0.792 0.802 0.806 0.770 0.841 10,824,430 0.8085 -4.66%
2009-05-29 0 2.360 2.340 2.370 2.310 2.400 4,603,000 10,867,800 2.3610 0.830 0.823 0.834 0.813 0.844 13,084,257 0.8306 3.51%
2009-05-27 0 2.280 2.280 2.300 2.240 2.350 4,284,000 9,794,750 2.2864 0.802 0.802 0.809 0.788 0.827 12,177,484 0.8043 2.24%
2009-05-26 0 2.230 2.220 2.240 2.150 2.310 6,948,000 15,319,270 2.2048 0.785 0.781 0.788 0.756 0.813 19,750,037 0.7757 5.19%
2009-05-25 0 2.120 2.110 2.140 1.990 2.160 3,672,000 7,692,490 2.0949 0.746 0.742 0.753 0.700 0.760 10,437,843 0.7370 6.53%
2009-05-22 0 1.990 1.980 2.000 1.850 2.040 4,919,000 9,478,760 1.9270 0.700 0.697 0.704 0.651 0.718 13,982,503 0.6779 -1.00%
2009-05-21 0 2.010 2.000 2.010 1.830 2.030 4,678,000 9,311,740 1.9905 0.707 0.704 0.707 0.644 0.714 13,297,448 0.7003 6.91%
2009-05-20 0 1.880 1.860 1.880 1.840 1.940 2,569,000 4,850,130 1.8879 0.661 0.654 0.661 0.647 0.682 7,302,511 0.6642 0.00%
2009-05-19 0 1.880 1.880 1.890 1.790 1.930 3,646,000 6,824,790 1.8719 0.661 0.661 0.665 0.630 0.679 10,363,937 0.6585 6.21%
2009-05-18 0 1.770 1.770 1.790 1.700 1.820 1,345,000 2,378,570 1.7685 0.623 0.623 0.630 0.598 0.640 3,823,230 0.6221 1.14%
2009-05-15 0 1.830 1.820 1.830 1.780 1.850 2,799,000 5,095,620 1.8205 0.616 0.612 0.616 0.599 0.622 8,320,014 0.6125 3.98%
2009-05-14 0 1.760 1.740 1.760 1.600 1.770 2,148,000 3,717,240 1.7306 0.592 0.585 0.592 0.538 0.595 6,384,919 0.5822 -1.12%
2009-05-13 0 1.780 1.780 1.790 1.740 1.820 3,834,000 6,765,170 1.7645 0.599 0.599 0.602 0.585 0.612 11,396,546 0.5936 1.14%
2009-05-12 0 1.760 1.740 1.760 1.700 1.770 2,429,000 4,208,730 1.7327 0.592 0.585 0.592 0.572 0.595 7,220,190 0.5829 -0.56%
2009-05-11 0 1.770 1.770 1.780 1.710 1.850 6,514,280 11,583,912 1.7782 0.595 0.595 0.599 0.575 0.622 19,363,665 0.5982 1.14%
2009-05-08 0 1.750 1.750 1.770 1.600 1.790 6,767,000 11,737,600 1.7345 0.589 0.589 0.595 0.538 0.602 20,114,874 0.5835 6.06%
2009-05-07 0 1.650 1.650 1.670 1.580 1.710 5,149,000 8,404,310 1.6322 0.555 0.555 0.562 0.532 0.575 15,305,377 0.5491 0.00%
2009-05-06 0 1.650 1.640 1.650 1.490 1.650 6,579,000 10,402,590 1.5812 0.555 0.552 0.555 0.501 0.555 19,556,045 0.5319 10.74%
2009-05-05 0 1.490 1.480 1.490 1.470 1.540 3,496,000 5,247,390 1.5010 0.501 0.498 0.501 0.495 0.518 10,391,843 0.5050 2.05%
2009-05-04 0 1.460 1.450 1.460 1.390 1.470 3,903,000 5,654,650 1.4488 0.491 0.488 0.491 0.468 0.495 11,601,648 0.4874 5.04%
2009-04-30 0 1.390 1.380 1.400 1.360 1.410 3,614,000 5,032,820 1.3926 0.468 0.464 0.471 0.458 0.474 10,742,597 0.4685 2.21%
2009-04-29 0 1.360 1.360 1.380 1.300 1.380 4,117,000 5,510,790 1.3385 0.458 0.458 0.464 0.437 0.464 12,237,762 0.4503 2.26%
2009-04-28 0 1.330 1.300 1.340 1.280 1.370 6,681,000 8,895,960 1.3315 0.447 0.437 0.451 0.431 0.461 19,859,239 0.4480 -1.48%
2009-04-27 0 1.350 1.340 1.360 1.340 1.450 5,764,000 7,913,030 1.3728 0.454 0.451 0.458 0.451 0.488 17,133,461 0.4618 -7.53%
2009-04-24 0 1.460 1.450 1.460 1.390 1.460 5,003,000 7,206,460 1.4404 0.491 0.488 0.491 0.468 0.491 14,871,393 0.4846 5.04%
2009-04-23 0 1.390 1.390 1.400 1.330 1.440 3,421,000 4,768,330 1.3938 0.468 0.468 0.471 0.447 0.484 10,168,906 0.4689 2.96%
2009-04-22 0 1.350 1.350 1.380 1.330 1.420 4,312,000 5,911,020 1.3708 0.454 0.454 0.464 0.447 0.478 12,817,399 0.4612 -2.88%
2009-04-21 0 1.390 1.390 1.400 1.340 1.400 2,010,000 2,745,560 1.3660 0.468 0.468 0.471 0.451 0.471 5,974,715 0.4595 -0.71%
2009-04-20 0 1.400 1.390 1.400 1.340 1.430 5,502,000 7,697,600 1.3991 0.471 0.468 0.471 0.451 0.481 16,354,668 0.4707 1.45%
2009-04-17 0 1.380 1.360 1.380 1.330 1.490 7,543,000 10,606,330 1.4061 0.464 0.458 0.464 0.447 0.501 22,421,530 0.4730 -3.50%
2009-04-16 0 1.430 1.430 1.440 1.410 1.560 9,389,000 14,017,250 1.4929 0.481 0.481 0.484 0.474 0.525 27,908,756 0.5023 -4.03%
2009-04-15 0 1.490 1.490 1.500 1.400 1.500 10,853,000 15,766,930 1.4528 0.501 0.501 0.505 0.471 0.505 32,260,489 0.4887 3.47%
2009-04-14 0 1.440 1.440 1.450 1.330 1.450 21,237,000 29,637,150 1.3955 0.484 0.484 0.488 0.447 0.488 63,126,877 0.4695 12.50%
2009-04-09 0 1.280 1.280 1.290 1.190 1.290 19,699,000 24,373,780 1.2373 0.431 0.431 0.434 0.400 0.434 58,555,180 0.4163 14.29%
2009-04-08 0 1.120 1.110 1.120 1.080 1.150 5,455,000 6,071,220 1.1130 0.377 0.373 0.377 0.363 0.387 16,214,960 0.3744 -4.27%
2009-04-07 0 1.170 1.160 1.180 1.100 1.190 8,908,000 10,207,040 1.1458 0.394 0.390 0.397 0.370 0.400 26,478,986 0.3855 6.36%
2009-04-06 0 1.100 1.090 1.100 0.990 1.110 15,777,000 16,511,430 1.0466 0.370 0.367 0.370 0.333 0.373 46,897,054 0.3521 10.00%
2009-04-03 0 1.000 0.990 1.000 0.990 1.010 6,234,000 6,238,100 1.0007 0.336 0.333 0.336 0.333 0.340 18,530,534 0.3366 0.00%
2009-04-02 0 1.000 0.990 1.000 0.990 1.010 5,341,000 5,340,060 0.9998 0.336 0.333 0.336 0.333 0.340 15,876,096 0.3364 0.00%
2009-04-01 0 1.000 0.990 1.000 0.970 1.020 2,738,000 2,731,200 0.9975 0.336 0.333 0.336 0.326 0.343 8,138,691 0.3356 1.01%
2009-03-31 0 0.990 0.990 1.000 0.990 1.000 751,000 746,430 0.9939 0.333 0.333 0.336 0.333 0.336 2,232,344 0.3344 -1.98%
2009-03-30 0 1.010 1.000 1.010 0.980 1.050 6,227,000 6,270,000 1.0069 0.340 0.336 0.340 0.330 0.353 18,509,727 0.3387 4.12%
2009-03-27 0 0.970 0.960 0.970 0.940 1.000 3,821,000 3,698,130 0.9678 0.326 0.323 0.326 0.316 0.336 11,357,904 0.3256 -2.02%
2009-03-26 0 0.990 0.990 1.000 0.970 1.000 6,637,000 6,573,170 0.9904 0.333 0.333 0.336 0.326 0.336 19,728,450 0.3332 1.02%
2009-03-25 0 0.980 0.980 0.990 0.970 1.020 12,625,000 12,626,520 1.0001 0.330 0.330 0.333 0.326 0.343 37,527,750 0.3365 -1.01%
2009-03-24 0 0.990 0.970 0.990 0.910 0.990 6,117,000 5,772,520 0.9437 0.333 0.326 0.333 0.306 0.333 18,182,752 0.3175 10.00%
2009-03-23 0 0.900 0.890 0.900 0.860 0.900 311,000 274,160 0.8815 0.303 0.299 0.303 0.289 0.303 924,446 0.2966 2.27%
2009-03-20 0 0.880 0.870 0.880 0.860 0.880 240,000 209,210 0.8717 0.296 0.293 0.296 0.289 0.296 713,399 0.2933 0.00%
2009-03-19 0 0.880 0.870 0.880 0.870 0.910 221,000 194,910 0.8819 0.296 0.293 0.296 0.293 0.306 656,921 0.2967 -4.35%
2009-03-18 0 0.920 0.890 0.920 0.890 0.940 418,000 379,920 0.9089 0.310 0.299 0.310 0.299 0.316 1,242,503 0.3058 3.37%
2009-03-17 0 0.890 0.870 0.890 0.850 0.900 295,000 260,140 0.8818 0.299 0.293 0.299 0.286 0.303 876,886 0.2967 4.71%
2009-03-16 0 0.850 0.850 0.880 0.840 0.850 508,000 428,800 0.8441 0.286 0.286 0.296 0.283 0.286 1,510,027 0.2840 0.00%
2009-03-13 0 0.850 0.810 0.850 0.810 0.850 419,000 346,870 0.8279 0.286 0.272 0.286 0.272 0.286 1,245,475 0.2785 2.41%
2009-03-12 0 0.830 0.830 0.870 0.820 0.830 66,000 54,560 0.8267 0.279 0.279 0.293 0.276 0.279 196,185 0.2781 1.22%
2009-03-11 0 0.820 0.820 0.840 0.820 0.830 374,000 309,180 0.8267 0.276 0.276 0.283 0.276 0.279 1,111,713 0.2781 -2.38%
2009-03-10 0 0.840 0.820 0.840 0.810 0.840 174,000 141,940 0.8157 0.283 0.276 0.283 0.272 0.283 517,214 0.2744 3.70%
2009-03-09 0 0.810 0.810 0.840 0.800 0.820 1,515,000 1,218,350 0.8042 0.272 0.272 0.283 0.269 0.276 4,503,330 0.2705 -2.41%
2009-03-06 0 0.830 0.830 0.860 0.820 0.860 416,000 346,150 0.8321 0.279 0.279 0.289 0.276 0.289 1,236,558 0.2799 -3.49%
2009-03-05 0 0.860 0.850 0.870 0.850 0.890 216,000 188,140 0.8710 0.289 0.286 0.293 0.286 0.299 642,059 0.2930 -3.37%
2009-03-04 0 0.890 0.860 0.890 0.800 0.890 856,335 731,755 0.8545 0.299 0.289 0.299 0.269 0.299 2,545,452 0.2875 8.54%
2009-03-03 0 0.820 0.820 0.850 0.800 0.830 556,000 454,880 0.8181 0.276 0.276 0.286 0.269 0.279 1,652,707 0.2752 -2.38%
2009-03-02 0 0.840 0.840 0.860 0.830 0.850 1,187,000 998,660 0.8413 0.283 0.283 0.289 0.279 0.286 3,528,352 0.2830 -3.45%
2009-02-27 0 0.870 0.870 0.880 0.860 0.880 886,000 771,420 0.8707 0.293 0.293 0.296 0.289 0.296 2,633,631 0.2929 0.00%
2009-02-26 0 0.870 0.860 0.870 0.860 0.880 922,000 801,800 0.8696 0.293 0.289 0.293 0.289 0.296 2,740,640 0.2926 0.00%
2009-02-25 0 0.870 0.860 0.880 0.860 0.880 640,000 556,300 0.8692 0.293 0.289 0.296 0.289 0.296 1,902,397 0.2924 2.35%
2009-02-24 0 0.850 0.850 0.870 0.850 0.890 2,869,000 2,497,430 0.8705 0.286 0.286 0.293 0.286 0.299 8,528,088 0.2928 -5.56%
2009-02-23 0 0.900 0.900 0.910 0.880 0.900 596,000 527,740 0.8855 0.303 0.303 0.306 0.296 0.303 1,771,607 0.2979 -1.10%
2009-02-20 0 0.910 0.910 0.930 0.900 0.930 1,173,000 1,078,910 0.9198 0.306 0.306 0.313 0.303 0.313 3,486,737 0.3094 -4.21%
2009-02-19 0 0.950 0.940 0.950 0.930 0.960 1,255,000 1,188,850 0.9473 0.320 0.316 0.320 0.313 0.323 3,730,481 0.3187 0.00%
2009-02-18 0 0.950 0.950 0.960 0.930 0.970 2,194,000 2,097,470 0.9560 0.320 0.320 0.323 0.313 0.326 6,521,654 0.3216 -2.06%
2009-02-17 0 0.970 0.970 0.990 0.970 1.030 4,848,000 4,816,680 0.9935 0.326 0.326 0.333 0.326 0.347 14,410,656 0.3342 -2.02%
2009-02-16 0 0.990 0.980 0.990 0.960 0.990 2,672,000 2,606,440 0.9755 0.333 0.330 0.333 0.323 0.333 7,942,507 0.3282 3.13%
2009-02-13 0 0.960 0.960 0.970 0.930 0.970 3,997,000 3,810,080 0.9532 0.323 0.323 0.326 0.313 0.326 11,881,063 0.3207 4.35%
2009-02-12 0 0.920 0.920 0.940 0.880 0.950 6,547,000 5,928,950 0.9056 0.310 0.310 0.316 0.296 0.320 19,460,925 0.3047 2.22%
2009-02-11 0 0.900 0.900 0.910 0.870 0.900 1,146,000 1,013,000 0.8839 0.303 0.303 0.306 0.293 0.303 3,406,479 0.2974 0.00%
