Tiangong International Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00826  2007-07-26    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-30 0 3.550 3.550 3.560 3.450 3.600 21,660,932 76,444,550 3.5291 3.550 3.550 3.560 3.450 3.600 21,660,932 3.5291 2.60%
2026-06-29 0 3.460 3.450 3.460 3.420 3.570 21,476,000 74,726,062 3.4795 3.460 3.450 3.460 3.420 3.570 21,476,000 3.4795 -1.98%
2026-06-26 0 3.530 3.520 3.530 3.490 3.750 27,138,450 96,914,488 3.5711 3.530 3.520 3.530 3.490 3.750 27,138,450 3.5711 -3.58%
2026-06-25 0 3.690 3.690 3.700 3.520 3.730 30,832,894 112,261,199 3.6410 3.661 3.661 3.671 3.492 3.701 31,077,981 3.6122 -0.27%
2026-06-24 0 3.700 3.690 3.700 3.650 3.860 15,342,000 56,836,980 3.7047 3.671 3.661 3.671 3.621 3.830 15,463,951 3.6754 -3.39%
2026-06-23 0 3.830 3.830 3.850 3.780 3.980 35,996,000 139,472,024 3.8747 3.800 3.800 3.820 3.750 3.949 36,282,127 3.8441 -1.29%
2026-06-22 0 3.880 3.870 3.880 3.740 4.070 68,352,798 262,584,180 3.8416 3.849 3.839 3.849 3.711 4.038 68,896,125 3.8113 -4.90%
2026-06-18 0 4.080 4.070 4.080 3.910 4.200 36,523,987 147,998,488 4.0521 4.048 4.038 4.048 3.879 4.167 36,814,311 4.0201 -1.21%
2026-06-17 0 4.130 4.120 4.130 4.080 4.360 38,787,300 162,903,904 4.1999 4.097 4.088 4.097 4.048 4.326 39,095,615 4.1668 -3.95%
2026-06-16 0 4.300 4.290 4.300 3.930 4.540 146,324,308 625,250,068 4.2730 4.266 4.256 4.266 3.899 4.504 147,487,420 4.2393 8.86%
2026-06-15 0 3.950 3.940 3.950 3.730 4.030 111,194,919 437,097,125 3.9309 3.919 3.909 3.919 3.701 3.998 112,078,792 3.8999 7.34%
2026-06-12 0 3.680 3.670 3.680 3.550 3.860 46,740,000 172,296,920 3.6863 3.651 3.641 3.651 3.522 3.830 47,111,530 3.6572 3.37%
2026-06-11 0 3.560 3.560 3.570 3.240 3.620 45,848,076 159,818,688 3.4858 3.532 3.532 3.542 3.214 3.591 46,212,516 3.4583 8.54%
2026-06-10 0 3.280 3.260 3.280 3.170 3.340 10,515,600 33,940,058 3.2276 3.254 3.234 3.254 3.145 3.314 10,599,187 3.2021 0.31%
2026-06-09 0 3.270 3.270 3.280 3.260 3.380 9,862,000 32,445,020 3.2899 3.244 3.244 3.254 3.234 3.353 9,940,392 3.2640 -0.91%
2026-06-08 0 3.300 3.300 3.310 3.210 3.360 16,312,000 53,400,534 3.2737 3.274 3.274 3.284 3.185 3.334 16,441,662 3.2479 -2.37%
2026-06-05 0 3.380 3.350 3.380 3.310 3.450 14,094,000 47,669,978 3.3823 3.353 3.324 3.353 3.284 3.423 14,206,031 3.3556 -0.88%
2026-06-04 0 3.410 3.390 3.410 3.260 3.410 7,792,500 26,301,262 3.3752 3.383 3.363 3.383 3.234 3.383 7,854,442 3.3486 1.49%
2026-06-03 0 3.360 3.340 3.360 3.300 3.480 18,108,000 60,855,600 3.3607 3.334 3.314 3.334 3.274 3.453 18,251,938 3.3342 -2.04%
2026-06-02 0 3.430 3.420 3.430 3.370 3.490 7,054,000 24,130,220 3.4208 3.403 3.393 3.403 3.343 3.462 7,110,071 3.3938 -0.29%
2026-06-01 0 3.440 3.430 3.440 3.410 3.540 7,276,010 25,242,278 3.4692 3.413 3.403 3.413 3.383 3.512 7,333,846 3.4419 0.58%
2026-05-29 0 3.420 3.400 3.420 3.370 3.550 19,978,000 68,662,060 3.4369 3.393 3.373 3.393 3.343 3.522 20,136,802 3.4098 -3.39%
2026-05-28 0 3.540 3.530 3.540 3.480 3.680 13,044,000 46,314,300 3.5506 3.512 3.502 3.512 3.453 3.651 13,147,685 3.5226 -3.01%
2026-05-27 0 3.650 3.640 3.650 3.610 3.830 22,812,000 84,253,460 3.6934 3.621 3.611 3.621 3.582 3.800 22,993,330 3.6643 -4.70%
2026-05-26 0 3.830 3.820 3.830 3.760 3.890 23,146,000 88,307,780 3.8153 3.800 3.790 3.800 3.730 3.859 23,329,984 3.7852 -1.29%
2026-05-22 0 3.880 3.870 3.880 3.820 4.000 24,109,575 94,375,660 3.9144 3.849 3.839 3.849 3.790 3.968 24,301,219 3.8836 2.37%
2026-05-21 0 3.790 3.790 3.800 3.760 4.040 43,722,000 170,458,108 3.8987 3.760 3.760 3.770 3.730 4.008 44,069,540 3.8679 -0.26%
2026-05-20 0 3.800 3.790 3.800 3.510 3.830 28,924,000 105,793,800 3.6576 3.770 3.760 3.770 3.482 3.800 29,153,913 3.6288 4.68%
2026-05-19 0 3.630 3.620 3.630 3.500 3.720 22,529,000 81,052,266 3.5977 3.601 3.591 3.601 3.472 3.691 22,708,080 3.5693 -0.82%
2026-05-18 0 3.660 3.660 3.670 3.640 3.830 22,621,523 83,481,686 3.6904 3.631 3.631 3.641 3.611 3.800 22,801,338 3.6613 -4.94%
2026-05-15 0 3.850 3.840 3.850 3.770 3.940 17,510,350 67,184,821 3.8369 3.820 3.810 3.820 3.740 3.909 17,649,537 3.8066 -1.79%
2026-05-14 0 3.920 3.900 3.920 3.860 4.050 32,148,000 126,835,144 3.9454 3.889 3.869 3.889 3.830 4.018 32,403,540 3.9142 0.51%
2026-05-13 0 3.900 3.890 3.900 3.470 4.000 73,783,838 285,132,668 3.8644 3.869 3.859 3.869 3.443 3.968 74,370,336 3.8340 10.80%
2026-05-12 0 3.520 3.510 3.520 3.490 3.620 10,306,000 36,461,640 3.5379 3.492 3.482 3.492 3.462 3.591 10,387,921 3.5100 -0.85%
2026-05-11 0 3.550 3.530 3.550 3.510 3.660 16,710,000 59,644,480 3.5694 3.522 3.502 3.522 3.482 3.631 16,842,826 3.5412 -0.56%
2026-05-08 0 3.570 3.570 3.580 3.300 3.610 32,382,000 112,816,764 3.4839 3.542 3.542 3.552 3.274 3.582 32,639,400 3.4565 5.62%
2026-05-07 0 3.380 3.370 3.380 3.250 3.400 12,610,000 42,162,800 3.3436 3.353 3.343 3.353 3.224 3.373 12,710,235 3.3172 5.30%
2026-05-06 0 3.210 3.210 3.220 3.210 3.400 30,130,000 98,169,142 3.2582 3.185 3.185 3.195 3.185 3.373 30,369,499 3.2325 -3.31%
2026-05-05 0 3.320 3.310 3.320 3.230 3.320 1,896,000 6,265,882 3.3048 3.294 3.284 3.294 3.205 3.294 1,911,071 3.2787 -0.60%
2026-05-04 0 3.340 3.340 3.350 3.330 3.430 4,252,000 14,325,660 3.3692 3.314 3.314 3.324 3.304 3.403 4,285,799 3.3426 -1.47%
2026-04-30 0 3.390 3.370 3.390 3.210 3.440 25,885,000 86,018,090 3.3231 3.363 3.343 3.363 3.185 3.413 26,090,756 3.2969 -2.31%
2026-04-29 0 3.470 3.470 3.490 3.360 3.500 8,078,000 27,818,102 3.4437 3.443 3.443 3.462 3.334 3.472 8,142,211 3.4165 3.27%
2026-04-28 0 3.360 3.350 3.360 3.330 3.470 16,142,000 54,302,552 3.3641 3.334 3.324 3.334 3.304 3.443 16,270,311 3.3375 -3.72%
2026-04-27 0 3.490 3.490 3.500 3.430 3.520 12,325,602 42,699,616 3.4643 3.462 3.462 3.472 3.403 3.492 12,423,577 3.4370 -0.57%
2026-04-24 0 3.510 3.500 3.510 3.450 3.750 37,845,896 134,939,750 3.5655 3.482 3.472 3.482 3.423 3.720 38,146,728 3.5374 -0.57%
2026-04-23 0 3.530 3.530 3.540 3.520 3.690 14,330,000 51,141,618 3.5688 3.502 3.502 3.512 3.492 3.661 14,443,907 3.5407 -3.29%
2026-04-22 0 3.650 3.650 3.660 3.560 3.810 30,425,530 112,310,911 3.6913 3.621 3.621 3.631 3.532 3.780 30,667,378 3.6622 2.24%
2026-04-21 0 3.570 3.570 3.580 3.430 3.620 15,714,000 55,562,490 3.5359 3.542 3.542 3.552 3.403 3.591 15,838,908 3.5080 3.18%
2026-04-20 0 3.460 3.460 3.470 3.460 3.680 18,466,000 64,795,380 3.5089 3.433 3.433 3.443 3.433 3.651 18,612,784 3.4812 -5.98%
2026-04-17 0 3.680 3.680 3.690 3.440 3.700 28,652,000 101,698,440 3.5494 3.651 3.651 3.661 3.413 3.671 28,879,751 3.5214 5.14%
2026-04-16 0 3.500 3.500 3.520 3.330 3.540 18,616,000 64,294,440 3.4537 3.472 3.472 3.492 3.304 3.512 18,763,976 3.4265 5.11%
2026-04-15 0 3.330 3.320 3.330 3.330 3.420 10,280,000 34,635,220 3.3692 3.304 3.294 3.304 3.304 3.393 10,361,714 3.3426 -0.30%
2026-04-14 0 3.340 3.320 3.340 3.280 3.410 7,666,000 25,485,160 3.3244 3.314 3.294 3.314 3.254 3.383 7,726,936 3.2982 0.00%
2026-04-13 0 3.340 3.320 3.340 3.250 3.370 10,756,000 35,725,520 3.3215 3.314 3.294 3.314 3.224 3.343 10,841,498 3.2953 -0.89%
2026-04-10 0 3.370 3.340 3.370 3.320 3.460 13,828,000 46,767,758 3.3821 3.343 3.314 3.343 3.294 3.433 13,937,917 3.3554 -2.03%
2026-04-09 0 3.440 3.440 3.460 3.390 3.470 11,038,000 38,043,568 3.4466 3.413 3.413 3.433 3.363 3.443 11,125,740 3.4194 -0.58%
2026-04-08 0 3.460 3.460 3.470 3.410 3.540 17,074,000 59,792,132 3.5019 3.433 3.433 3.443 3.383 3.512 17,209,719 3.4743 1.76%
2026-04-02 0 3.400 3.400 3.410 3.270 3.540 22,713,960 77,900,825 3.4296 3.373 3.373 3.383 3.244 3.512 22,894,510 3.4026 2.41%
2026-04-01 0 3.320 3.310 3.320 3.150 3.340 21,060,000 68,902,458 3.2717 3.294 3.284 3.294 3.125 3.314 21,227,403 3.2459 7.10%
2026-03-31 0 3.100 3.100 3.110 3.100 3.320 27,316,314 86,499,890 3.1666 3.076 3.076 3.085 3.076 3.294 27,533,448 3.1416 -6.63%
2026-03-30 0 3.320 3.320 3.340 3.090 3.330 20,144,000 65,192,726 3.2363 3.294 3.294 3.314 3.066 3.304 20,304,122 3.2108 4.08%
2026-03-27 0 3.190 3.190 3.200 3.120 3.250 10,036,990 31,989,182 3.1871 3.165 3.165 3.175 3.095 3.224 10,116,773 3.1620 -0.62%
2026-03-26 0 3.210 3.180 3.210 3.180 3.380 13,678,000 44,304,766 3.2391 3.185 3.155 3.185 3.155 3.353 13,786,725 3.2136 -4.75%
2026-03-25 0 3.370 3.350 3.370 3.310 3.390 14,992,200 50,265,572 3.3528 3.343 3.324 3.343 3.284 3.363 15,111,371 3.3263 2.12%
2026-03-24 0 3.300 3.300 3.310 3.190 3.320 9,700,400 31,471,728 3.2444 3.274 3.274 3.284 3.165 3.294 9,777,507 3.2188 2.48%
2026-03-23 0 3.220 3.200 3.220 3.040 3.250 29,312,840 92,573,484 3.1581 3.195 3.175 3.195 3.016 3.224 29,545,844 3.1332 -2.72%
2026-03-20 0 3.310 3.310 3.320 3.300 3.440 13,882,000 46,494,280 3.3492 3.284 3.284 3.294 3.274 3.413 13,992,346 3.3228 -2.93%
2026-03-19 0 3.410 3.400 3.410 3.370 3.510 18,960,000 64,555,740 3.4048 3.383 3.373 3.383 3.343 3.482 19,110,710 3.3780 -3.94%
2026-03-18 0 3.550 3.540 3.550 3.470 3.590 15,536,000 54,565,300 3.5122 3.522 3.512 3.522 3.443 3.562 15,659,494 3.4845 1.43%
2026-03-17 0 3.500 3.500 3.510 3.490 3.650 12,072,000 42,962,122 3.5588 3.472 3.472 3.482 3.462 3.621 12,167,959 3.5308 -1.69%
2026-03-16 0 3.560 3.560 3.570 3.520 3.690 14,550,000 51,753,466 3.5569 3.532 3.532 3.542 3.492 3.661 14,665,656 3.5289 -1.93%
2026-03-13 0 3.630 3.630 3.650 3.610 3.770 18,864,000 69,614,820 3.6904 3.601 3.601 3.621 3.582 3.740 19,013,947 3.6613 -3.20%
2026-03-12 0 3.750 3.730 3.750 3.700 3.860 13,664,000 51,272,180 3.7524 3.720 3.701 3.720 3.671 3.830 13,772,613 3.7228 -1.57%
2026-03-11 0 3.810 3.790 3.810 3.780 3.890 12,053,600 46,154,596 3.8291 3.780 3.760 3.780 3.750 3.859 12,149,412 3.7989 0.79%
2026-03-10 0 3.780 3.780 3.790 3.730 3.860 19,128,900 72,627,036 3.7967 3.750 3.750 3.760 3.701 3.830 19,280,953 3.7668 1.89%
2026-03-09 0 3.710 3.700 3.710 3.510 3.810 65,701,000 236,741,956 3.6033 3.681 3.671 3.681 3.482 3.780 66,223,248 3.5749 -4.13%
2026-03-06 0 3.870 3.870 3.880 3.800 3.910 9,242,000 35,699,820 3.8628 3.839 3.839 3.849 3.770 3.879 9,315,463 3.8323 -0.77%
2026-03-05 0 3.900 3.890 3.900 3.850 4.010 15,236,000 59,942,664 3.9343 3.869 3.859 3.869 3.820 3.978 15,357,109 3.9033 1.30%
2026-03-04 0 3.850 3.840 3.850 3.690 3.910 24,969,254 95,232,809 3.8140 3.820 3.810 3.820 3.661 3.879 25,167,731 3.7839 1.32%
2026-03-03 0 3.800 3.800 3.810 3.790 4.190 47,989,187 187,786,074 3.9131 3.770 3.770 3.780 3.760 4.157 48,370,647 3.8822 -8.43%
2026-03-02 0 4.150 4.140 4.150 4.070 4.350 41,522,153 173,225,580 4.1719 4.117 4.107 4.117 4.038 4.316 41,852,207 4.1390 -1.89%
2026-02-27 0 4.230 4.230 4.240 4.010 4.270 32,856,000 137,276,340 4.1781 4.197 4.197 4.207 3.978 4.236 33,117,168 4.1452 2.42%
2026-02-26 0 4.130 4.130 4.150 3.970 4.170 37,062,211 151,785,982 4.0954 4.097 4.097 4.117 3.939 4.137 37,356,814 4.0631 3.51%
2026-02-25 0 3.990 3.990 4.000 3.980 4.120 17,293,957 69,948,460 4.0447 3.959 3.959 3.968 3.949 4.088 17,431,424 4.0128 0.00%
2026-02-24 0 3.990 3.980 3.990 3.950 4.090 29,903,946 119,886,447 4.0091 3.959 3.949 3.959 3.919 4.058 30,141,648 3.9774 -3.16%
2026-02-23 0 4.120 4.100 4.120 4.010 4.180 8,582,000 35,169,292 4.0980 4.088 4.068 4.088 3.978 4.147 8,650,217 4.0657 1.48%
2026-02-20 0 4.060 4.060 4.080 4.010 4.300 20,580,000 84,423,020 4.1022 4.028 4.028 4.048 3.978 4.266 20,743,588 4.0698 -3.79%
2026-02-16 0 4.220 4.200 4.220 3.820 4.240 20,376,000 84,244,850 4.1345 4.187 4.167 4.187 3.790 4.207 20,537,966 4.1019 10.47%
2026-02-13 0 3.820 3.820 3.830 3.560 3.850 70,236,000 264,487,970 3.7657 3.790 3.790 3.800 3.532 3.820 70,794,296 3.7360 6.70%
2026-02-12 0 3.580 3.560 3.580 3.510 3.610 28,047,371 100,118,713 3.5696 3.552 3.532 3.552 3.482 3.582 28,270,316 3.5415 1.42%
2026-02-11 0 3.530 3.530 3.540 3.450 3.540 18,110,544 63,481,551 3.5052 3.502 3.502 3.512 3.423 3.512 18,254,502 3.4776 1.15%
2026-02-10 0 3.490 3.460 3.490 3.450 3.590 33,992,000 119,672,670 3.5206 3.462 3.433 3.462 3.423 3.562 34,262,198 3.4928 0.87%
2026-02-09 0 3.460 3.450 3.460 3.200 3.490 42,744,000 146,343,173 3.4237 3.433 3.423 3.433 3.175 3.462 43,083,766 3.3967 9.15%
2026-02-06 0 3.170 3.170 3.180 3.120 3.240 15,064,220 47,913,569 3.1806 3.145 3.145 3.155 3.095 3.214 15,183,963 3.1555 -2.76%
2026-02-05 0 3.260 3.260 3.270 3.200 3.350 15,612,200 50,570,829 3.2392 3.234 3.234 3.244 3.175 3.324 15,736,299 3.2136 -2.98%
2026-02-04 0 3.360 3.340 3.360 3.320 3.440 9,994,000 33,760,700 3.3781 3.334 3.314 3.334 3.294 3.413 10,073,441 3.3515 0.30%
2026-02-03 0 3.350 3.320 3.350 3.230 3.370 11,770,000 38,892,440 3.3044 3.324 3.294 3.324 3.205 3.343 11,863,558 3.2783 3.08%
2026-02-02 0 3.250 3.230 3.250 3.210 3.420 20,146,000 66,243,088 3.2882 3.224 3.205 3.224 3.185 3.393 20,306,138 3.2622 -4.97%
2026-01-30 0 3.420 3.410 3.420 3.330 3.510 25,784,000 87,561,700 3.3960 3.393 3.383 3.393 3.304 3.482 25,988,954 3.3692 -2.56%
2026-01-29 0 3.510 3.500 3.510 3.480 3.610 19,768,000 69,672,714 3.5245 3.482 3.472 3.482 3.453 3.582 19,925,133 3.4967 -1.96%
2026-01-28 0 3.580 3.570 3.580 3.530 3.620 17,400,000 62,320,108 3.5816 3.552 3.542 3.552 3.502 3.591 17,538,310 3.5534 0.56%
2026-01-27 0 3.560 3.560 3.570 3.400 3.570 13,498,485 46,888,633 3.4736 3.532 3.532 3.542 3.373 3.542 13,605,783 3.4462 1.71%
2026-01-26 0 3.500 3.500 3.530 3.430 3.640 49,184,000 174,149,300 3.5408 3.472 3.472 3.502 3.403 3.611 49,574,957 3.5128 2.34%
2026-01-23 0 3.420 3.400 3.420 3.360 3.420 6,984,000 23,749,850 3.4006 3.393 3.373 3.393 3.334 3.393 7,039,515 3.3738 0.88%
2026-01-22 0 3.390 3.360 3.390 3.340 3.430 8,610,000 29,121,197 3.3823 3.363 3.334 3.363 3.314 3.403 8,678,440 3.3556 -0.88%
2026-01-21 0 3.420 3.400 3.420 3.340 3.450 18,148,000 61,356,254 3.3809 3.393 3.373 3.393 3.314 3.423 18,292,256 3.3542 -0.29%
2026-01-20 0 3.430 3.420 3.430 3.310 3.460 39,294,907 134,412,696 3.4206 3.403 3.393 3.403 3.284 3.433 39,607,257 3.3936 2.69%
2026-01-19 0 3.340 3.320 3.340 3.270 3.400 16,700,000 55,459,420 3.3209 3.314 3.294 3.314 3.244 3.373 16,832,746 3.2947 -2.05%
2026-01-16 0 3.410 3.380 3.410 3.340 3.540 43,161,000 148,224,200 3.4342 3.383 3.353 3.383 3.314 3.512 43,504,081 3.4071 2.10%
2026-01-15 0 3.340 3.320 3.340 3.280 3.380 10,694,000 35,486,720 3.3184 3.314 3.294 3.314 3.254 3.353 10,779,005 3.2922 0.00%
2026-01-14 0 3.340 3.340 3.350 3.300 3.490 21,078,000 71,546,600 3.3944 3.314 3.314 3.324 3.274 3.462 21,245,546 3.3676 -1.76%
2026-01-13 0 3.400 3.380 3.400 3.360 3.460 29,168,500 99,276,895 3.4036 3.373 3.353 3.373 3.334 3.433 29,400,356 3.3767 3.34%
2026-01-09 0 3.290 3.270 3.290 3.250 3.340 11,782,000 38,764,502 3.2901 3.264 3.244 3.264 3.224 3.314 11,875,654 3.2642 -0.30%
2026-01-08 0 3.300 3.290 3.300 3.250 3.350 14,441,000 47,658,130 3.3002 3.274 3.264 3.274 3.224 3.324 14,555,790 3.2742 0.30%
2026-01-07 0 3.290 3.280 3.290 3.200 3.370 25,076,000 83,111,659 3.3144 3.264 3.254 3.264 3.175 3.343 25,275,326 3.2883 1.86%
2026-01-06 0 3.230 3.210 3.230 3.130 3.240 28,432,000 90,565,430 3.1853 3.205 3.185 3.205 3.105 3.214 28,658,002 3.1602 2.54%
2026-01-05 0 3.150 3.130 3.150 3.080 3.220 20,104,000 63,272,260 3.1472 3.125 3.105 3.125 3.056 3.195 20,263,804 3.1224 2.27%
2025-12-31 0 3.080 3.070 3.080 3.020 3.130 7,556,000 23,188,172 3.0688 3.056 3.046 3.056 2.996 3.105 7,616,062 3.0446 0.00%
2025-12-30 0 3.080 3.050 3.080 3.000 3.080 6,447,811 19,695,354 3.0546 3.056 3.026 3.056 2.976 3.056 6,499,064 3.0305 0.65%
2025-12-29 0 3.060 3.030 3.060 3.010 3.130 17,016,000 52,524,748 3.0868 3.036 3.006 3.036 2.986 3.105 17,151,258 3.0624 0.66%
2025-12-24 0 3.040 3.030 3.040 2.930 3.120 15,356,000 46,747,820 3.0443 3.016 3.006 3.016 2.907 3.095 15,478,063 3.0203 3.40%
2025-12-23 0 2.940 2.930 2.940 2.920 3.070 12,436,000 36,818,460 2.9606 2.917 2.907 2.917 2.897 3.046 12,534,852 2.9373 -2.65%
2025-12-22 0 3.020 3.010 3.020 3.010 3.070 3,804,000 11,574,440 3.0427 2.996 2.986 2.996 2.986 3.046 3,834,237 3.0187 -0.33%
2025-12-19 0 3.030 2.990 3.030 2.910 3.030 12,304,000 36,733,520 2.9855 3.006 2.966 3.006 2.887 3.006 12,401,803 2.9620 3.41%
2025-12-18 0 2.930 2.920 2.930 2.880 2.960 7,550,000 22,040,620 2.9193 2.907 2.897 2.907 2.857 2.937 7,610,014 2.8963 -0.34%
2025-12-17 0 2.940 2.930 2.940 2.890 2.960 4,566,000 13,348,000 2.9233 2.917 2.907 2.917 2.867 2.937 4,602,295 2.9003 0.00%
2025-12-16 0 2.940 2.920 2.940 2.860 3.050 27,770,000 81,123,780 2.9213 2.917 2.897 2.917 2.837 3.026 27,990,740 2.8982 -4.55%
2025-12-15 0 3.080 3.060 3.080 3.070 3.190 11,366,000 35,503,500 3.1237 3.056 3.036 3.056 3.046 3.165 11,456,347 3.0990 -2.22%
2025-12-12 0 3.150 3.120 3.150 3.010 3.160 18,986,000 58,874,400 3.1009 3.125 3.095 3.125 2.986 3.135 19,136,917 3.0765 4.65%
2025-12-11 0 3.010 3.000 3.010 2.980 3.100 12,820,000 38,840,480 3.0297 2.986 2.976 2.986 2.956 3.076 12,921,904 3.0058 0.00%
2025-12-10 0 3.010 3.000 3.010 2.940 3.010 11,072,000 32,803,120 2.9627 2.986 2.976 2.986 2.917 2.986 11,160,010 2.9393 0.33%
2025-12-09 0 3.000 2.990 3.000 2.970 3.100 11,546,000 34,805,640 3.0145 2.976 2.966 2.976 2.947 3.076 11,637,778 2.9907 -1.96%
2025-12-08 0 3.060 3.040 3.060 3.000 3.090 15,210,000 46,158,740 3.0348 3.036 3.016 3.036 2.976 3.066 15,330,902 3.0108 -0.97%
2025-12-05 0 3.090 3.080 3.090 2.990 3.100 7,602,000 23,308,560 3.0661 3.066 3.056 3.066 2.966 3.076 7,662,427 3.0419 1.98%
2025-12-04 0 3.030 3.010 3.030 2.980 3.060 10,276,000 30,954,920 3.0124 3.006 2.986 3.006 2.956 3.036 10,357,683 2.9886 -0.66%
2025-12-03 0 3.050 3.030 3.050 3.020 3.130 5,020,000 15,341,160 3.0560 3.026 3.006 3.026 2.996 3.105 5,059,903 3.0319 -1.61%
2025-12-02 0 3.100 3.080 3.100 3.030 3.110 5,616,000 17,219,700 3.0662 3.076 3.056 3.076 3.006 3.085 5,660,641 3.0420 0.98%
2025-12-01 0 3.070 3.070 3.080 3.070 3.190 13,594,000 42,362,420 3.1163 3.046 3.046 3.056 3.046 3.165 13,702,057 3.0917 -2.23%
2025-11-28 0 3.140 3.130 3.140 3.010 3.140 10,805,500 33,531,700 3.1032 3.115 3.105 3.115 2.986 3.115 10,891,391 3.0787 3.29%
2025-11-27 0 3.040 3.030 3.040 3.020 3.100 5,438,000 16,552,640 3.0439 3.016 3.006 3.016 2.996 3.076 5,481,226 3.0199 -0.65%
2025-11-26 0 3.060 3.050 3.060 3.040 3.100 6,364,500 19,572,860 3.0753 3.036 3.026 3.036 3.016 3.076 6,415,091 3.0511 -0.33%
2025-11-25 0 3.070 3.050 3.070 2.990 3.190 22,200,000 68,448,930 3.0833 3.046 3.026 3.046 2.966 3.165 22,376,465 3.0590 3.37%
2025-11-24 0 2.970 2.960 2.970 2.850 2.970 20,751,248 60,240,466 2.9030 2.947 2.937 2.947 2.828 2.947 20,916,197 2.8801 1.71%
2025-11-21 0 2.920 2.910 2.920 2.910 3.100 38,480,000 114,513,680 2.9759 2.897 2.887 2.897 2.887 3.076 38,785,872 2.9525 -7.01%
2025-11-20 0 3.140 3.120 3.140 3.100 3.170 10,498,000 32,820,780 3.1264 3.115 3.095 3.115 3.076 3.145 10,581,447 3.1017 0.00%
2025-11-19 0 3.140 3.120 3.140 3.090 3.150 12,938,000 40,385,620 3.1215 3.115 3.095 3.115 3.066 3.125 13,040,842 3.0969 0.00%
2025-11-18 0 3.140 3.130 3.140 3.100 3.290 28,050,000 88,695,820 3.1621 3.115 3.105 3.115 3.076 3.264 28,272,966 3.1371 -4.27%
2025-11-17 0 3.280 3.260 3.280 3.160 3.300 26,650,000 85,882,400 3.2226 3.254 3.234 3.254 3.135 3.274 26,861,837 3.1972 1.23%
2025-11-14 0 3.240 3.230 3.240 3.220 3.330 21,312,000 69,688,000 3.2699 3.214 3.205 3.214 3.195 3.304 21,481,406 3.2441 -3.28%
2025-11-13 0 3.350 3.340 3.350 3.250 3.400 44,880,000 149,953,170 3.3412 3.324 3.314 3.324 3.224 3.373 45,236,745 3.3149 2.45%
2025-11-12 0 3.270 3.250 3.270 3.120 3.360 51,160,000 166,801,160 3.2604 3.244 3.224 3.244 3.095 3.334 51,566,664 3.2347 3.15%
2025-11-11 0 3.170 3.160 3.170 3.020 3.170 62,996,000 196,933,540 3.1261 3.145 3.135 3.145 2.996 3.145 63,496,747 3.1015 6.02%
2025-11-10 0 2.990 2.970 2.990 2.930 3.150 36,464,000 108,753,440 2.9825 2.966 2.947 2.966 2.907 3.125 36,753,847 2.9590 -3.55%
2025-11-07 0 3.100 3.090 3.100 3.030 3.160 18,752,000 57,879,420 3.0866 3.076 3.066 3.076 3.006 3.135 18,901,057 3.0622 -0.32%
2025-11-06 0 3.110 3.100 3.110 2.880 3.120 56,618,000 172,741,480 3.0510 3.085 3.076 3.085 2.857 3.095 57,068,049 3.0269 7.61%
2025-11-05 0 2.890 2.880 2.890 2.760 2.920 27,826,000 78,948,080 2.8372 2.867 2.857 2.867 2.738 2.897 28,047,185 2.8148 0.35%
2025-11-04 0 2.880 2.880 2.890 2.870 3.060 29,616,000 87,501,980 2.9546 2.857 2.857 2.867 2.847 3.036 29,851,414 2.9313 -2.70%
2025-11-03 0 2.960 2.960 2.970 2.880 2.990 25,368,000 74,364,020 2.9314 2.937 2.937 2.947 2.857 2.966 25,569,647 2.9083 0.34%
2025-10-31 0 2.950 2.950 2.960 2.870 2.950 28,284,000 82,282,940 2.9092 2.927 2.927 2.937 2.847 2.927 28,508,826 2.8862 0.00%
2025-10-30 0 2.950 2.950 2.960 2.880 3.000 73,488,000 216,043,260 2.9398 2.927 2.927 2.937 2.857 2.976 74,072,146 2.9167 -3.28%
2025-10-28 0 3.050 3.040 3.050 3.030 3.280 42,186,000 131,316,570 3.1128 3.026 3.016 3.026 3.006 3.254 42,521,331 3.0883 -4.09%
2025-10-27 0 3.180 3.170 3.180 3.000 3.200 95,484,000 300,232,300 3.1443 3.155 3.145 3.155 2.976 3.175 96,242,989 3.1195 7.80%
2025-10-24 0 2.950 2.940 2.950 2.840 2.970 23,422,000 68,458,360 2.9228 2.927 2.917 2.927 2.818 2.947 23,608,178 2.8998 3.87%
2025-10-23 0 2.840 2.820 2.840 2.740 2.840 17,720,000 49,482,540 2.7925 2.818 2.798 2.818 2.718 2.818 17,860,854 2.7704 -0.35%
2025-10-22 0 2.850 2.820 2.850 2.800 2.930 24,350,000 68,885,100 2.8290 2.828 2.798 2.828 2.778 2.907 24,543,555 2.8066 -2.73%
2025-10-21 0 2.930 2.930 2.940 2.890 2.950 16,914,000 49,578,920 2.9312 2.907 2.907 2.917 2.867 2.927 17,048,447 2.9081 1.74%
2025-10-20 0 2.880 2.870 2.880 2.840 2.910 17,626,000 50,639,260 2.8730 2.857 2.847 2.857 2.818 2.887 17,766,107 2.8503 2.49%
2025-10-17 0 2.810 2.810 2.820 2.780 2.980 44,406,000 126,431,240 2.8472 2.788 2.788 2.798 2.758 2.956 44,758,977 2.8247 -5.39%
2025-10-16 0 2.970 2.970 2.980 2.940 3.090 28,748,000 85,743,580 2.9826 2.947 2.947 2.956 2.917 3.066 28,976,514 2.9591 -2.94%
2025-10-15 0 3.060 3.050 3.060 2.910 3.140 49,336,000 149,513,940 3.0305 3.036 3.026 3.036 2.887 3.115 49,728,165 3.0066 6.25%
2025-10-14 0 2.880 2.880 2.890 2.860 3.210 70,474,000 210,366,420 2.9850 2.857 2.857 2.867 2.837 3.185 71,034,188 2.9615 -7.40%
2025-10-13 0 3.110 3.100 3.110 2.850 3.120 53,912,000 161,504,790 2.9957 3.085 3.076 3.085 2.828 3.095 54,340,539 2.9721 4.01%
2025-10-10 0 2.990 2.980 2.990 2.910 3.110 49,144,000 148,117,680 3.0140 2.966 2.956 2.966 2.887 3.085 49,534,639 2.9902 -1.32%
2025-10-09 0 3.030 3.020 3.030 2.770 3.150 113,668,000 340,998,800 3.0000 3.006 2.996 3.006 2.748 3.125 114,571,532 2.9763 1.68%
2025-10-08 0 2.980 2.970 2.980 2.850 3.000 18,108,000 53,112,440 2.9331 2.956 2.947 2.956 2.828 2.976 18,251,938 2.9100 3.47%
2025-10-06 0 2.880 2.870 2.880 2.750 2.880 13,350,000 37,681,040 2.8225 2.857 2.847 2.857 2.728 2.857 13,456,117 2.8003 5.88%
2025-10-03 0 2.720 2.710 2.720 2.620 2.740 8,831,013 23,880,735 2.7042 2.699 2.689 2.699 2.599 2.718 8,901,210 2.6829 0.74%
2025-10-02 0 2.700 2.690 2.700 2.620 2.700 7,172,549 19,168,900 2.6725 2.679 2.669 2.679 2.599 2.679 7,229,563 2.6515 1.50%
2025-09-30 0 2.660 2.650 2.660 2.580 2.670 19,146,000 50,331,940 2.6288 2.639 2.629 2.639 2.560 2.649 19,298,189 2.6081 1.53%
2025-09-29 0 2.620 2.620 2.630 2.480 2.650 19,730,000 51,009,340 2.5854 2.599 2.599 2.609 2.460 2.629 19,886,831 2.5650 4.38%
2025-09-26 0 2.510 2.510 2.520 2.510 2.640 22,684,000 57,949,300 2.5546 2.490 2.490 2.500 2.490 2.619 22,864,312 2.5345 -4.56%
2025-09-25 0 2.630 2.620 2.630 2.510 2.720 59,374,000 156,374,620 2.6337 2.609 2.599 2.609 2.490 2.699 59,845,956 2.6130 5.20%
2025-09-24 0 2.500 2.480 2.500 2.430 2.510 19,024,000 46,843,280 2.4623 2.480 2.460 2.480 2.411 2.490 19,175,219 2.4429 0.40%
2025-09-23 0 2.490 2.480 2.490 2.470 2.620 22,250,000 55,926,180 2.5135 2.470 2.460 2.470 2.451 2.599 22,426,862 2.4937 -3.86%
2025-09-22 0 2.590 2.580 2.590 2.550 2.660 16,004,000 41,709,250 2.6062 2.570 2.560 2.570 2.530 2.639 16,131,214 2.5856 -0.38%
2025-09-19 0 2.600 2.590 2.600 2.570 2.670 15,936,000 41,401,970 2.5980 2.579 2.570 2.579 2.550 2.649 16,062,673 2.5775 -1.14%
2025-09-18 0 2.630 2.620 2.630 2.560 2.730 37,907,141 100,367,560 2.6477 2.609 2.599 2.609 2.540 2.708 38,208,460 2.6268 1.94%
2025-09-17 0 2.580 2.570 2.580 2.510 2.640 39,550,547 102,052,927 2.5803 2.560 2.550 2.560 2.490 2.619 39,864,929 2.5600 2.79%
2025-09-16 0 2.510 2.500 2.510 2.450 2.550 22,523,223 56,118,744 2.4916 2.490 2.480 2.490 2.431 2.530 22,702,257 2.4719 -0.40%
2025-09-15 0 2.520 2.520 2.530 2.520 2.610 21,163,788 53,882,159 2.5460 2.500 2.500 2.510 2.500 2.589 21,332,016 2.5259 -3.08%
2025-09-12 0 2.600 2.600 2.610 2.570 2.670 23,508,090 61,403,435 2.6120 2.579 2.579 2.589 2.550 2.649 23,694,953 2.5914 -0.43%
2025-09-11 0 2.640 2.640 2.650 2.560 2.690 24,043,777 63,082,378 2.6236 2.591 2.591 2.601 2.512 2.640 24,501,256 2.5747 -1.86%
2025-09-10 0 2.690 2.690 2.700 2.570 2.720 46,802,000 123,861,880 2.6465 2.640 2.640 2.650 2.522 2.669 47,692,498 2.5971 4.26%
2025-09-09 0 2.580 2.570 2.580 2.470 2.580 29,486,072 74,866,882 2.5391 2.532 2.522 2.532 2.424 2.532 30,047,101 2.4917 3.20%
2025-09-08 0 2.500 2.490 2.500 2.460 2.540 17,134,000 42,802,860 2.4981 2.453 2.444 2.453 2.414 2.493 17,460,007 2.4515 0.81%
2025-09-05 0 2.480 2.480 2.490 2.410 2.490 28,392,000 69,379,220 2.4436 2.434 2.434 2.444 2.365 2.444 28,932,212 2.3980 0.81%
2025-09-04 0 2.460 2.450 2.460 2.430 2.550 29,469,000 72,869,800 2.4728 2.414 2.404 2.414 2.385 2.502 30,029,704 2.4266 -2.77%
2025-09-03 0 2.530 2.510 2.530 2.470 2.580 30,300,000 76,354,660 2.5200 2.483 2.463 2.483 2.424 2.532 30,876,516 2.4729 0.40%
2025-09-02 0 2.520 2.520 2.530 2.420 2.530 31,549,000 78,224,260 2.4795 2.473 2.473 2.483 2.375 2.483 32,149,280 2.4332 1.20%
2025-09-01 0 2.490 2.480 2.490 2.450 2.530 30,008,000 74,722,730 2.4901 2.444 2.434 2.444 2.404 2.483 30,578,960 2.4436 -0.80%
2025-08-29 0 2.510 2.500 2.510 2.500 2.630 54,352,000 138,169,020 2.5421 2.463 2.453 2.463 2.453 2.581 55,386,151 2.4946 -3.83%
2025-08-28 0 2.610 2.600 2.610 2.530 2.740 74,908,000 196,208,680 2.6193 2.561 2.551 2.561 2.483 2.689 76,333,269 2.5704 -2.97%
2025-08-27 0 2.690 2.680 2.690 2.640 2.930 81,646,013 223,659,606 2.7394 2.640 2.630 2.640 2.591 2.875 83,199,485 2.6882 -4.61%
2025-08-26 0 2.820 2.810 2.820 2.630 2.860 148,774,000 406,831,840 2.7346 2.767 2.758 2.767 2.581 2.807 151,604,711 2.6835 -3.42%
2025-08-25 0 2.920 2.910 2.920 2.610 2.940 172,360,000 483,952,940 2.8078 2.865 2.856 2.865 2.561 2.885 175,639,480 2.7554 14.96%
2025-08-22 0 2.540 2.540 2.550 2.470 2.650 64,066,000 162,314,660 2.5336 2.493 2.493 2.502 2.424 2.601 65,284,979 2.4862 0.40%
2025-08-21 0 2.530 2.530 2.540 2.490 2.580 61,346,000 154,847,460 2.5242 2.483 2.483 2.493 2.444 2.532 62,513,226 2.4770 -1.94%
2025-08-20 0 2.580 2.570 2.580 2.470 2.750 169,776,000 445,459,500 2.6238 2.532 2.522 2.532 2.424 2.699 173,006,315 2.5748 1.18%
2025-08-19 0 2.550 2.540 2.550 2.400 2.820 323,316,000 839,362,660 2.5961 2.502 2.493 2.502 2.355 2.767 329,467,709 2.5476 6.25%
2025-08-18 0 2.400 2.390 2.400 2.290 2.610 174,416,000 420,261,410 2.4095 2.355 2.345 2.355 2.247 2.561 177,734,600 2.3645 3.45%
2025-08-15 0 2.320 2.310 2.320 2.110 2.350 130,935,000 297,537,950 2.2724 2.277 2.267 2.277 2.071 2.306 133,426,290 2.2300 8.92%
2025-08-14 0 2.130 2.130 2.140 2.100 2.160 10,326,000 22,109,760 2.1412 2.090 2.090 2.100 2.061 2.120 10,522,472 2.1012 -0.47%
2025-08-13 0 2.140 2.130 2.140 2.090 2.140 21,386,000 45,422,560 2.1239 2.100 2.090 2.100 2.051 2.100 21,792,910 2.0843 2.39%
2025-08-12 0 2.090 2.080 2.090 2.070 2.110 7,516,000 15,655,520 2.0830 2.051 2.041 2.051 2.031 2.071 7,659,006 2.0441 0.00%
2025-08-11 0 2.090 2.080 2.090 2.060 2.100 5,758,000 11,978,040 2.0802 2.051 2.041 2.051 2.022 2.061 5,867,557 2.0414 0.48%
2025-08-08 0 2.080 2.070 2.080 2.030 2.110 17,186,000 35,621,760 2.0727 2.041 2.031 2.041 1.992 2.071 17,512,997 2.0340 1.46%
2025-08-07 0 2.050 2.040 2.050 2.010 2.050 11,334,000 23,031,360 2.0321 2.012 2.002 2.012 1.972 2.012 11,549,651 1.9941 0.49%
2025-08-06 0 2.040 2.030 2.040 2.000 2.040 11,769,181 23,859,110 2.0273 2.002 1.992 2.002 1.963 2.002 11,993,112 1.9894 1.49%
2025-08-05 0 2.010 2.010 2.020 1.980 2.020 13,046,000 26,079,620 1.9991 1.972 1.972 1.982 1.943 1.982 13,294,225 1.9617 0.00%
2025-08-04 0 2.010 1.990 2.010 1.970 2.020 14,744,000 29,417,340 1.9952 1.972 1.953 1.972 1.933 1.982 15,024,533 1.9580 0.00%
2025-08-01 0 2.010 2.000 2.010 2.000 2.040 9,732,000 19,588,120 2.0128 1.972 1.963 1.972 1.963 2.002 9,917,170 1.9752 -0.99%
2025-07-31 0 2.030 2.030 2.040 2.010 2.100 20,114,000 41,211,250 2.0489 1.992 1.992 2.002 1.972 2.061 20,496,708 2.0106 -3.79%
2025-07-30 0 2.110 2.110 2.120 2.090 2.150 19,748,000 41,746,160 2.1139 2.071 2.071 2.080 2.051 2.110 20,123,744 2.0745 -1.86%
2025-07-29 0 2.150 2.140 2.150 2.110 2.150 27,256,000 58,009,180 2.1283 2.110 2.100 2.110 2.071 2.110 27,774,598 2.0886 0.00%
2025-07-28 0 2.150 2.150 2.160 2.130 2.200 22,950,000 49,305,151 2.1484 2.110 2.110 2.120 2.090 2.159 23,386,668 2.1083 -1.83%
2025-07-25 0 2.190 2.180 2.190 2.150 2.210 25,630,000 55,955,200 2.1832 2.149 2.139 2.149 2.110 2.169 26,117,660 2.1424 0.46%
2025-07-24 0 2.180 2.180 2.190 2.110 2.190 42,648,000 91,806,340 2.1527 2.139 2.139 2.149 2.071 2.149 43,459,460 2.1125 2.83%
2025-07-23 0 2.120 2.110 2.120 2.090 2.150 19,816,000 41,854,440 2.1122 2.080 2.071 2.080 2.051 2.110 20,193,038 2.0727 0.00%
2025-07-22 0 2.120 2.120 2.130 2.070 2.140 34,654,000 73,239,320 2.1134 2.080 2.080 2.090 2.031 2.100 35,313,359 2.0740 1.44%
2025-07-21 0 2.090 2.090 2.100 2.090 2.170 47,604,000 100,924,820 2.1201 2.051 2.051 2.061 2.051 2.129 48,509,758 2.0805 -0.48%
2025-07-18 0 2.100 2.090 2.100 2.090 2.150 33,604,000 70,862,120 2.1087 2.061 2.051 2.061 2.051 2.110 34,243,381 2.0694 -0.47%
2025-07-17 0 2.110 2.110 2.120 2.080 2.140 76,620,000 162,049,000 2.1150 2.071 2.071 2.080 2.041 2.100 78,077,843 2.0755 1.93%
2025-07-16 0 2.070 2.060 2.070 2.050 2.090 23,402,000 48,465,060 2.0710 2.031 2.022 2.031 2.012 2.051 23,847,268 2.0323 0.98%
2025-07-15 0 2.050 2.040 2.050 2.010 2.060 18,906,000 38,382,220 2.0302 2.012 2.002 2.012 1.972 2.022 19,265,723 1.9923 -0.49%
2025-07-14 0 2.060 2.050 2.060 2.030 2.100 19,826,000 40,975,253 2.0667 2.022 2.012 2.022 1.992 2.061 20,203,228 2.0282 0.49%
2025-07-11 0 2.050 2.050 2.060 2.020 2.150 79,762,000 165,131,300 2.0703 2.012 2.012 2.022 1.982 2.110 81,279,625 2.0316 2.50%
2025-07-10 0 2.000 1.990 2.000 1.950 2.000 28,936,000 57,239,340 1.9781 1.963 1.953 1.963 1.914 1.963 29,486,563 1.9412 1.52%
2025-07-09 0 1.970 1.960 1.970 1.960 2.010 21,324,000 42,141,040 1.9762 1.933 1.923 1.933 1.923 1.972 21,729,730 1.9393 -1.50%
2025-07-08 0 2.000 2.000 2.010 1.950 2.010 28,672,000 56,909,740 1.9849 1.963 1.963 1.972 1.914 1.972 29,217,540 1.9478 0.50%
2025-07-07 0 1.990 1.990 2.000 1.990 2.020 19,290,000 38,515,066 1.9966 1.953 1.953 1.963 1.953 1.982 19,657,029 1.9594 -1.49%
2025-07-04 0 2.020 2.010 2.020 1.990 2.110 37,874,000 76,748,320 2.0264 1.982 1.972 1.982 1.953 2.071 38,594,626 1.9886 -1.94%
2025-07-03 0 2.060 2.050 2.060 1.970 2.190 120,536,000 247,739,100 2.0553 2.022 2.012 2.022 1.933 2.149 122,829,429 2.0169 -1.90%
2025-07-02 0 2.100 2.090 2.100 2.010 2.210 120,532,000 255,512,880 2.1199 2.061 2.051 2.061 1.972 2.169 122,825,353 2.0803 4.48%
2025-06-30 0 2.010 1.990 2.010 1.930 2.010 10,990,000 21,772,540 1.9811 1.972 1.953 1.972 1.894 1.972 11,199,106 1.9441 3.61%
2025-06-27 0 1.940 1.940 1.950 1.940 2.010 11,198,000 22,037,712 1.9680 1.904 1.904 1.914 1.904 1.972 11,411,063 1.9313 -1.08%
2025-06-26 0 1.990 1.980 1.990 1.970 2.020 11,940,000 23,660,060 1.9816 1.925 1.915 1.925 1.905 1.954 12,345,855 1.9164 0.00%
2025-06-25 0 1.990 1.990 2.000 1.990 2.020 5,562,000 11,148,440 2.0044 1.925 1.925 1.934 1.925 1.954 5,751,059 1.9385 0.00%
2025-06-24 0 1.990 1.990 2.000 1.960 2.010 4,824,000 9,565,620 1.9829 1.925 1.925 1.934 1.896 1.944 4,987,974 1.9177 1.53%
2025-06-23 0 1.960 1.950 1.960 1.930 1.970 4,578,000 8,921,840 1.9489 1.896 1.886 1.896 1.867 1.905 4,733,612 1.8848 0.00%
2025-06-20 0 1.960 1.950 1.960 1.950 1.980 5,580,000 10,932,560 1.9592 1.896 1.886 1.896 1.886 1.915 5,769,671 1.8948 0.00%
2025-06-19 0 1.960 1.950 1.960 1.930 2.010 12,650,000 24,852,760 1.9646 1.896 1.886 1.896 1.867 1.944 13,079,989 1.9001 -2.97%
2025-06-18 0 2.020 2.000 2.020 1.980 2.050 10,600,000 21,332,820 2.0125 1.954 1.934 1.954 1.915 1.983 10,960,307 1.9464 -0.98%
2025-06-17 0 2.040 2.030 2.040 2.030 2.080 4,640,000 9,498,480 2.0471 1.973 1.963 1.973 1.963 2.012 4,797,719 1.9798 -0.97%
2025-06-16 0 2.060 2.050 2.060 2.030 2.140 13,708,000 28,585,140 2.0853 1.992 1.983 1.992 1.963 2.070 14,173,952 2.0167 0.49%
2025-06-13 0 2.050 2.040 2.050 2.020 2.070 12,750,000 26,083,060 2.0457 1.983 1.973 1.983 1.954 2.002 13,183,388 1.9785 -0.97%
2025-06-12 0 2.070 2.060 2.070 2.040 2.090 12,080,000 25,024,680 2.0716 2.002 1.992 2.002 1.973 2.021 12,490,614 2.0035 0.49%
2025-06-11 0 2.060 2.060 2.070 2.010 2.070 18,678,000 38,241,180 2.0474 1.992 1.992 2.002 1.944 2.002 19,312,888 1.9801 1.98%
2025-06-10 0 2.020 2.010 2.030 1.960 2.060 24,264,000 49,041,880 2.0212 1.954 1.944 1.963 1.896 1.992 25,088,763 1.9547 2.02%
2025-06-09 0 1.980 1.970 1.980 1.910 1.980 9,000,000 17,627,460 1.9586 1.915 1.905 1.915 1.847 1.915 9,305,921 1.8942 2.59%
2025-06-06 0 1.930 1.920 1.930 1.890 1.940 8,938,000 17,128,240 1.9163 1.867 1.857 1.867 1.828 1.876 9,241,814 1.8533 0.52%
2025-06-05 0 1.920 1.910 1.920 1.890 1.920 6,422,000 12,249,040 1.9074 1.857 1.847 1.857 1.828 1.857 6,640,292 1.8447 1.59%
2025-06-04 0 1.890 1.890 1.900 1.880 1.920 10,098,000 19,177,220 1.8991 1.828 1.828 1.838 1.818 1.857 10,441,243 1.8367 0.53%
2025-06-03 0 1.880 1.870 1.880 1.850 1.910 15,426,000 28,871,240 1.8716 1.818 1.809 1.818 1.789 1.847 15,950,349 1.8101 1.08%
2025-06-02 0 1.860 1.860 1.870 1.780 1.880 1,826,000 3,351,700 1.8355 1.799 1.799 1.809 1.721 1.818 1,888,068 1.7752 -1.59%
2025-05-30 0 1.890 1.880 1.890 1.860 1.930 16,795,255 31,554,266 1.8788 1.828 1.818 1.828 1.799 1.867 17,366,146 1.8170 -0.53%
2025-05-29 0 1.900 1.900 1.910 1.860 1.910 15,172,000 28,583,480 1.8840 1.838 1.838 1.847 1.799 1.847 15,687,715 1.8220 2.15%
2025-05-28 0 1.860 1.860 1.870 1.850 1.900 16,824,000 31,469,460 1.8705 1.799 1.799 1.809 1.789 1.838 17,395,868 1.8090 0.00%
2025-05-27 0 1.860 1.860 1.870 1.850 1.980 24,090,000 45,432,980 1.8860 1.799 1.799 1.809 1.789 1.915 24,908,848 1.8240 -2.11%
2025-05-26 0 1.900 1.890 1.900 1.870 1.940 19,074,245 36,391,365 1.9079 1.838 1.828 1.838 1.809 1.876 19,722,602 1.8452 1.06%
2025-05-23 0 1.880 1.880 1.890 1.850 1.890 10,384,000 19,427,420 1.8709 1.818 1.818 1.828 1.789 1.828 10,736,965 1.8094 0.00%
2025-05-22 0 1.880 1.880 1.890 1.880 1.930 13,700,000 26,051,300 1.9016 1.818 1.818 1.828 1.818 1.867 14,165,680 1.8390 -1.57%
2025-05-21 0 1.910 1.910 1.920 1.900 1.940 10,774,000 20,629,880 1.9148 1.847 1.847 1.857 1.838 1.876 11,140,221 1.8518 -1.04%
2025-05-20 0 1.930 1.920 1.930 1.920 1.970 13,116,000 25,515,280 1.9454 1.867 1.857 1.867 1.857 1.905 13,561,829 1.8814 -1.53%
2025-05-19 0 1.960 1.950 1.960 1.910 1.960 17,534,500 33,883,345 1.9324 1.896 1.886 1.896 1.847 1.896 18,130,519 1.8689 1.03%
2025-05-16 0 1.940 1.930 1.940 1.930 2.030 26,482,000 51,923,100 1.9607 1.876 1.867 1.876 1.867 1.963 27,382,155 1.8962 -3.96%
2025-05-15 0 2.020 2.010 2.020 1.970 2.090 57,872,000 117,156,740 2.0244 1.954 1.944 1.954 1.905 2.021 59,839,140 1.9579 -1.46%
2025-05-14 0 2.050 2.040 2.050 2.010 2.100 32,296,000 66,125,080 2.0475 1.983 1.973 1.983 1.944 2.031 33,393,780 1.9802 -1.44%
2025-05-13 0 2.080 2.080 2.090 2.070 2.500 144,774,000 317,452,700 2.1927 2.012 2.012 2.021 2.002 2.418 149,695,045 2.1207 -12.61%
2025-05-12 0 2.380 2.370 2.380 2.260 2.520 78,916,000 186,176,982 2.3592 2.302 2.292 2.302 2.186 2.437 81,598,451 2.2816 3.03%
2025-05-09 0 2.310 2.300 2.310 2.200 2.330 26,976,000 61,027,600 2.2623 2.234 2.224 2.234 2.128 2.253 27,892,947 2.1879 5.00%
2025-05-08 0 2.200 2.200 2.210 2.190 2.290 15,368,000 34,165,400 2.2232 2.128 2.128 2.137 2.118 2.215 15,890,377 2.1501 -2.22%
2025-05-07 0 2.250 2.240 2.250 2.210 2.300 20,994,000 47,490,660 2.2621 2.176 2.166 2.176 2.137 2.224 21,707,612 2.1877 1.35%
2025-05-06 0 2.220 2.210 2.220 2.150 2.240 17,220,000 37,893,700 2.2006 2.147 2.137 2.147 2.079 2.166 17,805,329 2.1282 -2.20%
2025-05-02 0 2.270 2.260 2.270 2.070 2.270 7,038,000 15,531,340 2.2068 2.195 2.186 2.195 2.002 2.195 7,277,230 2.1342 7.58%
2025-04-30 0 2.110 2.110 2.120 2.050 2.140 6,066,000 12,777,180 2.1064 2.041 2.041 2.050 1.983 2.070 6,272,191 2.0371 2.43%
2025-04-29 0 2.060 2.050 2.060 2.030 2.090 4,288,000 8,809,720 2.0545 1.992 1.983 1.992 1.963 2.021 4,433,754 1.9870 0.49%
2025-04-28 0 2.050 2.040 2.050 2.050 2.150 8,628,000 18,049,060 2.0919 1.983 1.973 1.983 1.983 2.079 8,921,276 2.0231 -2.38%
2025-04-25 0 2.100 2.090 2.100 2.050 2.170 8,696,000 18,185,154 2.0912 2.031 2.021 2.031 1.983 2.099 8,991,588 2.0225 1.45%
2025-04-24 0 2.070 2.060 2.070 2.040 2.140 6,078,000 12,630,120 2.0780 2.002 1.992 2.002 1.973 2.070 6,284,599 2.0097 -2.82%
2025-04-23 0 2.130 2.130 2.140 2.000 2.140 39,916,000 83,133,700 2.0827 2.060 2.060 2.070 1.934 2.070 41,272,793 2.0142 7.04%
2025-04-22 0 1.990 1.980 1.990 1.860 1.990 13,374,000 26,123,680 1.9533 1.925 1.915 1.925 1.799 1.925 13,828,599 1.8891 6.99%
2025-04-17 0 1.860 1.860 1.870 1.860 1.910 2,916,000 5,489,040 1.8824 1.799 1.799 1.809 1.799 1.847 3,015,118 1.8205 -2.11%
2025-04-16 0 1.900 1.890 1.900 1.840 1.940 10,858,000 20,367,394 1.8758 1.838 1.828 1.838 1.780 1.876 11,227,077 1.8141 -3.55%
2025-04-15 0 1.970 1.960 1.970 1.930 1.980 5,680,000 11,084,614 1.9515 1.905 1.896 1.905 1.867 1.915 5,873,070 1.8874 -1.01%
2025-04-14 0 1.990 1.990 2.000 1.950 2.010 8,096,000 16,015,930 1.9783 1.925 1.925 1.934 1.886 1.944 8,371,193 1.9132 2.58%
2025-04-11 0 1.940 1.930 1.940 1.930 1.980 6,982,000 13,622,870 1.9511 1.876 1.867 1.876 1.867 1.915 7,219,327 1.8870 -0.51%
2025-04-10 0 1.950 1.950 1.980 1.910 2.020 11,972,000 23,584,620 1.9700 1.886 1.886 1.915 1.847 1.954 12,378,943 1.9052 4.28%
2025-04-09 0 1.870 1.860 1.870 1.700 1.870 14,946,000 26,801,050 1.7932 1.809 1.799 1.809 1.644 1.809 15,454,033 1.7342 2.19%
2025-04-08 0 1.830 1.820 1.830 1.760 1.940 17,206,000 31,301,530 1.8192 1.770 1.760 1.770 1.702 1.876 17,790,853 1.7594 -0.54%
2025-04-07 0 1.840 1.840 1.850 1.790 2.150 36,064,000 69,388,140 1.9240 1.780 1.780 1.789 1.731 2.079 37,289,859 1.8608 -17.49%
2025-04-03 0 2.230 2.230 2.240 2.120 2.260 18,118,000 39,670,400 2.1896 2.157 2.157 2.166 2.050 2.186 18,733,853 2.1176 2.29%
2025-04-02 0 2.180 2.180 2.190 2.040 2.190 14,280,000 30,702,900 2.1501 2.108 2.108 2.118 1.973 2.118 14,765,395 2.0794 4.81%
2025-04-01 0 2.080 2.070 2.080 2.040 2.130 11,010,000 22,915,300 2.0813 2.012 2.002 2.012 1.973 2.060 11,384,243 2.0129 0.48%
2025-03-31 0 2.070 2.060 2.070 2.030 2.110 16,778,000 34,583,684 2.0613 2.002 1.992 2.002 1.963 2.041 17,348,305 1.9935 -3.27%
2025-03-28 0 2.140 2.140 2.150 2.080 2.160 11,962,000 25,218,180 2.1082 2.070 2.070 2.079 2.012 2.089 12,368,603 2.0389 0.00%
2025-03-27 0 2.140 2.130 2.140 2.070 2.170 9,880,000 20,930,310 2.1185 2.070 2.060 2.070 2.002 2.099 10,215,833 2.0488 0.00%
2025-03-26 0 2.140 2.140 2.160 2.100 2.170 10,476,000 22,315,320 2.1301 2.070 2.070 2.089 2.031 2.099 10,832,092 2.0601 0.47%
2025-03-25 0 2.130 2.130 2.140 2.120 2.280 25,792,000 56,881,820 2.2054 2.060 2.060 2.070 2.050 2.205 26,668,701 2.1329 -1.84%
2025-03-24 0 2.170 2.170 2.180 2.100 2.230 30,604,000 66,193,372 2.1629 2.099 2.099 2.108 2.031 2.157 31,644,267 2.0918 2.36%
2025-03-21 0 2.120 2.110 2.120 2.070 2.260 47,352,000 101,291,120 2.1391 2.050 2.041 2.050 2.002 2.186 48,961,552 2.0688 -5.36%
2025-03-20 0 2.240 2.210 2.240 2.200 2.300 49,198,000 110,842,640 2.2530 2.166 2.137 2.166 2.128 2.224 50,870,300 2.1789 0.45%
2025-03-19 0 2.230 2.230 2.240 2.180 2.350 91,328,000 206,965,138 2.2662 2.157 2.157 2.166 2.108 2.273 94,432,350 2.1917 1.36%
2025-03-18 0 2.200 2.190 2.200 2.000 2.410 80,336,000 179,574,203 2.2353 2.128 2.118 2.128 1.934 2.331 83,066,718 2.1618 7.32%
2025-03-17 0 2.050 2.050 2.060 1.900 2.060 30,220,000 60,543,548 2.0034 1.983 1.983 1.992 1.838 1.992 31,247,215 1.9376 6.77%
2025-03-14 0 1.920 1.920 1.930 1.890 1.950 6,690,000 12,865,194 1.9230 1.857 1.857 1.867 1.828 1.886 6,917,401 1.8598 0.00%
2025-03-13 0 1.920 1.910 1.920 1.820 2.040 23,878,000 45,689,380 1.9135 1.857 1.847 1.857 1.760 1.973 24,689,642 1.8505 3.78%
2025-03-12 0 1.850 1.840 1.850 1.780 1.860 8,171,200 14,812,449 1.8128 1.789 1.780 1.789 1.721 1.799 8,448,949 1.7532 1.65%
2025-03-11 0 1.820 1.810 1.820 1.730 1.840 12,544,000 22,573,100 1.7995 1.760 1.750 1.760 1.673 1.780 12,970,386 1.7404 4.60%
2025-03-10 0 1.740 1.740 1.750 1.730 1.820 6,648,000 11,635,230 1.7502 1.683 1.683 1.692 1.673 1.760 6,873,974 1.6926 -2.79%
2025-03-07 0 1.790 1.790 1.800 1.760 1.860 10,410,000 18,921,765 1.8177 1.731 1.731 1.741 1.702 1.799 10,763,849 1.7579 0.00%
2025-03-06 0 1.790 1.780 1.790 1.760 1.800 4,192,000 7,456,270 1.7787 1.731 1.721 1.731 1.702 1.741 4,334,491 1.7202 0.00%
2025-03-05 0 1.790 1.780 1.790 1.750 1.790 2,776,000 4,904,480 1.7667 1.731 1.721 1.731 1.692 1.731 2,870,360 1.7087 0.56%
2025-03-04 0 1.780 1.770 1.780 1.740 1.790 2,000,000 3,533,510 1.7668 1.721 1.712 1.721 1.683 1.731 2,067,982 1.7087 1.14%
2025-03-03 0 1.760 1.750 1.760 1.750 1.820 2,834,000 5,047,130 1.7809 1.702 1.692 1.702 1.692 1.760 2,930,331 1.7224 -1.68%
2025-02-28 0 1.790 1.780 1.790 1.730 1.810 8,688,000 15,329,180 1.7644 1.731 1.721 1.731 1.673 1.750 8,983,316 1.7064 2.29%
2025-02-27 0 1.750 1.740 1.750 1.720 1.810 8,118,000 14,358,999 1.7688 1.692 1.683 1.692 1.663 1.750 8,393,941 1.7106 -1.69%
2025-02-26 0 1.780 1.760 1.780 1.690 1.870 16,130,000 28,521,718 1.7682 1.721 1.702 1.721 1.634 1.809 16,678,278 1.7101 5.33%
2025-02-25 0 1.690 1.680 1.690 1.670 1.720 6,542,000 11,022,900 1.6849 1.634 1.625 1.634 1.615 1.663 6,764,371 1.6296 -2.87%
2025-02-24 0 1.740 1.720 1.740 1.680 1.740 10,034,000 17,137,579 1.7080 1.683 1.663 1.683 1.625 1.683 10,375,068 1.6518 2.35%
2025-02-21 0 1.700 1.670 1.700 1.650 1.700 5,504,000 9,214,320 1.6741 1.644 1.615 1.644 1.596 1.644 5,691,088 1.6191 0.59%
2025-02-20 0 1.690 1.680 1.690 1.670 1.730 2,522,000 4,280,590 1.6973 1.634 1.625 1.634 1.615 1.673 2,607,726 1.6415 -1.17%
2025-02-19 0 1.710 1.700 1.710 1.670 1.710 1,158,000 1,959,880 1.6925 1.654 1.644 1.654 1.615 1.654 1,197,362 1.6368 0.59%
2025-02-18 0 1.700 1.700 1.710 1.660 1.710 807,067 1,362,403 1.6881 1.644 1.644 1.654 1.605 1.654 834,500 1.6326 0.59%
2025-02-17 0 1.690 1.690 1.700 1.660 1.750 3,620,000 6,142,610 1.6969 1.634 1.634 1.644 1.605 1.692 3,743,048 1.6411 -2.31%
2025-02-14 0 1.730 1.710 1.730 1.700 1.740 1,386,150 2,372,878 1.7118 1.673 1.654 1.673 1.644 1.683 1,433,267 1.6556 1.76%
2025-02-13 0 1.700 1.700 1.710 1.700 1.750 2,256,000 3,883,540 1.7214 1.644 1.644 1.654 1.644 1.692 2,332,684 1.6648 -2.30%
2025-02-12 0 1.740 1.730 1.740 1.730 1.750 1,288,000 2,239,500 1.7387 1.683 1.673 1.683 1.673 1.692 1,331,781 1.6816 -0.57%
2025-02-11 0 1.750 1.750 1.760 1.750 1.790 468,000 824,760 1.7623 1.692 1.692 1.702 1.692 1.731 483,908 1.7044 -1.69%
2025-02-10 0 1.780 1.770 1.780 1.760 1.790 522,000 928,020 1.7778 1.721 1.712 1.721 1.702 1.731 539,743 1.7194 0.00%
2025-02-07 0 1.780 1.770 1.780 1.750 1.790 1,302,000 2,302,400 1.7684 1.721 1.712 1.721 1.692 1.731 1,346,257 1.7102 1.14%
2025-02-06 0 1.760 1.750 1.760 1.740 1.800 1,656,000 2,919,550 1.7630 1.702 1.692 1.702 1.683 1.741 1,712,289 1.7051 -0.56%
2025-02-05 0 1.770 1.770 1.780 1.740 1.800 1,190,783 2,117,189 1.7780 1.712 1.712 1.721 1.683 1.741 1,231,259 1.7195 1.72%
2025-02-04 0 1.740 1.740 1.750 1.740 1.790 1,976,000 3,458,460 1.7502 1.683 1.683 1.692 1.683 1.731 2,043,167 1.6927 -3.33%
2025-02-03 0 1.800 1.780 1.800 1.730 1.880 1,654,000 2,964,360 1.7922 1.741 1.721 1.741 1.673 1.818 1,710,221 1.7333 -3.23%
2025-01-28 0 1.860 1.860 1.870 1.790 1.860 1,244,000 2,269,440 1.8243 1.799 1.799 1.809 1.731 1.799 1,286,285 1.7643 1.64%
2025-01-27 0 1.830 1.820 1.830 1.790 1.840 3,644,000 6,601,430 1.8116 1.770 1.760 1.770 1.731 1.780 3,767,864 1.7520 1.67%
2025-01-24 0 1.800 1.790 1.800 1.750 1.850 3,592,000 6,449,270 1.7955 1.741 1.731 1.741 1.692 1.789 3,714,096 1.7364 2.86%
2025-01-23 0 1.750 1.730 1.750 1.730 1.770 1,554,000 2,712,460 1.7455 1.692 1.673 1.692 1.673 1.712 1,606,822 1.6881 0.00%
2025-01-22 0 1.750 1.740 1.750 1.720 1.760 800,000 1,388,920 1.7362 1.692 1.683 1.692 1.663 1.702 827,193 1.6791 0.00%
2025-01-21 0 1.750 1.750 1.760 1.740 1.770 928,000 1,623,240 1.7492 1.692 1.692 1.702 1.683 1.712 959,544 1.6917 -0.57%
2025-01-20 0 1.760 1.750 1.760 1.750 1.780 730,000 1,286,440 1.7622 1.702 1.692 1.702 1.692 1.721 754,814 1.7043 0.00%
2025-01-17 0 1.760 1.740 1.760 1.740 1.780 1,658,000 2,901,620 1.7501 1.702 1.683 1.702 1.683 1.721 1,714,357 1.6925 -1.12%
2025-01-16 0 1.780 1.770 1.780 1.760 1.810 1,704,000 3,019,900 1.7722 1.721 1.712 1.721 1.702 1.750 1,761,921 1.7140 -0.56%
2025-01-15 0 1.790 1.770 1.790 1.770 1.810 820,000 1,462,260 1.7832 1.731 1.712 1.731 1.712 1.750 847,873 1.7246 -1.10%
2025-01-14 0 1.810 1.800 1.810 1.780 1.820 868,000 1,562,070 1.7996 1.750 1.741 1.750 1.721 1.760 897,504 1.7405 1.69%
2025-01-13 0 1.780 1.770 1.780 1.720 1.780 472,000 832,000 1.7627 1.721 1.712 1.721 1.663 1.721 488,044 1.7048 0.56%
2025-01-10 0 1.770 1.760 1.770 1.750 1.880 1,590,000 2,842,560 1.7878 1.712 1.702 1.712 1.692 1.818 1,644,046 1.7290 0.57%
2025-01-09 0 1.760 1.760 1.780 1.760 1.800 664,000 1,183,460 1.7823 1.702 1.702 1.721 1.702 1.741 686,570 1.7237 -0.56%
2025-01-08 0 1.770 1.760 1.770 1.750 1.830 542,000 958,780 1.7690 1.712 1.702 1.712 1.692 1.770 560,423 1.7108 -0.56%
2025-01-07 0 1.780 1.780 1.790 1.780 1.850 624,000 1,122,866 1.7995 1.721 1.721 1.731 1.721 1.789 645,211 1.7403 -2.20%
2025-01-06 0 1.820 1.810 1.820 1.800 1.830 590,000 1,070,380 1.8142 1.760 1.750 1.760 1.741 1.770 610,055 1.7546 0.00%
2025-01-03 0 1.820 1.820 1.830 1.800 1.840 896,000 1,636,220 1.8261 1.760 1.760 1.770 1.741 1.780 926,456 1.7661 0.00%
2025-01-02 0 1.820 1.820 1.830 1.820 1.890 1,327,988 2,453,817 1.8478 1.760 1.760 1.770 1.760 1.828 1,373,128 1.7870 -3.19%
2024-12-31 0 1.880 1.880 1.900 1.840 1.920 1,268,000 2,385,420 1.8812 1.818 1.818 1.838 1.780 1.857 1,311,101 1.8194 1.62%
2024-12-30 0 1.850 1.840 1.850 1.840 1.940 2,194,000 4,078,000 1.8587 1.789 1.780 1.789 1.780 1.876 2,268,577 1.7976 -2.63%
2024-12-27 0 1.900 1.890 1.900 1.900 1.950 980,000 1,872,360 1.9106 1.838 1.828 1.838 1.838 1.886 1,013,311 1.8478 -2.06%
2024-12-24 0 1.940 1.940 1.950 1.890 1.960 1,790,000 3,452,480 1.9288 1.876 1.876 1.886 1.828 1.896 1,850,844 1.8654 3.74%
2024-12-23 0 1.870 1.860 1.870 1.870 1.950 1,746,000 3,296,780 1.8882 1.809 1.799 1.809 1.809 1.886 1,805,349 1.8261 -2.60%
2024-12-20 0 1.920 1.910 1.920 1.870 1.970 2,516,085 4,824,212 1.9173 1.857 1.847 1.857 1.809 1.905 2,601,610 1.8543 1.05%