2009-02-10 0 0.900 0.890 0.900 0.890 0.920 3,262,000 2,929,020 0.8979 0.303 0.299 0.303 0.299 0.310 9,696,279 0.3021 3.45%
2009-02-09 0 0.870 0.860 0.870 0.850 0.910 5,759,000 5,045,510 0.8761 0.293 0.289 0.293 0.286 0.306 17,118,599 0.2947 3.57%
2009-02-06 0 0.840 0.830 0.840 0.830 0.850 855,000 717,180 0.8388 0.283 0.279 0.283 0.279 0.286 2,541,483 0.2822 0.00%
2009-02-05 0 0.840 0.840 0.850 0.820 0.870 2,436,000 2,067,630 0.8488 0.283 0.283 0.286 0.276 0.293 7,240,998 0.2855 0.00%
2009-02-04 0 0.840 0.830 0.840 0.810 0.840 593,000 490,750 0.8276 0.283 0.279 0.283 0.272 0.283 1,762,690 0.2784 0.00%
2009-02-03 0 0.840 0.800 0.840 0.810 0.850 150,000 123,400 0.8227 0.283 0.269 0.283 0.272 0.286 445,874 0.2768 -1.18%
2009-02-02 0 0.850 0.830 0.850 0.820 0.860 14,000 11,810 0.8436 0.286 0.279 0.286 0.276 0.289 41,615 0.2838 -1.16%
2009-01-30 0 0.860 0.840 0.860 0.790 0.860 644,000 538,300 0.8359 0.289 0.283 0.289 0.266 0.289 1,914,287 0.2812 7.50%
2009-01-29 0 0.800 0.810 0.820 0.800 0.830 922,656 761,904 0.8258 0.269 0.272 0.276 0.269 0.279 2,742,590 0.2778 -1.23%
2009-01-23 0 0.810 0.790 0.810 0.780 0.850 1,842,000 1,490,330 0.8091 0.272 0.266 0.272 0.262 0.286 5,475,336 0.2722 -2.41%
2009-01-22 0 0.830 0.830 0.840 0.830 0.860 1,735,000 1,456,470 0.8395 0.279 0.279 0.283 0.279 0.289 5,157,279 0.2824 -1.19%
2009-01-21 0 0.840 0.820 0.840 0.810 0.860 2,192,000 1,830,620 0.8351 0.283 0.276 0.283 0.272 0.289 6,515,709 0.2810 -3.45%
2009-01-20 0 0.870 0.860 0.870 0.850 0.870 1,490,000 1,278,900 0.8583 0.293 0.289 0.293 0.286 0.293 4,429,018 0.2888 -2.25%
2009-01-19 0 0.890 0.870 0.890 0.850 0.930 8,055,000 7,136,070 0.8859 0.299 0.293 0.299 0.286 0.313 23,943,448 0.2980 -2.20%
2009-01-16 0 0.910 0.910 0.920 0.790 0.930 9,882,000 8,491,690 0.8593 0.306 0.306 0.310 0.266 0.313 29,374,196 0.2891 13.75%
2009-01-15 0 0.800 0.790 0.800 0.770 0.800 2,411,000 1,878,080 0.7790 0.269 0.266 0.269 0.259 0.269 7,166,686 0.2621 -2.44%
2009-01-14 0 0.820 0.820 0.830 0.780 0.850 2,328,000 1,882,220 0.8085 0.276 0.276 0.279 0.262 0.286 6,919,968 0.2720 6.49%
2009-01-13 0 0.770 0.770 0.780 0.760 0.780 1,065,000 822,800 0.7726 0.259 0.259 0.262 0.256 0.262 3,165,707 0.2599 -2.53%
2009-01-12 0 0.790 0.780 0.790 0.780 0.820 5,394,000 4,257,790 0.7894 0.266 0.262 0.266 0.262 0.276 16,033,638 0.2656 -5.95%
2009-01-09 0 0.840 0.820 0.840 0.800 0.850 4,769,000 3,988,180 0.8363 0.283 0.276 0.283 0.269 0.286 14,175,829 0.2813 5.00%
2009-01-08 0 0.800 0.780 0.800 0.780 0.810 2,626,000 2,075,030 0.7902 0.269 0.262 0.269 0.262 0.272 7,805,772 0.2658 -2.44%
2009-01-07 0 0.820 0.810 0.820 0.800 0.870 10,426,000 8,740,980 0.8384 0.276 0.272 0.276 0.269 0.293 30,991,233 0.2820 -2.38%
2009-01-06 0 0.840 0.820 0.840 0.790 0.840 5,231,000 4,259,220 0.8142 0.283 0.276 0.283 0.266 0.283 15,549,122 0.2739 2.44%
2009-01-05 0 0.820 0.790 0.820 0.760 0.830 4,511,000 3,595,600 0.7971 0.276 0.266 0.276 0.256 0.279 13,408,925 0.2681 3.80%
2009-01-02 0 0.790 0.780 0.790 0.740 0.790 1,382,000 1,069,060 0.7736 0.266 0.262 0.266 0.249 0.266 4,107,988 0.2602 6.76%
2008-12-31 0 0.740 0.730 0.740 0.730 0.750 1,033,000 763,190 0.7388 0.249 0.246 0.249 0.246 0.252 3,070,587 0.2485 0.00%
2008-12-30 0 0.740 0.740 0.770 0.740 0.760 2,826,000 2,097,640 0.7423 0.249 0.249 0.259 0.249 0.256 8,400,271 0.2497 -2.63%
2008-12-29 0 0.760 0.750 0.760 0.750 0.770 2,075,000 1,579,180 0.7611 0.256 0.252 0.256 0.252 0.259 6,167,927 0.2560 0.00%
2008-12-24 0 0.760 0.760 0.770 0.730 0.780 625,000 475,010 0.7600 0.256 0.256 0.259 0.246 0.262 1,857,809 0.2557 1.33%
2008-12-23 0 0.750 0.740 0.760 0.740 0.780 1,619,000 1,226,230 0.7574 0.252 0.249 0.256 0.249 0.262 4,812,469 0.2548 -6.25%
2008-12-22 0 0.800 0.800 0.820 0.800 0.870 1,691,000 1,397,190 0.8263 0.269 0.269 0.276 0.269 0.293 5,026,489 0.2780 -5.88%
2008-12-19 0 0.850 0.840 0.850 0.830 0.910 5,953,000 5,202,240 0.8739 0.286 0.283 0.286 0.279 0.306 17,695,263 0.2940 -3.41%
2008-12-18 0 0.880 0.880 0.890 0.770 0.880 2,355,000 1,969,130 0.8361 0.296 0.296 0.299 0.259 0.296 7,000,226 0.2813 8.64%
2008-12-17 0 0.810 0.810 0.820 0.770 0.830 1,519,000 1,233,750 0.8122 0.272 0.272 0.276 0.259 0.279 4,515,220 0.2732 -2.41%
2008-12-16 0 0.830 0.830 0.840 0.810 0.840 1,841,000 1,515,990 0.8235 0.279 0.279 0.283 0.272 0.283 5,472,363 0.2770 -2.35%
2008-12-15 0 0.850 0.840 0.850 0.840 0.930 6,487,000 5,744,510 0.8855 0.286 0.283 0.286 0.283 0.313 19,282,575 0.2979 0.00%
2008-12-12 0 0.850 0.850 0.860 0.800 0.930 13,059,560 11,017,632 0.8436 0.286 0.286 0.289 0.269 0.313 38,819,477 0.2838 7.59%
2008-12-11 0 0.790 0.780 0.790 0.730 0.830 9,434,000 7,493,910 0.7944 0.266 0.262 0.266 0.246 0.279 28,042,518 0.2672 6.76%
2008-12-10 0 0.740 0.740 0.760 0.720 0.760 3,591,000 2,677,100 0.7455 0.249 0.249 0.256 0.242 0.256 10,674,230 0.2508 2.78%
2008-12-09 0 0.720 0.710 0.730 0.710 0.750 7,695,000 5,564,990 0.7232 0.242 0.239 0.246 0.239 0.252 22,873,349 0.2433 1.41%
2008-12-08 0 0.710 0.710 0.720 0.690 0.740 2,653,200 1,883,970 0.7101 0.239 0.239 0.242 0.232 0.249 7,886,624 0.2389 -1.39%
2008-12-05 0 0.720 0.710 0.720 0.690 0.760 2,460,000 1,761,100 0.7159 0.242 0.239 0.242 0.232 0.256 7,312,338 0.2408 -1.37%
2008-12-04 0 0.730 0.720 0.730 0.720 0.770 2,011,000 1,485,860 0.7389 0.246 0.242 0.246 0.242 0.259 5,977,688 0.2486 -5.19%
2008-12-03 0 0.770 0.760 0.770 0.760 0.780 1,099,200 848,620 0.7720 0.259 0.256 0.259 0.256 0.262 3,267,367 0.2597 2.67%
2008-12-02 0 0.750 0.750 0.790 0.750 0.830 1,381,000 1,075,590 0.7788 0.252 0.252 0.266 0.252 0.279 4,105,016 0.2620 -9.64%
2008-12-01 0 0.830 0.810 0.830 0.780 0.850 2,612,000 2,103,630 0.8054 0.279 0.272 0.279 0.262 0.286 7,764,157 0.2709 6.41%
2008-11-28 0 0.780 0.780 0.790 0.750 0.780 1,477,000 1,138,990 0.7712 0.262 0.262 0.266 0.252 0.262 4,390,375 0.2594 5.41%
2008-11-27 0 0.740 0.730 0.750 0.740 0.770 817,000 611,650 0.7487 0.249 0.246 0.252 0.249 0.259 2,428,528 0.2519 -3.90%
2008-11-26 0 0.770 0.730 0.770 0.720 0.780 467,000 351,630 0.7530 0.259 0.246 0.259 0.242 0.262 1,388,155 0.2533 4.05%
2008-11-25 0 0.740 0.730 0.740 0.730 0.770 506,000 377,980 0.7470 0.249 0.246 0.249 0.246 0.259 1,504,082 0.2513 -1.33%
2008-11-24 0 0.750 0.730 0.750 0.700 0.750 241,000 180,620 0.7495 0.252 0.246 0.252 0.235 0.252 716,371 0.2521 0.00%
2008-11-21 0 0.750 0.730 0.750 0.730 0.750 594,000 439,910 0.7406 0.252 0.246 0.252 0.246 0.252 1,765,662 0.2491 -1.32%
2008-11-20 0 0.760 0.760 0.770 0.700 0.800 420,000 316,180 0.7528 0.256 0.256 0.259 0.235 0.269 1,248,448 0.2533 -3.80%
2008-11-19 0 0.790 0.770 0.800 0.790 0.830 645,000 518,400 0.8037 0.266 0.259 0.269 0.266 0.279 1,917,259 0.2704 0.00%
2008-11-18 0 0.790 0.770 0.790 0.770 0.830 360,000 284,500 0.7903 0.266 0.259 0.266 0.259 0.279 1,070,098 0.2659 -4.82%
2008-11-17 0 0.830 0.810 0.840 0.810 0.840 708,000 580,840 0.8204 0.279 0.272 0.283 0.272 0.283 2,104,526 0.2760 2.47%
2008-11-14 0 0.810 0.790 0.810 0.790 0.820 1,091,000 879,800 0.8064 0.272 0.266 0.272 0.266 0.276 3,242,992 0.2713 3.85%
2008-11-13 0 0.780 0.760 0.800 0.780 0.810 1,340,000 1,088,150 0.8121 0.262 0.256 0.269 0.262 0.272 3,983,143 0.2732 -6.02%
2008-11-12 0 0.830 0.830 0.840 0.780 0.850 370,000 302,220 0.8168 0.279 0.279 0.283 0.262 0.286 1,099,823 0.2748 1.22%
2008-11-11 0 0.820 0.800 0.830 0.800 0.820 1,060,000 857,140 0.8086 0.276 0.269 0.279 0.269 0.276 3,150,845 0.2720 -1.20%
2008-11-10 0 0.830 0.810 0.830 0.700 0.840 1,156,000 936,960 0.8105 0.279 0.272 0.279 0.235 0.283 3,436,204 0.2727 3.75%
2008-11-07 0 0.800 0.800 0.840 0.790 0.830 1,169,267 949,537 0.8121 0.269 0.269 0.283 0.266 0.279 3,475,640 0.2732 -2.44%
2008-11-06 0 0.820 0.800 0.820 0.750 0.850 1,821,000 1,450,510 0.7965 0.276 0.269 0.276 0.252 0.286 5,412,913 0.2680 -2.38%
2008-11-05 0 0.840 0.830 0.840 0.800 0.890 1,989,000 1,679,720 0.8445 0.283 0.279 0.283 0.269 0.299 5,912,293 0.2841 7.69%
2008-11-04 0 0.780 0.740 0.780 0.730 0.780 404,000 303,880 0.7522 0.262 0.249 0.262 0.246 0.262 1,200,888 0.2530 0.00%
2008-11-03 0 0.780 0.770 0.810 0.770 0.830 1,755,000 1,391,450 0.7928 0.262 0.259 0.272 0.259 0.279 5,216,729 0.2667 0.00%
2008-10-31 0 0.780 0.750 0.780 0.660 0.830 2,395,000 1,822,220 0.7608 0.262 0.252 0.262 0.222 0.279 7,119,126 0.2560 13.04%
2008-10-30 0 0.690 0.670 0.700 0.650 0.700 1,633,000 1,111,600 0.6807 0.232 0.225 0.235 0.219 0.235 4,854,084 0.2290 7.81%
2008-10-29 0 0.640 0.620 0.640 0.600 0.690 2,518,000 1,629,790 0.6473 0.215 0.209 0.215 0.202 0.232 7,484,743 0.2177 1.59%
2008-10-28 0 0.630 0.600 0.630 0.600 0.660 3,527,000 2,225,440 0.6310 0.212 0.202 0.212 0.202 0.222 10,483,990 0.2123 0.00%
2008-10-27 0 0.630 0.620 0.630 0.580 0.670 1,487,000 927,100 0.6235 0.212 0.209 0.212 0.195 0.225 4,420,100 0.2097 -3.08%
2008-10-24 0 0.650 0.650 0.670 0.640 0.710 2,162,000 1,427,130 0.6601 0.219 0.219 0.225 0.215 0.239 6,426,534 0.2221 -2.99%
2008-10-23 0 0.670 0.670 0.680 0.650 0.720 1,794,000 1,204,860 0.6716 0.225 0.225 0.229 0.219 0.242 5,332,656 0.2259 0.00%
2008-10-22 0 0.670 0.650 0.680 0.650 0.700 685,000 463,150 0.6761 0.225 0.219 0.229 0.219 0.235 2,036,159 0.2275 -2.90%
2008-10-21 0 0.690 0.680 0.690 0.680 0.700 3,107,000 2,142,320 0.6895 0.232 0.229 0.232 0.229 0.235 9,235,542 0.2320 0.00%