2024-12-19 0 1.900 1.890 1.900 1.840 1.900 3,362,000 6,288,520 1.8705 1.838 1.828 1.838 1.780 1.838 3,476,278 1.8090 0.00%
2024-12-18 0 1.900 1.900 1.910 1.880 1.970 2,226,000 4,239,160 1.9044 1.838 1.838 1.847 1.818 1.905 2,301,664 1.8418 -1.55%
2024-12-17 0 1.930 1.920 1.930 1.930 2.060 2,542,000 4,990,700 1.9633 1.867 1.857 1.867 1.867 1.992 2,628,406 1.8988 -5.85%
2024-12-16 0 2.050 2.050 2.060 2.010 2.050 4,872,000 9,900,410 2.0321 1.983 1.983 1.992 1.944 1.983 5,037,605 1.9653 0.00%
2024-12-13 0 2.050 2.050 2.060 1.990 2.050 3,158,000 6,402,080 2.0273 1.983 1.983 1.992 1.925 1.983 3,265,344 1.9606 0.00%
2024-12-12 0 2.050 2.050 2.060 2.020 2.070 2,788,000 5,709,780 2.0480 1.983 1.983 1.992 1.954 2.002 2,882,768 1.9807 0.49%
2024-12-11 0 2.040 2.040 2.050 2.000 2.080 4,460,000 9,069,070 2.0334 1.973 1.973 1.983 1.934 2.012 4,611,601 1.9666 -0.49%
2024-12-10 0 2.050 2.040 2.050 2.000 2.170 9,636,000 19,821,120 2.0570 1.983 1.973 1.983 1.934 2.099 9,963,539 1.9894 -4.65%
2024-12-09 0 2.150 2.150 2.160 2.080 2.150 4,102,000 8,643,420 2.1071 2.079 2.079 2.089 2.012 2.079 4,241,432 2.0379 2.87%
2024-12-06 0 2.090 2.090 2.100 2.070 2.140 1,932,000 4,030,620 2.0862 2.021 2.021 2.031 2.002 2.070 1,997,671 2.0177 0.00%
2024-12-05 0 2.090 2.080 2.090 2.070 2.110 1,642,000 3,424,680 2.0857 2.021 2.012 2.021 2.002 2.041 1,697,814 2.0171 -0.48%
2024-12-04 0 2.100 2.100 2.110 2.090 2.140 2,842,000 6,003,432 2.1124 2.031 2.031 2.041 2.021 2.070 2,938,603 2.0430 -0.94%
2024-12-03 0 2.120 2.110 2.120 2.090 2.120 1,824,000 3,844,400 2.1077 2.050 2.041 2.050 2.021 2.050 1,886,000 2.0384 1.44%
2024-12-02 0 2.090 2.090 2.100 2.020 2.110 6,832,000 14,160,600 2.0727 2.021 2.021 2.031 1.954 2.041 7,064,228 2.0046 0.00%
2024-11-29 0 2.090 2.080 2.090 2.070 2.130 3,774,000 7,901,840 2.0938 2.021 2.012 2.021 2.002 2.060 3,902,283 2.0249 -0.48%
2024-11-28 0 2.100 2.090 2.100 2.080 2.160 4,438,000 9,364,840 2.1101 2.031 2.021 2.031 2.012 2.089 4,588,853 2.0408 -2.33%
2024-11-27 0 2.150 2.150 2.160 2.030 2.150 10,778,000 22,620,760 2.0988 2.079 2.079 2.089 1.963 2.079 11,144,357 2.0298 5.39%
2024-11-26 0 2.040 2.030 2.040 2.010 2.060 8,344,000 16,976,840 2.0346 1.973 1.963 1.973 1.944 1.992 8,627,623 1.9677 0.49%
2024-11-25 0 2.030 2.020 2.030 1.970 2.040 7,066,000 14,276,200 2.0204 1.963 1.954 1.963 1.905 1.973 7,306,182 1.9540 1.50%
2024-11-22 0 2.000 1.990 2.000 1.950 2.010 10,308,000 20,472,020 1.9860 1.934 1.925 1.934 1.886 1.944 10,658,381 1.9207 -0.50%
2024-11-21 0 2.010 2.000 2.010 1.960 2.030 7,776,000 15,572,592 2.0026 1.944 1.934 1.944 1.896 1.963 8,040,316 1.9368 2.03%
2024-11-20 0 1.970 1.960 1.970 1.860 1.980 10,314,000 20,001,650 1.9393 1.905 1.896 1.905 1.799 1.915 10,664,585 1.8755 6.49%
2024-11-19 0 1.850 1.850 1.860 1.820 1.870 1,716,000 3,172,060 1.8485 1.789 1.789 1.799 1.760 1.809 1,774,329 1.7878 1.09%
2024-11-18 0 1.830 1.820 1.830 1.820 1.930 4,780,000 8,937,150 1.8697 1.770 1.760 1.770 1.760 1.867 4,942,478 1.8082 -2.14%
2024-11-15 0 1.870 1.870 1.880 1.740 1.960 15,572,000 29,479,120 1.8931 1.809 1.809 1.818 1.683 1.896 16,101,311 1.8309 6.86%
2024-11-14 0 1.750 1.750 1.760 1.740 1.790 7,662,000 13,496,420 1.7615 1.692 1.692 1.702 1.683 1.731 7,922,441 1.7036 -0.57%
2024-11-13 0 1.760 1.760 1.770 1.750 1.820 10,856,000 19,170,144 1.7659 1.702 1.702 1.712 1.692 1.760 11,225,009 1.7078 -3.83%
2024-11-12 0 1.830 1.830 1.840 1.820 1.900 2,986,000 5,516,760 1.8475 1.770 1.770 1.780 1.760 1.838 3,087,498 1.7868 -3.17%
2024-11-11 0 1.890 1.890 1.900 1.820 1.920 3,230,000 6,057,750 1.8755 1.828 1.828 1.838 1.760 1.857 3,339,792 1.8138 0.53%
2024-11-08 0 1.880 1.880 1.890 1.870 1.950 4,422,000 8,408,700 1.9016 1.818 1.818 1.828 1.809 1.886 4,572,309 1.8390 -1.05%
2024-11-07 0 1.900 1.890 1.900 1.840 1.940 6,444,000 12,301,040 1.9089 1.838 1.828 1.838 1.780 1.876 6,663,039 1.8462 3.26%
2024-11-06 0 1.840 1.830 1.840 1.840 1.920 9,352,000 17,510,440 1.8724 1.780 1.770 1.780 1.780 1.857 9,669,886 1.8108 -3.16%
2024-11-05 0 1.900 1.900 1.910 1.800 1.950 12,448,000 23,676,140 1.9020 1.838 1.838 1.847 1.741 1.886 12,871,123 1.8395 3.83%
2024-11-04 0 1.830 1.830 1.840 1.790 1.840 9,554,000 17,355,880 1.8166 1.770 1.770 1.780 1.731 1.780 9,878,752 1.7569 2.81%
2024-11-01 0 1.780 1.780 1.790 1.740 1.830 3,302,000 5,812,720 1.7604 1.721 1.721 1.731 1.683 1.770 3,414,239 1.7025 -0.56%
2024-10-31 0 1.790 1.770 1.790 1.760 1.810 3,446,000 6,133,660 1.7799 1.731 1.712 1.731 1.702 1.750 3,563,134 1.7214 1.13%
2024-10-30 0 1.770 1.760 1.770 1.750 1.800 4,284,000 7,602,580 1.7746 1.712 1.702 1.712 1.692 1.741 4,429,618 1.7163 -1.67%
2024-10-29 0 1.800 1.780 1.800 1.780 1.840 1,964,000 3,545,570 1.8053 1.741 1.721 1.741 1.721 1.780 2,030,759 1.7459 -2.70%
2024-10-28 0 1.850 1.830 1.850 1.800 1.910 4,554,000 8,437,206 1.8527 1.789 1.770 1.789 1.741 1.847 4,708,796 1.7918 3.35%
2024-10-25 0 1.790 1.760 1.790 1.740 1.800 7,862,000 13,912,580 1.7696 1.731 1.702 1.731 1.683 1.741 8,129,239 1.7114 0.00%
2024-10-24 0 1.790 1.770 1.790 1.770 1.820 1,080,000 1,927,420 1.7846 1.731 1.712 1.731 1.712 1.760 1,116,711 1.7260 -1.65%
2024-10-23 0 1.820 1.810 1.820 1.780 1.840 2,090,000 3,798,020 1.8172 1.760 1.750 1.760 1.721 1.780 2,161,042 1.7575 1.11%
2024-10-22 0 1.800 1.800 1.810 1.800 1.890 2,942,000 5,354,720 1.8201 1.741 1.741 1.750 1.741 1.828 3,042,002 1.7603 -3.23%
2024-10-21 0 1.860 1.850 1.860 1.830 1.910 2,440,000 4,576,940 1.8758 1.799 1.789 1.799 1.770 1.847 2,522,939 1.8141 -1.06%
2024-10-18 0 1.880 1.870 1.880 1.780 1.890 3,302,000 6,101,020 1.8477 1.818 1.809 1.818 1.721 1.828 3,414,239 1.7869 5.03%
2024-10-17 0 1.790 1.760 1.790 1.750 1.860 2,906,558 5,224,755 1.7976 1.731 1.702 1.731 1.692 1.799 3,005,355 1.7385 -1.65%
2024-10-16 0 1.820 1.810 1.820 1.750 1.830 4,174,558 7,562,595 1.8116 1.760 1.750 1.760 1.692 1.770 4,316,456 1.7520 2.82%
2024-10-15 0 1.770 1.750 1.770 1.750 1.910 3,248,000 5,874,830 1.8088 1.712 1.692 1.712 1.692 1.847 3,358,403 1.7493 -5.85%
2024-10-14 0 1.880 1.870 1.880 1.830 1.900 2,290,000 4,274,090 1.8664 1.818 1.809 1.818 1.770 1.838 2,367,840 1.8051 -2.08%
2024-10-10 0 1.920 1.890 1.920 1.860 1.960 4,584,000 8,759,580 1.9109 1.857 1.828 1.857 1.799 1.896 4,739,816 1.8481 1.05%
2024-10-09 0 1.900 1.880 1.900 1.850 2.050 5,596,000 10,720,980 1.9158 1.838 1.818 1.838 1.789 1.983 5,786,215 1.8528 -2.56%
2024-10-08 0 1.950 1.950 1.960 1.950 2.310 11,472,000 23,523,229 2.0505 1.886 1.886 1.896 1.886 2.234 11,861,947 1.9831 -11.36%
2024-10-07 0 2.200 2.180 2.200 2.120 2.230 5,026,000 11,016,294 2.1919 2.128 2.108 2.128 2.050 2.157 5,196,840 2.1198 1.38%
2024-10-04 0 2.170 2.170 2.180 2.060 2.180 5,716,000 12,183,732 2.1315 2.099 2.099 2.108 1.992 2.108 5,910,294 2.0614 3.33%
2024-10-03 0 2.100 2.090 2.100 2.050 2.250 4,394,000 9,349,147 2.1277 2.031 2.021 2.031 1.983 2.176 4,543,357 2.0578 -6.67%
2024-10-02 0 2.250 2.230 2.250 2.110 2.250 6,166,019 13,588,360 2.2037 2.176 2.157 2.176 2.041 2.176 6,375,609 2.1313 7.14%
2024-09-30 0 2.100 2.090 2.100 2.010 2.130 19,518,000 40,517,662 2.0759 2.031 2.021 2.031 1.944 2.060 20,181,441 2.0077 4.48%
2024-09-27 0 2.010 2.000 2.010 1.860 2.030 10,908,000 21,494,737 1.9705 1.944 1.934 1.944 1.799 1.963 11,278,776 1.9058 8.65%
2024-09-26 0 1.850 1.840 1.850 1.760 1.850 8,522,400 15,492,418 1.8178 1.789 1.780 1.789 1.702 1.789 8,812,087 1.7581 3.93%
2024-09-25 0 1.780 1.770 1.780 1.740 1.850 8,794,000 15,641,354 1.7786 1.721 1.712 1.721 1.683 1.789 9,092,919 1.7202 0.56%
2024-09-24 0 1.770 1.760 1.770 1.730 1.810 6,722,000 11,919,322 1.7732 1.712 1.702 1.712 1.673 1.750 6,950,489 1.7149 3.51%
2024-09-23 0 1.710 1.710 1.720 1.690 1.760 6,436,000 11,016,720 1.7117 1.654 1.654 1.663 1.634 1.702 6,654,767 1.6555 -1.72%
2024-09-20 0 1.740 1.740 1.750 1.740 1.790 5,978,000 10,504,300 1.7572 1.683 1.683 1.692 1.683 1.731 6,181,200 1.6994 -1.69%
2024-09-19 0 1.770 1.750 1.770 1.730 1.830 5,968,000 10,456,500 1.7521 1.712 1.692 1.712 1.673 1.770 6,170,860 1.6945 -3.28%
2024-09-17 0 1.830 1.820 1.830 1.800 1.860 3,968,000 7,291,200 1.8375 1.770 1.760 1.770 1.741 1.799 4,102,877 1.7771 1.10%
2024-09-16 0 1.810 1.790 1.810 1.690 1.820 2,587,600 4,561,656 1.7629 1.750 1.731 1.750 1.634 1.760 2,675,556 1.7049 7.10%
2024-09-13 0 1.690 1.680 1.690 1.660 1.710 6,730,000 11,339,140 1.6849 1.634 1.625 1.634 1.605 1.654 6,958,761 1.6295 0.60%
2024-09-12 0 1.680 1.670 1.680 1.670 1.710 3,916,000 6,616,212 1.6895 1.625 1.615 1.625 1.615 1.654 4,049,110 1.6340 0.73%
2024-09-11 0 1.690 1.680 1.690 1.640 1.690 3,814,000 6,354,140 1.6660 1.613 1.603 1.613 1.565 1.613 3,996,136 1.5901 3.05%
2024-09-10 0 1.640 1.640 1.650 1.630 1.670 4,348,000 7,178,900 1.6511 1.565 1.565 1.575 1.556 1.594 4,555,637 1.5758 0.00%
2024-09-09 0 1.640 1.630 1.640 1.590 1.660 8,674,000 13,999,020 1.6139 1.565 1.556 1.565 1.518 1.584 9,088,224 1.5403 -1.20%
2024-09-05 0 1.660 1.640 1.660 1.610 1.660 5,732,000 9,381,320 1.6367 1.584 1.565 1.584 1.537 1.584 6,005,729 1.5621 0.00%
2024-09-04 0 1.660 1.650 1.660 1.600 1.670 8,154,000 13,298,440 1.6309 1.584 1.575 1.584 1.527 1.594 8,543,391 1.5566 0.00%
2024-09-03 0 1.660 1.660 1.670 1.640 1.750 4,110,000 6,911,620 1.6817 1.584 1.584 1.594 1.565 1.670 4,306,271 1.6050 -4.60%
2024-09-02 0 1.740 1.720 1.740 1.670 1.740 5,376,000 9,177,220 1.7071 1.661 1.642 1.661 1.594 1.661 5,632,729 1.6293 1.16%
2024-08-30 0 1.720 1.720 1.730 1.690 1.750 3,784,000 6,524,840 1.7243 1.642 1.642 1.651 1.613 1.670 3,964,703 1.6457 1.18%
2024-08-29 0 1.700 1.690 1.700 1.630 1.700 2,418,000 4,029,960 1.6667 1.623 1.613 1.623 1.556 1.623 2,533,471 1.5907 2.41%
2024-08-28 0 1.660 1.650 1.660 1.630 1.700 2,480,000 4,097,360 1.6522 1.584 1.575 1.584 1.556 1.623 2,598,431 1.5769 -1.78%
2024-08-27 0 1.690 1.690 1.700 1.620 1.690 5,800,000 9,634,668 1.6611 1.613 1.613 1.623 1.546 1.613 6,076,977 1.5854 -0.59%
2024-08-26 0 1.700 1.680 1.700 1.640 1.720 4,786,000 8,036,200 1.6791 1.623 1.603 1.623 1.565 1.642 5,014,554 1.6026 3.03%
2024-08-23 0 1.650 1.640 1.650 1.630 1.660 1,070,000 1,764,216 1.6488 1.575 1.565 1.575 1.556 1.584 1,121,097 1.5737 -0.60%
2024-08-22 0 1.660 1.640 1.660 1.630 1.670 1,914,000 3,155,080 1.6484 1.584 1.565 1.584 1.556 1.594 2,005,402 1.5733 -0.60%
2024-08-21 0 1.670 1.650 1.670 1.630 1.670 2,028,000 3,340,890 1.6474 1.594 1.575 1.594 1.556 1.594 2,124,846 1.5723 0.00%
2024-08-20 0 1.670 1.660 1.670 1.660 1.700 2,000,000 3,343,188 1.6716 1.594 1.584 1.594 1.584 1.623 2,095,509 1.5954 -1.18%
2024-08-19 0 1.690 1.680 1.690 1.660 1.710 5,128,000 8,597,820 1.6766 1.613 1.603 1.613 1.584 1.632 5,372,886 1.6002 0.60%
2024-08-16 0 1.680 1.670 1.680 1.630 1.690 5,024,000 8,371,752 1.6664 1.603 1.594 1.603 1.556 1.613 5,263,919 1.5904 2.44%
2024-08-15 0 1.640 1.640 1.650 1.600 1.650 3,810,000 6,198,732 1.6270 1.565 1.565 1.575 1.527 1.575 3,991,945 1.5528 0.00%
2024-08-14 0 1.640 1.630 1.640 1.600 1.650 4,580,000 7,436,180 1.6236 1.565 1.556 1.565 1.527 1.575 4,798,716 1.5496 1.23%
2024-08-13 0 1.620 1.610 1.620 1.590 1.630 2,766,000 4,445,402 1.6072 1.546 1.537 1.546 1.518 1.556 2,898,089 1.5339 0.62%
2024-08-12 0 1.610 1.600 1.610 1.580 1.620 1,954,000 3,135,678 1.6047 1.537 1.527 1.537 1.508 1.546 2,047,313 1.5316 1.26%
2024-08-09 0 1.590 1.590 1.600 1.550 1.620 6,110,000 9,712,304 1.5896 1.518 1.518 1.527 1.479 1.546 6,401,781 1.5171 2.58%
2024-08-08 0 1.550 1.550 1.560 1.520 1.560 2,214,000 3,424,396 1.5467 1.479 1.479 1.489 1.451 1.489 2,319,729 1.4762 0.00%
2024-08-07 0 1.550 1.540 1.550 1.520 1.560 3,212,000 4,963,338 1.5452 1.479 1.470 1.479 1.451 1.489 3,365,388 1.4748 1.31%
2024-08-06 0 1.530 1.520 1.530 1.470 1.530 3,821,000 5,720,880 1.4972 1.460 1.451 1.460 1.403 1.460 4,003,470 1.4290 2.00%
2024-08-05 0 1.500 1.490 1.500 1.420 1.510 5,038,000 7,420,040 1.4728 1.432 1.422 1.432 1.355 1.441 5,278,588 1.4057 0.00%
2024-08-02 0 1.500 1.500 1.510 1.500 1.570 2,792,000 4,236,940 1.5175 1.432 1.432 1.441 1.432 1.498 2,925,331 1.4484 -3.85%
2024-08-01 0 1.560 1.550 1.560 1.530 1.570 2,793,770 4,332,773 1.5509 1.489 1.479 1.489 1.460 1.498 2,927,185 1.4802 1.96%
2024-07-31 0 1.530 1.520 1.530 1.510 1.600 12,838,000 19,872,140 1.5479 1.460 1.451 1.460 1.441 1.527 13,451,074 1.4774 -1.92%
2024-07-30 0 1.560 1.560 1.570 1.560 1.620 2,470,000 3,886,300 1.5734 1.489 1.489 1.498 1.489 1.546 2,587,954 1.5017 -2.50%
2024-07-29 0 1.600 1.590 1.600 1.600 1.710 1,554,000 2,512,400 1.6167 1.527 1.518 1.527 1.527 1.632 1,628,211 1.5430 -1.84%
2024-07-26 0 1.630 1.630 1.640 1.620 1.680 1,940,000 3,174,420 1.6363 1.556 1.556 1.565 1.546 1.603 2,032,644 1.5617 0.62%
2024-07-25 0 1.620 1.620 1.630 1.620 1.660 3,350,000 5,469,220 1.6326 1.546 1.546 1.556 1.546 1.584 3,509,978 1.5582 -2.41%
2024-07-24 0 1.660 1.640 1.660 1.650 1.710 5,422,000 9,083,542 1.6753 1.584 1.565 1.584 1.575 1.632 5,680,926 1.5990 -2.92%
2024-07-23 0 1.710 1.700 1.710 1.690 1.780 3,202,000 5,489,460 1.7144 1.632 1.623 1.632 1.613 1.699 3,354,910 1.6362 -3.39%
2024-07-22 0 1.770 1.750 1.770 1.730 1.800 3,254,000 5,712,520 1.7555 1.689 1.670 1.689 1.651 1.718 3,409,394 1.6755 -1.12%
2024-07-19 0 1.790 1.790 1.800 1.770 1.860 17,596,000 31,977,320 1.8173 1.708 1.708 1.718 1.689 1.775 18,436,290 1.7345 -2.72%
2024-07-18 0 1.840 1.830 1.840 1.790 1.860 3,494,580 6,348,154 1.8166 1.756 1.747 1.756 1.708 1.775 3,661,462 1.7338 0.00%
2024-07-17 0 1.840 1.830 1.840 1.810 1.870 3,326,000 6,085,390 1.8296 1.756 1.747 1.756 1.728 1.785 3,484,832 1.7463 -0.54%
2024-07-16 0 1.850 1.840 1.850 1.820 1.860 2,030,000 3,735,950 1.8404 1.766 1.756 1.766 1.737 1.775 2,126,942 1.7565 0.00%
2024-07-15 0 1.850 1.850 1.860 1.840 1.890 6,702,000 12,511,766 1.8669 1.766 1.766 1.775 1.756 1.804 7,022,051 1.7818 -2.63%
2024-07-12 0 1.900 1.890 1.900 1.870 1.920 7,336,000 13,872,240 1.8910 1.813 1.804 1.813 1.785 1.832 7,686,328 1.8048 1.06%
2024-07-11 0 1.880 1.870 1.880 1.840 1.890 4,886,840 9,103,064 1.8628 1.794 1.785 1.794 1.756 1.804 5,120,209 1.7779 1.62%
2024-07-10 0 1.850 1.840 1.850 1.820 1.850 2,297,178 4,208,714 1.8321 1.766 1.756 1.766 1.737 1.766 2,406,879 1.7486 1.09%
2024-07-09 0 1.830 1.830 1.840 1.730 1.840 13,888,860 24,795,375 1.7853 1.747 1.747 1.756 1.651 1.756 14,552,117 1.7039 0.00%
2024-07-08 0 1.830 1.810 1.830 1.790 1.900 10,288,748 18,763,918 1.8237 1.747 1.728 1.747 1.708 1.813 10,780,083 1.7406 -3.68%
2024-07-05 0 1.900 1.890 1.900 1.830 1.900 10,000,000 18,629,880 1.8630 1.813 1.804 1.813 1.747 1.813 10,477,546 1.7781 2.15%
2024-07-04 0 1.860 1.850 1.860 1.800 1.860 5,592,482 10,265,699 1.8356 1.775 1.766 1.775 1.718 1.775 5,859,549 1.7520 1.09%
2024-07-03 0 1.840 1.830 1.840 1.790 1.850 7,910,312 14,369,721 1.8166 1.756 1.747 1.756 1.708 1.766 8,288,066 1.7338 2.79%
2024-07-02 0 1.790 1.790 1.800 1.790 1.840 8,330,000 15,058,760 1.8078 1.708 1.708 1.718 1.708 1.756 8,727,796 1.7254 -1.65%
2024-06-28 0 1.820 1.820 1.830 1.750 1.830 10,196,000 18,211,480 1.7861 1.737 1.737 1.747 1.670 1.747 10,682,906 1.7047 3.41%
2024-06-27 0 1.760 1.750 1.760 1.710 1.760 4,930,052 8,563,309 1.7370 1.680 1.670 1.680 1.632 1.680 5,165,485 1.6578 2.56%
2024-06-26 0 1.760 1.760 1.770 1.700 1.770 6,880,000 12,010,240 1.7457 1.638 1.638 1.647 1.582 1.647 7,392,956 1.6246 0.57%
2024-06-25 0 1.750 1.740 1.750 1.730 1.770 2,024,020 3,541,115 1.7495 1.629 1.619 1.629 1.610 1.647 2,174,926 1.6282 0.00%
2024-06-24 0 1.750 1.750 1.760 1.680 1.760 5,722,930 9,815,869 1.7152 1.629 1.629 1.638 1.563 1.638 6,149,617 1.5962 -0.57%
2024-06-21 0 1.760 1.750 1.760 1.680 1.770 7,250,000 12,492,220 1.7231 1.638 1.629 1.638 1.563 1.647 7,790,542 1.6035 2.92%
2024-06-20 0 1.710 1.700 1.710 1.690 1.760 2,438,408 4,192,801 1.7195 1.591 1.582 1.591 1.573 1.638 2,620,210 1.6002 -1.16%
2024-06-19 0 1.730 1.710 1.730 1.660 1.730 4,072,000 6,965,780 1.7107 1.610 1.591 1.610 1.545 1.610 4,375,598 1.5920 1.76%
2024-06-18 0 1.700 1.700 1.710 1.540 1.740 11,849,782 19,702,978 1.6627 1.582 1.582 1.591 1.433 1.619 12,733,272 1.5474 7.59%
2024-06-17 0 1.580 1.570 1.580 1.530 1.620 6,480,000 10,253,920 1.5824 1.470 1.461 1.470 1.424 1.508 6,963,133 1.4726 1.94%
2024-06-14 0 1.550 1.540 1.550 1.520 1.600 5,080,000 7,916,520 1.5584 1.442 1.433 1.442 1.415 1.489 5,458,752 1.4502 -3.73%
2024-06-13 0 1.610 1.590 1.610 1.560 1.610 3,814,000 6,069,620 1.5914 1.498 1.480 1.498 1.452 1.498 4,098,362 1.4810 1.90%
2024-06-12 0 1.580 1.580 1.590 1.580 1.700 7,096,000 11,447,250 1.6132 1.470 1.470 1.480 1.470 1.582 7,625,060 1.5013 -4.82%
2024-06-11 0 1.660 1.660 1.670 1.660 1.750 11,274,000 19,165,700 1.7000 1.545 1.545 1.554 1.545 1.629 12,114,561 1.5820 -4.05%
2024-06-07 0 1.730 1.720 1.730 1.700 1.730 2,492,000 4,275,620 1.7157 1.610 1.601 1.610 1.582 1.610 2,677,797 1.5967 0.58%
2024-06-06 0 1.720 1.710 1.720 1.690 1.740 2,828,000 4,837,940 1.7107 1.601 1.591 1.601 1.573 1.619 3,038,849 1.5920 -0.58%
2024-06-05 0 1.730 1.720 1.730 1.690 1.730 4,266,000 7,298,140 1.7108 1.610 1.601 1.610 1.573 1.610 4,584,062 1.5921 0.58%
2024-06-04 0 1.720 1.720 1.730 1.680 1.740 5,766,000 9,864,060 1.7107 1.601 1.601 1.610 1.563 1.619 6,195,899 1.5920 2.38%
2024-06-03 0 1.680 1.670 1.680 1.630 1.840 20,080,000 34,753,802 1.7308 1.563 1.554 1.563 1.517 1.712 21,577,115 1.6107 -6.15%
2024-05-31 0 1.790 1.770 1.790 1.770 1.830 3,806,000 6,823,220 1.7928 1.666 1.647 1.666 1.647 1.703 4,089,766 1.6684 -1.65%
2024-05-30 0 1.820 1.810 1.820 1.770 1.820 2,742,000 4,900,460 1.7872 1.694 1.684 1.694 1.647 1.694 2,946,437 1.6632 0.55%
2024-05-29 0 1.810 1.810 1.820 1.790 1.840 5,192,000 9,450,820 1.8203 1.684 1.684 1.694 1.666 1.712 5,579,103 1.6940 -0.55%
2024-05-28 0 1.820 1.820 1.830 1.800 1.840 3,684,000 6,727,680 1.8262 1.694 1.694 1.703 1.675 1.712 3,958,670 1.6995 0.55%
2024-05-27 0 1.810 1.810 1.820 1.730 1.820 2,794,000 4,971,680 1.7794 1.684 1.684 1.694 1.610 1.694 3,002,314 1.6559 2.26%
2024-05-24 0 1.770 1.770 1.780 1.710 1.780 5,728,000 9,956,982 1.7383 1.647 1.647 1.656 1.591 1.656 6,155,065 1.6177 -0.56%
2024-05-23 0 1.780 1.760 1.780 1.740 1.810 2,502,000 4,422,900 1.7677 1.656 1.638 1.656 1.619 1.684 2,688,543 1.6451 -1.11%
2024-05-22 0 1.800 1.790 1.800 1.770 1.840 2,537,208 4,559,023 1.7969 1.675 1.666 1.675 1.647 1.712 2,726,376 1.6722 0.00%
2024-05-21 0 1.800 1.790 1.800 1.770 1.860 4,774,000 8,655,700 1.8131 1.675 1.666 1.675 1.647 1.731 5,129,938 1.6873 -3.23%
2024-05-20 0 1.860 1.850 1.860 1.850 1.920 4,352,000 8,126,480 1.8673 1.731 1.722 1.731 1.722 1.787 4,676,474 1.7377 -1.59%
2024-05-17 0 1.890 1.880 1.890 1.830 1.890 3,520,000 6,595,420 1.8737 1.759 1.750 1.759 1.703 1.759 3,782,442 1.7437 1.61%
2024-05-16 0 1.860 1.840 1.860 1.810 1.880 3,842,000 7,113,900 1.8516 1.731 1.712 1.731 1.684 1.750 4,128,450 1.7231 0.54%
2024-05-14 0 1.850 1.830 1.850 1.830 1.910 4,500,000 8,304,220 1.8454 1.722 1.703 1.722 1.703 1.777 4,835,509 1.7173 -2.12%
2024-05-13 0 1.890 1.870 1.890 1.860 1.940 4,824,000 9,087,070 1.8837 1.759 1.740 1.759 1.731 1.805 5,183,665 1.7530 -0.53%
2024-05-10 0 1.900 1.900 1.910 1.890 1.980 9,652,000 18,788,640 1.9466 1.768 1.768 1.777 1.759 1.843 10,371,629 1.8115 0.00%
2024-05-09 0 1.900 1.900 1.910 1.830 1.920 7,170,000 13,593,100 1.8958 1.768 1.768 1.777 1.703 1.787 7,704,577 1.7643 4.97%
2024-05-08 0 1.810 1.790 1.810 1.790 1.860 4,934,000 8,987,040 1.8215 1.684 1.666 1.684 1.666 1.731 5,301,867 1.6951 -1.63%
2024-05-07 0 1.840 1.840 1.850 1.750 1.850 5,772,000 10,417,140 1.8048 1.712 1.712 1.722 1.629 1.722 6,202,346 1.6795 1.66%
2024-05-06 0 1.810 1.800 1.810 1.760 1.820 4,534,000 8,168,660 1.8016 1.684 1.675 1.684 1.638 1.694 4,872,044 1.6766 0.56%
2024-05-03 0 1.800 1.800 1.810 1.740 1.820 3,010,000 5,400,310 1.7941 1.675 1.675 1.684 1.619 1.694 3,234,418 1.6696 0.56%
2024-05-02 0 1.790 1.780 1.790 1.700 1.830 3,356,000 5,987,106 1.7840 1.666 1.656 1.666 1.582 1.703 3,606,215 1.6602 5.29%
2024-04-30 0 1.700 1.700 1.710 1.630 1.700 4,172,000 7,032,840 1.6857 1.582 1.582 1.591 1.517 1.582 4,483,054 1.5688 2.41%
2024-04-29 0 1.660 1.640 1.660 1.590 1.700 7,964,000 13,164,820 1.6530 1.545 1.526 1.545 1.480 1.582 8,557,776 1.5383 5.06%
2024-04-26 0 1.580 1.580 1.590 1.560 1.650 15,898,000 25,207,180 1.5856 1.470 1.470 1.480 1.452 1.536 17,083,315 1.4755 -5.39%
2024-04-25 0 1.670 1.650 1.670 1.610 1.670 4,560,000 7,505,020 1.6458 1.554 1.536 1.554 1.498 1.554 4,899,982 1.5316 1.21%
2024-04-24 0 1.650 1.630 1.650 1.570 1.700 9,862,210 15,883,716 1.6106 1.536 1.517 1.536 1.461 1.582 10,597,512 1.4988 0.61%
2024-04-23 0 1.640 1.630 1.640 1.560 1.740 14,088,000 22,911,820 1.6263 1.526 1.517 1.526 1.452 1.619 15,138,366 1.5135 -5.20%
2024-04-22 0 1.730 1.720 1.740 1.710 1.770 5,762,000 9,954,420 1.7276 1.610 1.601 1.619 1.591 1.647 6,191,600 1.6077 -1.14%
2024-04-19 0 1.750 1.740 1.750 1.680 1.760 4,242,626 7,295,101 1.7195 1.629 1.619 1.629 1.563 1.638 4,558,946 1.6002 1.16%
2024-04-18 0 1.730 1.710 1.730 1.690 1.740 5,178,000 8,860,262 1.7111 1.610 1.591 1.610 1.573 1.619 5,564,059 1.5924 1.17%
2024-04-17 0 1.710 1.700 1.710 1.660 1.820 8,207,826 13,974,381 1.7026 1.591 1.582 1.591 1.545 1.694 8,819,781 1.5844 -4.47%
2024-04-16 0 1.790 1.780 1.790 1.790 1.870 5,038,000 9,197,860 1.8257 1.666 1.656 1.666 1.666 1.740 5,413,621 1.6990 -4.28%
2024-04-15 0 1.870 1.840 1.870 1.790 1.870 5,494,000 9,993,138 1.8189 1.740 1.712 1.740 1.666 1.740 5,903,619 1.6927 2.19%
2024-04-12 0 1.830 1.830 1.840 1.800 1.860 4,292,000 7,796,140 1.8164 1.703 1.703 1.712 1.675 1.731 4,612,001 1.6904 0.00%
2024-04-11 0 1.830 1.820 1.830 1.770 1.900 8,578,250 15,781,497 1.8397 1.703 1.694 1.703 1.647 1.768 9,217,823 1.7121 2.23%
2024-04-10 0 1.790 1.770 1.790 1.750 1.800 3,966,000 7,010,920 1.7678 1.666 1.647 1.666 1.629 1.675 4,261,695 1.6451 2.29%
2024-04-09 0 1.750 1.750 1.770 1.730 1.790 4,704,448 8,261,098 1.7560 1.629 1.629 1.647 1.610 1.666 5,055,200 1.6342 2.34%
2024-04-08 0 1.710 1.700 1.710 1.650 1.830 14,868,000 26,127,922 1.7573 1.591 1.582 1.591 1.536 1.703 15,976,521 1.6354 4.27%
2024-04-05 0 1.640 1.640 1.650 1.580 1.660 1,746,000 2,852,240 1.6336 1.526 1.526 1.536 1.470 1.545 1,876,177 1.5202 0.61%
2024-04-03 0 1.630 1.610 1.630 1.580 1.650 5,282,000 8,505,374 1.6103 1.517 1.498 1.517 1.470 1.536 5,675,813 1.4985 -0.61%
2024-04-02 0 1.640 1.630 1.640 1.590 1.730 18,034,538 29,647,251 1.6439 1.526 1.517 1.526 1.480 1.610 19,379,148 1.5299 -0.61%
2024-03-28 0 1.650 1.640 1.650 1.420 1.680 21,044,000 33,637,720 1.5984 1.536 1.526 1.536 1.321 1.563 22,612,988 1.4875 14.58%
2024-03-27 0 1.440 1.430 1.440 1.370 1.470 14,828,000 20,706,690 1.3965 1.340 1.331 1.340 1.275 1.368 15,933,539 1.2996 -2.70%
2024-03-26 0 1.480 1.470 1.480 1.380 1.570 15,614,372 23,098,104 1.4793 1.377 1.368 1.377 1.284 1.461 16,778,541 1.3766 3.50%
2024-03-25 0 1.430 1.410 1.430 1.380 1.490 3,854,000 5,447,120 1.4134 1.331 1.312 1.331 1.284 1.387 4,141,345 1.3153 -0.69%
2024-03-22 0 1.440 1.430 1.440 1.430 1.550 6,767,462 9,845,397 1.4548 1.340 1.331 1.340 1.331 1.442 7,272,027 1.3539 -6.49%
2024-03-21 0 1.540 1.520 1.540 1.490 1.580 8,524,632 12,847,566 1.5071 1.433 1.415 1.433 1.387 1.470 9,160,207 1.4025 0.00%
2024-03-20 0 1.540 1.540 1.550 1.540 1.630 4,186,000 6,549,800 1.5647 1.433 1.433 1.442 1.433 1.517 4,498,098 1.4561 -3.75%
2024-03-19 0 1.600 1.600 1.610 1.580 1.680 9,518,000 15,326,500 1.6103 1.489 1.489 1.498 1.470 1.563 10,227,638 1.4985 -3.61%