2008-10-20 0 0.690 0.690 0.700 0.690 0.820 2,018,000 1,444,080 0.7156 0.232 0.232 0.235 0.232 0.276 5,998,495 0.2407 -12.66%
2008-10-17 0 0.790 0.790 0.800 0.780 0.870 5,580,000 4,439,170 0.7956 0.266 0.266 0.269 0.262 0.293 16,586,522 0.2676 -3.66%
2008-10-16 0 0.820 0.810 0.820 0.780 0.830 1,828,000 1,473,050 0.8058 0.276 0.272 0.276 0.262 0.279 5,433,721 0.2711 -3.53%
2008-10-15 0 0.850 0.850 0.890 0.850 0.950 1,646,000 1,484,620 0.9020 0.286 0.286 0.299 0.286 0.320 4,892,727 0.3034 -11.46%
2008-10-14 0 0.960 0.960 0.980 0.910 1.000 4,455,000 4,273,740 0.9593 0.323 0.323 0.330 0.306 0.336 13,242,465 0.3227 9.09%
2008-10-13 0 0.880 0.870 0.880 0.860 0.950 1,580,000 1,409,900 0.8923 0.296 0.293 0.296 0.289 0.320 4,696,542 0.3002 -8.33%
2008-10-10 0 0.960 0.950 0.960 0.810 1.000 4,102,000 4,065,820 0.9912 0.323 0.320 0.323 0.272 0.336 12,193,175 0.3335 -11.11%
2008-10-09 0 1.080 1.080 1.100 1.080 1.150 719,000 794,490 1.1050 0.363 0.363 0.370 0.363 0.387 2,137,224 0.3717 -1.82%
2008-10-08 0 1.100 1.080 1.090 1.040 1.140 1,087,000 1,197,170 1.1014 0.370 0.363 0.367 0.350 0.384 3,231,102 0.3705 -1.79%
2008-10-06 0 1.120 1.120 1.130 1.080 1.150 636,000 709,980 1.1163 0.377 0.377 0.380 0.363 0.387 1,890,507 0.3756 -4.27%
2008-10-03 0 1.170 1.160 1.180 1.140 1.190 395,000 458,420 1.1606 0.394 0.390 0.397 0.384 0.400 1,174,136 0.3904 -0.85%
2008-10-02 0 1.180 1.180 1.190 1.160 1.230 1,214,000 1,444,682 1.1900 0.397 0.397 0.400 0.390 0.414 3,608,609 0.4003 -2.48%
2008-09-30 0 1.210 1.210 1.220 1.150 1.280 3,934,000 4,729,720 1.2023 0.407 0.407 0.410 0.387 0.431 11,693,796 0.4045 -3.20%
2008-09-29 0 1.250 1.250 1.280 1.250 1.340 1,314,000 1,673,920 1.2739 0.421 0.421 0.431 0.421 0.451 3,905,858 0.4286 -2.34%
2008-09-26 0 1.280 1.280 1.290 1.260 1.360 620,000 801,160 1.2922 0.431 0.431 0.434 0.424 0.458 1,842,947 0.4347 0.00%
2008-09-25 0 1.280 1.300 1.310 1.210 1.310 1,621,000 2,041,870 1.2596 0.431 0.437 0.441 0.407 0.441 4,818,414 0.4238 -3.03%
2008-09-24 0 1.320 1.300 1.320 1.250 1.360 1,810,000 2,356,680 1.3020 0.444 0.437 0.444 0.421 0.458 5,380,216 0.4380 0.00%
2008-09-23 0 1.320 1.300 1.350 1.310 1.360 485,000 644,450 1.3288 0.444 0.437 0.454 0.441 0.458 1,441,660 0.4470 -3.65%
2008-09-22 0 1.370 1.360 1.370 1.340 1.450 1,465,000 1,995,520 1.3621 0.461 0.458 0.461 0.451 0.488 4,354,705 0.4582 -2.84%
2008-09-19 0 1.410 1.390 1.410 1.320 1.500 4,228,000 6,016,100 1.4229 0.474 0.468 0.474 0.444 0.505 12,567,709 0.4787 0.71%
2008-09-18 0 1.400 1.320 1.380 1.180 1.400 1,976,000 2,457,180 1.2435 0.471 0.444 0.464 0.397 0.471 5,873,650 0.4183 7.69%
2008-09-17 0 1.300 1.320 1.330 1.280 1.380 1,136,250 1,487,765 1.3094 0.437 0.444 0.447 0.431 0.464 3,377,498 0.4405 -4.41%
2008-09-16 0 1.360 1.360 1.380 1.360 1.430 636,000 874,620 1.3752 0.458 0.458 0.464 0.458 0.481 1,890,507 0.4626 -7.48%
2008-09-12 0 1.470 1.430 1.490 1.460 1.510 291,000 432,480 1.4862 0.495 0.481 0.501 0.491 0.508 864,996 0.5000 0.00%
2008-09-11 0 1.470 1.470 1.480 1.380 1.550 1,386,000 2,026,920 1.4624 0.495 0.495 0.498 0.464 0.521 4,119,878 0.4920 -4.55%
2008-09-10 0 1.540 1.540 1.550 1.480 1.570 667,000 1,018,280 1.5267 0.518 0.518 0.521 0.498 0.528 1,982,654 0.5136 -3.75%
2008-09-09 0 1.600 1.570 1.600 1.510 1.640 2,255,000 3,583,800 1.5893 0.538 0.528 0.538 0.508 0.552 6,702,976 0.5347 4.58%
2008-09-08 0 1.530 1.530 1.580 1.520 1.740 779,000 1,242,630 1.5952 0.515 0.515 0.532 0.511 0.585 2,315,574 0.5366 -3.77%
2008-09-05 0 1.590 1.580 1.600 1.500 1.650 1,479,000 2,340,150 1.5823 0.535 0.532 0.538 0.505 0.555 4,396,320 0.5323 -2.45%
2008-09-04 0 1.630 1.600 1.630 1.520 1.630 2,291,000 3,588,490 1.5663 0.548 0.538 0.548 0.511 0.548 6,809,986 0.5269 8.67%
2008-09-03 0 1.500 1.470 1.500 1.470 1.540 1,429,000 2,128,090 1.4892 0.505 0.495 0.505 0.495 0.518 4,247,695 0.5010 3.45%
2008-09-02 0 1.450 1.430 1.450 1.400 1.450 623,000 892,140 1.4320 0.488 0.481 0.488 0.471 0.488 1,851,864 0.4818 3.57%
2008-09-01 0 1.400 1.400 1.450 1.370 1.480 708,440 1,013,671 1.4308 0.471 0.471 0.488 0.461 0.498 2,105,834 0.4814 -2.78%
2008-08-29 0 1.440 1.420 1.440 1.420 1.440 775,000 1,109,930 1.4322 0.484 0.478 0.484 0.478 0.484 2,303,684 0.4818 2.86%
2008-08-28 0 1.400 1.370 1.400 1.390 1.420 404,000 562,990 1.3935 0.471 0.461 0.471 0.468 0.478 1,200,888 0.4688 2.94%
2008-08-27 0 1.360 1.350 1.400 1.350 1.390 355,000 485,690 1.3681 0.458 0.454 0.471 0.454 0.468 1,055,236 0.4603 -1.45%
2008-08-26 0 1.380 1.350 1.380 1.350 1.380 68,000 91,830 1.3504 0.464 0.454 0.464 0.454 0.464 202,130 0.4543 -1.43%
2008-08-25 0 1.400 1.350 1.400 1.350 1.400 337,000 459,730 1.3642 0.471 0.454 0.471 0.454 0.471 1,001,731 0.4589 1.45%
2008-08-21 0 1.380 1.340 1.390 1.330 1.440 2,047,000 2,819,340 1.3773 0.464 0.451 0.468 0.447 0.484 6,084,697 0.4633 -1.43%
2008-08-20 0 1.400 1.400 1.420 1.380 1.470 704,000 986,670 1.4015 0.471 0.471 0.478 0.464 0.495 2,092,637 0.4715 1.45%
2008-08-19 0 1.380 1.380 1.400 1.380 1.460 1,563,000 2,221,900 1.4216 0.464 0.464 0.471 0.464 0.491 4,646,010 0.4782 -4.83%
2008-08-18 0 1.450 1.450 1.480 1.400 1.530 656,000 968,510 1.4764 0.488 0.488 0.498 0.471 0.515 1,949,957 0.4967 0.00%
2008-08-15 0 1.450 1.450 1.460 1.390 1.490 1,368,000 1,970,295 1.4403 0.488 0.488 0.491 0.468 0.501 4,066,373 0.4845 0.69%
2008-08-14 0 1.440 1.400 1.440 1.290 1.450 2,229,000 3,065,480 1.3753 0.484 0.471 0.484 0.434 0.488 6,625,691 0.4627 7.46%
2008-08-13 0 1.340 1.330 1.340 1.330 1.390 1,100,000 1,488,510 1.3532 0.451 0.447 0.451 0.447 0.468 3,269,745 0.4552 -1.47%
2008-08-12 0 1.360 1.350 1.380 1.360 1.410 452,000 623,700 1.3799 0.458 0.454 0.464 0.458 0.474 1,343,568 0.4642 -1.45%
2008-08-11 0 1.380 1.350 1.380 1.310 1.460 2,437,000 3,322,270 1.3633 0.464 0.454 0.464 0.441 0.491 7,243,970 0.4586 0.00%
2008-08-08 0 1.380 1.360 1.390 1.360 1.460 1,667,000 2,338,770 1.4030 0.464 0.458 0.468 0.458 0.491 4,955,149 0.4720 0.73%
2008-08-07 0 1.370 1.360 1.390 1.280 1.400 3,471,000 4,670,440 1.3456 0.461 0.458 0.468 0.431 0.471 10,317,530 0.4527 0.74%
2008-08-05 0 1.360 1.350 1.370 1.310 1.440 922,000 1,259,140 1.3657 0.458 0.454 0.461 0.441 0.484 2,740,640 0.4594 0.00%
2008-08-04 0 1.360 1.350 1.360 1.340 1.380 937,000 1,268,320 1.3536 0.458 0.454 0.458 0.451 0.464 2,785,228 0.4554 -0.73%
2008-08-01 0 1.370 1.360 1.390 1.340 1.400 1,713,000 2,337,320 1.3645 0.461 0.458 0.468 0.451 0.471 5,091,884 0.4590 1.48%
2008-07-31 0 1.350 1.350 1.360 1.300 1.360 1,454,000 1,940,330 1.3345 0.454 0.454 0.458 0.437 0.458 4,322,008 0.4489 2.27%
2008-07-30 0 1.320 1.300 1.320 1.260 1.400 1,729,000 2,275,560 1.3161 0.444 0.437 0.444 0.424 0.471 5,139,444 0.4428 1.54%
2008-07-29 0 1.300 1.300 1.370 1.250 1.350 1,231,000 1,589,260 1.2910 0.437 0.437 0.461 0.421 0.454 3,659,141 0.4343 -1.52%
2008-07-28 0 1.320 1.300 1.320 1.300 1.370 945,000 1,258,230 1.3315 0.444 0.437 0.444 0.437 0.461 2,809,008 0.4479 -0.75%
2008-07-25 0 1.330 1.300 1.330 1.270 1.350 1,721,000 2,254,960 1.3103 0.447 0.437 0.447 0.427 0.454 5,115,664 0.4408 -2.21%
2008-07-24 0 1.360 1.360 1.370 1.320 1.370 1,771,000 2,386,480 1.3475 0.458 0.458 0.461 0.444 0.461 5,264,289 0.4533 1.49%
2008-07-23 0 1.340 1.330 1.350 1.280 1.350 1,074,000 1,415,590 1.3181 0.451 0.447 0.454 0.431 0.454 3,192,460 0.4434 4.69%
2008-07-22 0 1.280 1.250 1.290 1.260 1.280 443,000 562,740 1.2703 0.431 0.421 0.434 0.424 0.431 1,316,815 0.4273 2.40%
2008-07-21 0 1.250 1.250 1.280 1.220 1.320 1,243,000 1,556,780 1.2524 0.421 0.421 0.431 0.410 0.444 3,694,811 0.4213 0.00%
2008-07-18 0 1.250 1.260 1.310 1.230 1.290 403,000 500,980 1.2431 0.421 0.424 0.441 0.414 0.434 1,197,916 0.4182 -3.10%
2008-07-17 0 1.290 1.270 1.290 1.260 1.360 1,858,000 2,428,420 1.3070 0.434 0.427 0.434 0.424 0.458 5,522,896 0.4397 2.38%
2008-07-16 0 1.260 1.260 1.280 1.250 1.340 1,350,000 1,728,290 1.2802 0.424 0.424 0.431 0.421 0.451 4,012,868 0.4307 -1.56%
2008-07-15 0 1.280 1.270 1.280 1.250 1.300 3,130,000 3,984,430 1.2730 0.431 0.427 0.431 0.421 0.437 9,303,910 0.4283 -1.54%
2008-07-14 0 1.300 1.280 1.290 1.230 1.330 2,148,000 2,781,820 1.2951 0.437 0.431 0.434 0.414 0.447 6,384,919 0.4357 4.00%
2008-07-11 0 1.250 1.230 1.250 1.210 1.280 513,000 638,920 1.2455 0.421 0.414 0.421 0.407 0.431 1,524,890 0.4190 1.63%
2008-07-10 0 1.230 1.250 1.290 1.230 1.310 2,776,000 3,494,620 1.2589 0.414 0.421 0.434 0.414 0.441 8,251,646 0.4235 1.65%
2008-07-09 0 1.210 1.200 1.280 1.140 1.320 1,780,000 2,235,770 1.2561 0.407 0.404 0.431 0.384 0.444 5,291,041 0.4226 -5.47%
2008-07-08 0 1.280 1.220 1.290 1.100 1.320 766,000 961,750 1.2555 0.431 0.410 0.434 0.370 0.444 2,276,931 0.4224 -0.78%
2008-07-07 0 1.290 1.290 1.350 1.280 1.370 270,000 350,270 1.2973 0.434 0.434 0.454 0.431 0.461 802,574 0.4364 -0.77%
2008-07-04 0 1.300 1.290 1.300 1.300 1.370 364,000 477,860 1.3128 0.437 0.434 0.437 0.437 0.461 1,081,988 0.4416 -6.47%
2008-07-03 0 1.390 1.350 1.390 1.320 1.480 1,320,000 1,863,410 1.4117 0.468 0.454 0.468 0.444 0.498 3,923,693 0.4749 -0.71%
2008-07-02 0 1.400 1.360 1.400 1.380 1.490 1,175,000 1,661,340 1.4139 0.471 0.458 0.471 0.464 0.501 3,492,682 0.4757 0.00%
2008-06-30 0 1.400 1.380 1.400 1.390 1.420 889,000 1,244,720 1.4001 0.471 0.464 0.471 0.468 0.478 2,642,548 0.4710 -0.71%
2008-06-27 0 1.410 1.400 1.450 1.330 1.470 920,000 1,323,620 1.4387 0.474 0.471 0.488 0.447 0.495 2,734,695 0.4840 -0.70%
2008-06-26 0 1.420 1.420 1.450 1.410 1.530 705,000 1,018,460 1.4446 0.478 0.478 0.488 0.474 0.515 2,095,609 0.4860 -4.70%
2008-06-25 0 1.490 1.430 1.490 1.400 1.500 257,200 382,610 1.4876 0.501 0.481 0.501 0.471 0.505 764,526 0.5005 0.00%
2008-06-24 0 1.490 1.450 1.490 1.360 1.540 658,000 977,420 1.4854 0.501 0.488 0.501 0.458 0.518 1,955,902 0.4997 0.00%
2008-06-23 0 1.490 1.460 1.500 1.400 1.490 129,000 188,740 1.4631 0.501 0.491 0.505 0.471 0.501 383,452 0.4922 -0.67%
2008-06-20 0 1.500 1.490 1.530 1.500 1.540 155,000 235,920 1.5221 0.505 0.501 0.515 0.505 0.518 460,737 0.5120 -2.60%
2008-06-19 0 1.540 1.520 1.540 1.500 1.550 807,000 1,231,949 1.5266 0.518 0.511 0.518 0.505 0.521 2,398,804 0.5136 1.32%
2008-06-18 0 1.520 1.520 1.550 1.500 1.570 462,000 703,710 1.5232 0.511 0.511 0.521 0.505 0.528 1,373,293 0.5124 -0.65%
2008-06-17 0 1.530 1.520 1.540 1.520 1.600 355,000 545,520 1.5367 0.515 0.511 0.518 0.511 0.538 1,055,236 0.5170 -0.65%
2008-06-16 0 1.540 1.540 1.580 1.530 1.620 491,000 782,610 1.5939 0.518 0.518 0.532 0.515 0.545 1,459,495 0.5362 -3.75%
2008-06-13 0 1.600 1.600 1.630 1.600 1.650 937,000 1,537,585 1.6410 0.538 0.538 0.548 0.538 0.555 2,785,228 0.5520 -3.03%
2008-06-12 0 1.650 1.640 1.650 1.640 1.790 496,000 819,550 1.6523 0.555 0.552 0.555 0.552 0.602 1,474,358 0.5559 -4.62%
2008-06-11 0 1.730 1.720 1.740 1.720 1.780 184,000 321,040 1.7448 0.582 0.579 0.585 0.579 0.599 546,939 0.5870 -1.14%
2008-06-10 0 1.750 1.760 1.770 1.670 1.760 831,000 1,442,130 1.7354 0.589 0.592 0.595 0.562 0.592 2,470,143 0.5838 -3.31%
2008-06-06 0 1.810 1.800 1.810 1.800 1.820 760,000 1,371,050 1.8040 0.609 0.606 0.609 0.606 0.612 2,259,096 0.6069 -0.55%
2008-06-05 0 1.820 1.820 1.830 1.810 1.850 485,000 883,390 1.8214 0.612 0.612 0.616 0.609 0.622 1,441,660 0.6128 -0.55%
2008-06-04 0 1.830 1.800 1.830 1.790 1.880 1,662,000 3,032,230 1.8244 0.616 0.606 0.616 0.602 0.632 4,940,287 0.6138 2.23%
2008-06-03 0 1.790 1.790 1.800 1.760 1.800 533,000 951,210 1.7846 0.602 0.602 0.606 0.592 0.606 1,584,340 0.6004 -1.10%
2008-06-02 0 1.810 1.800 1.820 1.800 1.850 513,000 930,910 1.8146 0.609 0.606 0.612 0.606 0.622 1,524,890 0.6105 -0.55%
2008-05-30 0 1.820 1.800 1.810 1.730 1.840 720,000 1,294,530 1.7980 0.612 0.606 0.609 0.582 0.619 2,140,196 0.6049 7.69%
2008-05-29 0 1.690 1.690 1.710 1.660 1.710 823,000 1,383,730 1.6813 0.569 0.569 0.575 0.558 0.575 2,446,363 0.5656 1.81%
2008-05-28 0 1.660 1.650 1.660 1.640 1.660 231,000 381,500 1.6515 0.558 0.555 0.558 0.552 0.558 686,646 0.5556 2.47%
2008-05-27 0 1.620 1.620 1.640 1.620 1.620 102,000 165,240 1.6200 0.545 0.545 0.552 0.545 0.545 303,194 0.5450 -1.22%
2008-05-26 0 1.640 1.620 1.640 1.610 1.660 403,000 657,780 1.6322 0.552 0.545 0.552 0.542 0.558 1,197,916 0.5491 -2.96%
2008-05-23 0 1.690 1.690 1.700 1.650 1.780 393,000 678,880 1.7274 0.569 0.569 0.572 0.555 0.599 1,168,191 0.5811 -5.06%
2008-05-22 0 1.780 1.770 1.780 1.730 1.830 869,000 1,548,490 1.7819 0.599 0.595 0.599 0.582 0.616 2,583,098 0.5995 -0.56%
2008-05-21 0 1.850 1.850 1.860 1.800 1.870 878,000 1,605,300 1.8284 0.602 0.602 0.605 0.586 0.609 2,697,332 0.5951 2.78%
2008-05-20 0 1.800 1.790 1.800 1.780 1.820 687,000 1,236,820 1.8003 0.586 0.583 0.586 0.579 0.592 2,110,555 0.5860 -2.70%
2008-05-19 0 1.850 1.840 1.860 1.810 1.850 707,000 1,295,090 1.8318 0.602 0.599 0.605 0.589 0.602 2,171,997 0.5963 0.00%
2008-05-16 0 1.850 1.850 1.860 1.820 1.870 2,143,000 3,965,740 1.8506 0.602 0.602 0.605 0.592 0.609 6,583,578 0.6024 1.65%
2008-05-15 0 1.820 1.790 1.830 1.750 1.820 543,000 966,260 1.7795 0.592 0.583 0.596 0.570 0.592 1,668,168 0.5792 4.00%
2008-05-14 0 1.750 1.740 1.750 1.740 1.800 103,000 182,620 1.7730 0.570 0.566 0.570 0.566 0.586 316,430 0.5771 -0.57%
2008-05-13 0 1.760 1.750 1.760 1.710 1.760 154,000 268,890 1.7460 0.573 0.570 0.573 0.557 0.573 473,108 0.5683 1.15%
2008-05-09 0 1.740 1.730 1.740 1.730 1.780 372,000 649,680 1.7465 0.566 0.563 0.566 0.563 0.579 1,142,833 0.5685 -1.14%
2008-05-08 0 1.760 1.750 1.760 1.700 1.780 626,000 1,097,370 1.7530 0.573 0.570 0.573 0.553 0.579 1,923,154 0.5706 0.57%
2008-05-07 0 1.750 1.750 1.760 1.720 1.890 2,004,000 3,619,000 1.8059 0.570 0.570 0.573 0.560 0.615 6,156,552 0.5878 -6.91%
2008-05-06 0 1.880 1.870 1.880 1.800 1.930 1,143,000 2,137,080 1.8697 0.612 0.609 0.612 0.586 0.628 3,511,447 0.6086 -0.53%
2008-05-05 0 1.890 1.870 1.890 1.780 1.900 4,312,000 8,042,630 1.8652 0.615 0.609 0.615 0.579 0.618 13,247,032 0.6071 8.00%
2008-05-02 0 1.750 1.730 1.750 1.700 1.770 1,914,000 3,355,830 1.7533 0.570 0.563 0.570 0.553 0.576 5,880,060 0.5707 2.94%
2008-04-30 0 1.700 1.700 1.710 1.610 1.710 1,109,000 1,867,090 1.6836 0.553 0.553 0.557 0.524 0.557 3,406,994 0.5480 3.03%
2008-04-29 0 1.650 1.630 1.670 1.570 1.670 2,001,000 3,262,580 1.6305 0.537 0.531 0.544 0.511 0.544 6,147,336 0.5307 5.77%
2008-04-28 0 1.560 1.560 1.590 1.520 1.600 491,000 762,820 1.5536 0.508 0.508 0.518 0.495 0.521 1,508,417 0.5057 -1.27%
2008-04-25 0 1.580 1.570 1.590 1.530 1.620 789,000 1,242,900 1.5753 0.514 0.511 0.518 0.498 0.527 2,423,912 0.5128 -2.47%
2008-04-24 0 1.620 1.620 1.630 1.600 1.700 1,501,000 2,477,540 1.6506 0.527 0.527 0.531 0.521 0.553 4,611,270 0.5373 -1.22%
2008-04-23 0 1.640 1.640 1.660 1.480 1.660 3,632,000 5,759,890 1.5859 0.534 0.534 0.540 0.482 0.540 11,157,983 0.5162 9.33%
2008-04-22 0 1.500 1.470 1.500 1.400 1.500 1,329,000 1,935,560 1.4564 0.488 0.478 0.488 0.456 0.488 4,082,863 0.4741 7.14%
2008-04-21 0 1.400 1.390 1.400 1.390 1.450 1,195,000 1,684,140 1.4093 0.456 0.452 0.456 0.452 0.472 3,671,197 0.4587 0.00%
2008-04-18 0 1.400 1.390 1.410 1.380 1.440 4,450,000 6,178,933 1.3885 0.456 0.452 0.459 0.449 0.469 13,670,986 0.4520 -1.41%
2008-04-17 0 1.420 1.400 1.420 1.380 1.450 510,000 719,380 1.4105 0.462 0.456 0.462 0.449 0.472 1,566,787 0.4591 1.43%
2008-04-16 0 1.400 1.380 1.400 1.350 1.440 1,310,000 1,807,810 1.3800 0.456 0.449 0.456 0.439 0.469 4,024,493 0.4492 0.00%
2008-04-15 0 1.400 1.370 1.450 1.350 1.460 925,000 1,286,060 1.3903 0.456 0.446 0.472 0.439 0.475 2,841,722 0.4526 -0.71%
2008-04-14 0 1.410 1.410 1.420 1.400 1.450 1,176,000 1,673,630 1.4232 0.459 0.459 0.462 0.456 0.472 3,612,827 0.4632 -4.73%
2008-04-11 0 1.480 1.480 1.490 1.460 1.600 5,988,000 9,078,882 1.5162 0.482 0.482 0.485 0.475 0.521 18,395,925 0.4935 -1.33%
2008-04-10 0 1.500 1.500 1.510 1.500 1.600 1,673,000 2,562,740 1.5318 0.488 0.488 0.492 0.488 0.521 5,139,676 0.4986 -6.83%
2008-04-09 0 1.610 1.610 1.620 1.420 1.610 4,615,000 7,044,300 1.5264 0.524 0.524 0.527 0.462 0.524 14,177,888 0.4969 13.38%
2008-04-08 0 1.420 1.410 1.420 1.370 1.440 1,192,000 1,677,590 1.4074 0.462 0.459 0.462 0.446 0.469 3,661,981 0.4581 -1.39%
2008-04-07 0 1.440 1.430 1.440 1.220 1.460 3,054,000 4,184,680 1.3702 0.469 0.465 0.469 0.397 0.475 9,382,290 0.4460 18.03%
2008-04-03 0 1.220 1.220 1.250 1.200 1.260 2,339,000 2,880,040 1.2313 0.397 0.397 0.407 0.391 0.410 7,185,716 0.4008 2.52%
2008-04-02 0 1.190 1.190 1.200 1.190 1.290 2,831,000 3,443,990 1.2165 0.387 0.387 0.391 0.387 0.420 8,697,205 0.3960 -0.83%
2008-04-01 0 1.200 1.200 1.230 1.180 1.220 618,000 742,910 1.2021 0.391 0.391 0.400 0.384 0.397 1,898,577 0.3913 0.00%
2008-03-31 0 1.200 1.190 1.230 1.200 1.230 908,000 1,096,830 1.2080 0.391 0.387 0.400 0.391 0.400 2,789,496 0.3932 -4.76%
2008-03-28 0 1.260 1.260 1.270 1.230 1.260 267,000 335,080 1.2550 0.410 0.410 0.413 0.400 0.410 820,259 0.4085 0.00%
2008-03-27 0 1.260 1.250 1.270 1.200 1.280 536,000 671,960 1.2537 0.410 0.407 0.413 0.391 0.417 1,646,663 0.4081 -1.56%
2008-03-26 0 1.280 1.250 1.290 1.200 1.340 1,397,000 1,772,810 1.2690 0.417 0.407 0.420 0.391 0.436 4,291,768 0.4131 3.23%
2008-03-25 0 1.240 1.230 1.240 1.160 1.270 401,000 487,360 1.2154 0.404 0.400 0.404 0.378 0.413 1,231,925 0.3956 1.64%
2008-03-20 0 1.220 1.210 1.220 1.110 1.220 579,000 674,050 1.1642 0.397 0.394 0.397 0.361 0.397 1,778,764 0.3789 7.02%
2008-03-19 0 1.140 1.130 1.150 1.090 1.250 1,218,000 1,415,930 1.1625 0.371 0.368 0.374 0.355 0.407 3,741,856 0.3784 0.00%
2008-03-18 0 1.140 1.140 1.150 1.050 1.160 1,936,000 2,138,160 1.1044 0.371 0.371 0.374 0.342 0.378 5,947,647 0.3595 -5.00%
2008-03-17 0 1.200 1.140 1.200 1.100 1.250 2,183,000 2,577,660 1.1808 0.391 0.371 0.391 0.358 0.407 6,706,464 0.3844 -4.76%
2008-03-14 0 1.260 1.260 1.300 1.260 1.420 1,259,000 1,652,200 1.3123 0.410 0.410 0.423 0.410 0.462 3,867,814 0.4272 -5.97%
2008-03-13 0 1.340 1.320 1.340 1.310 1.400 2,227,000 2,991,470 1.3433 0.436 0.430 0.436 0.426 0.456 6,841,637 0.4372 -4.96%
2008-03-12 0 1.410 1.410 1.430 1.400 1.470 916,000 1,308,390 1.4284 0.459 0.459 0.465 0.456 0.478 2,814,073 0.4649 -1.40%
2008-03-11 0 1.430 1.430 1.450 1.400 1.480 1,008,000 1,442,220 1.4308 0.465 0.465 0.472 0.456 0.482 3,096,709 0.4657 -3.38%
2008-03-10 0 1.480 1.460 1.480 1.460 1.510 3,023,000 4,523,200 1.4963 0.482 0.475 0.482 0.475 0.492 9,287,054 0.4870 -4.52%
2008-03-07 0 1.550 1.550 1.560 1.510 1.560 1,269,000 1,967,050 1.5501 0.505 0.505 0.508 0.492 0.508 3,898,535 0.5046 -1.90%
2008-03-06 0 1.580 1.560 1.580 1.560 1.590 702,000 1,102,770 1.5709 0.514 0.508 0.514 0.508 0.518 2,156,636 0.5113 1.94%