2024-03-18 0 1.660 1.650 1.660 1.650 1.720 2,990,000 5,005,120 1.6740 1.545 1.536 1.545 1.536 1.601 3,212,927 1.5578 -2.92%
2024-03-15 0 1.710 1.700 1.710 1.670 1.720 1,838,000 3,123,820 1.6996 1.591 1.582 1.591 1.554 1.601 1,975,037 1.5817 1.18%
2024-03-14 0 1.690 1.680 1.690 1.630 1.760 8,452,000 14,205,580 1.6807 1.573 1.563 1.573 1.517 1.638 9,082,160 1.5641 0.00%
2024-03-13 0 1.690 1.690 1.710 1.690 1.730 2,706,000 4,621,700 1.7079 1.573 1.573 1.591 1.573 1.610 2,907,753 1.5894 -2.31%
2024-03-12 0 1.730 1.710 1.730 1.700 1.750 2,092,000 3,588,500 1.7153 1.610 1.591 1.610 1.582 1.629 2,247,974 1.5963 1.76%
2024-03-11 0 1.700 1.700 1.710 1.700 1.780 4,164,000 7,157,116 1.7188 1.582 1.582 1.591 1.582 1.656 4,474,457 1.5995 -3.41%
2024-03-08 0 1.760 1.750 1.770 1.720 1.780 1,614,000 2,814,970 1.7441 1.638 1.629 1.647 1.601 1.656 1,734,336 1.6231 0.57%
2024-03-07 0 1.750 1.740 1.750 1.740 1.810 3,726,000 6,574,020 1.7644 1.629 1.619 1.629 1.619 1.684 4,003,801 1.6419 -2.78%
2024-03-06 0 1.800 1.800 1.810 1.750 1.830 1,242,000 2,230,240 1.7957 1.675 1.675 1.684 1.629 1.703 1,334,600 1.6711 1.69%
2024-03-05 0 1.770 1.770 1.780 1.720 1.800 2,924,000 5,119,140 1.7507 1.647 1.647 1.656 1.601 1.675 3,142,006 1.6293 0.00%
2024-03-04 0 1.770 1.760 1.770 1.740 1.790 2,958,000 5,219,720 1.7646 1.647 1.638 1.647 1.619 1.666 3,178,541 1.6422 -1.67%
2024-03-01 0 1.800 1.800 1.810 1.780 1.840 1,434,000 2,588,810 1.8053 1.675 1.675 1.684 1.656 1.712 1,540,915 1.6800 0.00%
2024-02-29 0 1.800 1.800 1.810 1.770 1.870 7,546,000 13,822,200 1.8317 1.675 1.675 1.684 1.647 1.740 8,108,611 1.7046 1.69%
2024-02-28 0 1.770 1.770 1.780 1.770 1.860 3,732,000 6,765,720 1.8129 1.647 1.647 1.656 1.647 1.731 4,010,249 1.6871 -2.75%
2024-02-27 0 1.820 1.800 1.820 1.750 1.830 4,806,000 8,656,752 1.8012 1.694 1.675 1.694 1.629 1.703 5,164,323 1.6763 3.41%
2024-02-26 0 1.760 1.760 1.770 1.740 1.790 2,870,000 5,073,520 1.7678 1.638 1.638 1.647 1.619 1.666 3,083,980 1.6451 2.33%
2024-02-23 0 1.720 1.720 1.730 1.720 1.790 3,774,000 6,651,380 1.7624 1.601 1.601 1.610 1.601 1.666 4,055,380 1.6401 -1.71%
2024-02-22 0 1.750 1.740 1.750 1.660 1.760 5,246,000 9,052,420 1.7256 1.629 1.619 1.629 1.545 1.638 5,637,129 1.6059 5.42%
2024-02-21 0 1.660 1.660 1.670 1.570 1.700 4,410,000 7,262,120 1.6467 1.545 1.545 1.554 1.461 1.582 4,738,799 1.5325 1.84%
2024-02-20 0 1.630 1.630 1.640 1.580 1.650 2,588,000 4,170,900 1.6116 1.517 1.517 1.526 1.470 1.536 2,780,955 1.4998 1.87%
2024-02-19 0 1.600 1.590 1.600 1.580 1.680 2,806,000 4,495,360 1.6021 1.489 1.480 1.489 1.470 1.563 3,015,208 1.4909 -2.44%
2024-02-16 0 1.640 1.640 1.650 1.620 1.690 1,230,000 2,036,600 1.6558 1.526 1.526 1.536 1.508 1.573 1,321,706 1.5409 1.86%
2024-02-15 0 1.610 1.590 1.610 1.530 1.630 3,488,000 5,532,240 1.5861 1.498 1.480 1.498 1.424 1.517 3,748,057 1.4760 -3.01%
2024-02-14 0 1.660 1.660 1.680 1.480 1.660 2,610,000 4,082,480 1.5642 1.545 1.545 1.563 1.377 1.545 2,804,595 1.4556 4.40%
2024-02-09 0 1.590 1.570 1.600 1.550 1.690 508,000 805,880 1.5864 1.480 1.461 1.489 1.442 1.573 545,875 1.4763 -2.45%
2024-02-08 0 1.630 1.620 1.630 1.570 1.640 1,578,000 2,550,180 1.6161 1.517 1.508 1.517 1.461 1.526 1,695,652 1.5040 1.87%
2024-02-07 0 1.600 1.590 1.600 1.580 1.690 2,278,974 3,704,376 1.6255 1.489 1.480 1.489 1.470 1.573 2,448,889 1.5127 -1.84%
2024-02-06 0 1.630 1.630 1.640 1.560 1.650 11,480,000 18,512,200 1.6126 1.517 1.517 1.526 1.452 1.536 12,335,920 1.5007 1.87%
2024-02-05 0 1.600 1.600 1.620 1.570 1.670 5,444,000 8,773,140 1.6115 1.489 1.489 1.508 1.461 1.554 5,849,891 1.4997 -4.76%
2024-02-02 0 1.680 1.650 1.680 1.620 1.830 4,874,000 8,138,060 1.6697 1.563 1.536 1.563 1.508 1.703 5,237,393 1.5538 0.60%
2024-02-01 0 1.670 1.670 1.700 1.660 1.890 14,420,000 25,585,680 1.7743 1.554 1.554 1.582 1.545 1.759 15,495,119 1.6512 -0.60%
2024-01-31 0 1.680 1.670 1.680 1.580 1.700 11,470,000 18,843,460 1.6428 1.563 1.554 1.563 1.470 1.582 12,325,175 1.5289 0.60%
2024-01-30 0 1.670 1.670 1.680 1.570 1.680 5,636,000 9,191,400 1.6308 1.554 1.554 1.563 1.461 1.563 6,056,206 1.5177 2.45%
2024-01-29 0 1.630 1.610 1.630 1.580 1.660 5,386,000 8,684,939 1.6125 1.517 1.498 1.517 1.470 1.545 5,787,567 1.5006 0.62%
2024-01-26 0 1.620 1.610 1.620 1.600 1.740 5,332,000 8,854,690 1.6607 1.508 1.498 1.508 1.489 1.619 5,729,541 1.5454 -6.36%
2024-01-25 0 1.730 1.710 1.730 1.620 1.740 7,534,000 12,707,220 1.6866 1.610 1.591 1.610 1.508 1.619 8,095,716 1.5696 1.17%
2024-01-24 0 1.710 1.700 1.710 1.650 1.780 4,388,000 7,421,000 1.6912 1.591 1.582 1.591 1.536 1.656 4,715,158 1.5739 -1.16%
2024-01-23 0 1.730 1.710 1.730 1.670 1.740 4,256,000 7,276,960 1.7098 1.610 1.591 1.610 1.554 1.619 4,573,317 1.5912 0.00%
2024-01-22 0 1.730 1.730 1.740 1.690 1.840 3,080,000 5,441,564 1.7667 1.610 1.610 1.619 1.573 1.712 3,309,637 1.6442 -4.95%
2024-01-19 0 1.820 1.820 1.840 1.820 1.890 1,882,000 3,500,160 1.8598 1.694 1.694 1.712 1.694 1.759 2,022,317 1.7308 -2.67%
2024-01-18 0 1.870 1.860 1.880 1.820 1.890 2,174,000 4,004,980 1.8422 1.740 1.731 1.750 1.694 1.759 2,336,088 1.7144 -1.06%
2024-01-17 0 1.890 1.870 1.890 1.850 1.900 2,494,000 4,666,080 1.8709 1.759 1.740 1.759 1.722 1.768 2,679,946 1.7411 1.61%
2024-01-16 0 1.860 1.860 1.870 1.860 1.970 2,224,000 4,264,940 1.9177 1.731 1.731 1.740 1.731 1.833 2,389,816 1.7846 -1.06%
2024-01-15 0 1.880 1.860 1.880 1.860 1.890 248,000 464,740 1.8740 1.750 1.731 1.750 1.731 1.759 266,490 1.7439 1.08%
2024-01-12 0 1.860 1.860 1.900 1.840 1.920 1,138,000 2,146,740 1.8864 1.731 1.731 1.768 1.712 1.787 1,222,846 1.7555 0.00%
2024-01-11 0 1.860 1.850 1.860 1.840 1.910 3,684,000 6,892,300 1.8709 1.731 1.722 1.731 1.712 1.777 3,958,670 1.7411 -1.06%
2024-01-10 0 1.880 1.870 1.880 1.870 1.910 582,000 1,095,900 1.8830 1.750 1.740 1.750 1.740 1.777 625,392 1.7523 -1.05%
2024-01-09 0 1.900 1.900 1.910 1.830 1.910 1,266,000 2,376,660 1.8773 1.768 1.768 1.777 1.703 1.777 1,360,390 1.7470 1.60%
2024-01-08 0 1.870 1.860 1.870 1.840 1.970 4,618,000 8,725,600 1.8895 1.740 1.731 1.740 1.712 1.833 4,962,307 1.7584 -4.59%
2024-01-05 0 1.960 1.940 1.960 1.950 2.010 1,726,000 3,413,200 1.9775 1.824 1.805 1.824 1.815 1.871 1,854,686 1.8403 -3.92%
2024-01-04 0 2.040 2.000 2.040 2.000 2.050 858,000 1,724,380 2.0098 1.898 1.861 1.898 1.861 1.908 921,970 1.8703 0.49%
2024-01-03 0 2.030 2.020 2.030 2.010 2.080 1,974,200 4,009,756 2.0311 1.889 1.880 1.889 1.871 1.936 2,121,391 1.8902 -1.93%
2024-01-02 0 2.070 2.070 2.090 2.060 2.120 3,106,000 6,506,700 2.0949 1.926 1.926 1.945 1.917 1.973 3,337,576 1.9495 -1.43%
2023-12-29 0 2.100 2.100 2.110 2.050 2.110 2,394,000 4,981,080 2.0807 1.954 1.954 1.964 1.908 1.964 2,572,491 1.9363 0.96%
2023-12-28 0 2.080 2.060 2.080 2.020 2.100 1,600,000 3,319,124 2.0745 1.936 1.917 1.936 1.880 1.954 1,719,292 1.9305 2.97%
2023-12-27 0 2.020 1.990 2.020 1.970 2.040 3,318,000 6,634,670 1.9996 1.880 1.852 1.880 1.833 1.898 3,565,382 1.8609 0.50%
2023-12-22 0 2.010 2.010 2.030 2.010 2.100 1,484,000 3,036,520 2.0462 1.871 1.871 1.889 1.871 1.954 1,594,643 1.9042 -1.95%
2023-12-21 0 2.050 2.050 2.070 2.020 2.080 1,606,000 3,305,440 2.0582 1.908 1.908 1.926 1.880 1.936 1,725,739 1.9154 0.00%
2023-12-20 0 2.050 2.050 2.060 2.000 2.110 3,156,000 6,428,280 2.0368 1.908 1.908 1.917 1.861 1.964 3,391,303 1.8955 -0.97%
2023-12-19 0 2.070 2.070 2.090 2.030 2.140 4,168,000 8,602,440 2.0639 1.926 1.926 1.945 1.889 1.992 4,478,756 1.9207 -0.96%
2023-12-18 0 2.090 2.090 2.110 2.080 2.160 1,664,000 3,495,420 2.1006 1.945 1.945 1.964 1.936 2.010 1,788,064 1.9549 -3.69%
2023-12-15 0 2.170 2.150 2.170 2.120 2.210 3,286,000 7,099,720 2.1606 2.019 2.001 2.019 1.973 2.057 3,530,996 2.0107 1.40%
2023-12-14 0 2.140 2.120 2.140 2.100 2.160 996,000 2,109,780 2.1183 1.992 1.973 1.992 1.954 2.010 1,070,259 1.9713 2.39%
2023-12-13 0 2.090 2.090 2.100 2.080 2.190 808,000 1,700,080 2.1041 1.945 1.945 1.954 1.936 2.038 868,242 1.9581 -1.88%
2023-12-12 0 2.130 2.130 2.160 2.050 2.190 3,254,000 6,925,000 2.1281 1.982 1.982 2.010 1.908 2.038 3,496,610 1.9805 2.40%
2023-12-11 0 2.080 2.080 2.100 2.070 2.130 1,532,000 3,200,520 2.0891 1.936 1.936 1.954 1.926 1.982 1,646,222 1.9442 -1.89%
2023-12-08 0 2.120 2.110 2.120 2.060 2.150 4,496,000 9,421,860 2.0956 1.973 1.964 1.973 1.917 2.001 4,831,211 1.9502 -0.93%
2023-12-07 0 2.140 2.140 2.150 2.080 2.180 3,040,000 6,443,432 2.1196 1.992 1.992 2.001 1.936 2.029 3,266,655 1.9725 -0.47%
2023-12-06 0 2.150 2.150 2.160 2.110 2.160 1,570,000 3,362,760 2.1419 2.001 2.001 2.010 1.964 2.010 1,687,055 1.9933 0.00%
2023-12-05 0 2.150 2.140 2.150 2.120 2.270 7,898,000 17,087,240 2.1635 2.001 1.992 2.001 1.973 2.112 8,486,855 2.0134 -4.02%
2023-12-04 0 2.240 2.230 2.240 2.200 2.280 3,294,000 7,354,820 2.2328 2.085 2.075 2.085 2.047 2.122 3,539,592 2.0779 0.00%
2023-12-01 0 2.240 2.240 2.260 2.240 2.340 3,262,000 7,417,280 2.2738 2.085 2.085 2.103 2.085 2.178 3,505,207 2.1161 -4.27%
2023-11-30 0 2.340 2.340 2.350 2.270 2.370 3,746,000 8,753,180 2.3367 2.178 2.178 2.187 2.112 2.206 4,025,292 2.1745 0.86%
2023-11-29 0 2.320 2.310 2.320 2.250 2.330 2,540,839 5,810,387 2.2868 2.159 2.150 2.159 2.094 2.168 2,730,278 2.1281 0.43%
2023-11-28 0 2.310 2.310 2.330 2.250 2.340 5,938,000 13,553,680 2.2825 2.150 2.150 2.168 2.094 2.178 6,380,722 2.1242 1.32%
2023-11-27 0 2.280 2.280 2.300 2.240 2.380 6,110,000 13,889,020 2.2732 2.122 2.122 2.140 2.085 2.215 6,565,546 2.1154 -1.30%
2023-11-24 0 2.310 2.310 2.330 2.310 2.350 1,212,000 2,813,892 2.3217 2.150 2.150 2.168 2.150 2.187 1,302,364 2.1606 -2.53%
2023-11-23 0 2.370 2.370 2.380 2.290 2.390 2,396,000 5,634,060 2.3514 2.206 2.206 2.215 2.131 2.224 2,574,640 2.1883 3.04%
2023-11-22 0 2.300 2.290 2.300 2.300 2.410 2,900,000 6,782,460 2.3388 2.140 2.131 2.140 2.140 2.243 3,116,217 2.1765 -2.54%
2023-11-21 0 2.360 2.360 2.380 2.360 2.500 4,884,000 11,790,640 2.4141 2.196 2.196 2.215 2.196 2.327 5,248,139 2.2466 -5.22%
2023-11-20 0 2.490 2.490 2.530 2.400 2.560 2,692,000 6,777,308 2.5176 2.317 2.317 2.354 2.233 2.382 2,892,709 2.3429 2.47%
2023-11-17 0 2.430 2.430 2.440 2.410 2.520 1,645,496 4,009,570 2.4367 2.261 2.261 2.271 2.243 2.345 1,768,180 2.2676 -2.02%
2023-11-16 0 2.480 2.480 2.500 2.450 2.510 3,042,000 7,521,320 2.4725 2.308 2.308 2.327 2.280 2.336 3,268,804 2.3009 -1.59%
2023-11-15 0 2.520 2.520 2.530 2.400 2.590 12,600,000 31,785,100 2.5226 2.345 2.345 2.354 2.233 2.410 13,539,425 2.3476 5.88%
2023-11-14 0 2.380 2.380 2.390 2.350 2.420 1,036,000 2,467,880 2.3821 2.215 2.215 2.224 2.187 2.252 1,113,242 2.2168 -1.65%
2023-11-13 0 2.420 2.410 2.420 2.200 2.440 11,742,000 26,986,900 2.2983 2.252 2.243 2.252 2.047 2.271 12,617,454 2.1389 5.68%
2023-11-10 0 2.290 2.270 2.290 2.270 2.350 4,248,000 9,801,860 2.3074 2.131 2.112 2.131 2.112 2.187 4,564,720 2.1473 -2.14%
2023-11-09 0 2.340 2.340 2.350 2.340 2.540 6,008,000 14,561,040 2.4236 2.178 2.178 2.187 2.178 2.364 6,455,941 2.2554 -5.65%
2023-11-08 0 2.480 2.470 2.480 2.370 2.490 6,602,000 16,057,520 2.4322 2.308 2.299 2.308 2.206 2.317 7,094,229 2.2635 1.64%
2023-11-07 0 2.440 2.430 2.440 2.410 2.580 9,184,000 22,751,080 2.4773 2.271 2.261 2.271 2.243 2.401 9,868,736 2.3054 -4.69%
2023-11-06 0 2.560 2.560 2.570 2.420 2.630 23,362,000 59,305,200 2.5385 2.382 2.382 2.392 2.252 2.448 25,103,812 2.3624 7.11%
2023-11-03 0 2.390 2.370 2.390 2.320 2.420 4,538,000 10,837,580 2.3882 2.224 2.206 2.224 2.159 2.252 4,876,342 2.2225 2.14%
2023-11-02 0 2.340 2.340 2.350 2.330 2.400 3,268,000 7,761,839 2.3751 2.178 2.178 2.187 2.168 2.233 3,511,654 2.2103 0.86%
2023-11-01 0 2.320 2.310 2.320 2.270 2.380 3,866,000 9,032,140 2.3363 2.159 2.150 2.159 2.112 2.215 4,154,239 2.1742 0.87%
2023-10-31 0 2.300 2.300 2.310 2.270 2.350 1,952,000 4,484,350 2.2973 2.140 2.140 2.150 2.112 2.187 2,097,536 2.1379 -1.71%
2023-10-30 0 2.340 2.330 2.340 2.280 2.380 25,324,000 58,829,840 2.3231 2.178 2.168 2.178 2.122 2.215 27,212,094 2.1619 3.08%
2023-10-27 0 2.270 2.260 2.270 2.210 2.390 2,314,000 5,245,800 2.2670 2.112 2.103 2.112 2.057 2.224 2,486,526 2.1097 -1.30%
2023-10-26 0 2.300 2.290 2.300 2.220 2.350 2,416,000 5,537,960 2.2922 2.140 2.131 2.140 2.066 2.187 2,596,131 2.1332 1.77%
2023-10-25 0 2.260 2.260 2.270 2.120 2.270 1,370,000 3,051,640 2.2275 2.103 2.103 2.112 1.973 2.112 1,472,144 2.0729 4.15%
2023-10-24 0 2.170 2.170 2.180 2.040 2.200 3,690,000 7,826,860 2.1211 2.019 2.019 2.029 1.898 2.047 3,965,117 1.9739 0.46%
2023-10-20 0 2.160 2.160 2.170 2.130 2.200 1,198,000 2,597,900 2.1685 2.010 2.010 2.019 1.982 2.047 1,287,320 2.0181 -0.92%
2023-10-19 0 2.180 2.180 2.190 2.110 2.230 6,286,000 13,507,566 2.1488 2.029 2.029 2.038 1.964 2.075 6,754,668 1.9997 -2.24%
2023-10-18 0 2.230 2.230 2.240 2.070 2.270 9,602,483 21,016,137 2.1886 2.075 2.075 2.085 1.926 2.112 10,318,420 2.0368 3.72%
2023-10-17 0 2.150 2.110 2.150 2.130 2.260 3,404,000 7,399,780 2.1738 2.001 1.964 2.001 1.982 2.103 3,657,794 2.0230 -3.15%
2023-10-16 0 2.220 2.220 2.230 2.160 2.340 6,486,000 14,436,300 2.2258 2.066 2.066 2.075 2.010 2.178 6,969,580 2.0713 -5.13%
2023-10-13 0 2.340 2.340 2.350 2.300 2.440 4,430,000 10,484,800 2.3668 2.178 2.178 2.187 2.140 2.271 4,760,290 2.2026 -2.90%
2023-10-12 0 2.410 2.360 2.410 2.360 2.470 2,918,000 6,970,370 2.3887 2.243 2.196 2.243 2.196 2.299 3,135,559 2.2230 0.84%
2023-10-11 0 2.390 2.390 2.400 2.380 2.510 4,684,000 11,312,430 2.4151 2.224 2.224 2.233 2.215 2.336 5,033,227 2.2475 -2.85%
2023-10-10 0 2.460 2.450 2.460 2.460 2.590 1,948,000 4,875,860 2.5030 2.289 2.280 2.289 2.289 2.410 2,093,238 2.3293 -3.91%
2023-10-09 0 2.560 2.550 2.560 2.460 2.600 2,984,000 7,661,120 2.5674 2.382 2.373 2.382 2.289 2.420 3,206,480 2.3893 1.19%
2023-10-06 0 2.530 2.520 2.530 2.450 2.560 592,000 1,486,780 2.5115 2.354 2.345 2.354 2.280 2.382 636,138 2.3372 4.55%
2023-10-05 0 2.420 2.400 2.420 2.390 2.570 380,000 924,782 2.4336 2.252 2.233 2.252 2.224 2.392 408,332 2.2648 1.26%
2023-10-04 0 2.390 2.380 2.390 2.380 2.450 722,000 1,736,672 2.4054 2.224 2.215 2.224 2.215 2.280 775,831 2.2385 -2.45%
2023-10-03 0 2.450 2.430 2.450 2.450 2.700 440,000 1,107,082 2.5161 2.280 2.261 2.280 2.280 2.513 472,805 2.3415 -3.92%
2023-09-29 0 2.550 2.550 2.560 2.460 2.630 1,812,000 4,621,160 2.5503 2.373 2.373 2.382 2.289 2.448 1,947,098 2.3734 0.79%
2023-09-28 0 2.530 2.510 2.530 2.500 2.560 1,228,000 3,108,300 2.5312 2.354 2.336 2.354 2.327 2.382 1,319,557 2.3556 0.00%
2023-09-27 0 2.530 2.530 2.540 2.450 2.540 944,000 2,359,898 2.4999 2.354 2.354 2.364 2.280 2.364 1,014,382 2.3264 1.61%
2023-09-26 0 2.490 2.490 2.510 2.430 2.510 1,048,000 2,608,880 2.4894 2.317 2.317 2.336 2.261 2.336 1,126,136 2.3167 2.05%
2023-09-25 0 2.440 2.430 2.440 2.440 2.500 326,000 801,620 2.4590 2.271 2.261 2.271 2.271 2.327 350,306 2.2883 -1.21%
2023-09-22 0 2.470 2.470 2.490 2.420 2.500 1,834,000 4,507,746 2.4579 2.299 2.299 2.317 2.252 2.327 1,970,738 2.2873 0.00%
2023-09-21 0 2.470 2.470 2.480 2.470 2.600 5,102,000 12,953,508 2.5389 2.299 2.299 2.308 2.299 2.420 5,482,392 2.3627 -4.63%
2023-09-20 0 2.590 2.570 2.590 2.490 2.600 2,684,000 6,823,460 2.5423 2.410 2.392 2.410 2.317 2.420 2,884,112 2.3659 1.97%
2023-09-19 0 2.540 2.510 2.540 2.450 2.570 3,496,000 8,832,668 2.5265 2.364 2.336 2.364 2.280 2.392 3,756,653 2.3512 0.00%
2023-09-18 0 2.540 2.520 2.540 2.520 2.610 1,382,000 3,526,756 2.5519 2.364 2.345 2.364 2.345 2.429 1,485,038 2.3749 -1.55%
2023-09-15 0 2.580 2.570 2.580 2.550 2.670 4,672,000 12,201,076 2.6115 2.401 2.392 2.401 2.373 2.485 5,020,333 2.4303 -0.39%
2023-09-14 0 2.590 2.590 2.600 2.510 2.710 10,524,000 26,954,918 2.5613 2.410 2.410 2.420 2.336 2.522 11,308,643 2.3836 -1.89%
2023-09-13 0 2.640 2.640 2.650 2.610 2.790 13,692,000 36,485,220 2.6647 2.457 2.457 2.466 2.429 2.596 14,712,841 2.4798 -4.00%
2023-09-12 0 2.750 2.730 2.750 2.600 2.840 9,388,000 25,804,488 2.7487 2.559 2.541 2.559 2.420 2.643 10,087,946 2.5580 4.17%
2023-09-11 0 2.640 2.630 2.640 2.530 2.660 3,038,000 7,944,906 2.6152 2.457 2.448 2.457 2.354 2.475 3,264,506 2.4337 1.93%
2023-09-07 0 2.590 2.580 2.590 2.590 2.680 2,090,000 5,487,438 2.6256 2.410 2.401 2.410 2.410 2.494 2,245,825 2.4434 -3.36%
2023-09-06 0 2.680 2.680 2.700 2.630 2.790 4,190,000 11,286,002 2.6936 2.494 2.494 2.513 2.448 2.596 4,502,396 2.5067 -2.55%
2023-09-05 0 2.750 2.750 2.770 2.730 2.790 1,354,000 3,733,118 2.7571 2.559 2.559 2.578 2.541 2.596 1,454,951 2.5658 -0.72%
2023-09-04 0 2.770 2.750 2.770 2.620 2.840 5,462,000 15,000,084 2.7463 2.578 2.559 2.578 2.438 2.643 5,869,233 2.5557 4.53%
2023-08-31 0 2.650 2.640 2.650 2.530 2.660 5,336,000 14,004,560 2.6245 2.466 2.457 2.466 2.354 2.475 5,733,839 2.4424 4.33%
2023-08-30 0 2.540 2.540 2.550 2.540 2.660 2,778,000 7,191,080 2.5886 2.364 2.364 2.373 2.364 2.475 2,985,121 2.4090 -2.31%
2023-08-29 0 2.600 2.600 2.610 2.490 2.620 6,352,000 16,446,394 2.5892 2.420 2.420 2.429 2.317 2.438 6,825,589 2.4095 3.17%
2023-08-28 0 2.520 2.500 2.520 2.400 2.570 6,269,861 15,762,779 2.5141 2.345 2.327 2.345 2.233 2.392 6,737,326 2.3396 3.70%
2023-08-25 0 2.430 2.400 2.430 2.350 2.430 838,000 2,007,500 2.3956 2.261 2.233 2.261 2.187 2.261 900,479 2.2294 0.83%
2023-08-24 0 2.410 2.410 2.460 2.290 2.460 2,832,000 6,814,000 2.4061 2.243 2.243 2.289 2.131 2.289 3,043,147 2.2391 2.55%
2023-08-23 0 2.350 2.350 2.360 2.350 2.470 1,870,000 4,472,280 2.3916 2.187 2.187 2.196 2.187 2.299 2,009,423 2.2257 -4.08%
2023-08-22 0 2.450 2.450 2.470 2.410 2.490 3,580,000 8,785,680 2.4541 2.280 2.280 2.299 2.243 2.317 3,846,916 2.2838 0.00%
2023-08-21 0 2.450 2.450 2.460 2.360 2.490 4,948,643 12,086,320 2.4424 2.280 2.280 2.289 2.196 2.317 5,317,601 2.2729 -0.41%
2023-08-18 0 2.460 2.450 2.460 2.450 2.510 2,958,000 7,346,540 2.4836 2.289 2.280 2.289 2.280 2.336 3,178,541 2.3113 -0.81%
2023-08-17 0 2.480 2.470 2.480 2.380 2.500 3,270,000 8,071,860 2.4685 2.308 2.299 2.308 2.215 2.327 3,513,803 2.2972 1.64%
2023-08-16 0 2.440 2.430 2.440 2.430 2.520 4,374,000 10,860,780 2.4830 2.271 2.261 2.271 2.261 2.345 4,700,115 2.3107 -0.81%
2023-08-15 0 2.460 2.440 2.460 2.390 2.480 2,074,000 5,055,800 2.4377 2.289 2.271 2.289 2.224 2.308 2,228,632 2.2686 1.65%
2023-08-14 0 2.420 2.420 2.440 2.330 2.490 3,662,000 8,839,840 2.4139 2.252 2.252 2.271 2.168 2.317 3,935,030 2.2464 0.00%
2023-08-11 0 2.420 2.400 2.420 2.370 2.460 2,388,076 5,734,124 2.4011 2.252 2.233 2.252 2.206 2.289 2,566,125 2.2345 -0.82%
2023-08-10 0 2.440 2.440 2.450 2.380 2.480 3,100,000 7,505,080 2.4210 2.271 2.271 2.280 2.215 2.308 3,331,128 2.2530 -1.61%
2023-08-09 0 2.480 2.470 2.480 2.450 2.550 4,476,000 11,149,560 2.4910 2.308 2.299 2.308 2.280 2.373 4,809,719 2.3181 -3.50%
2023-08-08 0 2.570 2.550 2.570 2.520 2.600 2,258,000 5,782,160 2.5607 2.392 2.373 2.392 2.345 2.420 2,426,351 2.3831 -1.53%
2023-08-07 0 2.610 2.580 2.610 2.520 2.620 3,235,962 8,308,179 2.5675 2.429 2.401 2.429 2.345 2.438 3,477,227 2.3893 0.38%
2023-08-04 0 2.600 2.600 2.610 2.500 2.650 7,536,000 19,593,240 2.6000 2.420 2.420 2.429 2.327 2.466 8,097,865 2.4196 4.00%
2023-08-03 0 2.500 2.490 2.500 2.460 2.580 3,348,000 8,413,400 2.5130 2.327 2.317 2.327 2.289 2.401 3,597,619 2.3386 -1.96%
2023-08-02 0 2.550 2.540 2.550 2.520 2.590 2,038,000 5,202,860 2.5529 2.373 2.364 2.373 2.345 2.410 2,189,948 2.3758 0.39%
2023-08-01 0 2.540 2.540 2.550 2.510 2.590 2,686,000 6,848,820 2.5498 2.364 2.364 2.373 2.336 2.410 2,886,261 2.3729 -0.39%
2023-07-31 0 2.550 2.530 2.550 2.510 2.700 7,526,000 19,439,600 2.5830 2.373 2.354 2.373 2.336 2.513 8,087,120 2.4038 -3.77%
2023-07-28 0 2.650 2.640 2.650 2.570 2.710 6,666,000 17,672,700 2.6512 2.466 2.457 2.466 2.392 2.522 7,163,000 2.4672 -0.38%
2023-07-27 0 2.660 2.640 2.670 2.540 2.690 9,707,084 25,591,926 2.6364 2.475 2.457 2.485 2.364 2.503 10,430,820 2.4535 1.92%
2023-07-26 0 2.610 2.590 2.610 2.530 2.610 3,734,000 9,651,470 2.5848 2.429 2.410 2.429 2.354 2.429 4,012,398 2.4054 1.16%
2023-07-25 0 2.580 2.570 2.580 2.540 2.720 16,054,000 41,925,840 2.6116 2.401 2.392 2.401 2.364 2.531 17,250,946 2.4304 -0.77%
2023-07-24 0 2.600 2.580 2.600 2.380 2.670 22,668,000 57,516,040 2.5373 2.420 2.401 2.420 2.215 2.485 24,358,070 2.3613 8.79%
2023-07-21 0 2.390 2.390 2.400 2.370 2.440 6,414,000 15,409,860 2.4025 2.224 2.224 2.233 2.206 2.271 6,892,212 2.2358 0.84%
2023-07-20 0 2.370 2.370 2.380 2.340 2.450 6,520,000 15,533,704 2.3825 2.206 2.206 2.215 2.178 2.280 7,006,115 2.2172 -0.84%
2023-07-19 0 2.390 2.380 2.390 2.330 2.510 7,872,000 19,003,442 2.4141 2.224 2.215 2.224 2.168 2.336 8,458,917 2.2466 -3.63%
2023-07-18 0 2.480 2.450 2.480 2.270 2.570 23,054,000 56,543,168 2.4526 2.308 2.280 2.308 2.112 2.392 24,772,849 2.2825 10.71%
2023-07-14 0 2.240 2.230 2.240 2.230 2.340 7,974,000 18,166,894 2.2783 2.085 2.075 2.085 2.075 2.178 8,568,522 2.1202 -4.27%
2023-07-13 0 2.340 2.330 2.340 2.020 2.480 27,856,000 63,662,764 2.2854 2.178 2.168 2.178 1.880 2.308 29,932,874 2.1269 15.84%
2023-07-12 0 2.020 2.020 2.030 2.010 2.060 2,050,000 4,160,368 2.0294 1.880 1.880 1.889 1.871 1.917 2,202,843 1.8886 1.00%
2023-07-11 0 2.000 2.000 2.010 1.940 2.040 6,408,000 12,745,960 1.9891 1.861 1.861 1.871 1.805 1.898 6,885,764 1.8511 2.56%
2023-07-10 0 1.950 1.950 1.960 1.950 2.030 1,334,000 2,645,760 1.9833 1.815 1.815 1.824 1.815 1.889 1,433,460 1.8457 -2.50%
2023-07-07 0 2.000 1.990 2.000 1.980 2.010 1,400,000 2,792,220 1.9944 1.861 1.852 1.861 1.843 1.871 1,504,381 1.8561 -0.50%
2023-07-06 0 2.010 2.010 2.040 2.010 2.060 2,241,839 4,549,982 2.0296 1.871 1.871 1.898 1.871 1.917 2,408,985 1.8888 -2.43%
2023-07-05 0 2.060 2.060 2.080 2.010 2.120 5,504,000 11,425,470 2.0758 1.917 1.917 1.936 1.871 1.973 5,914,365 1.9318 0.98%
2023-07-04 0 2.040 2.030 2.040 1.900 2.070 9,652,000 19,236,700 1.9930 1.898 1.889 1.898 1.768 1.926 10,371,629 1.8547 4.62%
2023-07-03 0 1.950 1.950 1.960 1.920 1.970 3,640,000 7,116,548 1.9551 1.815 1.815 1.824 1.787 1.833 3,911,389 1.8194 2.63%
2023-06-30 0 1.900 1.900 1.910 1.830 1.920 4,244,000 8,000,036 1.8850 1.768 1.768 1.777 1.703 1.787 4,560,422 1.7542 2.70%
2023-06-29 0 1.850 1.850 1.860 1.790 1.890 5,394,000 9,905,700 1.8364 1.722 1.722 1.731 1.666 1.759 5,796,163 1.7090 0.54%
2023-06-28 0 1.840 1.830 1.840 1.790 1.850 1,414,000 2,566,550 1.8151 1.712 1.703 1.712 1.666 1.722 1,519,424 1.6892 1.66%
2023-06-27 0 1.810 1.810 1.820 1.780 1.820 1,544,000 2,781,180 1.8013 1.684 1.684 1.694 1.656 1.694 1,659,117 1.6763 1.12%
2023-06-26 0 1.790 1.790 1.800 1.780 1.840 2,652,000 4,797,020 1.8088 1.666 1.666 1.675 1.656 1.712 2,849,727 1.6833 -0.00%
2023-06-23 0 1.830 1.830 1.850 1.760 1.920 3,630,000 6,617,638 1.8230 1.666 1.666 1.684 1.602 1.748 3,987,809 1.6595 -5.18%
2023-06-21 0 1.930 1.900 1.930 1.830 1.950 7,806,000 14,642,920 1.8759 1.757 1.730 1.757 1.666 1.775 8,575,437 1.7075 0.52%
2023-06-20 0 1.920 1.920 1.940 1.920 1.970 2,394,000 4,623,440 1.9313 1.748 1.748 1.766 1.748 1.793 2,629,976 1.7580 -2.04%
2023-06-19 0 1.960 1.950 1.960 1.920 1.970 3,320,000 6,477,590 1.9511 1.784 1.775 1.784 1.748 1.793 3,647,252 1.7760 0.51%
2023-06-16 0 1.950 1.950 1.960 1.910 1.990 6,130,000 11,956,952 1.9506 1.775 1.775 1.784 1.739 1.811 6,734,234 1.7755 2.09%
2023-06-15 0 1.910 1.900 1.910 1.880 1.950 4,279,995 8,127,310 1.8989 1.739 1.730 1.739 1.711 1.775 4,701,874 1.7285 -0.52%
2023-06-14 0 1.920 1.920 1.940 1.910 2.040 12,064,000 23,626,800 1.9585 1.748 1.748 1.766 1.739 1.857 13,253,148 1.7827 -2.54%