2008-03-05 0 1.550 1.550 1.580 1.510 1.590 1,408,000 2,198,790 1.5616 0.505 0.505 0.514 0.492 0.518 4,325,562 0.5083 0.00%
2008-03-04 0 1.550 1.550 1.560 1.550 1.640 2,381,000 3,782,200 1.5885 0.505 0.505 0.508 0.505 0.534 7,314,746 0.5171 -6.06%
2008-03-03 0 1.650 1.640 1.650 1.650 1.660 208,000 344,630 1.6569 0.537 0.534 0.537 0.537 0.540 639,003 0.5393 -0.60%
2008-02-29 0 1.660 1.660 1.670 1.610 1.670 437,000 713,980 1.6338 0.540 0.540 0.544 0.524 0.544 1,342,522 0.5318 0.61%
2008-02-28 0 1.650 1.650 1.660 1.640 1.680 1,034,000 1,716,680 1.6602 0.537 0.537 0.540 0.534 0.547 3,176,584 0.5404 -1.79%
2008-02-27 0 1.680 1.670 1.680 1.650 1.700 1,210,267 2,025,661 1.6737 0.547 0.544 0.547 0.537 0.553 3,718,100 0.5448 0.00%
2008-02-26 0 1.680 1.680 1.690 1.650 1.700 742,000 1,244,690 1.6775 0.547 0.547 0.550 0.537 0.553 2,279,522 0.5460 0.00%
2008-02-25 0 1.680 1.670 1.680 1.670 1.720 616,000 1,039,960 1.6882 0.547 0.544 0.547 0.544 0.560 1,892,433 0.5495 -4.00%
2008-02-22 0 1.750 1.740 1.750 1.700 1.760 903,000 1,562,210 1.7300 0.570 0.566 0.570 0.553 0.573 2,774,135 0.5631 0.57%
2008-02-21 0 1.740 1.730 1.740 1.730 1.780 696,000 1,226,400 1.7621 0.566 0.563 0.566 0.563 0.579 2,138,204 0.5736 -1.69%
2008-02-20 0 1.770 1.770 1.780 1.740 1.800 1,319,000 2,326,080 1.7635 0.576 0.576 0.579 0.566 0.586 4,052,142 0.5740 2.91%
2008-02-19 0 1.720 1.720 1.730 1.720 1.750 251,000 434,540 1.7312 0.560 0.560 0.563 0.560 0.570 771,105 0.5635 1.18%
2008-02-18 0 1.700 1.700 1.720 1.690 1.740 2,424,000 4,084,400 1.6850 0.553 0.553 0.560 0.550 0.566 7,446,847 0.5485 1.19%
2008-02-15 0 1.680 1.670 1.680 1.600 1.690 2,492,000 4,132,290 1.6582 0.547 0.544 0.547 0.521 0.550 7,655,752 0.5398 0.00%
2008-02-14 0 1.680 1.680 1.700 1.640 1.700 2,949,000 4,944,300 1.6766 0.547 0.547 0.553 0.534 0.553 9,059,717 0.5457 1.20%
2008-02-13 0 1.660 1.660 1.670 1.660 1.700 521,000 872,610 1.6749 0.540 0.540 0.544 0.540 0.553 1,600,581 0.5452 0.00%
2008-02-12 0 1.660 1.660 1.700 1.660 1.700 77,000 128,520 1.6691 0.540 0.540 0.553 0.540 0.553 236,554 0.5433 0.00%
2008-02-11 0 1.660 1.660 1.670 1.580 1.700 678,000 1,126,180 1.6610 0.540 0.540 0.544 0.514 0.553 2,082,905 0.5407 -5.68%
2008-02-06 0 1.760 1.670 1.760 1.640 1.790 1,143,000 1,909,540 1.6706 0.573 0.544 0.573 0.534 0.583 3,511,447 0.5438 3.53%
2008-02-05 0 1.700 1.700 1.750 1.650 1.740 1,338,000 2,262,020 1.6906 0.553 0.553 0.570 0.537 0.566 4,110,512 0.5503 -1.16%
2008-02-04 0 1.720 1.750 1.760 1.700 1.780 1,270,000 2,214,480 1.7437 0.560 0.570 0.573 0.553 0.579 3,901,607 0.5676 -1.71%
2008-02-01 0 1.750 1.760 1.770 1.700 1.800 478,000 835,350 1.7476 0.570 0.573 0.576 0.553 0.586 1,468,479 0.5689 -2.78%
2008-01-31 0 1.800 1.800 1.810 1.700 1.880 971,000 1,728,070 1.7797 0.586 0.586 0.589 0.553 0.612 2,983,040 0.5793 0.00%
2008-01-30 0 1.800 1.800 1.810 1.710 1.880 4,256,000 7,650,010 1.7975 0.586 0.586 0.589 0.557 0.612 13,074,993 0.5851 8.43%
2008-01-29 0 1.660 1.660 1.680 1.600 1.690 1,162,000 1,930,010 1.6609 0.540 0.540 0.547 0.521 0.550 3,569,817 0.5406 1.84%
2008-01-28 0 1.630 1.630 1.650 1.590 1.630 801,000 1,289,830 1.6103 0.531 0.531 0.537 0.518 0.531 2,460,778 0.5242 -1.21%
2008-01-25 0 1.650 1.640 1.650 1.640 1.680 5,159,000 8,517,020 1.6509 0.537 0.534 0.537 0.534 0.547 15,849,128 0.5374 1.85%
2008-01-24 0 1.620 1.620 1.680 1.620 1.810 1,542,000 2,616,260 1.6967 0.527 0.527 0.547 0.527 0.589 4,737,227 0.5523 -6.36%
2008-01-23 0 1.730 1.730 1.740 1.720 1.780 2,025,000 3,531,440 1.7439 0.563 0.563 0.566 0.560 0.579 6,221,067 0.5677 2.98%
2008-01-22 0 1.680 1.620 1.680 1.600 1.880 1,589,000 2,705,660 1.7027 0.547 0.527 0.547 0.521 0.612 4,881,617 0.5543 -12.04%
2008-01-21 0 1.910 1.900 1.910 1.880 1.950 744,000 1,419,200 1.9075 0.622 0.618 0.622 0.612 0.635 2,285,666 0.6209 -2.05%
2008-01-18 0 1.950 1.930 1.950 1.880 1.950 470,000 893,820 1.9017 0.635 0.628 0.635 0.612 0.635 1,443,902 0.6190 1.56%
2008-01-17 0 1.920 1.920 1.960 1.850 1.960 1,120,000 2,147,200 1.9171 0.625 0.625 0.638 0.602 0.638 3,440,788 0.6240 -0.52%
2008-01-16 0 1.930 1.930 1.950 1.900 1.950 1,930,000 3,698,280 1.9162 0.628 0.628 0.635 0.618 0.635 5,929,214 0.6237 -5.39%
2008-01-15 0 2.040 2.040 2.050 2.000 2.200 1,219,000 2,508,160 2.0576 0.664 0.664 0.667 0.651 0.716 3,744,929 0.6697 -5.99%
2008-01-14 0 2.170 2.170 2.180 2.160 2.300 1,371,000 3,022,800 2.2048 0.706 0.706 0.710 0.703 0.749 4,211,893 0.7177 -7.66%
2008-01-11 0 2.350 2.350 2.360 2.300 2.400 3,770,250 8,817,460 2.3387 0.765 0.765 0.768 0.749 0.781 11,582,705 0.7613 -1.67%
2008-01-10 0 2.390 2.340 2.400 2.280 2.400 2,494,000 5,884,340 2.3594 0.778 0.762 0.781 0.742 0.781 7,661,897 0.7680 0.84%
2008-01-09 0 2.370 2.370 2.380 2.180 2.420 6,351,000 14,772,700 2.3260 0.771 0.771 0.775 0.710 0.788 19,511,109 0.7571 7.73%
2008-01-08 0 2.200 2.170 2.200 2.080 2.230 2,151,000 4,692,340 2.1815 0.716 0.706 0.716 0.677 0.726 6,608,155 0.7101 3.29%
2008-01-07 0 2.130 2.130 2.140 2.010 2.130 1,649,000 3,428,840 2.0793 0.693 0.693 0.697 0.654 0.693 5,065,945 0.6768 -0.93%
2008-01-04 0 2.150 2.150 2.190 1.940 2.200 3,121,000 6,596,480 2.1136 0.700 0.700 0.713 0.631 0.716 9,588,123 0.6880 8.59%
2008-01-03 0 1.980 1.990 2.000 1.910 2.020 953,000 1,891,300 1.9846 0.645 0.648 0.651 0.622 0.658 2,927,742 0.6460 0.00%
2008-01-02 0 1.980 1.970 1.980 1.920 1.980 488,000 956,140 1.9593 0.645 0.641 0.645 0.625 0.645 1,499,200 0.6378 3.66%
2007-12-31 0 1.910 1.910 1.950 1.830 1.960 302,000 574,860 1.9035 0.622 0.622 0.635 0.596 0.638 927,784 0.6196 -2.55%
2007-12-28 0 1.960 1.950 1.970 1.900 1.960 412,000 793,870 1.9269 0.638 0.635 0.641 0.618 0.638 1,265,718 0.6272 0.51%
2007-12-27 0 1.950 1.950 1.960 1.860 1.960 975,000 1,892,150 1.9407 0.635 0.635 0.638 0.605 0.638 2,995,328 0.6317 3.17%
2007-12-24 0 1.890 1.890 1.900 1.880 1.930 579,000 1,100,170 1.9001 0.615 0.615 0.618 0.612 0.628 1,778,764 0.6185 -2.07%
2007-12-21 0 1.930 1.920 1.930 1.850 1.930 639,000 1,216,690 1.9041 0.628 0.625 0.628 0.602 0.628 1,963,092 0.6198 2.12%
2007-12-20 0 1.890 1.890 1.900 1.860 1.920 372,000 703,560 1.8913 0.615 0.615 0.618 0.605 0.625 1,142,833 0.6156 1.61%
2007-12-19 0 1.860 1.850 1.860 1.850 1.970 846,000 1,599,430 1.8906 0.605 0.602 0.605 0.602 0.641 2,599,023 0.6154 -0.53%
2007-12-18 0 1.870 1.860 1.880 1.830 1.900 1,314,000 2,469,480 1.8794 0.609 0.605 0.612 0.596 0.618 4,036,781 0.6117 -2.60%
2007-12-17 0 1.920 1.920 1.950 1.890 2.000 828,000 1,609,150 1.9434 0.625 0.625 0.635 0.615 0.651 2,543,725 0.6326 -4.48%
2007-12-14 0 2.010 2.000 2.020 1.970 2.110 2,134,000 4,364,060 2.0450 0.654 0.651 0.658 0.641 0.687 6,555,929 0.6657 -4.74%
2007-12-13 0 2.110 2.100 2.110 2.060 2.190 4,511,000 9,561,180 2.1195 0.687 0.684 0.687 0.671 0.713 13,858,386 0.6899 2.93%
2007-12-12 0 2.050 2.050 2.070 1.960 2.120 3,060,000 6,296,660 2.0577 0.667 0.667 0.674 0.638 0.690 9,400,723 0.6698 2.50%
2007-12-11 0 2.000 1.990 2.000 1.930 2.020 1,365,000 2,707,670 1.9836 0.651 0.648 0.651 0.628 0.658 4,193,460 0.6457 -0.50%
2007-12-10 0 2.010 2.000 2.020 1.900 2.020 3,801,000 7,488,470 1.9701 0.654 0.651 0.658 0.618 0.658 11,677,173 0.6413 3.08%
2007-12-07 0 1.950 1.940 1.950 1.920 1.970 5,700,000 11,042,828 1.9373 0.635 0.631 0.635 0.625 0.641 17,511,151 0.6306 2.09%
2007-12-06 0 1.910 1.900 1.910 1.900 1.970 3,399,000 6,611,740 1.9452 0.622 0.618 0.622 0.618 0.641 10,442,176 0.6332 -3.54%
2007-12-05 0 1.980 1.960 1.980 1.900 2.020 2,592,000 5,064,140 1.9538 0.645 0.638 0.645 0.618 0.658 7,962,966 0.6360 -1.00%
2007-12-04 0 2.000 2.000 2.010 1.870 2.050 8,804,000 17,469,120 1.9842 0.651 0.651 0.654 0.609 0.667 27,047,048 0.6459 7.53%
2007-12-03 0 1.860 1.910 1.920 1.710 1.900 3,094,000 5,601,000 1.8103 0.605 0.622 0.625 0.557 0.618 9,505,176 0.5893 8.14%
2007-11-30 0 1.720 1.720 1.730 1.700 1.780 733,000 1,266,760 1.7282 0.560 0.560 0.563 0.553 0.579 2,251,873 0.5625 -0.58%
2007-11-29 0 1.730 1.720 1.730 1.690 1.780 1,164,000 2,020,650 1.7360 0.563 0.560 0.563 0.550 0.579 3,575,961 0.5651 0.00%
2007-11-28 0 1.730 1.710 1.730 1.610 1.730 1,227,000 2,058,790 1.6779 0.563 0.557 0.563 0.524 0.563 3,769,506 0.5462 5.49%
2007-11-27 0 1.640 1.640 1.660 1.610 1.690 2,047,000 3,371,010 1.6468 0.534 0.534 0.540 0.524 0.550 6,288,654 0.5360 -2.96%
2007-11-26 0 1.690 1.680 1.700 1.660 1.750 2,026,000 3,410,770 1.6835 0.550 0.547 0.553 0.540 0.570 6,224,139 0.5480 -0.59%
2007-11-23 0 1.700 1.690 1.700 1.670 1.760 3,330,000 5,665,420 1.7013 0.553 0.550 0.553 0.544 0.573 10,230,199 0.5538 -3.41%
2007-11-22 0 1.760 1.760 1.770 1.750 1.860 2,510,000 4,483,720 1.7863 0.573 0.573 0.576 0.570 0.605 7,711,051 0.5815 -8.33%
2007-11-21 0 1.920 1.910 1.930 1.920 2.020 2,162,000 4,248,520 1.9651 0.625 0.622 0.628 0.625 0.658 6,641,949 0.6396 -1.54%
2007-11-20 0 1.950 1.950 1.990 1.930 2.000 1,730,000 3,378,910 1.9531 0.635 0.635 0.648 0.628 0.651 5,314,788 0.6358 -3.47%
2007-11-19 0 2.020 2.010 2.020 2.010 2.020 1,343,000 2,705,960 2.0149 0.658 0.654 0.658 0.654 0.658 4,125,873 0.6559 -1.94%
2007-11-16 0 2.060 2.040 2.060 2.000 2.100 1,777,000 3,609,110 2.0310 0.671 0.664 0.671 0.651 0.684 5,459,178 0.6611 -0.96%
2007-11-15 0 2.080 2.080 2.100 2.050 2.150 894,000 1,859,260 2.0797 0.677 0.677 0.684 0.667 0.700 2,746,486 0.6770 -0.95%