2023-06-13 0 1.970 1.970 1.980 1.940 2.010 5,582,000 10,949,700 1.9616 1.793 1.793 1.802 1.766 1.830 6,132,218 1.7856 -1.50%
2023-06-12 0 2.000 1.990 2.000 1.960 2.080 6,412,000 12,885,860 2.0096 1.821 1.811 1.821 1.784 1.893 7,044,031 1.8293 -3.85%
2023-06-09 0 2.080 2.070 2.080 2.070 2.120 2,664,000 5,557,440 2.0861 1.893 1.884 1.893 1.884 1.930 2,926,590 1.8989 -1.42%
2023-06-08 0 2.110 2.110 2.120 2.080 2.190 1,529,500 3,218,190 2.1041 1.921 1.921 1.930 1.893 1.994 1,680,263 1.9153 -1.40%
2023-06-07 0 2.140 2.140 2.160 2.130 2.210 2,236,000 4,814,620 2.1532 1.948 1.948 1.966 1.939 2.012 2,456,402 1.9600 -3.60%
2023-06-06 0 2.220 2.190 2.220 2.190 2.240 2,310,000 5,096,460 2.2063 2.021 1.994 2.021 1.994 2.039 2,537,697 2.0083 0.91%
2023-06-05 0 2.200 2.180 2.200 2.140 2.220 4,117,998 8,976,105 2.1797 2.003 1.984 2.003 1.948 2.021 4,523,909 1.9841 3.29%
2023-06-02 0 2.130 2.120 2.130 2.060 2.150 8,050,000 16,896,380 2.0989 1.939 1.930 1.939 1.875 1.957 8,843,488 1.9106 3.40%
2023-06-01 0 2.060 2.060 2.070 2.030 2.130 4,060,000 8,400,180 2.0690 1.875 1.875 1.884 1.848 1.939 4,460,194 1.8834 -2.37%
2023-05-31 0 2.110 2.110 2.130 2.030 2.150 5,110,000 10,698,764 2.0937 1.921 1.921 1.939 1.848 1.957 5,613,693 1.9058 -0.47%
2023-05-30 0 2.120 2.120 2.130 2.100 2.180 7,123,648 15,360,741 2.1563 1.930 1.930 1.939 1.912 1.984 7,825,826 1.9628 -2.75%
2023-05-29 0 2.180 2.180 2.200 2.170 2.290 4,316,000 9,617,280 2.2283 1.984 1.984 2.003 1.975 2.085 4,741,428 2.0284 -2.24%
2023-05-25 0 2.230 2.210 2.230 2.130 2.260 6,514,000 14,177,340 2.1764 2.030 2.012 2.030 1.939 2.057 7,156,085 1.9812 -2.19%
2023-05-24 0 2.280 2.240 2.280 2.200 2.300 3,982,000 8,995,950 2.2592 2.075 2.039 2.075 2.003 2.094 4,374,506 2.0564 0.44%
2023-05-23 0 2.270 2.260 2.270 2.140 2.290 9,476,000 21,329,510 2.2509 2.066 2.057 2.066 1.948 2.085 10,410,049 2.0489 4.61%
2023-05-22 0 2.170 2.170 2.180 2.140 2.190 1,396,000 3,021,080 2.1641 1.975 1.975 1.984 1.948 1.994 1,533,604 1.9699 -0.46%
2023-05-19 0 2.180 2.180 2.190 2.150 2.220 2,346,000 5,105,090 2.1761 1.984 1.984 1.994 1.957 2.021 2,577,245 1.9808 -1.80%
2023-05-18 0 2.220 2.220 2.230 2.160 2.260 6,958,000 15,237,938 2.1900 2.021 2.021 2.030 1.966 2.057 7,643,850 1.9935 2.78%
2023-05-17 0 2.160 2.160 2.180 2.140 2.270 4,238,000 9,263,960 2.1859 1.966 1.966 1.984 1.948 2.066 4,655,740 1.9898 -4.00%
2023-05-16 0 2.250 2.250 2.260 2.190 2.270 1,208,000 2,698,120 2.2335 2.048 2.048 2.057 1.994 2.066 1,327,073 2.0331 1.35%
2023-05-15 0 2.220 2.220 2.230 2.150 2.250 1,188,000 2,604,480 2.1923 2.021 2.021 2.030 1.957 2.048 1,305,101 1.9956 0.00%
2023-05-12 0 2.220 2.220 2.230 2.140 2.240 3,008,000 6,536,340 2.1730 2.021 2.021 2.030 1.948 2.039 3,304,498 1.9780 0.91%
2023-05-11 0 2.200 2.190 2.200 2.140 2.320 5,572,000 12,211,180 2.1915 2.003 1.994 2.003 1.948 2.112 6,121,232 1.9949 -1.79%
2023-05-10 0 2.240 2.240 2.270 2.240 2.290 1,927,580 4,350,760 2.2571 2.039 2.039 2.066 2.039 2.085 2,117,581 2.0546 -1.75%
2023-05-09 0 2.280 2.250 2.280 2.200 2.330 4,266,000 9,590,420 2.2481 2.075 2.048 2.075 2.003 2.121 4,686,499 2.0464 -1.72%
2023-05-08 0 2.320 2.320 2.340 2.300 2.450 4,128,220 9,713,947 2.3531 2.112 2.112 2.130 2.094 2.230 4,535,138 2.1419 -2.93%
2023-05-05 0 2.390 2.390 2.400 2.390 2.450 2,334,000 5,642,320 2.4174 2.176 2.176 2.185 2.176 2.230 2,564,062 2.2005 -1.24%
2023-05-04 0 2.420 2.420 2.440 2.400 2.500 4,538,200 11,134,292 2.4535 2.203 2.203 2.221 2.185 2.276 4,985,530 2.2333 -1.22%
2023-05-03 0 2.450 2.450 2.480 2.390 2.480 1,712,000 4,182,740 2.4432 2.230 2.230 2.257 2.176 2.257 1,880,752 2.2240 1.24%
2023-05-02 0 2.420 2.410 2.420 2.360 2.470 1,182,000 2,837,900 2.4009 2.203 2.194 2.203 2.148 2.248 1,298,510 2.1855 1.68%
2023-04-28 0 2.380 2.380 2.390 2.320 2.410 6,112,000 14,550,882 2.3807 2.166 2.166 2.176 2.112 2.194 6,714,460 2.1671 2.15%
2023-04-27 0 2.330 2.330 2.350 2.270 2.360 1,962,000 4,576,640 2.3326 2.121 2.121 2.139 2.066 2.148 2,155,394 2.1233 1.30%
2023-04-26 0 2.300 2.300 2.310 2.190 2.360 3,948,000 9,085,820 2.3014 2.094 2.094 2.103 1.994 2.148 4,337,154 2.0949 2.22%
2023-04-25 0 2.250 2.200 2.250 2.140 2.280 6,964,000 15,397,180 2.2110 2.048 2.003 2.048 1.948 2.075 7,650,441 2.0126 0.00%
2023-04-24 0 2.250 2.240 2.280 2.180 2.300 3,380,000 7,548,740 2.2334 2.048 2.039 2.075 1.984 2.094 3,713,166 2.0330 0.00%
2023-04-21 0 2.250 2.240 2.290 2.220 2.320 2,434,000 5,533,760 2.2735 2.048 2.039 2.085 2.021 2.112 2,673,919 2.0695 -3.02%
2023-04-20 0 2.320 2.300 2.320 2.300 2.380 1,310,002 3,055,464 2.3324 2.112 2.094 2.112 2.094 2.166 1,439,129 2.1231 -0.85%
2023-04-19 0 2.340 2.340 2.360 2.240 2.420 16,582,000 38,702,476 2.3340 2.130 2.130 2.148 2.039 2.203 18,216,487 2.1246 -3.31%
2023-04-18 0 2.420 2.410 2.420 2.420 2.490 2,152,000 5,303,940 2.4647 2.203 2.194 2.203 2.203 2.267 2,364,123 2.2435 -1.63%
2023-04-17 0 2.460 2.440 2.460 2.360 2.460 1,438,000 3,499,530 2.4336 2.239 2.221 2.239 2.148 2.239 1,579,744 2.2153 0.00%
2023-04-14 0 2.460 2.460 2.470 2.310 2.460 1,154,000 2,790,010 2.4177 2.239 2.239 2.248 2.103 2.239 1,267,750 2.2008 4.24%
2023-04-13 0 2.360 2.360 2.400 2.310 2.420 2,732,000 6,492,490 2.3765 2.148 2.148 2.185 2.103 2.203 3,001,293 2.1632 -1.26%
2023-04-12 0 2.390 2.390 2.400 2.390 2.480 3,134,000 7,576,128 2.4174 2.176 2.176 2.185 2.176 2.257 3,442,918 2.2005 -3.63%
2023-04-11 0 2.480 2.440 2.480 2.400 2.480 3,281,654 8,032,162 2.4476 2.257 2.221 2.257 2.185 2.257 3,605,127 2.2280 0.81%
2023-04-06 0 2.460 2.450 2.460 2.420 2.460 1,028,000 2,498,400 2.4304 2.239 2.230 2.239 2.203 2.239 1,129,330 2.2123 1.65%
2023-04-04 0 2.420 2.420 2.450 2.420 2.500 1,900,000 4,649,220 2.4470 2.203 2.203 2.230 2.203 2.276 2,087,283 2.2274 -3.20%
2023-04-03 0 2.500 2.480 2.500 2.460 2.550 2,478,000 6,166,080 2.4883 2.276 2.257 2.276 2.239 2.321 2,722,256 2.2651 -1.19%
2023-03-31 0 2.530 2.530 2.540 2.500 2.630 3,454,000 8,863,258 2.5661 2.303 2.303 2.312 2.276 2.394 3,794,461 2.3358 0.00%
2023-03-30 0 2.530 2.530 2.540 2.440 2.550 1,798,000 4,486,200 2.4951 2.303 2.303 2.312 2.221 2.321 1,975,229 2.2712 0.80%
2023-03-29 0 2.510 2.510 2.530 2.460 2.570 2,604,000 6,516,420 2.5025 2.285 2.285 2.303 2.239 2.339 2,860,676 2.2779 -0.40%
2023-03-28 0 2.520 2.510 2.520 2.420 2.600 5,092,000 12,893,620 2.5321 2.294 2.285 2.294 2.203 2.367 5,593,918 2.3049 2.44%
2023-03-27 0 2.460 2.420 2.460 2.390 2.460 3,212,000 7,799,392 2.4282 2.239 2.203 2.239 2.176 2.239 3,528,607 2.2103 -1.20%
2023-03-24 0 2.490 2.470 2.490 2.460 2.540 1,774,000 4,417,740 2.4903 2.267 2.248 2.267 2.239 2.312 1,948,863 2.2668 -0.40%
2023-03-23 0 2.500 2.470 2.500 2.430 2.510 1,171,250 2,882,945 2.4614 2.276 2.248 2.276 2.212 2.285 1,286,700 2.2406 0.00%
2023-03-22 0 2.500 2.480 2.500 2.470 2.540 1,248,000 3,128,200 2.5066 2.276 2.257 2.276 2.248 2.312 1,371,015 2.2817 0.81%
2023-03-21 0 2.480 2.480 2.490 2.470 2.530 2,968,000 7,384,380 2.4880 2.257 2.257 2.267 2.248 2.303 3,260,556 2.2648 -1.98%
2023-03-20 0 2.530 2.500 2.530 2.460 2.590 2,740,000 6,929,361 2.5290 2.303 2.276 2.303 2.239 2.358 3,010,082 2.3021 1.20%
2023-03-17 0 2.500 2.500 2.530 2.460 2.570 5,940,000 14,901,364 2.5086 2.276 2.276 2.303 2.239 2.339 6,525,506 2.2836 3.31%
2023-03-16 0 2.420 2.420 2.460 2.360 2.530 13,842,000 33,436,240 2.4156 2.203 2.203 2.239 2.148 2.303 15,206,405 2.1988 -6.20%
2023-03-15 0 2.580 2.550 2.580 2.490 2.590 3,204,000 8,152,980 2.5446 2.349 2.321 2.349 2.267 2.358 3,519,818 2.3163 4.03%
2023-03-14 0 2.480 2.480 2.490 2.450 2.730 4,194,000 10,593,490 2.5259 2.257 2.257 2.267 2.230 2.485 4,607,402 2.2992 -6.06%
2023-03-13 0 2.640 2.620 2.640 2.550 2.670 6,580,000 17,178,290 2.6107 2.403 2.385 2.403 2.321 2.430 7,228,590 2.3764 0.00%
2023-03-10 0 2.640 2.590 2.640 2.530 2.710 10,771,979 27,972,328 2.5968 2.403 2.358 2.403 2.303 2.467 11,833,773 2.3638 -2.22%
2023-03-09 0 2.700 2.700 2.740 2.700 2.910 18,928,000 52,115,710 2.7534 2.458 2.458 2.494 2.458 2.649 20,793,732 2.5063 -6.25%
2023-03-08 0 2.880 2.880 2.890 2.850 2.950 4,098,000 11,811,350 2.8822 2.622 2.622 2.631 2.594 2.685 4,501,940 2.6236 -2.70%
2023-03-07 0 2.960 2.920 2.960 2.910 3.030 4,814,055 14,213,250 2.9524 2.694 2.658 2.694 2.649 2.758 5,288,576 2.6875 -0.67%
2023-03-06 0 2.980 2.980 3.020 2.930 3.120 10,608,000 32,127,820 3.0286 2.713 2.713 2.749 2.667 2.840 11,653,630 2.7569 0.34%
2023-03-03 0 2.970 2.940 2.970 2.920 3.020 3,652,000 10,777,980 2.9513 2.704 2.676 2.704 2.658 2.749 4,011,978 2.6865 -1.00%
2023-03-02 0 3.000 2.960 3.000 2.940 3.020 2,358,000 7,005,860 2.9711 2.731 2.694 2.731 2.676 2.749 2,590,428 2.7045 -0.33%
2023-03-01 0 3.010 3.010 3.020 2.860 3.060 7,042,000 21,054,280 2.9898 2.740 2.740 2.749 2.603 2.785 7,736,130 2.7216 4.51%
2023-02-28 0 2.880 2.880 2.890 2.840 2.950 2,040,000 5,920,970 2.9024 2.622 2.622 2.631 2.585 2.685 2,241,083 2.6420 -1.37%
2023-02-27 0 2.920 2.880 2.930 2.830 2.950 2,322,000 6,723,540 2.8956 2.658 2.622 2.667 2.576 2.685 2,550,879 2.6358 1.39%
2023-02-24 0 2.880 2.850 2.880 2.830 2.960 3,272,000 9,393,420 2.8708 2.622 2.594 2.622 2.576 2.694 3,594,521 2.6133 -2.70%
2023-02-23 0 2.960 2.940 2.960 2.860 2.990 2,122,000 6,264,040 2.9520 2.694 2.676 2.694 2.603 2.722 2,331,165 2.6871 0.68%
2023-02-22 0 2.940 2.910 2.940 2.870 3.000 3,956,000 11,494,940 2.9057 2.676 2.649 2.676 2.612 2.731 4,345,943 2.6450 -1.67%
2023-02-21 0 2.990 2.950 2.990 2.930 3.130 5,048,000 15,006,600 2.9728 2.722 2.685 2.722 2.667 2.849 5,545,581 2.7060 -1.97%
2023-02-20 0 3.050 3.020 3.050 2.890 3.080 5,740,000 17,277,740 3.0101 2.776 2.749 2.776 2.631 2.804 6,305,792 2.7400 2.35%
2023-02-17 0 2.980 2.940 2.990 2.870 3.010 6,592,710 19,383,088 2.9401 2.713 2.676 2.722 2.612 2.740 7,242,553 2.6763 0.68%
2023-02-16 0 2.960 2.960 3.000 2.950 3.100 9,372,000 28,511,240 3.0422 2.694 2.694 2.731 2.685 2.822 10,295,798 2.7692 -0.67%
2023-02-15 0 2.980 2.970 3.000 2.950 3.200 8,343,994 25,006,821 2.9970 2.713 2.704 2.731 2.685 2.913 9,166,461 2.7281 -4.79%
2023-02-14 0 3.130 3.110 3.130 3.030 3.150 9,925,997 30,761,730 3.0991 2.849 2.831 2.849 2.758 2.867 10,904,402 2.8210 2.62%
2023-02-13 0 3.050 3.050 3.070 3.020 3.100 4,367,994 13,381,061 3.0634 2.776 2.776 2.795 2.749 2.822 4,798,547 2.7886 -0.65%
2023-02-10 0 3.070 3.060 3.080 3.030 3.250 11,592,000 35,918,670 3.0986 2.795 2.785 2.804 2.758 2.958 12,734,623 2.8206 -4.66%
2023-02-09 0 3.220 3.220 3.230 3.130 3.270 8,938,000 28,527,499 3.1917 2.931 2.931 2.940 2.849 2.977 9,819,018 2.9053 0.62%
2023-02-08 0 3.200 3.200 3.210 3.190 3.470 10,172,000 33,454,700 3.2889 2.913 2.913 2.922 2.904 3.159 11,174,654 2.9938 -6.71%
2023-02-07 0 3.430 3.400 3.430 3.230 3.600 15,442,598 53,130,918 3.4405 3.122 3.095 3.122 2.940 3.277 16,964,774 3.1318 5.21%
2023-02-06 0 3.260 3.240 3.260 3.150 3.400 19,582,000 63,750,840 3.2556 2.967 2.949 2.967 2.867 3.095 21,512,197 2.9635 -5.78%
2023-02-03 0 3.460 3.460 3.470 3.460 3.600 6,978,012 24,462,234 3.5056 3.150 3.150 3.159 3.150 3.277 7,665,834 3.1911 -2.81%
2023-02-02 0 3.560 3.550 3.570 3.470 3.700 14,672,000 52,777,990 3.5972 3.241 3.231 3.250 3.159 3.368 16,118,219 3.2744 0.28%
2023-02-01 0 3.550 3.520 3.550 3.310 3.590 10,741,726 37,325,180 3.4748 3.231 3.204 3.231 3.013 3.268 11,800,538 3.1630 6.29%
2023-01-31 0 3.340 3.290 3.340 3.170 3.350 10,054,000 32,572,270 3.2397 3.040 2.995 3.040 2.886 3.049 11,045,022 2.9490 3.09%
2023-01-30 0 3.240 3.240 3.300 3.220 3.420 8,800,000 29,006,720 3.2962 2.949 2.949 3.004 2.931 3.113 9,667,416 3.0005 -4.14%
2023-01-27 0 3.380 3.380 3.390 3.360 3.430 2,062,000 6,985,330 3.3876 3.077 3.077 3.086 3.059 3.122 2,265,251 3.0837 -1.17%
2023-01-26 0 3.420 3.410 3.440 3.290 3.450 3,934,000 13,353,137 3.3943 3.113 3.104 3.131 2.995 3.140 4,321,774 3.0897 4.91%
2023-01-20 0 3.260 3.260 3.270 3.230 3.380 2,194,000 7,265,796 3.3117 2.967 2.967 2.977 2.940 3.077 2,410,262 3.0145 0.31%
2023-01-19 0 3.250 3.230 3.240 3.160 3.290 2,348,000 7,654,260 3.2599 2.958 2.940 2.949 2.876 2.995 2,579,442 2.9674 0.31%
2023-01-18 0 3.240 3.190 3.240 3.140 3.250 3,328,000 10,653,920 3.2013 2.949 2.904 2.949 2.858 2.958 3,656,041 2.9141 0.31%
2023-01-17 0 3.230 3.230 3.260 3.080 3.270 11,016,000 35,384,584 3.2121 2.940 2.940 2.967 2.804 2.977 12,101,847 2.9239 4.53%
2023-01-16 0 3.090 3.070 3.130 3.060 3.250 5,984,000 18,748,460 3.1331 2.813 2.795 2.849 2.785 2.958 6,573,843 2.8520 -4.63%
2023-01-13 0 3.240 3.230 3.240 3.160 3.360 6,476,000 21,123,410 3.2618 2.949 2.940 2.949 2.876 3.059 7,114,339 2.9691 0.31%
2023-01-12 0 3.230 3.230 3.240 3.180 3.390 14,190,000 46,334,174 3.2653 2.940 2.940 2.949 2.895 3.086 15,588,708 2.9723 -0.92%
2023-01-11 0 3.260 3.260 3.270 3.170 3.340 11,210,000 36,588,384 3.2639 2.967 2.967 2.977 2.886 3.040 12,314,969 2.9710 2.84%
2023-01-10 0 3.170 3.170 3.180 2.930 3.290 18,624,000 58,221,846 3.1262 2.886 2.886 2.895 2.667 2.995 20,459,767 2.8457 7.09%
2023-01-09 0 2.960 2.930 2.960 2.830 2.970 2,716,000 7,904,680 2.9104 2.694 2.667 2.694 2.576 2.704 2,983,716 2.6493 3.86%
2023-01-06 0 2.850 2.820 2.850 2.750 2.940 6,388,000 18,216,360 2.8517 2.594 2.567 2.594 2.503 2.676 7,017,665 2.5958 1.42%
2023-01-05 0 2.810 2.790 2.810 2.760 2.950 10,478,000 29,420,080 2.8078 2.558 2.540 2.558 2.512 2.685 11,510,816 2.5559 -2.77%
2023-01-04 0 2.890 2.890 2.900 2.880 3.090 6,644,000 19,741,250 2.9713 2.631 2.631 2.640 2.622 2.813 7,298,899 2.7047 -3.99%
2023-01-03 0 3.010 3.010 3.030 2.840 3.040 6,154,000 18,298,850 2.9735 2.740 2.740 2.758 2.585 2.767 6,760,600 2.7067 4.51%
2022-12-30 0 2.880 2.870 2.880 2.850 2.980 4,270,000 12,426,140 2.9101 2.622 2.612 2.622 2.594 2.713 4,690,894 2.6490 -0.35%
2022-12-29 0 2.890 2.880 2.890 2.720 2.890 7,222,000 20,332,140 2.8153 2.631 2.622 2.631 2.476 2.631 7,933,872 2.5627 3.21%
2022-12-28 0 2.800 2.780 2.800 2.740 2.810 4,002,000 11,126,960 2.7803 2.549 2.531 2.549 2.494 2.558 4,396,477 2.5309 2.56%
2022-12-23 0 2.730 2.700 2.740 2.650 2.780 6,864,000 18,586,460 2.7078 2.485 2.458 2.494 2.412 2.531 7,540,584 2.4649 0.74%
2022-12-22 0 2.710 2.700 2.710 2.700 2.880 14,950,000 41,421,780 2.7707 2.467 2.458 2.467 2.458 2.622 16,423,621 2.5221 -3.56%
2022-12-21 0 2.810 2.760 2.810 2.740 2.810 1,794,000 4,954,720 2.7618 2.558 2.512 2.558 2.494 2.558 1,970,835 2.5140 0.36%
2022-12-20 0 2.800 2.770 2.800 2.710 2.860 3,350,000 9,231,820 2.7558 2.549 2.521 2.549 2.467 2.603 3,680,209 2.5085 -1.06%
2022-12-19 0 2.830 2.830 2.850 2.810 3.000 7,708,000 22,283,660 2.8910 2.576 2.576 2.594 2.558 2.731 8,467,777 2.6316 -5.35%
2022-12-16 0 2.990 2.960 2.990 2.910 3.010 4,404,000 13,117,960 2.9786 2.722 2.694 2.722 2.649 2.740 4,838,102 2.7114 1.01%
2022-12-15 0 2.960 2.950 2.960 2.860 3.070 7,132,000 21,081,640 2.9559 2.694 2.685 2.694 2.603 2.795 7,835,001 2.6907 -1.33%
2022-12-14 0 3.000 2.980 3.000 2.810 3.040 5,880,000 17,333,800 2.9479 2.731 2.713 2.731 2.558 2.767 6,459,591 2.6834 4.17%
2022-12-13 0 2.880 2.880 2.890 2.860 3.100 8,182,000 24,103,920 2.9460 2.622 2.622 2.631 2.603 2.822 8,988,499 2.6816 -4.95%
2022-12-12 0 3.030 3.030 3.050 2.970 3.140 9,252,000 28,414,780 3.0712 2.758 2.758 2.776 2.704 2.858 10,163,969 2.7956 -2.26%
2022-12-09 0 3.100 3.050 3.100 2.860 3.150 17,018,000 51,093,040 3.0023 2.822 2.776 2.822 2.603 2.867 18,695,464 2.7329 4.38%
2022-12-08 0 2.970 2.950 2.970 2.790 2.970 10,086,000 29,201,210 2.8952 2.704 2.685 2.704 2.540 2.704 11,080,177 2.6354 3.48%
2022-12-07 0 2.870 2.860 2.870 2.860 3.020 9,133,997 26,835,100 2.9379 2.612 2.603 2.612 2.603 2.749 10,034,335 2.6743 -1.37%
2022-12-06 0 2.910 2.900 2.920 2.760 3.050 18,276,338 52,015,646 2.8461 2.649 2.640 2.658 2.512 2.776 20,077,836 2.5907 -1.69%
2022-12-05 0 2.960 2.960 2.990 2.810 3.230 34,722,066 103,202,989 2.9723 2.694 2.694 2.722 2.558 2.940 38,144,619 2.7056 -3.58%
2022-12-02 0 3.070 3.040 3.070 2.950 3.070 4,532,033 13,653,179 3.0126 2.795 2.767 2.795 2.685 2.795 4,978,755 2.7423 1.66%
2022-12-01 0 3.020 3.020 3.030 2.980 3.300 9,308,000 28,845,961 3.0991 2.749 2.749 2.758 2.713 3.004 10,225,489 2.8210 -4.73%
2022-11-30 0 3.170 3.160 3.170 3.030 3.190 6,448,000 20,122,200 3.1207 2.886 2.876 2.886 2.758 2.904 7,083,579 2.8407 2.92%
2022-11-29 0 3.080 3.080 3.120 3.070 3.210 7,734,000 24,279,460 3.1393 2.804 2.804 2.840 2.795 2.922 8,496,340 2.8576 -2.22%
2022-11-28 0 3.150 3.130 3.150 2.880 3.150 11,234,000 34,436,600 3.0654 2.867 2.849 2.867 2.622 2.867 12,341,335 2.7903 0.96%
2022-11-25 0 3.120 3.120 3.130 3.090 3.410 15,294,000 48,718,460 3.1855 2.840 2.840 2.849 2.813 3.104 16,801,529 2.8996 -6.31%
2022-11-24 0 3.330 3.320 3.330 3.170 3.340 10,056,003 32,514,389 3.2333 3.031 3.022 3.031 2.886 3.040 11,047,223 2.9432 3.10%
2022-11-23 0 3.230 3.230 3.260 3.100 3.390 18,680,000 60,389,010 3.2328 2.940 2.940 2.967 2.822 3.086 20,521,287 2.9427 0.00%
2022-11-22 0 3.230 3.220 3.230 3.050 3.670 51,737,662 174,761,671 3.3778 2.940 2.931 2.940 2.776 3.341 56,837,441 3.0748 0.31%
2022-11-21 0 3.220 3.200 3.220 2.770 3.330 21,780,000 64,828,740 2.9765 2.931 2.913 2.931 2.521 3.031 23,926,854 2.7095 12.20%
2022-11-18 0 2.870 2.850 2.870 2.860 3.030 11,732,000 34,329,749 2.9262 2.612 2.594 2.612 2.603 2.758 12,888,423 2.6636 -1.37%
2022-11-17 0 2.910 2.930 2.950 2.800 2.960 6,934,003 19,985,062 2.8822 2.649 2.667 2.685 2.549 2.694 7,617,487 2.6236 0.34%
2022-11-16 0 2.900 2.900 2.910 2.800 2.960 7,092,000 20,266,720 2.8577 2.640 2.640 2.649 2.549 2.694 7,791,058 2.6013 1.40%
2022-11-15 0 2.860 2.860 2.880 2.680 2.880 10,313,991 29,173,875 2.8286 2.603 2.603 2.622 2.440 2.622 11,330,641 2.5748 5.54%
2022-11-14 0 2.710 2.710 2.760 2.490 2.850 18,180,000 49,449,390 2.7200 2.467 2.467 2.512 2.267 2.594 19,972,002 2.4759 5.86%
2022-11-11 0 2.560 2.560 2.570 2.540 2.680 4,402,000 11,384,160 2.5861 2.330 2.330 2.339 2.312 2.440 4,835,905 2.3541 1.19%
2022-11-10 0 2.530 2.530 2.540 2.510 2.630 3,686,000 9,409,958 2.5529 2.303 2.303 2.312 2.285 2.394 4,049,329 2.3238 -3.44%
2022-11-09 0 2.620 2.610 2.620 2.600 2.720 4,966,000 13,222,690 2.6626 2.385 2.376 2.385 2.367 2.476 5,455,498 2.4237 0.00%
2022-11-08 0 2.620 2.620 2.640 2.530 2.660 6,544,000 17,118,292 2.6159 2.385 2.385 2.403 2.303 2.421 7,189,042 2.3812 0.00%
2022-11-07 0 2.620 2.610 2.620 2.380 2.640 15,250,000 39,310,250 2.5777 2.385 2.376 2.385 2.166 2.403 16,753,192 2.3464 10.08%
2022-11-04 0 2.380 2.380 2.420 2.280 2.480 8,852,000 21,317,300 2.4082 2.166 2.166 2.203 2.075 2.257 9,724,541 2.1921 3.93%
2022-11-03 0 2.290 2.290 2.310 2.200 2.320 3,880,000 8,830,040 2.2758 2.085 2.085 2.103 2.003 2.112 4,262,451 2.0716 0.88%
2022-11-02 0 2.270 2.270 2.290 2.250 2.320 2,992,000 6,839,760 2.2860 2.066 2.066 2.085 2.048 2.112 3,286,921 2.0809 -0.44%
2022-11-01 0 2.280 2.280 2.290 2.160 2.300 3,782,000 8,460,470 2.2370 2.075 2.075 2.085 1.966 2.094 4,154,792 2.0363 4.59%
2022-10-31 0 2.180 2.170 2.180 2.110 2.240 3,260,000 7,168,620 2.1990 1.984 1.975 1.984 1.921 2.039 3,581,338 2.0017 0.93%
2022-10-28 0 2.160 2.130 2.160 2.090 2.160 2,096,000 4,465,040 2.1303 1.966 1.939 1.966 1.902 1.966 2,302,603 1.9391 1.89%
2022-10-27 0 2.120 2.120 2.130 2.120 2.240 3,190,000 6,914,760 2.1676 1.930 1.930 1.939 1.930 2.039 3,504,438 1.9731 -0.93%
2022-10-26 0 2.140 2.130 2.140 2.100 2.240 2,624,000 5,704,540 2.1740 1.948 1.939 1.948 1.912 2.039 2,882,648 1.9789 0.47%
2022-10-25 0 2.130 2.130 2.140 1.870 2.130 7,580,000 15,521,810 2.0477 1.939 1.939 1.948 1.702 1.939 8,327,160 1.8640 9.23%
2022-10-24 0 1.950 1.940 1.950 1.920 2.080 2,753,000 5,427,570 1.9715 1.775 1.766 1.775 1.748 1.893 3,024,363 1.7946 -2.99%
2022-10-21 0 2.010 2.010 2.030 1.940 2.060 5,076,000 10,248,010 2.0189 1.830 1.830 1.848 1.766 1.875 5,576,341 1.8378 2.55%
2022-10-20 0 1.960 1.950 1.960 1.960 2.050 1,943,941 3,860,562 1.9859 1.784 1.775 1.784 1.784 1.866 2,135,555 1.8078 -3.45%
2022-10-19 0 2.030 2.010 2.030 2.010 2.140 2,534,000 5,255,100 2.0738 1.848 1.830 1.848 1.830 1.948 2,783,776 1.8878 -2.40%
2022-10-18 0 2.080 2.060 2.080 1.970 2.090 1,518,000 3,100,960 2.0428 1.893 1.875 1.893 1.793 1.902 1,667,629 1.8595 3.48%
2022-10-17 0 2.010 2.000 2.010 1.960 2.040 2,544,000 5,056,510 1.9876 1.830 1.821 1.830 1.784 1.857 2,794,762 1.8093 1.52%
2022-10-14 0 1.980 1.970 1.980 1.950 2.060 3,992,000 8,004,180 2.0051 1.802 1.793 1.802 1.775 1.875 4,385,491 1.8252 1.02%
2022-10-13 0 1.960 1.950 1.960 1.920 2.020 1,300,000 2,562,560 1.9712 1.784 1.775 1.784 1.748 1.839 1,428,141 1.7943 -2.00%
2022-10-12 0 2.000 1.990 2.000 1.890 2.060 1,622,000 3,214,680 1.9819 1.821 1.811 1.821 1.720 1.875 1,781,880 1.8041 0.50%
2022-10-11 0 1.990 1.990 2.000 1.960 2.090 3,670,000 7,360,910 2.0057 1.811 1.811 1.821 1.784 1.902 4,031,752 1.8257 -1.49%
2022-10-10 0 2.020 2.020 2.050 2.020 2.100 1,124,000 2,315,800 2.0603 1.839 1.839 1.866 1.839 1.912 1,234,793 1.8755 -4.27%
2022-10-07 0 2.110 2.090 2.110 2.100 2.220 496,000 1,060,860 2.1388 1.921 1.902 1.921 1.912 2.021 544,891 1.9469 -3.65%
2022-10-06 0 2.190 2.160 2.190 2.160 2.200 402,000 877,260 2.1822 1.994 1.966 1.994 1.966 2.003 441,625 1.9864 1.39%
2022-10-05 0 2.160 2.160 2.170 2.070 2.180 660,000 1,424,580 2.1585 1.966 1.966 1.975 1.884 1.984 725,056 1.9648 3.85%
2022-10-03 0 2.080 2.070 2.080 2.060 2.160 698,000 1,466,130 2.1005 1.893 1.884 1.893 1.875 1.966 766,802 1.9120 -1.89%
2022-09-30 0 2.120 2.110 2.120 2.100 2.220 2,800,000 6,071,100 2.1683 1.930 1.921 1.930 1.912 2.021 3,075,996 1.9737 -3.20%
2022-09-29 0 2.190 2.150 2.190 2.160 2.240 1,768,000 3,861,430 2.1841 1.994 1.957 1.994 1.966 2.039 1,942,272 1.9881 -0.45%
2022-09-28 0 2.200 2.160 2.200 2.120 2.200 2,666,540 5,798,409 2.1745 2.003 1.966 2.003 1.930 2.003 2,929,381 1.9794 0.92%
2022-09-27 0 2.180 2.180 2.200 2.130 2.220 2,772,000 6,057,176 2.1851 1.984 1.984 2.003 1.939 2.021 3,045,236 1.9891 1.40%
2022-09-26 0 2.150 2.150 2.160 2.130 2.190 2,261,460 4,895,899 2.1649 1.957 1.957 1.966 1.939 1.994 2,484,372 1.9707 -1.38%
2022-09-23 0 2.180 2.180 2.190 2.110 2.240 2,510,000 5,401,330 2.1519 1.984 1.984 1.994 1.921 2.039 2,757,411 1.9588 -1.36%
2022-09-22 0 2.210 2.190 2.210 2.110 2.220 3,000,000 6,489,400 2.1631 2.012 1.994 2.012 1.921 2.021 3,295,710 1.9690 2.79%
2022-09-21 0 2.150 2.150 2.170 2.080 2.180 2,092,000 4,482,100 2.1425 1.957 1.957 1.975 1.893 1.984 2,298,208 1.9503 -1.83%
2022-09-20 0 2.190 2.180 2.190 2.130 2.220 2,878,000 6,271,280 2.1790 1.994 1.984 1.994 1.939 2.021 3,161,684 1.9835 1.39%
2022-09-19 0 2.160 2.160 2.170 2.100 2.300 9,598,000 20,670,220 2.1536 1.966 1.966 1.975 1.912 2.094 10,544,075 1.9604 -4.00%
2022-09-16 0 2.250 2.250 2.260 2.250 2.350 1,344,000 3,081,540 2.2928 2.048 2.048 2.057 2.048 2.139 1,476,478 2.0871 -3.43%
2022-09-15 0 2.330 2.310 2.330 2.330 2.420 1,198,000 2,825,960 2.3589 2.121 2.103 2.121 2.121 2.203 1,316,087 2.1472 -3.72%
2022-09-14 0 2.420 2.410 2.420 2.330 2.490 5,562,000 13,353,720 2.4009 2.203 2.194 2.203 2.121 2.267 6,110,246 2.1855 -0.82%
2022-09-13 0 2.440 2.430 2.440 2.430 2.530 2,421,388 5,981,478 2.4703 2.221 2.212 2.221 2.212 2.303 2,660,064 2.2486 -0.41%
2022-09-09 0 2.450 2.450 2.480 2.440 2.610 3,094,000 7,797,930 2.5203 2.230 2.230 2.257 2.221 2.376 3,398,975 2.2942 -1.61%
2022-09-08 0 2.490 2.480 2.510 2.450 2.500 1,036,000 2,571,290 2.4819 2.267 2.257 2.285 2.230 2.276 1,138,118 2.2592 0.40%
2022-09-07 0 2.480 2.480 2.490 2.380 2.510 2,216,000 5,425,590 2.4484 2.257 2.257 2.267 2.166 2.285 2,434,431 2.2287 -0.40%