2007-11-14 0 2.100 2.090 2.110 2.080 2.120 3,689,000 7,727,366 2.0947 0.684 0.680 0.687 0.677 0.690 11,333,094 0.6818 0.48%
2007-11-13 0 2.090 2.090 2.100 2.030 2.200 2,290,000 4,768,590 2.0824 0.680 0.680 0.684 0.661 0.716 7,035,182 0.6778 -1.42%
2007-11-12 0 2.120 2.120 2.150 2.050 2.190 3,173,000 6,738,300 2.1236 0.690 0.690 0.700 0.667 0.713 9,747,874 0.6913 -6.61%
2007-11-09 0 2.270 2.270 2.280 2.260 2.430 1,842,000 4,268,840 2.3175 0.739 0.739 0.742 0.736 0.791 5,658,867 0.7544 -6.20%
2007-11-08 0 2.420 2.400 2.420 2.110 2.430 6,621,000 15,413,950 2.3280 0.788 0.781 0.788 0.687 0.791 20,340,584 0.7578 8.04%
2007-11-07 0 2.240 2.220 2.240 2.100 2.290 3,567,000 7,937,080 2.2251 0.729 0.723 0.729 0.684 0.745 10,958,294 0.7243 5.66%
2007-11-06 0 2.120 2.110 2.120 2.050 2.120 1,711,000 3,571,240 2.0872 0.690 0.687 0.690 0.667 0.690 5,256,417 0.6794 0.95%
2007-11-05 0 2.100 2.090 2.100 2.100 2.150 1,987,000 4,216,850 2.1222 0.684 0.680 0.684 0.684 0.700 6,104,326 0.6908 -2.33%
2007-11-02 0 2.150 2.150 2.170 2.150 2.220 1,143,000 2,486,050 2.1750 0.700 0.700 0.706 0.700 0.723 3,511,447 0.7080 -4.44%
2007-11-01 0 2.250 2.250 2.260 2.250 2.320 2,334,000 5,312,780 2.2763 0.732 0.732 0.736 0.732 0.755 7,170,356 0.7409 -0.44%
2007-10-31 0 2.260 2.190 2.260 2.100 2.290 3,252,000 7,052,620 2.1687 0.736 0.713 0.736 0.684 0.745 9,990,572 0.7059 5.12%
2007-10-30 0 2.150 2.140 2.150 2.140 2.180 1,775,000 3,819,060 2.1516 0.700 0.697 0.700 0.697 0.710 5,453,034 0.7004 -1.38%
2007-10-29 0 2.180 2.180 2.190 2.130 2.250 2,739,000 5,978,070 2.1826 0.710 0.710 0.713 0.693 0.732 8,414,569 0.7104 -0.91%
2007-10-26 0 2.200 2.200 2.220 2.180 2.300 5,443,000 12,020,160 2.2084 0.716 0.716 0.723 0.710 0.749 16,721,613 0.7188 -2.65%
2007-10-25 0 2.260 2.260 2.270 2.260 2.300 1,556,000 3,545,060 2.2783 0.736 0.736 0.739 0.736 0.749 4,780,237 0.7416 -0.44%
2007-10-24 0 2.270 2.270 2.280 2.270 2.310 1,433,000 3,266,510 2.2795 0.739 0.739 0.742 0.739 0.752 4,402,365 0.7420 -1.73%
2007-10-23 0 2.310 2.300 2.310 2.250 2.310 1,212,000 2,781,510 2.2950 0.752 0.749 0.752 0.732 0.752 3,723,424 0.7470 0.87%
2007-10-22 0 2.290 2.290 2.300 2.150 2.300 1,283,000 2,875,280 2.2411 0.745 0.745 0.749 0.700 0.749 3,941,545 0.7295 -2.14%
2007-10-18 0 2.340 2.340 2.350 2.300 2.400 3,328,000 7,771,870 2.3353 0.762 0.762 0.765 0.749 0.781 10,224,054 0.7602 -2.50%
2007-10-17 0 2.400 2.390 2.400 2.370 2.410 1,522,000 3,654,030 2.4008 0.781 0.778 0.781 0.771 0.784 4,675,785 0.7815 -1.23%
2007-10-16 0 2.430 2.440 2.450 2.370 2.530 5,731,000 13,780,600 2.4046 0.791 0.794 0.797 0.771 0.824 17,606,387 0.7827 -3.19%
2007-10-15 0 2.510 2.500 2.510 2.500 2.570 2,383,000 6,002,970 2.5191 0.817 0.814 0.817 0.814 0.837 7,320,890 0.8200 -2.33%
2007-10-12 0 2.570 2.570 2.580 2.510 2.580 2,674,000 6,826,870 2.5531 0.837 0.837 0.840 0.817 0.840 8,214,880 0.8310 -0.77%
2007-10-11 0 2.590 2.590 2.600 2.510 2.620 4,304,000 11,076,670 2.5736 0.843 0.843 0.846 0.817 0.853 13,222,455 0.8377 2.78%
2007-10-10 0 2.520 2.520 2.550 2.500 2.580 2,224,000 5,652,300 2.5415 0.820 0.820 0.830 0.814 0.840 6,832,421 0.8273 -1.18%
2007-10-09 0 2.550 2.530 2.540 2.450 2.550 6,531,000 16,388,750 2.5094 0.830 0.824 0.827 0.797 0.830 20,064,092 0.8168 2.00%
2007-10-08 0 2.500 2.500 2.520 2.450 2.620 4,519,000 11,396,350 2.5219 0.814 0.814 0.820 0.797 0.853 13,882,963 0.8209 -2.34%
2007-10-05 0 2.560 2.560 2.570 2.520 2.640 3,998,000 10,316,190 2.5803 0.833 0.833 0.837 0.820 0.859 12,282,383 0.8399 -0.39%
2007-10-04 0 2.570 2.560 2.570 2.550 2.700 2,878,000 7,438,470 2.5846 0.837 0.833 0.837 0.830 0.879 8,841,595 0.8413 -3.38%
2007-10-03 0 2.660 2.650 2.670 2.580 2.750 6,828,000 18,119,680 2.6537 0.866 0.863 0.869 0.840 0.895 20,976,516 0.8638 -3.97%
2007-10-02 0 2.770 2.750 2.770 2.650 2.820 7,660,689 21,145,713 2.7603 0.902 0.895 0.902 0.863 0.918 23,534,646 0.8985 4.92%
2007-09-28 0 2.640 2.640 2.650 2.600 2.670 3,027,000 8,007,400 2.6453 0.859 0.859 0.863 0.846 0.869 9,299,343 0.8611 0.38%
2007-09-27 0 2.630 2.620 2.630 2.560 2.640 6,618,000 17,238,610 2.6048 0.856 0.853 0.856 0.833 0.859 20,331,368 0.8479 3.95%
2007-09-25 0 2.530 2.530 2.560 2.520 2.610 5,250,000 13,449,520 2.5618 0.824 0.824 0.833 0.820 0.850 16,128,692 0.8339 -0.78%
2007-09-24 0 2.550 2.540 2.550 2.510 2.590 8,691,000 22,171,450 2.5511 0.830 0.827 0.830 0.817 0.843 26,699,897 0.8304 3.24%
2007-09-21 0 2.470 2.470 2.480 2.370 2.500 4,322,000 10,608,790 2.4546 0.804 0.804 0.807 0.771 0.814 13,277,753 0.7990 1.65%
2007-09-20 0 2.430 2.420 2.430 2.360 2.450 2,827,000 6,845,570 2.4215 0.791 0.788 0.791 0.768 0.797 8,684,916 0.7882 -0.82%
2007-09-19 0 2.450 2.400 2.420 2.360 2.500 4,701,000 11,342,730 2.4128 0.797 0.781 0.788 0.768 0.814 14,442,091 0.7854 1.24%
2007-09-18 0 2.420 2.400 2.420 2.360 2.450 2,589,000 6,222,880 2.4036 0.788 0.781 0.788 0.768 0.797 7,953,749 0.7824 1.26%
2007-09-17 0 2.390 2.390 2.400 2.390 2.460 2,298,000 5,553,640 2.4167 0.778 0.778 0.781 0.778 0.801 7,059,759 0.7867 -1.65%
2007-09-14 0 2.430 2.430 2.440 2.430 2.480 2,584,000 6,354,810 2.4593 0.791 0.791 0.794 0.791 0.807 7,938,388 0.8005 -0.41%
2007-09-13 0 2.440 2.440 2.450 2.390 2.460 1,863,000 4,526,630 2.4298 0.794 0.794 0.797 0.778 0.801 5,723,381 0.7909 2.09%
2007-09-12 0 2.390 2.390 2.400 2.380 2.500 2,478,000 6,030,310 2.4335 0.778 0.778 0.781 0.775 0.814 7,612,742 0.7921 -2.45%
2007-09-11 0 2.450 2.450 2.470 2.440 2.570 3,480,000 8,626,250 2.4788 0.797 0.797 0.804 0.794 0.837 10,691,019 0.8069 -3.16%
2007-09-10 0 2.530 2.510 2.520 2.400 2.550 4,548,000 11,363,530 2.4986 0.824 0.817 0.820 0.781 0.830 13,972,055 0.8133 2.02%
2007-09-07 0 2.480 2.480 2.500 2.480 2.560 5,894,000 14,790,360 2.5094 0.807 0.807 0.814 0.807 0.833 18,107,145 0.8168 -3.12%
2007-09-06 0 2.560 2.550 2.560 2.450 2.600 10,919,000 27,388,950 2.5084 0.833 0.830 0.833 0.797 0.846 33,544,607 0.8165 -9.86%
2007-09-05 0 2.840 2.830 2.840 2.790 2.900 1,987,000 5,651,890 2.8444 0.924 0.921 0.924 0.908 0.944 6,104,326 0.9259 -1.73%
2007-09-04 0 2.890 2.880 2.900 2.820 2.910 2,592,000 7,488,720 2.8892 0.941 0.937 0.944 0.918 0.947 7,962,966 0.9404 0.35%
2007-09-03 0 2.880 2.880 2.900 2.770 2.910 3,892,689 11,215,696 2.8812 0.937 0.937 0.944 0.902 0.947 11,958,853 0.9379 2.49%
2007-08-31 0 2.810 2.800 2.810 2.770 2.830 3,740,000 10,464,080 2.7979 0.915 0.911 0.915 0.902 0.921 11,489,773 0.9107 -0.35%
2007-08-30 0 2.820 2.820 2.830 2.790 2.900 3,495,000 9,863,070 2.8221 0.918 0.918 0.921 0.908 0.944 10,737,100 0.9186 1.81%
2007-08-29 0 2.770 2.770 2.790 2.600 2.780 3,583,000 9,591,370 2.6769 0.902 0.902 0.908 0.846 0.905 11,007,448 0.8714 -2.12%
2007-08-28 0 2.830 2.840 2.850 2.800 2.990 6,400,000 18,475,700 2.8868 0.921 0.924 0.928 0.911 0.973 19,661,643 0.9397 -3.08%
2007-08-27 0 2.920 2.920 2.940 2.800 3.040 13,758,000 40,392,200 2.9359 0.950 0.950 0.957 0.911 0.990 42,266,389 0.9557 7.75%
2007-08-24 0 2.710 2.720 2.730 2.450 2.730 13,861,000 35,877,190 2.5884 0.882 0.885 0.889 0.797 0.889 42,582,818 0.8425 8.84%
2007-08-23 0 2.490 2.480 2.490 2.440 2.530 9,948,000 24,716,720 2.4846 0.811 0.807 0.811 0.794 0.824 30,561,567 0.8088 2.89%
2007-08-22 0 2.420 2.400 2.420 2.350 2.460 5,856,000 13,973,670 2.3862 0.788 0.781 0.788 0.765 0.801 17,990,404 0.7767 -1.22%
2007-08-21 0 2.450 2.450 2.460 2.410 2.620 3,275,000 8,438,730 2.5767 0.797 0.797 0.801 0.784 0.853 10,061,232 0.8387 -3.92%
2007-08-20 0 2.550 2.540 2.550 2.480 2.600 2,338,000 5,912,260 2.5288 0.830 0.827 0.830 0.807 0.846 7,182,644 0.8231 4.94%
2007-08-17 0 2.430 2.420 2.440 2.130 2.500 6,716,000 15,239,750 2.2692 0.791 0.788 0.794 0.693 0.814 20,632,437 0.7386 -2.80%
2007-08-16 0 2.500 2.510 2.530 2.470 2.600 4,326,000 10,888,040 2.5169 0.814 0.817 0.824 0.804 0.846 13,290,042 0.8193 -7.41%
2007-08-15 0 2.700 2.690 2.700 2.620 2.800 16,250,000 43,069,240 2.6504 0.879 0.876 0.879 0.853 0.911 49,922,141 0.8627 -3.57%
2007-08-14 0 2.800 2.800 2.820 2.780 2.840 8,109,000 22,826,660 2.8150 0.911 0.911 0.918 0.905 0.924 24,911,916 0.9163 -1.06%
2007-08-13 0 2.830 2.820 2.830 2.810 2.890 3,409,000 9,640,490 2.8280 0.921 0.918 0.921 0.915 0.941 10,472,897 0.9205 -0.70%
2007-08-10 0 2.850 2.830 2.850 2.770 2.880 3,658,000 10,295,210 2.8144 0.928 0.921 0.928 0.902 0.937 11,237,858 0.9161 -2.73%
2007-08-09 0 2.930 2.940 2.960 2.930 3.070 12,138,000 36,714,920 3.0248 0.954 0.957 0.964 0.954 0.999 37,289,535 0.9846 0.00%
2007-08-08 0 2.930 2.930 2.940 2.880 2.970 4,671,000 13,698,630 2.9327 0.954 0.954 0.957 0.937 0.967 14,349,927 0.9546 1.74%
2007-08-07 0 2.880 2.880 2.890 2.800 3.160 8,960,000 26,679,410 2.9776 0.937 0.937 0.941 0.911 1.029 27,526,301 0.9692 -6.19%
2007-08-06 0 3.070 3.050 3.080 3.040 3.120 6,986,500 21,549,710 3.0845 0.999 0.993 1.003 0.990 1.016 21,463,449 1.0040 -2.54%
2007-08-03 0 3.150 3.140 3.150 3.110 3.330 13,881,000 43,955,020 3.1666 1.025 1.022 1.025 1.012 1.084 42,644,261 1.0307 -2.48%
2007-08-02 0 3.230 3.210 3.230 3.200 3.470 11,209,000 37,148,650 3.3142 1.051 1.045 1.051 1.042 1.130 34,435,525 1.0788 -4.44%
2007-08-01 0 3.380 3.370 3.380 3.150 3.670 11,761,000 40,296,060 3.4262 1.100 1.097 1.100 1.025 1.195 36,131,342 1.1153 -8.15%
2007-07-31 0 3.680 3.670 3.680 3.560 3.730 7,817,000 28,572,530 3.6552 1.198 1.195 1.198 1.159 1.214 24,014,854 1.1898 3.66%
2007-07-30 0 3.550 3.540 3.550 3.510 3.680 7,020,000 24,969,040 3.5568 1.156 1.152 1.156 1.143 1.198 21,566,365 1.1578 -3.53%
2007-07-27 0 3.680 3.660 3.670 3.560 3.790 6,368,000 23,489,950 3.6887 1.198 1.191 1.195 1.159 1.234 19,563,335 1.2007 -2.65%
2007-07-26 0 3.780 3.760 3.770 3.750 4.010 10,153,000 38,948,660 3.8362 1.230 1.224 1.227 1.221 1.305 31,191,354 1.2487 -3.32%
2007-07-25 0 3.910 3.910 3.940 3.800 4.060 8,364,000 32,931,160 3.9373 1.273 1.273 1.282 1.237 1.322 25,695,310 1.2816 -1.76%
2007-07-24 0 3.980 3.970 3.980 3.930 4.250 17,041,000 69,113,980 4.0557 1.296 1.292 1.296 1.279 1.383 52,352,197 1.3202 -4.78%
2007-07-23 0 4.180 4.160 4.170 3.660 4.240 46,384,500 183,291,750 3.9516 1.361 1.354 1.357 1.191 1.380 142,499,295 1.2863 19.77%
2007-07-20 0 3.490 3.490 3.500 3.350 3.530 6,784,000 23,173,610 3.4159 1.136 1.136 1.139 1.090 1.149 20,841,342 1.1119 4.18%
2007-07-19 0 3.350 3.330 3.350 3.300 3.430 4,985,000 16,786,880 3.3675 1.090 1.084 1.090 1.074 1.116 15,314,577 1.0961 0.00%
2007-07-18 0 3.350 3.340 3.350 3.240 3.400 4,622,000 15,386,930 3.3291 1.090 1.087 1.090 1.055 1.107 14,199,393 1.0836 -2.62%
2007-07-17 0 3.440 3.410 3.440 3.330 3.520 5,777,000 19,720,230 3.4136 1.120 1.110 1.120 1.084 1.146 17,747,705 1.1111 -1.99%
2007-07-16 0 3.510 3.520 3.530 3.500 3.670 8,966,000 31,948,200 3.5633 1.143 1.146 1.149 1.139 1.195 27,544,733 1.1599 -1.13%
2007-07-13 0 3.550 3.510 3.550 3.450 3.700 5,142,000 18,140,800 3.5280 1.156 1.143 1.156 1.123 1.204 15,796,901 1.1484 -1.39%
2007-07-12 0 3.600 3.600 3.610 3.530 3.670 13,748,000 49,498,190 3.6004 1.172 1.172 1.175 1.149 1.195 42,235,667 1.1720 1.98%
2007-07-11 0 3.530 3.520 3.530 3.200 3.530 14,998,000 50,896,430 3.3935 1.149 1.146 1.149 1.042 1.149 46,075,832 1.1046 9.63%
2007-07-10 0 3.220 3.210 3.220 3.170 3.290 12,038,000 38,819,010 3.2247 1.048 1.045 1.048 1.032 1.071 36,982,322 1.0497 0.94%
2007-07-09 0 3.190 3.190 3.210 3.170 3.230 3,457,000 11,015,160 3.1863 1.038 1.038 1.045 1.032 1.051 10,620,359 1.0372 -0.31%
2007-07-06 0 3.200 3.200 3.210 3.130 3.230 4,552,000 14,436,790 3.1715 1.042 1.042 1.045 1.019 1.051 13,984,344 1.0324 -0.62%
2007-07-05 0 3.220 3.220 3.230 3.190 3.290 10,680,000 34,508,710 3.2312 1.048 1.048 1.051 1.038 1.071 32,810,367 1.0518 0.31%
2007-07-04 0 3.210 3.200 3.220 3.190 3.360 7,614,000 24,626,200 3.2343 1.045 1.042 1.048 1.038 1.094 23,391,211 1.0528 -3.89%
2007-07-03 0 3.340 3.330 3.340 3.320 3.420 5,725,000 19,116,750 3.3392 1.087 1.084 1.087 1.081 1.113 17,587,954 1.0869 -2.34%
2007-06-29 0 3.420 3.400 3.410 3.380 3.500 4,018,000 13,708,090 3.4117 1.113 1.107 1.110 1.100 1.139 12,343,825 1.1105 -2.29%
2007-06-28 0 3.500 3.490 3.500 3.400 3.540 4,371,000 15,297,340 3.4997 1.139 1.136 1.139 1.107 1.152 13,428,288 1.1392 -1.13%
2007-06-27 0 3.540 3.530 3.550 3.510 3.600 1,466,000 5,188,230 3.5390 1.152 1.149 1.156 1.143 1.172 4,503,745 1.1520 -2.48%
2007-06-26 0 3.630 3.630 3.640 3.520 3.640 1,793,000 6,415,160 3.5779 1.182 1.182 1.185 1.146 1.185 5,508,332 1.1646 0.83%
2007-06-25 0 3.600 3.530 3.600 3.510 3.640 3,831,000 13,595,110 3.5487 1.172 1.149 1.172 1.143 1.185 11,769,337 1.1551 0.00%
2007-06-22 0 3.600 3.590 3.600 3.590 3.700 3,216,000 11,686,490 3.6339 1.172 1.169 1.172 1.169 1.204 9,879,976 1.1828 -1.37%
2007-06-21 0 3.650 3.650 3.680 3.650 3.700 3,550,000 13,013,300 3.6657 1.188 1.188 1.198 1.188 1.204 10,906,068 1.1932 -2.67%
2007-06-20 0 3.750 3.750 3.760 3.660 3.770 2,060,000 7,644,820 3.7111 1.221 1.221 1.224 1.191 1.227 6,328,591 1.2080 -1.32%
2007-06-18 0 3.800 3.780 3.800 3.730 3.920 5,249,000 20,015,550 3.8132 1.237 1.230 1.237 1.214 1.276 16,125,620 1.2412 -2.06%
2007-06-15 0 3.880 3.870 3.880 3.830 3.900 5,924,000 22,915,060 3.8682 1.263 1.260 1.263 1.247 1.269 18,199,309 1.2591 1.31%
2007-06-14 0 3.830 3.830 3.840 3.800 3.840 3,639,000 13,894,200 3.8181 1.247 1.247 1.250 1.237 1.250 11,179,487 1.2428 0.52%
2007-06-13 0 3.810 3.810 3.820 3.660 3.860 6,238,000 23,677,200 3.7956 1.240 1.240 1.243 1.191 1.256 19,163,958 1.2355 4.10%
2007-06-12 0 3.660 3.660 3.680 3.530 3.680 11,695,000 42,154,620 3.6045 1.191 1.191 1.198 1.149 1.198 35,928,581 1.1733 0.83%
2007-06-11 0 3.630 3.630 3.650 3.620 3.840 9,894,000 36,438,490 3.6829 1.182 1.182 1.188 1.178 1.250 30,395,672 1.1988 -4.47%
2007-06-08 0 3.800 3.790 3.800 3.750 3.820 2,919,000 11,049,600 3.7854 1.237 1.234 1.237 1.221 1.243 8,967,553 1.2322 -0.52%
2007-06-07 0 3.820 3.810 3.820 3.540 3.880 12,598,000 47,047,212 3.7345 1.243 1.240 1.243 1.152 1.263 38,702,716 1.2156 7.61%
2007-06-06 0 3.550 3.540 3.550 3.500 3.610 8,416,500 29,898,560 3.5524 1.156 1.152 1.156 1.139 1.175 25,856,597 1.1563 -0.84%
2007-06-05 0 3.580 3.570 3.590 3.520 3.720 5,928,500 21,281,070 3.5896 1.165 1.162 1.169 1.146 1.211 18,213,133 1.1684 -2.72%
2007-06-04 0 3.680 3.680 3.720 3.650 3.880 8,351,000 31,077,250 3.7214 1.198 1.198 1.211 1.188 1.263 25,655,372 1.2113 -3.66%
2007-06-01 0 3.820 3.810 3.820 3.810 4.020 4,768,000 18,472,320 3.8742 1.243 1.240 1.243 1.240 1.309 14,647,924 1.2611 -4.02%
2007-05-31 0 3.980 3.970 3.980 3.930 4.050 5,691,000 22,757,730 3.9989 1.296 1.292 1.296 1.279 1.318 17,483,502 1.3017 0.00%
2007-05-30 0 3.980 3.980 4.000 3.930 4.110 3,287,000 13,119,540 3.9913 1.296 1.296 1.302 1.279 1.338 10,098,097 1.2992 -2.93%
2007-05-29 0 4.100 4.070 4.100 4.050 4.150 4,931,000 20,207,410 4.0980 1.335 1.325 1.335 1.318 1.351 15,148,682 1.3339 -1.20%
2007-05-28 0 4.150 4.130 4.150 4.110 4.210 1,593,000 6,606,440 4.1472 1.351 1.344 1.351 1.338 1.370 4,893,906 1.3499 0.97%
2007-05-25 0 4.110 4.090 4.110 4.030 4.150 1,345,000 5,497,830 4.0876 1.338 1.331 1.338 1.312 1.351 4,132,017 1.3305 -0.96%
2007-05-23 0 4.150 4.150 4.200 4.030 4.200 5,775,000 23,940,400 4.1455 1.351 1.351 1.367 1.312 1.367 17,741,561 1.3494 2.47%
2007-05-22 0 4.050 4.050 4.090 4.020 4.210 4,818,000 19,806,960 4.1110 1.318 1.318 1.331 1.309 1.370 14,801,531 1.3382 -2.17%
2007-05-21 0 4.140 4.150 4.170 4.000 4.260 5,761,000 23,938,150 4.1552 1.348 1.351 1.357 1.302 1.387 17,698,551 1.3525 -2.59%
2007-05-18 0 4.250 4.230 4.250 4.230 4.350 940,000 4,004,600 4.2602 1.383 1.377 1.383 1.377 1.416 2,887,804 1.3867 -2.30%
2007-05-17 0 4.350 4.340 4.390 4.350 4.450 2,088,000 9,220,420 4.4159 1.416 1.413 1.429 1.416 1.449 6,414,611 1.4374 -0.91%
2007-05-16 0 4.430 4.410 4.430 4.350 4.480 1,321,000 5,830,860 4.4140 1.429 1.423 1.429 1.403 1.445 4,095,264 1.4238 0.91%
2007-05-15 0 4.390 4.350 4.400 4.290 4.550 1,272,000 5,548,568 4.3621 1.416 1.403 1.419 1.384 1.468 3,943,358 1.4071 -1.35%
2007-05-14 0 4.450 4.480 4.550 4.210 4.500 3,820,000 16,413,600 4.2968 1.435 1.445 1.468 1.358 1.452 11,842,473 1.3860 5.95%
2007-05-11 0 4.200 4.190 4.200 4.190 4.270 2,420,000 10,211,570 4.2197 1.355 1.352 1.355 1.352 1.377 7,502,300 1.3611 -2.55%
2007-05-10 0 4.310 4.290 4.310 4.250 4.330 954,000 4,079,200 4.2759 1.390 1.384 1.390 1.371 1.397 2,957,518 1.3793 1.17%
2007-05-09 0 4.260 4.260 4.270 4.230 4.280 1,780,000 7,597,510 4.2683 1.374 1.374 1.377 1.364 1.381 5,518,220 1.3768 -0.23%
2007-05-08 0 4.270 4.270 4.300 4.250 4.330 1,416,000 6,048,780 4.2717 1.377 1.377 1.387 1.371 1.397 4,389,775 1.3779 0.23%
2007-05-07 0 4.260 4.260 4.270 4.220 4.270 3,641,000 15,502,650 4.2578 1.374 1.374 1.377 1.361 1.377 11,287,551 1.3734 0.00%
2007-05-04 0 4.260 4.260 4.270 4.260 4.340 1,522,761 6,532,303 4.2898 1.374 1.374 1.377 1.374 1.400 4,720,748 1.3837 -0.47%
2007-05-03 0 4.280 4.270 4.290 4.190 4.310 4,621,000 19,659,120 4.2543 1.381 1.377 1.384 1.352 1.390 14,325,672 1.3723 1.90%
2007-05-02 0 4.200 4.160 4.230 4.150 4.310 8,820,000 37,369,920 4.2370 1.355 1.342 1.364 1.339 1.390 27,343,092 1.3667 -1.41%
2007-04-30 0 4.260 4.250 4.260 4.250 4.320 4,034,000 17,151,010 4.2516 1.374 1.371 1.374 1.371 1.393 12,505,900 1.3714 -1.16%
2007-04-27 0 4.310 4.310 4.320 4.270 4.320 1,499,000 6,444,180 4.2990 1.390 1.390 1.393 1.377 1.393 4,647,086 1.3867 -1.82%
2007-04-26 0 4.390 4.350 4.390 4.230 4.400 7,777,580 33,402,643 4.2947 1.416 1.403 1.416 1.364 1.419 24,111,461 1.3853 2.81%
2007-04-25 0 4.270 4.270 4.280 4.240 4.280 3,441,000 14,640,450 4.2547 1.377 1.377 1.381 1.368 1.381 10,667,526 1.3724 0.23%
2007-04-24 0 4.260 4.260 4.280 4.200 4.390 3,633,000 15,454,130 4.2538 1.374 1.374 1.381 1.355 1.416 11,262,750 1.3721 -1.39%
2007-04-23 0 4.320 4.320 4.330 4.180 4.360 3,967,000 17,019,050 4.2902 1.393 1.393 1.397 1.348 1.406 12,298,191 1.3839 3.85%
2007-04-20 0 4.160 4.160 4.190 4.160 4.260 1,632,580 6,886,555 4.2182 1.342 1.342 1.352 1.342 1.374 5,061,200 1.3607 -0.48%
2007-04-19 0 4.180 4.150 4.180 4.000 4.190 6,521,000 26,835,050 4.1152 1.348 1.339 1.348 1.290 1.352 20,215,908 1.3274 -0.95%
2007-04-18 0 4.220 4.200 4.230 4.120 4.390 7,176,355 30,339,335 4.2277 1.361 1.355 1.364 1.329 1.416 22,247,589 1.3637 -2.09%
2007-04-17 0 4.310 4.310 4.320 4.000 4.430 9,823,000 42,067,190 4.2825 1.390 1.390 1.393 1.290 1.429 30,452,517 1.3814 -3.36%
2007-04-16 0 4.460 4.450 4.470 4.450 4.600 5,131,000 22,999,790 4.4825 1.439 1.435 1.442 1.435 1.484 15,906,735 1.4459 -2.62%
2007-04-13 0 4.580 4.510 4.580 4.500 4.610 2,220,000 10,074,690 4.5381 1.477 1.455 1.477 1.452 1.487 6,882,275 1.4639 1.33%