2022-09-06 0 2.490 2.460 2.490 2.470 2.550 1,318,000 3,276,740 2.4861 2.267 2.239 2.267 2.248 2.321 1,447,915 2.2631 -0.80%
2022-09-05 0 2.510 2.510 2.530 2.410 2.540 2,552,000 6,357,480 2.4912 2.285 2.285 2.303 2.194 2.312 2,803,551 2.2677 0.40%
2022-09-02 0 2.500 2.490 2.500 2.460 2.620 4,779,000 12,052,220 2.5219 2.276 2.267 2.276 2.239 2.385 5,250,066 2.2956 -4.58%
2022-09-01 0 2.620 2.600 2.620 2.590 2.670 1,204,000 3,152,410 2.6183 2.385 2.367 2.385 2.358 2.430 1,322,678 2.3834 -0.76%
2022-08-31 0 2.640 2.630 2.640 2.590 2.680 1,686,000 4,448,820 2.6387 2.403 2.394 2.403 2.358 2.440 1,852,189 2.4019 0.38%
2022-08-30 0 2.630 2.620 2.630 2.630 2.750 1,278,000 3,421,000 2.6768 2.394 2.385 2.394 2.394 2.503 1,403,972 2.4367 -2.95%
2022-08-29 0 2.710 2.700 2.710 2.650 2.770 372,000 1,012,550 2.7219 2.467 2.458 2.467 2.412 2.521 408,668 2.4777 -1.09%
2022-08-26 0 2.740 2.720 2.740 2.660 2.750 598,000 1,617,940 2.7056 2.494 2.476 2.494 2.421 2.503 656,945 2.4628 2.24%
2022-08-25 0 2.680 2.660 2.680 2.670 2.840 882,000 2,390,760 2.7106 2.440 2.421 2.440 2.430 2.585 968,939 2.4674 0.00%
2022-08-24 0 2.680 2.680 2.690 2.670 2.780 1,056,000 2,854,360 2.7030 2.440 2.440 2.449 2.430 2.531 1,160,090 2.4605 -3.60%
2022-08-23 0 2.780 2.780 2.790 2.710 2.890 1,442,000 4,020,020 2.7878 2.531 2.531 2.540 2.467 2.631 1,584,138 2.5377 -2.46%
2022-08-22 0 2.850 2.850 2.900 2.820 2.920 436,000 1,255,680 2.8800 2.594 2.594 2.640 2.567 2.658 478,977 2.6216 -0.70%
2022-08-19 0 2.870 2.870 2.890 2.810 2.910 476,000 1,373,070 2.8846 2.612 2.612 2.631 2.558 2.649 522,919 2.6258 -0.69%
2022-08-18 0 2.890 2.850 2.890 2.850 2.950 560,000 1,611,080 2.8769 2.631 2.594 2.631 2.594 2.685 615,199 2.6188 -0.34%
2022-08-17 0 2.900 2.880 2.910 2.870 2.960 1,926,000 5,600,988 2.9081 2.640 2.622 2.649 2.612 2.694 2,115,846 2.6472 1.05%
2022-08-16 0 2.870 2.870 2.900 2.800 2.910 1,622,000 4,673,860 2.8815 2.612 2.612 2.640 2.549 2.649 1,781,880 2.6230 1.06%
2022-08-15 0 2.840 2.820 2.840 2.800 2.850 882,000 2,491,080 2.8244 2.585 2.567 2.585 2.549 2.594 968,939 2.5709 0.71%
2022-08-12 0 2.820 2.800 2.820 2.730 2.850 1,210,000 3,404,632 2.8137 2.567 2.549 2.567 2.485 2.594 1,329,270 2.5613 2.55%
2022-08-11 0 2.750 2.750 2.760 2.680 2.770 616,000 1,703,600 2.7656 2.503 2.503 2.512 2.440 2.521 676,719 2.5174 0.73%
2022-08-10 0 2.730 2.730 2.750 2.670 2.750 932,000 2,538,680 2.7239 2.485 2.485 2.503 2.430 2.503 1,023,867 2.4795 0.00%
2022-08-09 0 2.730 2.730 2.770 2.730 2.790 788,000 2,169,820 2.7536 2.485 2.485 2.521 2.485 2.540 865,673 2.5065 -1.44%
2022-08-08 0 2.770 2.740 2.770 2.710 2.780 614,000 1,693,160 2.7576 2.521 2.494 2.521 2.467 2.531 674,522 2.5102 1.09%
2022-08-05 0 2.740 2.740 2.750 2.650 2.750 602,000 1,638,460 2.7217 2.494 2.494 2.503 2.412 2.503 661,339 2.4775 1.48%
2022-08-04 0 2.700 2.660 2.700 2.630 2.720 610,000 1,632,380 2.6760 2.458 2.421 2.458 2.394 2.476 670,128 2.4359 0.75%
2022-08-03 0 2.680 2.670 2.680 2.560 2.680 1,138,000 2,986,040 2.6239 2.440 2.430 2.440 2.330 2.440 1,250,173 2.3885 3.47%
2022-08-02 0 2.590 2.560 2.600 2.510 2.650 3,390,000 8,712,470 2.5701 2.358 2.330 2.367 2.285 2.412 3,724,152 2.3395 -3.00%
2022-08-01 0 2.670 2.660 2.680 2.650 2.810 2,798,000 7,591,750 2.7133 2.430 2.421 2.440 2.412 2.558 3,073,799 2.4698 -5.65%
2022-07-29 0 2.830 2.830 2.840 2.730 2.850 1,646,000 4,587,000 2.7868 2.576 2.576 2.585 2.485 2.594 1,808,246 2.5367 1.43%
2022-07-28 0 2.790 2.750 2.790 2.710 2.790 790,000 2,183,490 2.7639 2.540 2.503 2.540 2.467 2.540 867,870 2.5159 1.82%
2022-07-27 0 2.740 2.710 2.740 2.690 2.740 892,000 2,430,180 2.7244 2.494 2.467 2.494 2.449 2.494 979,924 2.4800 0.37%
2022-07-26 0 2.730 2.710 2.740 2.630 2.740 668,000 1,813,670 2.7151 2.485 2.467 2.494 2.394 2.494 733,845 2.4715 3.41%
2022-07-25 0 2.640 2.640 2.670 2.630 2.700 372,000 989,400 2.6597 2.403 2.403 2.430 2.394 2.458 408,668 2.4210 -1.12%
2022-07-22 0 2.670 2.650 2.680 2.640 2.710 460,000 1,229,160 2.6721 2.430 2.412 2.440 2.403 2.467 505,342 2.4323 -0.74%
2022-07-21 0 2.690 2.670 2.690 2.680 2.740 606,000 1,644,617 2.7139 2.449 2.430 2.449 2.440 2.494 665,733 2.4704 -1.10%
2022-07-20 0 2.720 2.720 2.750 2.700 2.760 878,000 2,400,280 2.7338 2.476 2.476 2.503 2.458 2.512 964,544 2.4885 0.74%
2022-07-19 0 2.700 2.670 2.700 2.640 2.710 1,246,000 3,334,360 2.6761 2.458 2.430 2.458 2.403 2.467 1,368,818 2.4359 1.50%
2022-07-18 0 2.660 2.660 2.690 2.600 2.700 1,004,000 2,672,900 2.6623 2.421 2.421 2.449 2.367 2.458 1,102,964 2.4234 1.14%
2022-07-15 0 2.630 2.590 2.630 2.580 2.760 1,504,000 3,963,620 2.6354 2.394 2.358 2.394 2.349 2.512 1,652,249 2.3989 -4.36%
2022-07-14 0 2.750 2.690 2.750 2.620 2.750 1,454,000 3,895,980 2.6795 2.503 2.449 2.503 2.385 2.503 1,597,321 2.4391 3.00%
2022-07-13 0 2.670 2.670 2.680 2.640 2.770 2,580,000 6,925,640 2.6844 2.430 2.430 2.440 2.403 2.521 2,834,311 2.4435 -2.20%
2022-07-12 0 2.730 2.730 2.740 2.700 2.800 620,000 1,701,840 2.7449 2.485 2.485 2.494 2.458 2.549 681,113 2.4986 -1.80%
2022-07-11 0 2.780 2.780 2.790 2.740 2.820 1,578,000 4,400,660 2.7888 2.531 2.531 2.540 2.494 2.567 1,733,543 2.5385 -2.80%
2022-07-08 0 2.860 2.860 2.870 2.820 2.920 998,000 2,876,206 2.8820 2.603 2.603 2.612 2.567 2.658 1,096,373 2.6234 -0.35%
2022-07-07 0 2.870 2.870 2.890 2.740 2.880 2,300,000 6,431,386 2.7963 2.612 2.612 2.631 2.494 2.622 2,526,711 2.5454 3.99%
2022-07-06 0 2.760 2.760 2.780 2.720 2.900 1,764,000 4,887,820 2.7709 2.512 2.512 2.531 2.476 2.640 1,937,877 2.5223 -2.47%
2022-07-05 0 2.830 2.830 2.840 2.790 2.970 1,024,000 2,902,400 2.8344 2.576 2.576 2.585 2.540 2.704 1,124,936 2.5801 0.35%
2022-07-04 0 2.820 2.820 2.850 2.810 2.880 992,000 2,812,346 2.8350 2.567 2.567 2.594 2.558 2.622 1,089,781 2.5807 -0.35%
2022-06-30 0 2.830 2.820 2.830 2.820 2.930 2,726,000 7,801,460 2.8619 2.576 2.567 2.576 2.567 2.667 2,994,702 2.6051 -2.08%
2022-06-29 0 2.890 2.890 2.900 2.880 3.040 2,472,000 7,290,940 2.9494 2.631 2.631 2.640 2.622 2.767 2,715,665 2.6848 -5.56%
2022-06-28 0 3.060 3.040 3.060 2.880 3.090 4,032,000 12,191,810 3.0238 2.785 2.767 2.785 2.622 2.813 4,429,434 2.7525 2.00%
2022-06-27 0 3.000 3.000 3.060 2.950 3.090 2,746,000 8,315,340 3.0282 2.731 2.731 2.785 2.685 2.813 3,016,673 2.7565 0.33%
2022-06-24 0 2.990 2.940 2.990 2.910 3.040 3,098,000 9,197,998 2.9690 2.722 2.676 2.722 2.649 2.767 3,403,370 2.7026 0.66%
2022-06-23 0 3.040 3.040 3.050 3.040 3.150 1,524,000 4,679,380 3.0705 2.704 2.704 2.713 2.704 2.802 1,713,507 2.7309 -2.25%
2022-06-22 0 3.110 3.100 3.110 3.080 3.210 3,900,000 12,249,340 3.1409 2.766 2.757 2.766 2.739 2.855 4,384,960 2.7935 -0.64%
2022-06-21 0 3.130 3.110 3.130 3.050 3.140 1,238,000 3,828,428 3.0924 2.784 2.766 2.784 2.713 2.793 1,391,944 2.7504 2.62%
2022-06-20 0 3.050 3.050 3.060 2.940 3.130 3,324,000 10,147,960 3.0529 2.713 2.713 2.722 2.615 2.784 3,737,335 2.7153 1.33%
2022-06-17 0 3.010 3.010 3.020 2.920 3.060 6,350,000 19,022,960 2.9957 2.677 2.677 2.686 2.597 2.722 7,139,614 2.6644 -1.63%
2022-06-16 0 3.060 3.060 3.070 3.000 3.230 7,260,000 22,808,770 3.1417 2.722 2.722 2.730 2.668 2.873 8,162,771 2.7942 0.66%
2022-06-15 0 3.040 3.030 3.040 2.940 3.080 4,196,000 12,707,210 3.0284 2.704 2.695 2.704 2.615 2.739 4,717,767 2.6935 1.33%
2022-06-14 0 3.000 2.970 3.000 2.770 3.030 5,006,000 14,698,040 2.9361 2.668 2.642 2.668 2.464 2.695 5,628,489 2.6114 6.01%
2022-06-13 0 2.830 2.830 2.840 2.820 2.960 2,866,000 8,252,220 2.8794 2.517 2.517 2.526 2.508 2.633 3,222,383 2.5609 -3.74%
2022-06-10 0 2.940 2.940 2.970 2.760 3.000 5,366,000 15,723,060 2.9301 2.615 2.615 2.642 2.455 2.668 6,033,255 2.6061 4.26%
2022-06-09 0 2.820 2.810 2.820 2.780 2.880 2,664,000 7,491,690 2.8122 2.508 2.499 2.508 2.473 2.561 2,995,265 2.5012 -1.40%
2022-06-08 0 2.860 2.850 2.860 2.830 2.920 2,896,000 8,290,080 2.8626 2.544 2.535 2.544 2.517 2.597 3,256,114 2.5460 -0.69%
2022-06-07 0 2.880 2.850 2.880 2.690 2.900 6,674,000 18,910,920 2.8335 2.561 2.535 2.561 2.392 2.579 7,503,903 2.5201 6.27%
2022-06-06 0 2.710 2.700 2.710 2.600 2.710 3,630,000 9,738,656 2.6828 2.410 2.401 2.410 2.312 2.410 4,081,385 2.3861 3.83%
2022-06-02 0 2.610 2.600 2.610 2.520 2.620 2,438,000 6,228,200 2.5546 2.321 2.312 2.321 2.241 2.330 2,741,162 2.2721 2.76%
2022-06-01 0 2.540 2.540 2.560 2.530 2.640 1,996,000 5,116,430 2.5633 2.259 2.259 2.277 2.250 2.348 2,244,200 2.2798 -2.31%
2022-05-31 0 2.600 2.600 2.610 2.510 2.640 5,338,000 13,894,800 2.6030 2.312 2.312 2.321 2.232 2.348 6,001,773 2.3151 1.17%
2022-05-30 0 2.570 2.540 2.570 2.510 2.590 942,000 2,406,556 2.5547 2.286 2.259 2.286 2.232 2.304 1,059,136 2.2722 1.58%
2022-05-27 0 2.530 2.530 2.540 2.480 2.670 2,014,000 5,097,724 2.5311 2.250 2.250 2.259 2.206 2.375 2,264,438 2.2512 -0.39%
2022-05-26 0 2.540 2.530 2.550 2.450 2.590 1,350,000 3,424,000 2.5363 2.259 2.250 2.268 2.179 2.304 1,517,871 2.2558 2.42%
2022-05-25 0 2.480 2.480 2.500 2.380 2.520 3,600,000 8,979,056 2.4942 2.206 2.206 2.224 2.117 2.241 4,047,655 2.2183 1.22%
2022-05-24 0 2.450 2.450 2.460 2.450 2.540 860,000 2,141,980 2.4907 2.179 2.179 2.188 2.179 2.259 966,940 2.2152 -3.54%
2022-05-23 0 2.540 2.520 2.540 2.530 2.600 624,000 1,591,630 2.5507 2.259 2.241 2.259 2.250 2.312 701,594 2.2686 -1.17%
2022-05-20 0 2.570 2.530 2.570 2.520 2.590 1,450,000 3,697,980 2.5503 2.286 2.250 2.286 2.241 2.304 1,630,305 2.2683 1.58%
2022-05-19 0 2.530 2.510 2.530 2.430 2.550 1,278,000 3,205,960 2.5086 2.250 2.232 2.250 2.161 2.268 1,436,918 2.2311 0.00%
2022-05-18 0 2.530 2.520 2.540 2.450 2.560 1,902,000 4,791,868 2.5194 2.250 2.241 2.259 2.179 2.277 2,138,511 2.2407 1.20%
2022-05-17 0 2.500 2.490 2.500 2.360 2.510 5,804,000 14,309,710 2.4655 2.224 2.215 2.224 2.099 2.232 6,525,719 2.1928 5.04%
2022-05-16 0 2.380 2.360 2.380 2.330 2.480 3,848,000 9,165,720 2.3819 2.117 2.099 2.117 2.072 2.206 4,326,493 2.1185 -2.06%
2022-05-13 0 2.430 2.430 2.440 2.370 2.510 5,804,000 14,242,420 2.4539 2.161 2.161 2.170 2.108 2.232 6,525,719 2.1825 2.53%
2022-05-12 0 2.370 2.330 2.370 2.300 2.440 2,148,000 5,077,410 2.3638 2.108 2.072 2.108 2.046 2.170 2,415,101 2.1024 -1.66%
2022-05-11 0 2.410 2.410 2.420 2.320 2.490 2,264,000 5,517,200 2.4369 2.143 2.143 2.152 2.063 2.215 2,545,525 2.1674 0.84%
2022-05-10 0 2.390 2.380 2.390 2.220 2.430 5,604,000 13,229,478 2.3607 2.126 2.117 2.126 1.974 2.161 6,300,850 2.0996 0.00%
2022-05-06 0 2.390 2.390 2.400 2.360 2.570 4,706,000 11,365,600 2.4151 2.126 2.126 2.135 2.099 2.286 5,291,185 2.1480 -7.00%
2022-05-05 0 2.570 2.560 2.580 2.510 2.780 3,718,000 9,638,200 2.5923 2.286 2.277 2.295 2.232 2.473 4,180,328 2.3056 0.00%
2022-05-04 0 2.570 2.550 2.580 2.550 2.680 968,000 2,535,130 2.6189 2.286 2.268 2.295 2.268 2.384 1,088,369 2.3293 -3.02%
2022-05-03 0 2.650 2.610 2.650 2.530 2.690 608,000 1,586,700 2.6097 2.357 2.321 2.357 2.250 2.392 683,604 2.3211 1.15%
2022-04-29 0 2.620 2.610 2.620 2.450 2.620 2,420,000 6,185,072 2.5558 2.330 2.321 2.330 2.179 2.330 2,720,924 2.2732 2.34%
2022-04-28 0 2.560 2.500 2.560 2.500 2.580 462,000 1,171,160 2.5350 2.277 2.224 2.277 2.224 2.295 519,449 2.2546 1.19%
2022-04-27 0 2.530 2.500 2.530 2.360 2.540 7,896,000 19,506,620 2.4704 2.250 2.224 2.250 2.099 2.259 8,877,857 2.1972 5.42%
2022-04-26 0 2.400 2.380 2.400 2.370 2.550 10,170,000 24,795,400 2.4381 2.135 2.117 2.135 2.108 2.268 11,434,625 2.1684 -3.61%
2022-04-25 0 2.490 2.480 2.490 2.380 2.620 8,770,000 21,650,840 2.4687 2.215 2.206 2.215 2.117 2.330 9,860,537 2.1957 -7.78%
2022-04-22 0 2.700 2.690 2.700 2.590 2.740 6,096,000 16,367,740 2.6850 2.401 2.392 2.401 2.304 2.437 6,854,029 2.3880 3.45%
2022-04-21 0 2.610 2.600 2.610 2.580 2.810 4,828,000 12,754,300 2.6417 2.321 2.312 2.321 2.295 2.499 5,428,355 2.3496 -6.45%
2022-04-20 0 2.790 2.780 2.790 2.690 3.120 9,366,000 26,222,020 2.7997 2.481 2.473 2.481 2.392 2.775 10,530,649 2.4901 -9.12%
2022-04-19 0 3.070 3.040 3.080 3.000 3.080 3,378,000 10,303,820 3.0503 2.730 2.704 2.739 2.668 2.739 3,798,050 2.7129 0.33%
2022-04-14 0 3.060 3.030 3.060 2.940 3.060 6,206,000 18,746,520 3.0207 2.722 2.695 2.722 2.615 2.722 6,977,707 2.6866 0.66%
2022-04-13 0 3.040 3.030 3.050 2.950 3.220 12,672,000 38,705,568 3.0544 2.704 2.695 2.713 2.624 2.864 14,247,746 2.7166 -6.75%
2022-04-12 0 3.260 3.240 3.260 3.200 3.330 4,504,000 14,633,408 3.2490 2.899 2.882 2.899 2.846 2.962 5,064,066 2.8897 -1.81%
2022-04-11 0 3.320 3.310 3.330 3.310 3.440 4,962,000 16,710,240 3.3676 2.953 2.944 2.962 2.944 3.060 5,579,018 2.9952 -4.05%
2022-04-08 0 3.460 3.450 3.460 3.300 3.480 6,624,000 22,602,370 3.4122 3.077 3.068 3.077 2.935 3.095 7,447,685 3.0348 2.98%
2022-04-07 0 3.360 3.360 3.370 3.260 3.470 5,864,000 19,767,220 3.3709 2.988 2.988 2.997 2.899 3.086 6,593,180 2.9981 2.13%
2022-04-06 0 3.290 3.290 3.310 3.170 3.360 3,574,000 11,696,560 3.2727 2.926 2.926 2.944 2.819 2.988 4,018,422 2.9107 1.23%
2022-04-04 0 3.250 3.250 3.260 3.060 3.280 3,480,000 11,075,566 3.1826 2.891 2.891 2.899 2.722 2.917 3,912,733 2.8306 3.50%
2022-04-01 0 3.140 3.120 3.140 2.980 3.170 7,822,000 23,973,920 3.0649 2.793 2.775 2.793 2.650 2.819 8,794,655 2.7260 -1.87%
2022-03-31 0 3.200 3.200 3.210 2.950 3.250 6,976,000 21,755,874 3.1187 2.846 2.846 2.855 2.624 2.891 7,843,456 2.7738 2.56%
2022-03-30 0 3.120 3.100 3.120 3.020 3.150 1,914,000 5,925,652 3.0960 2.775 2.757 2.775 2.686 2.802 2,152,003 2.7536 4.00%
2022-03-29 0 3.000 3.000 3.020 3.000 3.130 1,482,000 4,470,180 3.0163 2.668 2.668 2.686 2.668 2.784 1,666,285 2.6827 -0.99%
2022-03-28 0 3.030 3.030 3.050 2.910 3.060 2,460,000 7,373,904 2.9975 2.695 2.695 2.713 2.588 2.722 2,765,898 2.6660 1.68%
2022-03-25 0 2.980 2.980 2.990 2.870 3.170 5,532,000 16,642,160 3.0083 2.650 2.650 2.659 2.553 2.819 6,219,897 2.6756 -4.49%
2022-03-24 0 3.120 3.110 3.120 3.050 3.150 2,768,000 8,612,026 3.1113 2.775 2.766 2.775 2.713 2.802 3,112,197 2.7672 0.65%
2022-03-23 0 3.100 3.080 3.100 2.950 3.120 5,952,000 18,236,610 3.0639 2.757 2.739 2.757 2.624 2.775 6,692,123 2.7251 5.44%
2022-03-22 0 2.940 2.930 2.940 2.820 2.960 5,490,000 15,850,780 2.8872 2.615 2.606 2.615 2.508 2.633 6,172,674 2.5679 1.38%
2022-03-21 0 2.900 2.870 2.900 2.860 2.990 2,342,000 6,854,980 2.9270 2.579 2.553 2.579 2.544 2.659 2,633,224 2.6033 -0.68%
2022-03-18 0 2.920 2.920 2.940 2.860 3.140 5,434,000 16,089,952 2.9610 2.597 2.597 2.615 2.544 2.793 6,109,710 2.6335 -3.95%
2022-03-17 0 3.040 3.040 3.050 2.710 3.070 14,078,000 41,185,738 2.9255 2.704 2.704 2.713 2.410 2.730 15,828,580 2.6020 15.59%
2022-03-16 0 2.630 2.600 2.630 2.360 2.640 10,238,000 25,862,628 2.5261 2.339 2.312 2.339 2.099 2.348 11,511,081 2.2468 7.79%
2022-03-15 0 2.440 2.430 2.440 2.430 2.700 11,270,000 28,368,088 2.5171 2.170 2.161 2.170 2.161 2.401 12,671,409 2.2387 -9.63%
2022-03-14 0 2.700 2.700 2.710 2.640 2.870 12,830,000 34,717,904 2.7060 2.401 2.401 2.410 2.348 2.553 14,425,393 2.4067 -5.59%
2022-03-11 0 2.860 2.860 2.870 2.670 2.930 15,330,000 42,148,440 2.7494 2.544 2.544 2.553 2.375 2.606 17,236,264 2.4453 -2.39%
2022-03-10 0 2.930 2.920 2.940 2.870 3.060 5,322,000 15,695,200 2.9491 2.606 2.597 2.615 2.553 2.722 5,983,783 2.6230 1.03%
2022-03-09 0 2.900 2.900 2.910 2.790 2.960 12,210,000 35,064,522 2.8718 2.579 2.579 2.588 2.481 2.633 13,728,297 2.5542 -1.69%
2022-03-08 0 2.950 2.940 2.950 2.910 3.180 7,814,000 23,455,738 3.0018 2.624 2.615 2.624 2.588 2.828 8,785,660 2.6698 -6.94%
2022-03-07 0 3.170 3.170 3.180 3.100 3.340 8,828,000 27,890,360 3.1593 2.819 2.819 2.828 2.757 2.971 9,925,750 2.8099 -3.94%
2022-03-04 0 3.300 3.290 3.310 3.290 3.410 9,294,000 30,913,450 3.3262 2.935 2.926 2.944 2.926 3.033 10,449,696 2.9583 -1.49%
2022-03-03 0 3.350 3.350 3.360 3.320 3.460 20,598,000 68,970,950 3.3484 2.980 2.980 2.988 2.953 3.077 23,159,333 2.9781 -2.62%
2022-03-02 0 3.440 3.440 3.450 3.400 3.600 9,774,000 33,884,560 3.4668 3.060 3.060 3.068 3.024 3.202 10,989,383 3.0834 -4.44%
2022-03-01 0 3.600 3.590 3.600 3.540 3.780 5,156,000 18,501,400 3.5883 3.202 3.193 3.202 3.148 3.362 5,797,141 3.1915 -2.44%
2022-02-28 0 3.690 3.680 3.690 3.580 3.700 2,354,000 8,595,990 3.6517 3.282 3.273 3.282 3.184 3.291 2,646,717 3.2478 0.54%
2022-02-25 0 3.670 3.660 3.670 3.620 3.750 1,454,000 5,339,688 3.6724 3.264 3.255 3.264 3.220 3.335 1,634,803 3.2663 -1.34%
2022-02-24 0 3.720 3.700 3.720 3.510 3.770 5,626,188 20,484,185 3.6409 3.309 3.291 3.309 3.122 3.353 6,325,797 3.2382 -0.80%
2022-02-23 0 3.750 3.740 3.750 3.650 3.790 5,254,000 19,508,560 3.7131 3.335 3.326 3.335 3.246 3.371 5,907,328 3.3024 0.54%
2022-02-22 0 3.730 3.710 3.730 3.620 3.820 4,404,000 16,313,242 3.7042 3.317 3.300 3.317 3.220 3.398 4,951,631 3.2945 -2.36%
2022-02-21 0 3.820 3.790 3.820 3.740 4.020 6,418,000 24,474,600 3.8134 3.398 3.371 3.398 3.326 3.575 7,216,069 3.3917 -1.55%
2022-02-18 0 3.880 3.850 3.880 3.770 3.930 8,252,000 31,894,140 3.8650 3.451 3.424 3.451 3.353 3.495 9,278,125 3.4376 -1.77%
2022-02-17 0 3.950 3.950 3.960 3.640 4.070 12,164,000 47,356,440 3.8932 3.513 3.513 3.522 3.237 3.620 13,676,577 3.4626 -2.23%
2022-02-16 0 4.040 4.030 4.040 3.910 4.120 5,340,000 21,348,920 3.9979 3.593 3.584 3.593 3.478 3.664 6,004,022 3.5558 0.00%
2022-02-15 0 4.040 4.010 4.040 3.950 4.090 2,036,000 8,156,260 4.0060 3.593 3.567 3.593 3.513 3.638 2,289,174 3.5630 1.00%
2022-02-14 0 4.000 3.970 4.020 3.970 4.130 1,876,000 7,531,900 4.0149 3.558 3.531 3.575 3.531 3.673 2,109,278 3.5708 -2.91%
2022-02-11 0 4.120 4.110 4.120 4.090 4.270 1,986,000 8,238,340 4.1482 3.664 3.655 3.664 3.638 3.798 2,232,956 3.6894 -2.37%
2022-02-10 0 4.220 4.190 4.220 4.180 4.350 1,696,000 7,179,060 4.2329 3.753 3.727 3.753 3.718 3.869 1,906,895 3.7648 -1.86%
2022-02-09 0 4.300 4.270 4.300 4.250 4.350 1,204,000 5,184,720 4.3062 3.824 3.798 3.824 3.780 3.869 1,353,716 3.8300 0.94%
2022-02-08 0 4.260 4.250 4.260 4.180 4.320 1,208,000 5,160,700 4.2721 3.789 3.780 3.789 3.718 3.842 1,358,213 3.7996 0.00%
2022-02-07 0 4.260 4.240 4.260 4.090 4.310 3,982,000 16,861,140 4.2343 3.789 3.771 3.789 3.638 3.833 4,477,156 3.7660 3.65%
2022-02-04 0 4.110 4.090 4.130 3.900 4.130 910,000 3,668,490 4.0313 3.655 3.638 3.673 3.469 3.673 1,023,157 3.5855 6.75%
2022-01-31 0 3.850 3.850 3.870 3.850 4.020 1,774,000 6,909,960 3.8951 3.424 3.424 3.442 3.424 3.575 1,994,594 3.4643 -4.23%
2022-01-28 0 4.020 3.990 4.020 3.910 4.070 2,212,000 8,820,160 3.9874 3.575 3.549 3.575 3.478 3.620 2,487,059 3.5464 -0.74%
2022-01-27 0 4.050 3.970 4.060 3.880 4.080 1,912,000 7,590,200 3.9698 3.602 3.531 3.611 3.451 3.629 2,149,755 3.5307 0.75%
2022-01-26 0 4.020 4.020 4.080 3.980 4.170 4,586,000 18,510,770 4.0364 3.575 3.575 3.629 3.540 3.709 5,156,263 3.5900 -2.90%
2022-01-25 0 4.140 4.100 4.140 4.070 4.320 3,295,500 13,720,465 4.1634 3.682 3.647 3.682 3.620 3.842 3,705,291 3.7029 -3.50%
2022-01-24 0 4.290 4.270 4.290 4.220 4.380 3,840,000 16,404,320 4.2720 3.816 3.798 3.816 3.753 3.896 4,317,499 3.7995 -1.83%
2022-01-21 0 4.370 4.350 4.370 4.260 4.390 4,598,000 20,010,000 4.3519 3.887 3.869 3.887 3.789 3.904 5,169,755 3.8706 0.46%
2022-01-20 0 4.350 4.350 4.360 4.330 4.480 4,030,000 17,627,760 4.3741 3.869 3.869 3.878 3.851 3.985 4,531,125 3.8904 -2.25%
2022-01-19 0 4.450 4.410 4.450 4.410 4.520 1,896,000 8,467,507 4.4660 3.958 3.922 3.958 3.922 4.020 2,131,765 3.9721 0.00%
2022-01-18 0 4.450 4.430 4.470 4.430 4.510 2,306,000 10,325,900 4.4778 3.958 3.940 3.976 3.940 4.011 2,592,748 3.9826 -0.22%
2022-01-17 0 4.460 4.460 4.480 4.360 4.590 5,724,000 25,480,000 4.4514 3.967 3.967 3.985 3.878 4.082 6,435,771 3.9591 -2.19%
2022-01-14 0 4.560 4.530 4.560 4.290 4.570 5,104,000 22,971,476 4.5007 4.056 4.029 4.056 3.816 4.065 5,738,675 4.0029 3.17%
2022-01-13 0 4.420 4.400 4.420 4.150 4.440 5,544,000 23,766,420 4.2869 3.931 3.913 3.931 3.691 3.949 6,233,389 3.8128 0.68%
2022-01-12 0 4.390 4.380 4.390 4.380 4.550 5,302,000 23,449,802 4.4228 3.904 3.896 3.904 3.896 4.047 5,961,296 3.9337 -2.23%
2022-01-11 0 4.490 4.480 4.490 4.460 4.580 2,282,000 10,283,760 4.5065 3.993 3.985 3.993 3.967 4.073 2,565,764 4.0081 -1.10%
2022-01-10 0 4.540 4.520 4.540 4.510 4.650 1,800,000 8,215,900 4.5644 4.038 4.020 4.038 4.011 4.136 2,023,828 4.0596 -1.30%
2022-01-07 0 4.600 4.570 4.600 4.500 4.630 2,612,000 11,953,930 4.5765 4.091 4.065 4.091 4.002 4.118 2,936,799 4.0704 0.00%
2022-01-06 0 4.600 4.560 4.600 4.400 4.600 2,973,122 13,434,639 4.5187 4.091 4.056 4.091 3.913 4.091 3,342,826 4.0189 1.77%
2022-01-05 0 4.520 4.470 4.520 4.420 4.720 9,454,000 42,367,310 4.4814 4.020 3.976 4.020 3.931 4.198 10,629,592 3.9858 -3.21%
2022-01-04 0 4.670 4.640 4.670 4.610 4.690 2,836,000 13,195,240 4.6528 4.154 4.127 4.154 4.100 4.171 3,188,653 4.1382 -0.64%
2022-01-03 0 4.700 4.700 4.720 4.670 4.900 524,000 2,479,180 4.7313 4.180 4.180 4.198 4.154 4.358 589,159 4.2080 -1.47%
2021-12-31 0 4.770 4.740 4.770 4.610 4.780 2,118,000 9,971,400 4.7079 4.242 4.216 4.242 4.100 4.251 2,381,370 4.1873 3.47%
2021-12-30 0 4.610 4.570 4.610 4.530 4.770 2,239,900 10,421,640 4.6527 4.100 4.065 4.100 4.029 4.242 2,518,428 4.1382 1.32%
2021-12-29 0 4.550 4.490 4.550 4.450 4.550 1,816,000 8,169,040 4.4984 4.047 3.993 4.047 3.958 4.047 2,041,817 4.0009 1.56%
2021-12-28 0 4.480 4.480 4.490 4.410 4.590 4,510,000 20,247,162 4.4894 3.985 3.985 3.993 3.922 4.082 5,070,812 3.9929 -2.18%
2021-12-24 0 4.580 4.560 4.580 4.490 4.600 2,180,000 9,907,240 4.5446 4.073 4.056 4.073 3.993 4.091 2,451,080 4.0420 -0.43%
2021-12-23 0 4.600 4.580 4.620 4.460 4.650 5,092,000 23,301,696 4.5761 4.091 4.073 4.109 3.967 4.136 5,725,183 4.0700 0.66%
2021-12-22 0 4.570 4.540 4.570 4.440 4.650 2,420,000 11,014,580 4.5515 4.065 4.038 4.065 3.949 4.136 2,720,924 4.0481 2.01%
2021-12-21 0 4.480 4.460 4.480 4.330 4.570 5,348,878 23,763,975 4.4428 3.985 3.967 3.985 3.851 4.065 6,014,004 3.9514 -1.54%
2021-12-20 0 4.550 4.520 4.550 4.400 4.720 7,396,000 33,369,660 4.5119 4.047 4.020 4.047 3.913 4.198 8,315,682 4.0129 -3.19%
2021-12-17 0 4.700 4.700 4.710 4.670 4.840 3,212,000 15,228,220 4.7410 4.180 4.180 4.189 4.154 4.305 3,611,408 4.2167 -1.05%
2021-12-16 0 4.750 4.750 4.760 4.670 4.780 1,438,000 6,792,764 4.7238 4.225 4.225 4.234 4.154 4.251 1,616,813 4.2013 0.85%
2021-12-15 0 4.710 4.710 4.740 4.690 4.830 2,590,000 12,295,920 4.7475 4.189 4.189 4.216 4.171 4.296 2,912,063 4.2224 -2.08%
2021-12-14 0 4.810 4.800 4.810 4.580 4.980 19,130,000 90,687,110 4.7406 4.278 4.269 4.278 4.073 4.429 21,508,789 4.2163 0.84%
2021-12-13 0 4.770 4.730 4.770 4.590 4.780 6,270,000 29,560,252 4.7146 4.242 4.207 4.242 4.082 4.251 7,049,666 4.1931 4.15%
2021-12-10 0 4.580 4.570 4.580 4.580 4.780 3,652,000 17,006,540 4.6568 4.073 4.065 4.073 4.073 4.251 4,106,121 4.1418 -1.29%
2021-12-09 0 4.640 4.600 4.640 4.550 4.640 1,190,000 5,499,550 4.6215 4.127 4.091 4.127 4.047 4.127 1,337,975 4.1104 1.31%
2021-12-08 0 4.580 4.570 4.580 4.380 4.740 5,030,000 23,226,990 4.6177 4.073 4.065 4.073 3.896 4.216 5,655,474 4.1070 3.39%
2021-12-07 0 4.430 4.420 4.430 4.350 4.490 3,782,000 16,633,800 4.3981 3.940 3.931 3.940 3.869 3.993 4,252,286 3.9117 -1.34%
2021-12-06 0 4.490 4.480 4.490 4.470 4.640 1,746,000 7,911,250 4.5311 3.993 3.985 3.993 3.976 4.127 1,963,113 4.0300 -2.39%
2021-12-03 0 4.600 4.570 4.600 4.470 4.610 2,594,000 11,776,250 4.5398 4.091 4.065 4.091 3.976 4.100 2,916,560 4.0377 2.22%
2021-12-02 0 4.500 4.500 4.510 4.500 4.660 2,412,000 10,980,260 4.5523 4.002 4.002 4.011 4.002 4.145 2,711,929 4.0489 -2.17%
2021-12-01 0 4.600 4.600 4.620 4.530 4.840 6,530,000 30,722,020 4.7048 4.091 4.091 4.109 4.029 4.305 7,341,996 4.1844 1.10%