2007-04-12 0 4.520 4.510 4.540 4.470 4.660 4,566,000 20,860,840 4.5687 1.458 1.455 1.464 1.442 1.503 14,155,165 1.4737 -2.16%
2007-04-11 0 4.620 4.620 4.630 4.570 4.650 2,632,000 12,137,590 4.6115 1.490 1.490 1.493 1.474 1.500 8,159,526 1.4875 1.09%
2007-04-10 0 4.570 4.570 4.580 4.540 4.790 4,163,000 19,083,470 4.5841 1.474 1.474 1.477 1.464 1.545 12,905,816 1.4787 -2.35%
2007-04-04 0 4.680 4.680 4.690 4.670 4.820 3,089,000 14,579,710 4.7199 1.510 1.510 1.513 1.506 1.555 9,576,283 1.5225 -0.43%
2007-04-03 0 4.700 4.690 4.700 4.650 4.760 2,170,000 10,241,010 4.7194 1.516 1.513 1.516 1.500 1.535 6,727,269 1.5223 0.00%
2007-04-02 0 4.700 4.690 4.700 4.690 4.940 5,007,000 24,247,950 4.8428 1.516 1.513 1.516 1.513 1.593 15,522,320 1.5621 -2.08%
2007-03-30 0 4.800 4.800 4.810 4.650 4.840 7,562,500 36,004,670 4.7609 1.548 1.548 1.552 1.500 1.561 23,444,687 1.5357 4.58%
2007-03-29 0 4.590 4.580 4.590 4.470 4.610 1,469,000 6,704,080 4.5637 1.481 1.477 1.481 1.442 1.487 4,554,082 1.4721 0.88%
2007-03-28 0 4.550 4.540 4.570 4.490 4.650 3,792,000 17,352,538 4.5761 1.468 1.464 1.474 1.448 1.500 11,755,670 1.4761 -2.57%
2007-03-27 0 4.670 4.660 4.670 4.600 4.740 2,630,000 12,276,120 4.6677 1.506 1.503 1.506 1.484 1.529 8,153,326 1.5057 0.43%
2007-03-26 0 4.650 4.640 4.650 4.410 4.800 7,847,000 36,284,772 4.6240 1.500 1.497 1.500 1.423 1.548 24,326,672 1.4916 5.44%
2007-03-23 0 4.410 4.410 4.430 4.380 4.470 3,161,000 13,946,400 4.4120 1.423 1.423 1.429 1.413 1.442 9,799,491 1.4232 -0.90%
2007-03-22 0 4.450 4.490 4.500 4.320 4.500 6,933,000 30,665,130 4.4231 1.435 1.448 1.452 1.393 1.452 21,493,159 1.4267 3.49%
2007-03-21 0 4.300 4.290 4.300 4.290 4.380 2,443,000 10,592,910 4.3360 1.387 1.384 1.387 1.384 1.413 7,573,603 1.3987 -2.27%
2007-03-20 0 4.400 4.290 4.400 4.230 4.400 4,030,000 17,282,460 4.2885 1.419 1.384 1.419 1.364 1.419 12,493,499 1.3833 2.33%
2007-03-19 0 4.300 4.280 4.300 4.180 4.320 2,368,000 10,032,690 4.2368 1.387 1.381 1.387 1.348 1.393 7,341,093 1.3666 -0.46%
2007-03-16 0 4.320 4.320 4.350 4.280 4.400 1,866,000 8,084,280 4.3324 1.393 1.393 1.403 1.381 1.419 5,784,831 1.3975 -0.46%
2007-03-15 0 4.340 4.340 4.370 4.310 4.400 2,532,000 11,000,940 4.3448 1.400 1.400 1.410 1.390 1.419 7,849,514 1.4015 1.40%
2007-03-14 0 4.280 4.260 4.270 4.100 4.350 9,007,000 38,008,020 4.2198 1.381 1.374 1.377 1.323 1.403 27,922,815 1.3612 -4.68%
2007-03-13 0 4.490 4.470 4.490 4.400 4.530 7,057,000 31,634,850 4.4828 1.448 1.442 1.448 1.419 1.461 21,877,574 1.4460 0.45%
2007-03-12 0 4.470 4.450 4.490 4.400 4.560 7,216,000 32,233,140 4.4669 1.442 1.435 1.448 1.419 1.471 22,370,494 1.4409 0.45%
2007-03-09 0 4.450 4.450 4.490 4.400 4.510 6,144,000 27,431,960 4.4648 1.435 1.435 1.448 1.419 1.455 19,047,161 1.4402 1.14%
2007-03-08 0 4.400 4.380 4.400 4.340 4.460 7,978,000 35,239,870 4.4171 1.419 1.413 1.419 1.400 1.439 24,732,788 1.4248 1.38%
2007-03-07 0 4.340 4.330 4.350 4.290 4.530 7,368,000 32,602,015 4.4248 1.400 1.397 1.403 1.384 1.461 22,841,712 1.4273 -1.59%
2007-03-06 0 4.410 4.380 4.400 4.200 4.490 8,255,000 35,688,220 4.3232 1.423 1.413 1.419 1.355 1.448 25,591,522 1.3945 6.27%
2007-03-05 0 4.150 4.140 4.150 3.900 4.520 13,038,000 54,403,330 4.1727 1.339 1.335 1.339 1.258 1.458 40,419,415 1.3460 -8.59%
2007-03-02 0 4.540 4.530 4.580 4.290 4.710 7,241,000 32,502,690 4.4887 1.464 1.461 1.477 1.384 1.519 22,447,997 1.4479 -2.78%
2007-03-01 0 4.670 4.660 4.670 4.660 4.830 5,707,000 27,199,850 4.7661 1.506 1.503 1.506 1.503 1.558 17,692,407 1.5374 -1.68%
2007-02-28 0 4.750 4.730 4.750 4.400 4.790 10,338,000 47,969,680 4.6401 1.532 1.526 1.532 1.419 1.545 32,049,080 1.4968 -3.85%
2007-02-27 0 4.940 4.930 4.940 4.900 5.250 8,126,000 40,812,030 5.0224 1.593 1.590 1.593 1.581 1.693 25,191,606 1.6201 -4.82%
2007-02-26 0 5.190 5.180 5.200 5.110 5.220 6,005,000 30,960,760 5.1558 1.674 1.671 1.677 1.648 1.684 18,616,244 1.6631 0.78%
2007-02-23 0 5.150 5.140 5.160 5.050 5.170 4,859,000 24,887,640 5.1220 1.661 1.658 1.664 1.629 1.668 15,063,502 1.6522 0.98%
2007-02-22 0 5.100 5.100 5.110 5.090 5.180 3,563,000 18,325,120 5.1432 1.645 1.645 1.648 1.642 1.671 11,045,741 1.6590 0.39%
2007-02-21 0 5.080 5.090 5.100 5.020 5.170 5,825,000 29,711,010 5.1006 1.639 1.642 1.645 1.619 1.668 18,058,221 1.6453 0.00%
2007-02-16 0 5.080 5.050 5.080 5.030 5.230 8,619,000 43,993,480 5.1042 1.639 1.629 1.639 1.623 1.687 26,719,967 1.6465 -0.97%
2007-02-15 0 5.130 5.130 5.140 4.810 5.180 14,003,000 70,676,690 5.0473 1.655 1.655 1.658 1.552 1.671 43,411,034 1.6281 5.56%
2007-02-14 0 4.860 4.840 4.860 4.780 4.910 6,821,000 32,980,860 4.8352 1.568 1.561 1.568 1.542 1.584 21,145,945 1.5597 0.83%
2007-02-13 0 4.820 4.800 4.820 4.780 4.970 9,962,000 48,356,750 4.8541 1.555 1.548 1.555 1.542 1.603 30,883,434 1.5658 -3.41%
2007-02-12 0 4.990 4.990 5.000 4.980 5.190 9,180,000 46,607,620 5.0771 1.610 1.610 1.613 1.606 1.674 28,459,137 1.6377 -0.60%
2007-02-09 0 5.020 5.020 5.030 4.840 5.040 10,691,000 52,934,720 4.9513 1.619 1.619 1.623 1.561 1.626 33,143,424 1.5971 2.87%
2007-02-08 0 4.880 4.900 4.910 4.790 5.000 15,907,000 78,250,230 4.9192 1.574 1.581 1.584 1.545 1.613 49,313,670 1.5868 -0.61%
2007-02-07 0 4.910 4.910 4.930 4.650 4.920 18,048,000 86,895,650 4.8147 1.584 1.584 1.590 1.500 1.587 55,951,035 1.5531 4.47%
2007-02-06 0 4.700 4.710 4.720 4.480 4.720 21,284,000 98,952,010 4.6491 1.516 1.519 1.523 1.445 1.523 65,983,036 1.4997 4.44%
2007-02-05 0 4.500 4.500 4.510 4.380 4.580 17,550,500 79,198,735 4.5126 1.452 1.452 1.455 1.413 1.477 54,408,724 1.4556 3.45%
2007-02-02 0 4.350 4.330 4.340 4.260 4.380 8,900,000 38,629,920 4.3404 1.403 1.397 1.400 1.374 1.413 27,591,102 1.4001 1.16%
2007-02-01 0 4.300 4.310 4.320 4.180 4.380 9,836,000 41,933,030 4.2632 1.387 1.390 1.393 1.348 1.413 30,492,818 1.3752 0.23%
2007-01-31 0 4.290 4.270 4.290 4.200 4.490 10,461,000 45,082,660 4.3096 1.384 1.377 1.384 1.355 1.448 32,430,396 1.3901 -3.38%
2007-01-30 0 4.440 4.440 4.460 4.330 4.600 38,041,600 169,442,200 4.4541 1.432 1.432 1.439 1.397 1.484 117,933,671 1.4368 1.37%
2007-01-29 0 4.380 4.390 4.400 3.990 4.400 54,106,600 225,252,010 4.1631 1.413 1.416 1.419 1.287 1.419 167,737,161 1.3429 13.77%
2007-01-26 0 3.850 3.830 3.840 3.700 3.910 13,241,000 50,185,860 3.7902 1.242 1.235 1.239 1.194 1.261 41,048,740 1.2226 0.00%
2007-01-25 0 3.850 3.850 3.860 3.810 4.170 15,116,000 59,696,160 3.9492 1.242 1.242 1.245 1.229 1.345 46,861,472 1.2739 -7.00%
2007-01-24 0 4.140 4.140 4.150 4.100 4.280 6,859,000 28,821,750 4.2020 1.335 1.335 1.339 1.323 1.381 21,263,749 1.3554 -1.66%
2007-01-23 0 4.210 4.220 4.230 4.000 4.310 20,563,000 85,096,000 4.1383 1.358 1.361 1.364 1.290 1.390 63,747,847 1.3349 3.44%
2007-01-22 0 4.070 4.070 4.080 4.030 4.150 17,053,000 69,661,540 4.0850 1.313 1.313 1.316 1.300 1.339 52,866,412 1.3177 1.75%
2007-01-19 0 4.000 3.990 4.000 3.750 4.070 24,933,000 98,281,820 3.9418 1.290 1.287 1.290 1.210 1.313 77,295,388 1.2715 5.82%
2007-01-18 0 3.780 3.780 3.790 3.630 3.820 12,635,000 47,249,526 3.7396 1.219 1.219 1.223 1.171 1.232 39,170,065 1.2063 2.44%
2007-01-17 0 3.690 3.680 3.690 3.670 3.770 8,280,000 30,914,400 3.7336 1.190 1.187 1.190 1.184 1.216 25,669,025 1.2043 -1.07%
2007-01-16 0 3.730 3.720 3.730 3.670 3.770 9,743,000 36,378,100 3.7338 1.203 1.200 1.203 1.184 1.216 30,204,507 1.2044 0.54%
2007-01-15 0 3.710 3.720 3.730 3.600 3.730 7,632,000 28,099,620 3.6818 1.197 1.200 1.203 1.161 1.203 23,660,145 1.1876 1.92%
2007-01-12 0 3.640 3.640 3.650 3.620 3.680 6,528,000 23,826,170 3.6498 1.174 1.174 1.177 1.168 1.187 20,237,608 1.1773 1.68%
2007-01-11 0 3.580 3.550 3.570 3.520 3.650 8,054,000 28,977,830 3.5979 1.155 1.145 1.152 1.135 1.177 24,968,397 1.1606 1.70%
2007-01-10 0 3.520 3.520 3.550 3.460 3.690 9,336,000 33,519,650 3.5904 1.135 1.135 1.145 1.116 1.190 28,942,756 1.1581 -5.63%
2007-01-09 0 3.730 3.720 3.740 3.630 3.850 17,561,400 65,537,848 3.7319 1.203 1.200 1.206 1.171 1.242 54,442,515 1.2038 -2.61%
2007-01-08 0 3.830 3.820 3.830 3.630 3.860 29,000,000 109,130,280 3.7631 1.235 1.232 1.235 1.171 1.245 89,903,591 1.2139 2.96%
2007-01-05 0 3.720 3.720 3.730 3.450 3.760 45,047,000 164,882,310 3.6602 1.200 1.200 1.203 1.113 1.213 139,651,279 1.1807 5.38%
2007-01-04 0 3.530 3.530 3.560 3.460 3.680 29,865,000 106,647,280 3.5710 1.139 1.139 1.148 1.116 1.187 92,585,199 1.1519 -2.22%
2007-01-03 0 3.610 3.610 3.620 3.430 3.640 39,405,000 139,542,754 3.5412 1.164 1.164 1.168 1.106 1.174 122,160,380 1.1423 3.14%
2007-01-02 0 3.500 3.500 3.510 3.220 3.500 39,690,900 133,052,592 3.3522 1.129 1.129 1.132 1.039 1.129 123,046,706 1.0813 10.06%
2006-12-29 0 3.180 3.170 3.180 3.120 3.230 17,826,000 56,594,220 3.1748 1.026 1.023 1.026 1.006 1.042 55,262,808 1.0241 -1.85%
2006-12-28 0 3.240 3.230 3.240 3.100 3.270 26,735,000 86,209,730 3.2246 1.045 1.042 1.045 1.000 1.055 82,881,811 1.0402 2.86%
2006-12-27 0 3.150 3.150 3.160 3.090 3.400 31,687,500 100,787,540 3.1807 1.016 1.016 1.019 0.997 1.097 98,235,174 1.0260 -5.69%
2006-12-22 0 3.340 3.320 3.330 3.260 3.450 49,646,000 167,638,460 3.3767 1.077 1.071 1.074 1.052 1.113 153,908,748 1.0892 -5.11%
2006-12-21 0 3.520 3.510 3.520 3.300 3.870 329,576,500 1,193,977,550 3.6228 1.135 1.132 1.135 1.064 1.248 1,021,727,966 1.1686

Webb-site Database - Powered By Linux Group

Back to top