2021-11-30 0 4.550 4.540 4.550 4.480 4.630 2,179,063 9,890,746 4.5390 4.047 4.038 4.047 3.985 4.118 2,450,026 4.0370 -0.66%
2021-11-29 0 4.580 4.530 4.580 4.500 4.650 4,116,000 18,846,140 4.5788 4.073 4.029 4.073 4.002 4.136 4,627,819 4.0724 0.22%
2021-11-26 0 4.570 4.540 4.570 4.470 4.630 2,198,000 10,013,970 4.5559 4.065 4.038 4.065 3.976 4.118 2,471,318 4.0521 0.88%
2021-11-25 0 4.530 4.500 4.530 4.470 4.540 2,508,000 11,327,380 4.5165 4.029 4.002 4.029 3.976 4.038 2,819,866 4.0170 0.00%
2021-11-24 0 4.530 4.510 4.530 4.510 4.630 1,000,000 4,530,700 4.5307 4.029 4.011 4.029 4.011 4.118 1,124,349 4.0296 -1.74%
2021-11-23 0 4.610 4.580 4.610 4.560 4.670 1,034,000 4,776,980 4.6199 4.100 4.073 4.100 4.056 4.154 1,162,576 4.1090 -0.22%
2021-11-22 0 4.620 4.600 4.620 4.580 4.680 1,234,000 5,705,900 4.6239 4.109 4.091 4.109 4.073 4.162 1,387,446 4.1125 0.00%
2021-11-19 0 4.620 4.590 4.630 4.580 4.680 1,882,000 8,698,120 4.6217 4.109 4.082 4.118 4.073 4.162 2,116,024 4.1106 -0.65%
2021-11-18 0 4.650 4.620 4.650 4.580 4.680 1,756,000 8,126,520 4.6279 4.136 4.109 4.136 4.073 4.162 1,974,356 4.1160 -0.64%
2021-11-17 0 4.680 4.670 4.680 4.560 4.750 2,488,000 11,655,060 4.6845 4.162 4.154 4.162 4.056 4.225 2,797,379 4.1664 1.52%
2021-11-16 0 4.610 4.610 4.620 4.500 4.690 5,514,000 25,203,520 4.5708 4.100 4.100 4.109 4.002 4.171 6,199,658 4.0653 -1.91%
2021-11-15 0 4.700 4.700 4.710 4.380 4.800 8,542,000 39,412,780 4.6140 4.180 4.180 4.189 3.896 4.269 9,604,186 4.1037 4.91%
2021-11-12 0 4.480 4.450 4.480 4.440 4.520 1,832,000 8,224,880 4.4896 3.985 3.958 3.985 3.949 4.020 2,059,807 3.9930 -1.10%
2021-11-11 0 4.530 4.500 4.530 4.310 4.530 2,144,000 9,480,860 4.4220 4.029 4.002 4.029 3.833 4.029 2,410,603 3.9330 3.66%
2021-11-10 0 4.370 4.360 4.370 4.330 4.490 2,682,000 11,720,480 4.3701 3.887 3.878 3.887 3.851 3.993 3,015,503 3.8867 -1.13%
2021-11-09 0 4.420 4.400 4.420 4.150 4.430 10,612,000 45,215,320 4.2608 3.931 3.913 3.931 3.691 3.940 11,931,587 3.7895 1.84%
2021-11-08 0 4.340 4.310 4.340 4.220 4.570 10,272,000 44,505,360 4.3327 3.860 3.833 3.860 3.753 4.065 11,549,309 3.8535 -3.56%
2021-11-05 0 4.500 4.470 4.500 4.450 4.600 11,198,000 50,604,540 4.5191 4.002 3.976 4.002 3.958 4.091 12,590,456 4.0193 -2.60%
2021-11-04 0 4.620 4.600 4.620 4.490 4.620 4,736,000 21,516,920 4.5433 4.109 4.091 4.109 3.993 4.109 5,324,915 4.0408 1.99%
2021-11-03 0 4.530 4.520 4.530 4.530 4.700 2,634,000 12,046,820 4.5736 4.029 4.020 4.029 4.029 4.180 2,961,534 4.0678 -2.16%
2021-11-02 0 4.630 4.620 4.630 4.620 4.900 4,534,000 21,269,520 4.6911 4.118 4.109 4.118 4.109 4.358 5,097,797 4.1723 -3.74%
2021-11-01 0 4.810 4.800 4.810 4.560 4.810 8,422,000 39,870,380 4.7341 4.278 4.269 4.278 4.056 4.278 9,469,264 4.2105 2.34%
2021-10-29 0 4.700 4.670 4.700 4.500 4.700 3,426,000 15,823,560 4.6187 4.180 4.154 4.180 4.002 4.180 3,852,018 4.1079 2.17%
2021-10-28 0 4.600 4.560 4.600 4.520 4.730 3,460,000 15,939,760 4.6069 4.091 4.056 4.091 4.020 4.207 3,890,246 4.0974 -1.29%
2021-10-27 0 4.660 4.660 4.670 4.570 4.950 5,706,200 26,614,280 4.6641 4.145 4.145 4.154 4.065 4.403 6,415,758 4.1483 -2.92%
2021-10-26 0 4.800 4.770 4.800 4.710 4.850 2,760,000 13,195,040 4.7808 4.269 4.242 4.269 4.189 4.314 3,103,202 4.2521 1.69%
2021-10-25 0 4.720 4.700 4.720 4.670 4.830 3,036,000 14,396,940 4.7421 4.198 4.180 4.198 4.154 4.296 3,413,522 4.2176 -2.07%
2021-10-22 0 4.820 4.810 4.820 4.740 4.900 5,278,000 25,370,090 4.8068 4.287 4.278 4.287 4.216 4.358 5,934,312 4.2752 0.00%
2021-10-21 0 4.820 4.820 4.840 4.820 5.010 2,544,000 12,484,920 4.9076 4.287 4.287 4.305 4.287 4.456 2,860,343 4.3648 -2.03%
2021-10-20 0 4.920 4.910 4.920 4.910 5.090 2,942,000 14,677,460 4.9889 4.376 4.367 4.376 4.367 4.527 3,307,834 4.4372 -3.34%
2021-10-19 0 5.090 5.080 5.090 4.830 5.110 8,132,000 40,796,360 5.0168 4.527 4.518 4.527 4.296 4.545 9,143,203 4.4619 3.46%
2021-10-18 0 4.920 4.900 4.930 4.790 4.980 3,662,000 18,001,940 4.9159 4.376 4.358 4.385 4.260 4.429 4,117,365 4.3722 2.71%
2021-10-15 0 4.790 4.790 4.810 4.750 5.020 5,639,000 27,265,600 4.8352 4.260 4.260 4.278 4.225 4.465 6,340,202 4.3004 -1.64%
2021-10-12 0 4.870 4.860 4.870 4.650 5.010 18,008,000 88,329,782 4.9050 4.331 4.323 4.331 4.136 4.456 20,247,270 4.3626 2.10%
2021-10-11 0 4.770 4.750 4.790 4.520 4.800 8,068,000 38,213,700 4.7365 4.242 4.225 4.260 4.020 4.269 9,071,245 4.2126 5.07%
2021-10-08 0 4.540 4.530 4.550 4.460 4.720 7,582,000 34,506,880 4.5512 4.038 4.029 4.047 3.967 4.198 8,524,811 4.0478 -2.78%
2021-10-07 0 4.670 4.670 4.680 4.560 4.710 2,668,000 12,365,360 4.6347 4.154 4.154 4.162 4.056 4.189 2,999,762 4.1221 2.41%
2021-10-06 0 4.560 4.550 4.560 4.560 4.700 2,184,000 10,017,520 4.5868 4.056 4.047 4.056 4.056 4.180 2,455,577 4.0795 -3.18%
2021-10-05 0 4.710 4.700 4.710 4.550 4.770 1,800,000 8,449,902 4.6944 4.189 4.180 4.189 4.047 4.242 2,023,828 4.1752 1.51%
2021-10-04 0 4.640 4.630 4.650 4.520 4.730 2,884,000 13,324,240 4.6201 4.127 4.118 4.136 4.020 4.207 3,242,621 4.1091 -0.22%
2021-09-30 0 4.650 4.650 4.660 4.550 4.760 3,412,000 15,789,980 4.6278 4.136 4.136 4.145 4.047 4.234 3,836,277 4.1160 -0.64%
2021-09-29 0 4.680 4.670 4.690 4.660 4.900 1,920,000 9,078,900 4.7286 4.162 4.154 4.171 4.145 4.358 2,158,749 4.2056 -4.49%
2021-09-28 0 4.900 4.880 4.900 4.600 5.020 14,316,000 69,868,216 4.8804 4.358 4.340 4.358 4.091 4.465 16,096,175 4.3407 6.29%
2021-09-27 0 4.610 4.610 4.630 4.500 4.910 16,472,000 77,046,362 4.6774 4.100 4.100 4.118 4.002 4.367 18,520,270 4.1601 -3.96%
2021-09-24 0 4.800 4.780 4.800 4.670 4.990 13,878,000 66,655,986 4.8030 4.269 4.251 4.269 4.154 4.438 15,603,710 4.2718 -4.38%
2021-09-23 0 5.020 5.010 5.020 4.850 5.220 18,007,000 89,281,222 4.9581 4.465 4.456 4.465 4.314 4.643 20,246,145 4.4098 -0.99%
2021-09-21 0 5.070 5.060 5.080 4.940 5.100 2,342,000 11,766,064 5.0239 4.509 4.500 4.518 4.394 4.536 2,633,224 4.4683 0.60%
2021-09-20 0 5.040 5.030 5.040 4.680 5.100 10,050,000 49,006,110 4.8762 4.483 4.474 4.483 4.162 4.536 11,299,704 4.3369 -2.14%
2021-09-17 0 5.150 5.150 5.160 5.110 5.330 6,442,000 33,287,758 5.1673 4.580 4.580 4.589 4.545 4.741 7,243,054 4.5958 -2.83%
2021-09-16 0 5.300 5.270 5.300 5.040 5.390 11,974,000 62,408,230 5.2120 4.714 4.687 4.714 4.483 4.794 13,462,950 4.6356 -1.85%
2021-09-15 0 5.400 5.400 5.410 5.160 5.420 11,993,000 63,901,900 5.3283 4.803 4.803 4.812 4.589 4.821 13,484,313 4.7390 1.69%
2021-09-14 0 5.310 5.310 5.320 5.190 5.460 12,720,000 67,422,494 5.3005 4.723 4.723 4.732 4.616 4.856 14,301,714 4.7143 -3.10%
2021-09-13 0 5.480 5.480 5.490 5.240 5.530 19,925,130 107,721,764 5.4063 4.874 4.874 4.883 4.660 4.918 22,402,792 4.8084 0.55%
2021-09-10 0 5.450 5.450 5.460 5.240 5.580 17,882,000 96,122,760 5.3754 4.847 4.847 4.856 4.660 4.963 20,105,602 4.7809 -0.55%
2021-09-09 0 5.480 5.480 5.500 5.460 5.660 5,898,000 32,641,620 5.5344 4.874 4.874 4.892 4.856 5.034 6,631,408 4.9223 -1.79%
2021-09-08 0 5.580 5.580 5.590 5.430 5.630 11,548,000 64,278,340 5.5662 4.963 4.963 4.972 4.829 5.007 12,983,978 4.9506 0.18%
2021-09-07 0 5.570 5.550 5.570 5.300 5.620 12,986,000 71,923,780 5.5386 4.954 4.936 4.954 4.714 4.998 14,600,791 4.9260 1.46%
2021-09-06 0 5.490 5.460 5.490 5.160 5.540 16,381,000 88,605,113 5.4090 4.883 4.856 4.883 4.589 4.927 18,417,955 4.8108 5.58%
2021-09-03 0 5.200 5.170 5.200 5.000 5.200 10,933,000 56,273,190 5.1471 4.625 4.598 4.625 4.447 4.625 12,292,503 4.5778 4.21%
2021-09-02 0 4.990 4.980 4.990 4.760 5.130 17,970,000 89,054,200 4.9557 4.438 4.429 4.438 4.234 4.563 20,204,545 4.4076 -0.40%
2021-09-01 0 5.010 5.000 5.010 4.980 5.190 6,172,000 31,376,120 5.0836 4.456 4.447 4.456 4.429 4.616 6,939,480 4.5214 -2.34%
2021-08-31 0 5.130 5.120 5.130 4.930 5.200 12,432,000 62,938,112 5.0626 4.563 4.554 4.563 4.385 4.625 13,977,902 4.5027 0.00%
2021-08-30 0 5.130 5.120 5.130 4.870 5.250 22,734,000 116,363,690 5.1185 4.563 4.554 4.563 4.331 4.669 25,560,941 4.5524 5.34%
2021-08-27 0 4.870 4.860 4.870 4.810 4.980 8,031,000 39,401,920 4.9062 4.331 4.323 4.331 4.278 4.429 9,029,644 4.3636 1.25%
2021-08-26 0 4.810 4.810 4.820 4.800 5.060 10,438,000 51,464,740 4.9305 4.278 4.278 4.287 4.269 4.500 11,735,951 4.3852 -3.41%
2021-08-25 0 4.980 4.950 4.980 4.760 5.080 15,738,000 77,548,660 4.9275 4.429 4.403 4.429 4.234 4.518 17,694,998 4.3825 0.81%
2021-08-24 0 4.940 4.940 4.950 4.530 4.990 49,166,000 238,617,300 4.8533 4.394 4.394 4.403 4.029 4.438 55,279,724 4.3165 9.78%
2021-08-23 0 4.500 4.480 4.500 4.200 4.540 17,876,000 78,974,946 4.4179 4.002 3.985 4.002 3.735 4.038 20,098,856 3.9293 5.14%
2021-08-20 0 4.280 4.280 4.290 3.960 4.550 39,962,000 171,594,360 4.2939 3.807 3.807 3.816 3.522 4.047 44,931,219 3.8190 -6.55%
2021-08-19 0 4.580 4.570 4.580 4.370 4.750 19,584,000 89,321,672 4.5610 4.073 4.065 4.073 3.887 4.225 22,019,243 4.0565 2.46%
2021-08-18 0 4.470 4.460 4.470 4.400 4.570 9,352,000 41,871,460 4.4773 3.976 3.967 3.976 3.913 4.065 10,514,908 3.9821 -2.61%
2021-08-17 0 4.590 4.530 4.590 4.410 4.760 26,814,000 122,794,891 4.5795 4.082 4.029 4.082 3.922 4.234 30,148,284 4.0730 0.22%
2021-08-16 0 4.580 4.570 4.580 4.250 4.620 34,718,000 155,747,130 4.4861 4.073 4.065 4.073 3.780 4.109 39,035,135 3.9899 7.76%
2021-08-13 0 4.250 4.230 4.250 4.100 4.280 5,398,000 22,779,440 4.2200 3.780 3.762 3.780 3.647 3.807 6,069,234 3.7533 1.19%
2021-08-12 0 4.200 4.180 4.200 4.100 4.320 10,532,000 44,407,110 4.2164 3.735 3.718 3.735 3.647 3.842 11,841,640 3.7501 0.96%
2021-08-11 0 4.160 4.150 4.160 4.120 4.200 3,262,000 13,565,400 4.1586 3.700 3.691 3.700 3.664 3.735 3,667,625 3.6987 0.00%
2021-08-10 0 4.160 4.160 4.180 4.040 4.220 5,676,000 23,501,962 4.1406 3.700 3.700 3.718 3.593 3.753 6,381,803 3.6827 1.96%
2021-08-09 0 4.080 4.080 4.090 4.050 4.120 3,972,000 16,188,120 4.0756 3.629 3.629 3.638 3.602 3.664 4,465,913 3.6248 -0.49%
2021-08-06 0 4.100 4.100 4.110 4.020 4.180 5,022,000 20,733,590 4.1286 3.647 3.647 3.655 3.575 3.718 5,646,479 3.6720 0.24%
2021-08-05 0 4.090 4.080 4.090 4.050 4.190 9,010,000 37,045,250 4.1116 3.638 3.629 3.638 3.602 3.727 10,130,381 3.6568 -0.97%
2021-08-04 0 4.130 4.130 4.140 3.860 4.160 15,984,428 64,934,174 4.0623 3.673 3.673 3.682 3.433 3.700 17,972,069 3.6131 7.55%
2021-08-03 0 3.840 3.830 3.840 3.810 3.910 5,504,400 21,186,816 3.8491 3.415 3.406 3.415 3.389 3.478 6,188,865 3.4234 -2.78%
2021-08-02 0 3.950 3.910 3.950 3.780 4.020 9,060,000 35,243,750 3.8900 3.513 3.478 3.513 3.362 3.575 10,186,598 3.4598 0.77%
2021-07-30 0 3.920 3.890 3.920 3.760 3.930 10,570,000 40,411,200 3.8232 3.486 3.460 3.486 3.344 3.495 11,884,365 3.4004 0.26%
2021-07-29 0 3.910 3.890 3.920 3.860 4.050 8,398,000 32,880,860 3.9153 3.478 3.460 3.486 3.433 3.602 9,442,280 3.4823 -0.51%
2021-07-28 0 3.930 3.900 3.930 3.630 3.930 18,092,000 68,683,880 3.7964 3.495 3.469 3.495 3.229 3.495 20,341,715 3.3765 6.79%
2021-07-27 0 3.680 3.620 3.680 3.540 4.040 30,217,000 112,970,546 3.7386 3.273 3.220 3.273 3.148 3.593 33,974,442 3.3252 -6.36%
2021-07-26 0 3.930 3.850 3.930 3.740 3.950 13,076,000 50,153,280 3.8355 3.495 3.424 3.495 3.326 3.513 14,701,982 3.4113 0.77%
2021-07-23 0 3.900 3.900 3.910 3.830 4.090 14,026,000 55,148,998 3.9319 3.469 3.469 3.478 3.406 3.638 15,770,114 3.4971 -2.99%
2021-07-22 0 4.020 4.010 4.020 3.900 4.110 11,070,000 44,528,824 4.0225 3.575 3.567 3.575 3.469 3.655 12,446,539 3.5776 0.25%
2021-07-21 0 4.010 3.980 4.010 3.680 4.040 23,058,000 90,752,370 3.9358 3.567 3.540 3.567 3.273 3.593 25,925,230 3.5005 5.80%
2021-07-20 0 3.790 3.740 3.790 3.580 3.800 8,452,000 31,385,090 3.7133 3.371 3.326 3.371 3.184 3.380 9,502,994 3.3027 2.43%
2021-07-19 0 3.700 3.680 3.700 3.510 3.840 22,994,000 83,978,720 3.6522 3.291 3.273 3.291 3.122 3.415 25,853,272 3.2483 -3.14%
2021-07-16 0 3.820 3.810 3.820 3.800 3.900 7,750,000 29,801,900 3.8454 3.398 3.389 3.398 3.380 3.469 8,713,702 3.4201 -0.52%
2021-07-15 0 3.840 3.840 3.850 3.780 3.950 7,744,000 29,679,680 3.8326 3.415 3.415 3.424 3.362 3.513 8,706,956 3.4087 -1.03%
2021-07-14 0 3.880 3.880 3.890 3.730 3.900 12,982,000 49,503,220 3.8132 3.451 3.451 3.460 3.317 3.469 14,596,294 3.3915 0.52%
2021-07-13 0 3.860 3.850 3.860 3.430 3.860 35,680,000 133,040,382 3.7287 3.433 3.424 3.433 3.051 3.433 40,116,759 3.3163 12.54%
2021-07-12 0 3.430 3.420 3.430 3.180 3.450 14,752,000 49,784,960 3.3748 3.051 3.042 3.051 2.828 3.068 16,586,391 3.0016 7.86%
2021-07-09 0 3.180 3.170 3.180 3.050 3.230 4,954,000 15,634,660 3.1560 2.828 2.819 2.828 2.713 2.873 5,570,023 2.8069 1.27%
2021-07-08 0 3.140 3.120 3.150 3.120 3.220 5,791,000 18,358,330 3.1701 2.793 2.775 2.802 2.775 2.864 6,511,103 2.8195 -2.79%
2021-07-07 0 3.230 3.230 3.240 3.090 3.250 3,554,000 11,266,152 3.1700 2.873 2.873 2.882 2.748 2.891 3,995,935 2.8194 2.54%
2021-07-06 0 3.150 3.140 3.150 3.120 3.220 8,792,000 27,813,010 3.1634 2.802 2.793 2.802 2.775 2.864 9,885,273 2.8136 -2.78%
2021-07-05 0 3.240 3.220 3.240 3.150 3.250 5,648,000 18,095,300 3.2038 2.882 2.864 2.882 2.802 2.891 6,350,321 2.8495 -0.31%
2021-07-02 0 3.250 3.240 3.250 3.170 3.300 7,312,000 23,697,660 3.2409 2.891 2.882 2.891 2.819 2.935 8,221,237 2.8825 0.89%
2021-06-30 0 3.310 3.300 3.310 3.240 3.380 11,060,000 36,331,028 3.2849 2.865 2.856 2.865 2.804 2.926 12,778,104 2.8432 1.53%
2021-06-29 0 3.260 3.260 3.280 3.250 3.460 11,544,000 38,295,440 3.3173 2.822 2.822 2.839 2.813 2.995 13,337,290 2.8713 -3.55%
2021-06-28 0 3.380 3.370 3.390 3.350 3.490 5,140,000 17,370,300 3.3794 2.926 2.917 2.934 2.900 3.021 5,938,468 2.9250 -0.88%
2021-06-25 0 3.410 3.410 3.420 3.330 3.450 9,694,000 32,910,080 3.3949 2.952 2.952 2.960 2.882 2.986 11,199,904 2.9384 0.59%
2021-06-24 0 3.390 3.380 3.390 3.230 3.450 12,049,400 40,558,538 3.3660 2.934 2.926 2.934 2.796 2.986 13,921,201 2.9134 2.42%
2021-06-23 0 3.310 3.300 3.310 3.280 3.360 3,480,000 11,507,220 3.3067 2.865 2.856 2.865 2.839 2.908 4,020,597 2.8621 -0.60%
2021-06-22 0 3.330 3.320 3.330 3.260 3.350 4,000,000 13,267,444 3.3169 2.882 2.874 2.882 2.822 2.900 4,621,376 2.8709 1.83%
2021-06-21 0 3.270 3.250 3.270 3.180 3.390 12,516,000 40,624,776 3.2458 2.830 2.813 2.830 2.752 2.934 14,460,285 2.8094 -2.39%
2021-06-18 0 3.350 3.350 3.360 3.240 3.370 13,802,000 45,773,320 3.3164 2.900 2.900 2.908 2.804 2.917 15,946,057 2.8705 0.60%
2021-06-17 0 3.330 3.310 3.330 3.170 3.380 15,106,000 49,823,128 3.2982 2.882 2.865 2.882 2.744 2.926 17,452,626 2.8548 4.39%
2021-06-16 0 3.190 3.190 3.200 3.160 3.410 17,812,000 57,841,460 3.2473 2.761 2.761 2.770 2.735 2.952 20,578,986 2.8107 -6.73%
2021-06-15 0 3.420 3.410 3.420 3.380 3.580 8,295,000 28,388,760 3.4224 2.960 2.952 2.960 2.926 3.099 9,583,578 2.9622 -2.29%
2021-06-11 0 3.500 3.500 3.510 3.460 3.630 22,812,955 80,369,197 3.5230 3.029 3.029 3.038 2.995 3.142 26,356,809 3.0493 -2.78%
2021-06-10 0 3.600 3.580 3.600 3.540 3.660 11,201,195 40,215,203 3.5903 3.116 3.099 3.116 3.064 3.168 12,941,233 3.1075 0.56%
2021-06-09 0 3.580 3.580 3.590 3.570 3.650 5,724,000 20,670,780 3.6112 3.099 3.099 3.107 3.090 3.159 6,613,189 3.1257 -0.56%
2021-06-08 0 3.600 3.600 3.610 3.570 3.690 8,860,000 32,062,050 3.6187 3.116 3.116 3.125 3.090 3.194 10,236,347 3.1322 -0.55%
2021-06-07 0 3.620 3.620 3.630 3.580 3.740 8,624,000 31,428,872 3.6443 3.133 3.133 3.142 3.099 3.237 9,963,686 3.1543 -1.90%
2021-06-04 0 3.690 3.690 3.700 3.510 3.730 20,574,000 75,539,832 3.6716 3.194 3.194 3.203 3.038 3.228 23,770,046 3.1779 4.24%
2021-06-03 0 3.540 3.540 3.550 3.500 3.680 14,802,000 53,019,240 3.5819 3.064 3.064 3.073 3.029 3.185 17,101,401 3.1003 -1.67%
2021-06-02 0 3.600 3.580 3.600 3.440 3.630 9,908,000 35,201,270 3.5528 3.116 3.099 3.116 2.977 3.142 11,447,148 3.0751 3.15%
2021-06-01 0 3.490 3.490 3.500 3.410 3.520 7,504,000 25,976,508 3.4617 3.021 3.021 3.029 2.952 3.047 8,669,701 2.9962 0.58%
2021-05-31 0 3.470 3.470 3.480 3.420 3.590 12,130,000 42,089,830 3.4699 3.003 3.003 3.012 2.960 3.107 14,014,322 3.0033 -0.86%
2021-05-28 0 3.500 3.490 3.500 3.450 3.610 13,742,000 48,183,830 3.5063 3.029 3.021 3.029 2.986 3.125 15,876,736 3.0349 0.00%
2021-05-27 0 3.500 3.490 3.500 3.350 3.580 25,198,000 88,155,940 3.4985 3.029 3.021 3.029 2.900 3.099 29,112,357 3.0281 4.17%
2021-05-26 0 3.360 3.360 3.370 3.360 3.560 24,932,000 86,012,316 3.4499 2.908 2.908 2.917 2.908 3.081 28,805,035 2.9860 -3.72%
2021-05-25 0 3.490 3.470 3.490 3.430 3.670 20,806,000 72,819,140 3.4999 3.021 3.003 3.021 2.969 3.177 24,038,086 3.0293 -1.97%
2021-05-24 0 3.560 3.550 3.560 3.530 3.660 7,530,000 26,875,490 3.5691 3.081 3.073 3.081 3.055 3.168 8,699,740 3.0892 -1.11%
2021-05-21 0 3.600 3.600 3.610 3.400 3.670 23,860,000 85,188,314 3.5703 3.116 3.116 3.125 2.943 3.177 27,566,507 3.0903 3.45%
2021-05-20 0 3.480 3.460 3.480 3.380 3.510 16,922,000 58,776,960 3.4734 3.012 2.995 3.012 2.926 3.038 19,550,730 3.0064 0.58%
2021-05-18 0 3.460 3.460 3.470 3.380 3.570 16,110,000 56,167,530 3.4865 2.995 2.995 3.003 2.926 3.090 18,612,591 3.0177 1.47%
2021-05-17 0 3.410 3.410 3.420 3.300 3.490 13,742,000 46,712,400 3.3992 2.952 2.952 2.960 2.856 3.021 15,876,736 2.9422 1.19%
2021-05-14 0 3.370 3.360 3.370 3.280 3.470 23,264,000 77,918,896 3.3493 2.917 2.908 2.917 2.839 3.003 26,877,922 2.8990 -1.75%
2021-05-13 0 3.430 3.430 3.440 3.380 3.520 14,198,000 48,979,310 3.4497 2.969 2.969 2.977 2.926 3.047 16,403,573 2.9859 -3.11%
2021-05-12 0 3.540 3.530 3.540 3.460 3.630 20,634,000 73,396,200 3.5571 3.064 3.055 3.064 2.995 3.142 23,839,367 3.0788 2.31%
2021-05-11 0 3.460 3.450 3.460 3.350 3.660 39,893,000 137,923,360 3.4573 2.995 2.986 2.995 2.900 3.168 46,090,136 2.9925 -6.49%
2021-05-10 0 3.700 3.700 3.710 3.590 4.020 42,676,000 158,794,010 3.7209 3.203 3.203 3.211 3.107 3.479 49,305,458 3.2206 -7.27%
2021-05-07 0 3.990 3.980 3.990 3.960 4.260 25,490,000 103,965,650 4.0787 3.454 3.445 3.454 3.428 3.687 29,449,717 3.5303 -3.62%
2021-05-06 0 4.140 4.130 4.140 4.060 4.280 19,482,000 81,175,780 4.1667 3.583 3.575 3.583 3.514 3.705 22,508,411 3.6065 -1.43%
2021-05-05 0 4.200 4.190 4.200 4.120 4.420 239,746,000 1,015,130,320 4.2342 3.635 3.627 3.635 3.566 3.826 276,989,089 3.6649 -13.93%
2021-05-04 0 4.880 4.880 4.890 4.700 5.030 21,946,000 105,983,960 4.8293 4.224 4.224 4.233 4.068 4.354 25,355,178 4.1800 -0.61%
2021-05-03 0 4.910 4.910 4.930 4.800 5.050 12,522,000 61,810,700 4.9362 4.250 4.250 4.267 4.155 4.371 14,467,217 4.2725 1.45%
2021-04-30 0 4.840 4.830 4.840 4.720 4.900 6,960,000 33,703,940 4.8425 4.189 4.181 4.189 4.085 4.241 8,041,194 4.1914 0.21%
2021-04-29 0 4.830 4.760 4.830 4.570 4.960 11,884,000 56,022,540 4.7141 4.181 4.120 4.181 3.956 4.293 13,730,107 4.0803 3.21%
2021-04-28 0 4.680 4.660 4.680 4.230 4.680 10,426,000 46,505,680 4.4605 4.051 4.033 4.051 3.661 4.051 12,045,616 3.8608 8.08%
2021-04-27 0 4.330 4.300 4.330 4.240 4.390 4,364,000 18,748,780 4.2962 3.748 3.722 3.748 3.670 3.800 5,041,921 3.7186 -1.37%
2021-04-26 0 4.390 4.390 4.410 4.370 4.520 8,310,000 36,917,700 4.4426 3.800 3.800 3.817 3.782 3.912 9,600,908 3.8452 -2.88%
2021-04-23 0 4.520 4.480 4.520 4.340 4.540 7,236,000 32,035,720 4.4273 3.912 3.878 3.912 3.756 3.930 8,360,069 3.8320 1.57%
2021-04-22 0 4.450 4.440 4.450 4.300 4.450 4,416,000 19,324,560 4.3760 3.852 3.843 3.852 3.722 3.852 5,101,999 3.7876 2.30%
2021-04-21 0 4.350 4.350 4.360 4.230 4.450 5,436,000 23,612,460 4.3437 3.765 3.765 3.774 3.661 3.852 6,280,450 3.7597 -2.25%
2021-04-20 0 4.450 4.420 4.450 4.190 4.480 12,742,000 55,923,920 4.3889 3.852 3.826 3.852 3.627 3.878 14,721,393 3.7988 4.95%
2021-04-19 0 4.240 4.230 4.240 4.000 4.280 6,300,579 26,396,258 4.1895 3.670 3.661 3.670 3.462 3.705 7,279,336 3.6262 3.67%
2021-04-16 0 4.090 4.090 4.100 4.060 4.220 10,004,000 41,230,534 4.1214 3.540 3.540 3.549 3.514 3.653 11,558,061 3.5673 -2.85%
2021-04-15 0 4.210 4.200 4.210 4.060 4.270 5,968,000 24,941,020 4.1791 3.644 3.635 3.644 3.514 3.696 6,895,093 3.6172 0.72%
2021-04-14 0 4.180 4.170 4.180 4.000 4.290 23,534,000 99,050,900 4.2088 3.618 3.609 3.618 3.462 3.713 27,189,864 3.6429 5.03%
2021-04-13 0 3.980 3.940 3.980 3.910 4.060 4,132,000 16,396,520 3.9682 3.445 3.410 3.445 3.384 3.514 4,773,881 3.4346 -2.21%
2021-04-12 0 4.070 4.060 4.070 3.950 4.140 7,216,000 29,247,960 4.0532 3.523 3.514 3.523 3.419 3.583 8,336,962 3.5082 -0.25%
2021-04-09 0 4.080 4.070 4.080 4.070 4.270 10,392,000 43,168,240 4.1540 3.531 3.523 3.531 3.523 3.696 12,006,334 3.5955 -2.39%
2021-04-08 0 4.180 4.180 4.200 4.000 4.330 16,446,000 69,429,060 4.2216 3.618 3.618 3.635 3.462 3.748 19,000,787 3.6540 4.76%
2021-04-07 0 3.990 3.990 4.050 3.900 4.090 14,684,000 58,867,160 4.0089 3.454 3.454 3.505 3.376 3.540 16,965,070 3.4699 0.25%
2021-04-01 0 3.980 3.960 3.980 3.830 4.050 8,244,000 32,574,440 3.9513 3.445 3.428 3.445 3.315 3.505 9,524,655 3.4200 3.38%
2021-03-31 0 3.850 3.810 3.850 3.750 3.950 8,014,000 30,549,360 3.8120 3.332 3.298 3.332 3.246 3.419 9,258,926 3.2994 -1.79%
2021-03-30 0 3.920 3.900 3.920 3.740 4.190 11,738,000 45,638,640 3.8881 3.393 3.376 3.393 3.237 3.627 13,561,427 3.3653 -1.51%
2021-03-29 0 3.980 3.960 3.980 3.580 4.010 22,610,000 86,299,480 3.8169 3.445 3.428 3.445 3.099 3.471 26,122,327 3.3037 9.34%
2021-03-26 0 3.640 3.640 3.660 3.620 3.840 35,168,000 120,533,580 3.4274 3.151 3.151 3.168 3.133 3.324 40,631,136 2.9665 -1.62%
2021-03-25 0 3.700 3.700 3.710 3.640 3.820 6,486,000 23,952,260 3.6929 3.203 3.203 3.211 3.151 3.306 7,493,561 3.1964 -2.12%
2021-03-24 0 3.780 3.780 3.810 3.590 3.840 7,780,000 28,883,740 3.7126 3.272 3.272 3.298 3.107 3.324 8,988,576 3.2134 0.53%
2021-03-23 0 3.760 3.760 3.800 3.710 3.950 7,322,000 27,687,160 3.7814 3.254 3.254 3.289 3.211 3.419 8,459,428 3.2729 -3.84%
2021-03-22 0 3.910 3.900 3.910 3.870 3.990 2,356,000 9,236,760 3.9205 3.384 3.376 3.384 3.350 3.454 2,721,990 3.3934 0.26%
2021-03-19 0 3.900 3.890 3.900 3.870 4.050 3,760,000 14,771,780 3.9287 3.376 3.367 3.376 3.350 3.505 4,344,093 3.4004 -3.94%
2021-03-18 0 4.060 4.060 4.080 3.980 4.110 3,734,000 15,123,660 4.0503 3.514 3.514 3.531 3.445 3.557 4,314,054 3.5057 0.50%
2021-03-17 0 4.040 4.040 4.080 3.940 4.120 5,374,000 21,703,180 4.0386 3.497 3.497 3.531 3.410 3.566 6,208,818 3.4955 0.25%
2021-03-16 0 4.030 4.000 4.030 3.920 4.030 4,968,000 19,847,210 3.9950 3.488 3.462 3.488 3.393 3.488 5,739,749 3.4579 2.81%
2021-03-15 0 3.920 3.910 3.920 3.850 4.060 3,970,000 15,591,720 3.9274 3.393 3.384 3.393 3.332 3.514 4,586,715 3.3993 -0.25%
2021-03-12 0 3.930 3.930 3.950 3.930 4.250 8,550,000 34,519,390 4.0374 3.402 3.402 3.419 3.402 3.679 9,878,191 3.4945 -4.84%
2021-03-11 0 4.130 4.130 4.150 3.800 4.170 15,638,000 63,534,340 4.0628 3.575 3.575 3.592 3.289 3.609 18,067,269 3.5165 8.40%
2021-03-10 0 3.810 3.810 3.830 3.630 3.820 11,867,044 44,165,811 3.7217 3.298 3.298 3.315 3.142 3.306 13,710,517 3.2213 5.25%
2021-03-09 0 3.620 3.610 3.620 3.540 3.920 27,740,000 103,033,540 3.7143 3.133 3.125 3.133 3.064 3.393 32,049,241 3.2149 -6.94%
2021-03-08 0 3.890 3.870 3.890 3.800 4.180 20,772,000 82,065,300 3.9508 3.367 3.350 3.367 3.289 3.618 23,998,804 3.4196 0.78%
2021-03-05 0 3.860 3.850 3.860 3.770 4.180 32,082,000 125,047,060 3.8977 3.341 3.332 3.341 3.263 3.618 37,065,744 3.3737 -8.10%
2021-03-04 0 4.200 4.160 4.200 3.990 4.370 23,643,392 96,728,935 4.0912 3.635 3.601 3.635 3.454 3.782 27,316,250 3.5411 -4.11%
2021-03-03 0 4.380 4.360 4.380 4.180 4.400 9,674,000 41,888,240 4.3300 3.791 3.774 3.791 3.618 3.808 11,176,797 3.7478 5.29%
2021-03-02 0 4.160 4.160 4.200 4.160 4.700 12,986,000 56,026,740 4.3144 3.601 3.601 3.635 3.601 4.068 15,003,296 3.7343 -8.97%
2021-03-01 0 4.570 4.570 4.580 4.300 4.590 7,586,000 33,935,960 4.4735 3.956 3.956 3.964 3.722 3.973 8,764,439 3.8720 5.06%
2021-02-26 0 4.350 4.350 4.370 4.140 4.480 24,308,000 104,617,230 4.3038 3.765 3.765 3.782 3.583 3.878 28,084,101 3.7251 -5.84%
2021-02-25 0 4.620 4.560 4.620 4.410 4.710 12,940,000 59,195,870 4.5746 3.999 3.947 3.999 3.817 4.077 14,950,151 3.9596 2.90%
2021-02-24 0 4.490 4.490 4.540 4.360 4.970 31,206,000 141,738,100 4.5420 3.886 3.886 3.930 3.774 4.302 36,053,663 3.9313 -8.18%
2021-02-23 0 4.890 4.870 4.890 4.530 4.950 18,272,000 87,961,710 4.8140 4.233 4.215 4.233 3.921 4.284 21,110,445 4.1667 4.94%
2021-02-22 0 4.660 4.660 4.680 4.500 5.080 20,020,242 95,005,482 4.7455 4.033 4.033 4.051 3.895 4.397 23,130,265 4.1074 -6.99%
2021-02-19 0 5.010 5.000 5.060 4.890 5.120 8,098,000 40,629,840 5.0173 4.336 4.328 4.380 4.233 4.432 9,355,975 4.3427 -1.57%
2021-02-18 0 5.090 5.090 5.120 4.950 5.350 17,088,000 87,327,020 5.1104 4.406 4.406 4.432 4.284 4.631 19,742,517 4.4233 -2.12%
2021-02-17 0 5.200 5.200 5.250 5.150 5.370 4,556,000 23,929,760 5.2524 4.501 4.501 4.544 4.458 4.648 5,263,747 4.5461 -0.57%
2021-02-16 0 5.230 5.230 5.250 4.970 5.250 3,918,000 20,173,910 5.1490 4.527 4.527 4.544 4.302 4.544 4,526,638 4.4567 4.18%
2021-02-11 0 5.020 5.010 5.030 4.900 5.040 1,134,000 5,628,420 4.9633 4.345 4.336 4.354 4.241 4.362 1,310,160 4.2960 0.60%
2021-02-10 0 4.990 4.980 4.990 4.800 5.050 4,422,000 21,666,580 4.8997 4.319 4.310 4.319 4.155 4.371 5,108,931 4.2409 2.89%
2021-02-09 0 4.850 4.850 4.860 4.830 5.090 5,372,000 26,293,960 4.8946 4.198 4.198 4.207 4.181 4.406 6,206,508 4.2365 -3.00%
2021-02-08 0 5.000 4.980 5.000 4.900 5.180 10,624,000 53,018,280 4.9904 4.328 4.310 4.328 4.241 4.484 12,274,374 4.3194 -1.96%
2021-02-05 0 5.100 5.100 5.130 5.010 5.440 31,795,000 166,455,800 5.2353 4.414 4.414 4.440 4.336 4.709 36,734,161 4.5314 0.59%
2021-02-04 0 5.070 5.060 5.110 4.770 5.330 36,175,870 184,199,852 5.0918 4.388 4.380 4.423 4.129 4.613 41,795,572 4.4072 -1.93%
2021-02-03 0 5.170 5.160 5.170 4.750 5.180 28,424,130 141,212,792 4.9681 4.475 4.466 4.475 4.111 4.484 32,839,646 4.3001 4.66%
2021-02-02 0 4.940 4.920 4.940 4.390 4.940 29,558,000 137,936,280 4.6666 4.276 4.258 4.276 3.800 4.276 34,149,656 4.0392 9.78%
2021-02-01 0 4.500 4.480 4.500 4.150 4.500 15,668,000 67,912,060 4.3344 3.895 3.878 3.895 3.592 3.895 18,101,929 3.7516 3.45%
2021-01-29 0 4.350 4.320 4.350 4.090 4.470 30,600,000 128,743,220 4.2073 3.765 3.739 3.765 3.540 3.869 35,353,525 3.6416 -0.68%
2021-01-28 0 4.380 4.370 4.380 4.320 4.690 21,800,000 97,451,020 4.4702 3.791 3.782 3.791 3.739 4.059 25,186,498 3.8692 -4.78%
2021-01-27 0 4.600 4.600 4.630 4.420 4.830 26,588,000 123,249,340 4.6355 3.981 3.981 4.007 3.826 4.181 30,718,285 4.0122 -3.97%
2021-01-26 0 4.790 4.780 4.790 4.320 4.870 46,888,000 214,004,580 4.5642 4.146 4.137 4.146 3.739 4.215 54,171,767 3.9505 4.36%
2021-01-25 0 4.590 4.590 4.600 4.530 5.090 38,332,000 181,291,820 4.7295 3.973 3.973 3.981 3.921 4.406 44,286,644 4.0936 -5.56%
2021-01-22 0 4.860 4.830 4.860 4.410 4.960 62,816,222 295,808,974 4.7091 4.207 4.181 4.207 3.817 4.293 72,574,342 4.0759 1.25%
2021-01-21 0 4.800 4.760 4.800 4.010 4.800 110,410,000 482,736,240 4.3722 4.155 4.120 4.155 3.471 4.155 127,561,525 3.7843 23.71%
2021-01-20 0 3.880 3.870 3.880 3.690 3.930 45,104,000 171,357,420 3.7992 3.358 3.350 3.358 3.194 3.402 52,110,633 3.2883 4.86%
2021-01-19 0 3.700 3.690 3.700 3.590 3.780 30,012,000 110,986,200 3.6981 3.203 3.194 3.203 3.107 3.272 34,674,182 3.2008 2.78%
2021-01-18 0 3.600 3.590 3.600 3.460 3.630 15,546,000 55,671,980 3.5811 3.116 3.107 3.116 2.995 3.142 17,960,977 3.0996 2.86%
2021-01-15 0 3.500 3.500 3.510 3.420 3.750 21,660,000 76,934,440 3.5519 3.029 3.029 3.038 2.960 3.246 25,024,750 3.0743 -2.23%
2021-01-14 0 3.580 3.580 3.590 3.340 3.590 20,776,000 71,610,380 3.4468 3.099 3.099 3.107 2.891 3.107 24,003,426 2.9833 6.55%
2021-01-13 0 3.360 3.360 3.390 3.360 3.510 13,014,000 44,393,540 3.4112 2.908 2.908 2.934 2.908 3.038 15,035,646 2.9526 -2.04%
2021-01-12 0 3.430 3.430 3.440 3.310 3.470 16,182,000 55,050,340 3.4019 2.969 2.969 2.977 2.865 3.003 18,695,776 2.9445 1.18%
2021-01-11 0 3.390 3.390 3.400 3.310 3.540 20,528,000 70,512,800 3.4350 2.934 2.934 2.943 2.865 3.064 23,716,900 2.9731 1.19%
2021-01-08 0 3.350 3.350 3.360 3.300 3.460 15,256,870 51,483,871 3.3745 2.900 2.900 2.908 2.856 2.995 17,626,932 2.9208 -1.18%
2021-01-07 0 3.390 3.380 3.390 3.270 3.500 45,203,000 153,076,050 3.3864 2.934 2.926 2.934 2.830 3.029 52,225,012 2.9311 3.04%
2021-01-06 0 3.290 3.280 3.290 3.110 3.310 19,822,000 63,843,820 3.2209 2.848 2.839 2.848 2.692 2.865 22,901,228 2.7878 0.92%
2021-01-05 0 3.260 3.250 3.260 3.170 3.400 22,346,000 72,684,060 3.2527 2.822 2.813 2.822 2.744 2.943 25,817,316 2.8153 -4.12%
2021-01-04 0 3.400 3.390 3.400 3.350 3.570 14,414,000 49,792,820 3.4545 2.943 2.934 2.943 2.900 3.090 16,653,128 2.9900 -1.73%
2020-12-31 0 3.460 3.450 3.460 3.280 3.480 14,804,000 49,916,020 3.3718 2.995 2.986 2.995 2.839 3.012 17,103,712 2.9184 5.49%
2020-12-30 0 3.280 3.270 3.280 3.200 3.530 29,190,000 96,284,300 3.2985 2.839 2.830 2.839 2.770 3.055 33,724,490 2.8550 -2.38%
2020-12-29 0 3.360 3.360 3.370 3.300 3.580 20,890,000 71,260,940 3.4112 2.908 2.908 2.917 2.856 3.099 24,135,135 2.9526 -0.30%
2020-12-28 0 3.370 3.370 3.390 3.200 3.540 23,968,000 81,282,360 3.3913 2.917 2.917 2.934 2.770 3.064 27,691,284 2.9353 -3.44%
2020-12-24 0 3.490 3.490 3.500 3.440 3.640 11,558,000 40,500,780 3.5041 3.021 3.021 3.029 2.977 3.151 13,353,465 3.0330 -3.32%
2020-12-23 0 3.610 3.600 3.610 3.540 3.850 18,172,000 66,062,060 3.6354 3.125 3.116 3.125 3.064 3.332 20,994,910 3.1466 -2.43%
2020-12-22 0 3.700 3.700 3.720 3.660 3.870 16,097,000 60,229,440 3.7417 3.203 3.203 3.220 3.168 3.350 18,597,571 3.2386 -3.90%
2020-12-21 0 3.850 3.830 3.850 3.590 3.890 21,128,000 80,339,180 3.8025 3.332 3.315 3.332 3.107 3.367 24,410,107 3.2912 4.62%
2020-12-18 0 3.680 3.670 3.680 3.390 3.730 26,833,000 95,991,670 3.5774 3.185 3.177 3.185 2.934 3.228 31,001,344 3.0964 10.18%
2020-12-17 0 3.340 3.340 3.350 3.200 3.470 23,568,000 79,635,360 3.3790 2.891 2.891 2.900 2.770 3.003 27,229,146 2.9246 4.05%
2020-12-16 0 3.210 3.200 3.210 3.090 3.220 13,772,000 43,431,500 3.1536 2.778 2.770 2.778 2.675 2.787 15,911,397 2.7296 3.55%
2020-12-15 0 3.100 3.100 3.130 3.100 3.230 9,426,000 29,769,900 3.1583 2.683 2.683 2.709 2.683 2.796 10,890,272 2.7336 -0.64%
2020-12-14 0 3.120 3.120 3.130 3.010 3.150 9,296,000 28,939,960 3.1132 2.700 2.700 2.709 2.605 2.726 10,740,077 2.6946 2.63%
2020-12-11 0 3.040 3.040 3.050 2.960 3.090 8,506,000 25,604,960 3.0102 2.631 2.631 2.640 2.562 2.675 9,827,356 2.6055 0.00%
2020-12-10 0 3.040 3.040 3.070 2.960 3.090 10,480,000 31,529,850 3.0086 2.631 2.631 2.657 2.562 2.675 12,108,005 2.6041 0.00%
2020-12-09 0 3.040 3.030 3.040 2.980 3.180 9,090,000 27,976,800 3.0778 2.631 2.623 2.631 2.579 2.752 10,502,076 2.6639 -0.65%
2020-12-08 0 3.060 3.060 3.080 3.030 3.300 14,486,000 45,353,820 3.1309 2.649 2.649 2.666 2.623 2.856 16,736,312 2.7099 -4.38%
2020-12-07 0 3.200 3.190 3.200 3.170 3.430 17,778,000 58,522,280 3.2918 2.770 2.761 2.770 2.744 2.969 20,539,705 2.8492 -3.90%
2020-12-04 0 3.330 3.310 3.330 3.080 3.340 15,328,000 50,106,400 3.2689 2.882 2.865 2.882 2.666 2.891 17,709,112 2.8294 7.42%
2020-12-03 0 3.100 3.090 3.100 3.080 3.370 16,502,000 52,225,630 3.1648 2.683 2.675 2.683 2.666 2.917 19,065,486 2.7393 -5.20%
2020-12-02 0 3.270 3.270 3.290 3.210 3.430 9,046,000 29,850,400 3.2998 2.830 2.830 2.848 2.778 2.969 10,451,241 2.8562 -3.82%
2020-12-01 0 3.400 3.400 3.440 3.280 3.470 14,884,200 49,771,728 3.3439 2.943 2.943 2.977 2.839 3.003 17,196,370 2.8943 0.29%
2020-11-30 0 3.390 3.390 3.400 3.330 3.550 12,784,000 43,893,510 3.4335 2.934 2.934 2.943 2.882 3.073 14,769,917 2.9718 -1.74%
2020-11-27 0 3.450 3.440 3.450 3.320 3.600 9,302,000 31,809,660 3.4197 2.986 2.977 2.986 2.874 3.116 10,747,009 2.9599 -1.99%
2020-11-26 0 3.520 3.490 3.520 3.470 3.750 16,232,000 57,619,240 3.5497 3.047 3.021 3.047 3.003 3.246 18,753,543 3.0724 1.44%
2020-11-25 0 3.470 3.470 3.510 3.450 3.720 20,366,000 71,859,580 3.5284 3.003 3.003 3.038 2.986 3.220 23,529,735 3.0540 0.87%
2020-11-24 0 3.440 3.440 3.450 3.430 3.830 38,022,000 140,044,460 3.6832 2.977 2.977 2.986 2.969 3.315 43,928,487 3.1880 -1.15%
2020-11-23 0 3.480 3.470 3.480 3.300 3.590 62,500,000 218,439,260 3.4950 3.012 3.003 3.012 2.856 3.107 72,208,996 3.0251 8.75%
2020-11-20 0 3.200 3.190 3.200 2.900 3.450 67,548,000 212,588,620 3.1472 2.770 2.761 2.770 2.510 2.986 78,041,173 2.7241 8.47%
2020-11-19 0 2.950 2.940 2.950 2.880 2.950 3,740,000 10,969,480 2.9330 2.553 2.545 2.553 2.493 2.553 4,320,986 2.5387 0.34%
2020-11-18 0 2.940 2.940 2.950 2.870 3.000 5,594,000 16,274,720 2.9093 2.545 2.545 2.553 2.484 2.597 6,462,994 2.5181 1.73%
2020-11-17 0 2.890 2.890 2.900 2.870 3.040 7,348,000 21,406,100 2.9132 2.501 2.501 2.510 2.484 2.631 8,489,467 2.5215 -1.37%
2020-11-16 0 2.930 2.920 2.930 2.790 2.930 7,598,000 21,770,240 2.8653 2.536 2.527 2.536 2.415 2.536 8,778,303 2.4800 1.03%
2020-11-13 0 2.900 2.830 2.900 2.810 2.900 5,826,000 16,523,880 2.8362 2.510 2.449 2.510 2.432 2.510 6,731,034 2.4549 1.40%
2020-11-12 0 2.860 2.840 2.860 2.700 2.890 14,348,000 40,152,140 2.7984 2.475 2.458 2.475 2.337 2.501 16,576,875 2.4222 5.93%
2020-11-11 0 2.700 2.700 2.710 2.650 2.750 4,522,000 12,123,200 2.6809 2.337 2.337 2.346 2.294 2.380 5,224,465 2.3205 -1.82%
2020-11-10 0 2.750 2.720 2.750 2.690 2.820 3,314,000 9,041,380 2.7282 2.380 2.354 2.380 2.328 2.441 3,828,810 2.3614 -2.48%
2020-11-09 0 2.820 2.820 2.830 2.810 2.920 7,947,000 22,859,490 2.8765 2.441 2.441 2.449 2.432 2.527 9,181,518 2.4897 -1.05%
2020-11-06 0 2.850 2.840 2.850 2.820 2.920 5,568,000 16,053,480 2.8832 2.467 2.458 2.467 2.441 2.527 6,432,955 2.4955 0.00%
2020-11-05 0 2.850 2.850 2.860 2.780 2.930 5,802,000 16,466,280 2.8380 2.467 2.467 2.475 2.406 2.536 6,703,306 2.4564 0.00%
2020-11-04 0 2.850 2.840 2.850 2.630 2.900 17,733,000 49,570,330 2.7954 2.467 2.458 2.467 2.276 2.510 20,487,714 2.4195 6.34%
2020-11-03 0 2.680 2.670 2.680 2.620 2.680 1,024,000 2,720,280 2.6565 2.320 2.311 2.320 2.268 2.320 1,183,072 2.2993 1.52%
2020-11-02 0 2.640 2.640 2.670 2.560 2.680 2,794,000 7,356,160 2.6328 2.285 2.285 2.311 2.216 2.320 3,228,031 2.2788 1.54%
2020-10-30 0 2.600 2.580 2.600 2.480 2.600 2,998,000 7,642,760 2.5493 2.250 2.233 2.250 2.147 2.250 3,463,721 2.2065 4.00%
2020-10-29 0 2.500 2.490 2.500 2.490 2.530 422,000 1,059,180 2.5099 2.164 2.155 2.164 2.155 2.190 487,555 2.1724 0.40%
2020-10-28 0 2.490 2.490 2.510 2.490 2.540 2,204,000 5,535,080 2.5114 2.155 2.155 2.173 2.155 2.198 2,546,378 2.1737 -1.19%
2020-10-27 0 2.520 2.510 2.520 2.500 2.540 2,436,000 6,126,200 2.5149 2.181 2.173 2.181 2.164 2.198 2,814,418 2.1767 -0.40%
2020-10-23 0 2.530 2.530 2.540 2.500 2.550 2,016,000 5,089,480 2.5245 2.190 2.190 2.198 2.164 2.207 2,329,173 2.1851 0.80%
2020-10-22 0 2.510 2.510 2.530 2.470 2.530 1,834,000 4,581,480 2.4981 2.173 2.173 2.190 2.138 2.190 2,118,901 2.1622 0.40%
2020-10-21 0 2.500 2.490 2.500 2.470 2.510 1,814,000 4,519,100 2.4912 2.164 2.155 2.164 2.138 2.173 2,095,794 2.1563 1.21%
2020-10-20 0 2.470 2.470 2.490 2.470 2.510 2,022,000 5,024,160 2.4847 2.138 2.138 2.155 2.138 2.173 2,336,105 2.1507 -0.40%
2020-10-19 0 2.480 2.480 2.510 2.480 2.530 2,026,000 5,070,240 2.5026 2.147 2.147 2.173 2.147 2.190 2,340,727 2.1661 -1.20%
2020-10-16 0 2.510 2.510 2.540 2.480 2.550 1,916,000 4,783,400 2.4966 2.173 2.173 2.198 2.147 2.207 2,213,639 2.1609 2.03%
2020-10-15 0 2.460 2.460 2.480 2.460 2.610 2,298,000 5,735,600 2.4959 2.129 2.129 2.147 2.129 2.259 2,654,980 2.1603 -5.38%
2020-10-14 0 2.600 2.590 2.600 2.420 2.600 2,904,000 7,211,420 2.4833 2.250 2.242 2.250 2.095 2.250 3,355,119 2.1494 6.56%
2020-10-12 0 2.440 2.440 2.460 2.440 2.510 2,855,843 7,059,356 2.4719 2.112 2.112 2.129 2.112 2.173 3,299,481 2.1395 -2.79%
2020-10-09 0 2.510 2.490 2.510 2.460 2.540 2,644,000 6,580,720 2.4889 2.173 2.155 2.173 2.129 2.198 3,054,729 2.1543 0.00%
2020-10-08 0 2.510 2.490 2.510 2.460 2.520 1,560,000 3,878,720 2.4864 2.173 2.155 2.173 2.129 2.181 1,802,337 2.1521 0.00%
2020-10-07 0 2.510 2.490 2.510 2.480 2.530 1,411,996 3,528,530 2.4990 2.173 2.155 2.173 2.147 2.190 1,631,341 2.1630 -1.18%
2020-10-06 0 2.540 2.480 2.540 2.450 2.560 1,622,000 4,055,200 2.5001 2.198 2.147 2.198 2.121 2.216 1,873,968 2.1640 1.20%
2020-10-05 0 2.510 2.450 2.510 2.450 2.550 1,998,000 4,972,480 2.4887 2.173 2.121 2.173 2.121 2.207 2,308,377 2.1541 0.80%
2020-09-30 0 2.490 2.460 2.490 2.370 2.490 2,240,000 5,422,160 2.4206 2.155 2.129 2.155 2.051 2.155 2,587,970 2.0951 5.06%
2020-09-29 0 2.370 2.370 2.390 2.310 2.490 2,722,000 6,377,640 2.3430 2.051 2.051 2.069 1.999 2.155 3,144,846 2.0280 0.42%
2020-09-28 0 2.360 2.350 2.370 2.260 2.380 2,160,000 4,955,040 2.2940 2.043 2.034 2.051 1.956 2.060 2,495,543 1.9856 3.51%
2020-09-25 0 2.280 2.280 2.290 2.280 2.390 2,020,092 4,706,730 2.3300 1.973 1.973 1.982 1.973 2.069 2,333,901 2.0167 -2.15%
2020-09-24 0 2.330 2.330 2.350 2.270 2.400 2,170,000 5,145,060 2.3710 2.017 2.017 2.034 1.965 2.077 2,507,096 2.0522 -2.51%
2020-09-23 0 2.390 2.390 2.410 2.390 2.430 1,730,000 4,171,000 2.4110 2.069 2.069 2.086 2.069 2.103 1,998,745 2.0868 0.00%
2020-09-22 0 2.390 2.390 2.400 2.380 2.430 1,842,000 4,430,520 2.4053 2.069 2.069 2.077 2.060 2.103 2,128,144 2.0819 -0.42%
2020-09-21 0 2.400 2.400 2.420 2.400 2.490 102,872,000 224,966,820 2.1869 2.077 2.077 2.095 2.077 2.155 118,852,542 1.8928 -0.83%
2020-09-18 0 2.420 2.400 2.420 2.370 2.430 1,692,000 4,074,160 2.4079 2.095 2.077 2.095 2.051 2.103 1,954,842 2.0841 1.68%
2020-09-17 0 2.380 2.380 2.400 2.370 2.400 1,352,000 3,229,420 2.3886 2.060 2.060 2.077 2.051 2.077 1,562,025 2.0675 0.00%
2020-09-16 0 2.380 2.380 2.390 2.380 2.430 2,382,000 5,713,060 2.3984 2.060 2.060 2.069 2.060 2.103 2,752,029 2.0759 0.00%
2020-09-15 0 2.380 2.370 2.390 2.370 2.400 2,114,000 5,037,100 2.3827 2.060 2.051 2.069 2.051 2.077 2,442,397 2.0624 -0.42%
2020-09-14 0 2.390 2.390 2.400 2.380 2.480 2,218,000 5,387,000 2.4288 2.069 2.069 2.077 2.060 2.147 2,562,553 2.1022 -2.05%
2020-09-11 0 2.440 2.440 2.490 2.440 2.520 1,824,000 4,545,440 2.4920 2.112 2.112 2.155 2.112 2.181 2,107,347 2.1569 -3.56%
2020-09-10 0 2.530 2.500 2.530 2.500 2.580 3,246,000 8,234,680 2.5369 2.190 2.164 2.190 2.164 2.233 3,750,246 2.1958 -2.32%
2020-09-09 0 2.590 2.560 2.590 2.560 2.600 2,272,205 5,831,766 2.5666 2.242 2.216 2.242 2.216 2.250 2,625,178 2.2215 0.39%
2020-09-08 0 2.580 2.580 2.590 2.570 2.630 1,842,000 4,783,440 2.5969 2.233 2.233 2.242 2.224 2.276 2,128,144 2.2477 0.00%
2020-09-07 0 2.580 2.580 2.600 2.570 2.630 2,100,000 5,474,940 2.6071 2.233 2.233 2.250 2.224 2.276 2,426,222 2.2566 -0.39%
2020-09-04 0 2.590 2.590 2.600 2.570 2.620 1,812,000 4,698,420 2.5929 2.242 2.242 2.250 2.224 2.268 2,093,483 2.2443 -2.26%
2020-09-03 0 2.650 2.600 2.650 2.610 2.690 2,592,000 6,856,280 2.6452 2.294 2.250 2.294 2.259 2.328 2,994,652 2.2895 1.15%
2020-09-02 0 2.620 2.610 2.620 2.580 2.640 2,080,000 5,446,980 2.6187 2.268 2.259 2.268 2.233 2.285 2,403,115 2.2666 1.16%
2020-09-01 0 2.590 2.590 2.610 2.590 2.740 9,506,000 25,316,420 2.6632 2.242 2.242 2.259 2.242 2.372 10,982,700 2.3051 -0.38%
2020-08-31 0 2.600 2.600 2.610 2.580 2.670 6,302,000 16,550,760 2.6263 2.250 2.250 2.259 2.233 2.311 7,280,978 2.2732 0.39%
2020-08-28 0 2.590 2.570 2.580 2.560 2.600 2,362,000 6,096,940 2.5813 2.242 2.224 2.233 2.216 2.250 2,728,922 2.2342 0.78%
2020-08-27 0 2.570 2.570 2.590 2.570 2.610 1,298,000 3,355,340 2.5850 2.224 2.224 2.242 2.224 2.259 1,499,636 2.2374 -0.39%
2020-08-26 0 2.580 2.580 2.590 2.570 2.620 1,474,000 3,810,060 2.5848 2.233 2.233 2.242 2.224 2.268 1,702,977 2.2373 -1.15%
2020-08-25 0 2.610 2.610 2.640 2.460 2.700 7,036,000 18,196,080 2.5861 2.259 2.259 2.285 2.129 2.337 8,129,000 2.2384 1.16%
2020-08-24 0 2.580 2.570 2.590 2.570 2.630 1,342,000 3,480,100 2.5932 2.233 2.224 2.242 2.224 2.276 1,550,472 2.2445 -1.53%
2020-08-21 0 2.620 2.600 2.620 2.570 2.630 1,826,000 4,745,060 2.5986 2.268 2.250 2.268 2.224 2.276 2,109,658 2.2492 0.77%
2020-08-20 0 2.600 2.600 2.620 2.560 2.650 4,618,000 12,031,320 2.6053 2.250 2.250 2.268 2.216 2.294 5,335,378 2.2550 0.39%
2020-08-19 0 2.590 2.580 2.590 2.490 2.610 3,754,000 9,618,140 2.5621 2.242 2.233 2.242 2.155 2.259 4,337,161 2.2176 3.19%
2020-08-18 0 2.510 2.500 2.520 2.440 2.530 2,746,000 6,856,240 2.4968 2.173 2.164 2.181 2.112 2.190 3,172,574 2.1611 2.45%
2020-08-17 0 2.450 2.440 2.450 2.390 2.470 3,810,000 9,246,020 2.4268 2.121 2.112 2.121 2.069 2.138 4,401,860 2.1005 2.08%
2020-08-14 0 2.400 2.400 2.410 2.370 2.430 1,534,000 3,671,840 2.3936 2.077 2.077 2.086 2.051 2.103 1,772,298 2.0718 0.84%
2020-08-13 0 2.380 2.380 2.420 2.380 2.430 1,762,000 4,227,180 2.3991 2.060 2.060 2.095 2.060 2.103 2,035,716 2.0765 -0.83%
2020-08-12 0 2.400 2.400 2.440 2.400 2.480 1,535,000 3,725,480 2.4270 2.077 2.077 2.112 2.077 2.147 1,773,453 2.1007 -2.04%
2020-08-11 0 2.450 2.450 2.470 2.450 2.550 1,800,000 4,482,120 2.4901 2.121 2.121 2.138 2.121 2.207 2,079,619 2.1553 -1.61%
2020-08-10 0 2.490 2.480 2.520 2.420 2.520 11,382,000 27,220,340 2.3915 2.155 2.147 2.181 2.095 2.181 13,150,125 2.0700 2.89%
2020-08-07 0 2.420 2.420 2.430 2.420 2.500 33,708,000 80,042,200 2.3746 2.095 2.095 2.103 2.095 2.164 38,944,334 2.0553 -2.81%
2020-08-06 0 2.490 2.480 2.490 2.460 2.540 3,478,000 8,696,620 2.5005 2.155 2.147 2.155 2.129 2.198 4,018,286 2.1643 0.00%
2020-08-05 0 2.490 2.460 2.500 2.460 2.500 1,392,000 3,441,580 2.4724 2.155 2.129 2.164 2.129 2.164 1,608,239 2.1400 0.40%
2020-08-04 0 2.480 2.460 2.480 2.460 2.520 1,542,000 3,833,940 2.4863 2.147 2.129 2.147 2.129 2.181 1,781,540 2.1520 0.40%
2020-08-03 0 2.470 2.460 2.470 2.470 2.590 1,470,000 3,680,740 2.5039 2.138 2.129 2.138 2.138 2.242 1,698,356 2.1672 -2.76%
2020-07-31 0 2.540 2.520 2.540 2.340 2.580 2,146,000 5,172,820 2.4104 2.198 2.181 2.198 2.025 2.233 2,479,368 2.0863 8.09%
2020-07-30 0 2.350 2.340 2.350 2.320 2.350 1,800,000 4,203,300 2.3352 2.034 2.025 2.034 2.008 2.034 2,079,619 2.0212 0.86%
2020-07-29 0 2.330 2.320 2.330 2.300 2.340 80,000 185,380 2.3173 2.017 2.008 2.017 1.991 2.025 92,428 2.0057 -0.43%
2020-07-28 0 2.340 2.310 2.340 2.310 2.350 498,000 1,158,050 2.3254 2.025 1.999 2.025 1.999 2.034 575,361 2.0127 0.43%
2020-07-27 0 2.330 2.300 2.330 2.300 2.360 444,000 1,032,940 2.3264 2.017 1.991 2.017 1.991 2.043 512,973 2.0136 0.43%
2020-07-24 0 2.320 2.310 2.320 2.290 2.360 636,000 1,469,900 2.3112 2.008 1.999 2.008 1.982 2.043 734,799 2.0004 0.00%
2020-07-23 0 2.320 2.320 2.360 2.280 2.370 1,592,000 3,677,740 2.3101 2.008 2.008 2.043 1.973 2.051 1,839,308 1.9995 0.43%
2020-07-22 0 2.310 2.310 2.350 2.310 2.360 640,000 1,492,300 2.3317 1.999 1.999 2.034 1.999 2.043 739,420 2.0182 0.00%
2020-07-21 0 2.310 2.310 2.330 2.280 2.340 460,000 1,059,680 2.3037 1.999 1.999 2.017 1.973 2.025 531,458 1.9939 1.32%
2020-07-20 0 2.280 2.280 2.300 2.280 2.400 1,390,000 3,231,320 2.3247 1.973 1.973 1.991 1.973 2.077 1,605,928 2.0121 -3.39%
2020-07-17 0 2.360 2.350 2.360 2.260 2.360 1,166,000 2,691,240 2.3081 2.043 2.034 2.043 1.956 2.043 1,347,131 1.9978 0.00%
2020-07-16 0 2.360 2.360 2.370 2.300 2.410 1,318,000 3,089,640 2.3442 2.043 2.043 2.051 1.991 2.086 1,522,743 2.0290 -1.67%
2020-07-15 0 2.400 2.390 2.400 2.400 2.500 716,000 1,744,480 2.4364 2.077 2.069 2.077 2.077 2.164 827,226 2.1088 -2.04%
2020-07-14 0 2.450 2.440 2.450 2.450 2.500 970,000 2,391,900 2.4659 2.121 2.112 2.121 2.121 2.164 1,120,684 2.1343 -2.78%
2020-07-13 0 2.520 2.470 2.520 2.450 2.520 2,268,000 5,631,320 2.4829 2.181 2.138 2.181 2.121 2.181 2,620,320 2.1491 0.80%
2020-07-10 0 2.500 2.460 2.500 2.460 2.560 2,560,000 6,399,740 2.4999 2.164 2.129 2.164 2.129 2.216 2,957,680 2.1638 -1.19%
2020-07-09 0 2.530 2.480 2.530 2.490 2.550 2,214,000 5,578,500 2.5196 2.190 2.147 2.190 2.155 2.207 2,557,931 2.1809 0.00%
2020-07-08 0 2.530 2.530 2.550 2.530 2.590 2,402,000 6,137,920 2.5553 2.190 2.190 2.207 2.190 2.242 2,775,136 2.2118 -2.32%
2020-07-07 0 2.590 2.580 2.600 2.540 2.620 2,756,000 7,081,600 2.5695 2.242 2.233 2.250 2.198 2.268 3,184,128 2.2240 0.78%
2020-07-06 0 2.570 2.560 2.570 2.560 2.610 2,432,000 6,281,540 2.5829 2.224 2.216 2.224 2.216 2.259 2,809,796 2.2356 -1.15%
2020-07-03 0 2.600 2.600 2.610 2.540 2.620 3,030,000 7,821,980 2.5815 2.250 2.250 2.259 2.198 2.268 3,500,692 2.2344 0.00%
2020-07-02 0 2.600 2.590 2.600 2.480 2.650 3,730,000 9,615,140 2.5778 2.250 2.242 2.250 2.147 2.294 4,309,433 2.2312 4.00%
2020-06-30 0 2.500 2.500 2.510 2.400 2.600 4,988,000 12,506,900 2.5074 2.164 2.164 2.173 2.077 2.250 5,762,856 2.1703 2.88%
2020-06-29 0 2.430 2.430 2.440 2.410 2.530 1,858,000 4,570,460 2.4599 2.103 2.103 2.112 2.086 2.190 2,146,629 2.1291 -1.22%
2020-06-26 0 2.460 2.450 2.460 2.450 2.530 1,338,000 3,315,400 2.4779 2.129 2.121 2.129 2.121 2.190 1,545,850 2.1447 -1.60%
2020-06-24 0 2.500 2.490 2.500 2.490 2.520 1,198,000 2,994,920 2.4999 2.164 2.155 2.164 2.155 2.181 1,384,102 2.1638 0.00%
2020-06-23 0 2.500 2.470 2.500 2.470 2.510 880,000 2,194,240 2.4935 2.164 2.138 2.164 2.138 2.173 1,016,703 2.1582 1.21%
2020-06-22 0 2.470 2.420 2.470 2.380 2.470 2,992,000 7,225,140 2.4148 2.138 2.095 2.138 2.060 2.138 3,456,789 2.0901 3.35%
2020-06-19 0 2.390 2.360 2.390 2.350 2.420 2,406,000 5,726,220 2.3800 2.069 2.043 2.069 2.034 2.095 2,779,758 2.0600 0.84%
2020-06-18 0 2.370 2.370 2.380 2.350 2.390 2,442,000 5,762,640 2.3598 2.051 2.051 2.060 2.034 2.069 2,821,350 2.0425 -0.84%
2020-06-17 0 2.390 2.370 2.390 2.210 2.440 4,740,000 11,124,280 2.3469 2.069 2.051 2.069 1.913 2.112 5,476,330 2.0313 9.63%
2020-06-16 0 2.180 2.180 2.190 2.130 2.250 2,164,000 4,694,040 2.1691 1.887 1.887 1.896 1.844 1.947 2,500,164 1.8775 -1.80%
2020-06-15 0 2.220 2.180 2.220 2.100 2.250 2,352,000 5,149,060 2.1892 1.922 1.887 1.922 1.818 1.947 2,717,369 1.8949 1.83%
2020-06-12 0 2.180 2.180 2.220 2.180 2.280 1,646,000 3,662,440 2.2251 1.887 1.887 1.922 1.887 1.973 1,901,696 1.9259 -4.80%
2020-06-11 0 2.290 2.270 2.290 2.240 2.320 1,162,000 2,650,400 2.2809 1.982 1.965 1.982 1.939 2.008 1,342,510 1.9742 -0.87%
2020-06-10 0 2.310 2.310 2.320 2.240 2.320 996,000 2,263,120 2.2722 1.999 1.999 2.008 1.939 2.008 1,150,723 1.9667 0.00%
2020-06-09 0 2.310 2.280 2.310 2.200 2.380 1,726,000 3,918,760 2.2704 1.999 1.973 1.999 1.904 2.060 1,994,124 1.9652 3.12%
2020-06-08 0 2.240 2.190 2.240 2.170 2.250 1,816,000 4,020,280 2.2138 1.939 1.896 1.939 1.878 1.947 2,098,105 1.9161 1.36%
2020-06-05 0 2.210 2.180 2.220 2.140 2.220 2,594,000 5,647,660 2.1772 1.913 1.887 1.922 1.852 1.922 2,996,962 1.8845 0.91%
2020-06-04 0 2.190 2.190 2.200 2.110 2.220 2,666,000 5,804,860 2.1774 1.896 1.896 1.904 1.826 1.922 3,080,147 1.8846 0.89%
2020-06-03 0 2.230 2.230 2.240 2.220 2.280 2,266,000 5,087,220 2.2450 1.879 1.879 1.887 1.870 1.921 2,689,653 1.8914 0.00%
2020-06-02 0 2.230 2.230 2.280 2.230 2.290 2,074,000 4,685,060 2.2589 1.879 1.879 1.921 1.879 1.929 2,461,757 1.9031 -2.19%
2020-06-01 0 2.280 2.280 2.290 2.220 2.320 2,002,000 4,546,360 2.2709 1.921 1.921 1.929 1.870 1.955 2,376,295 1.9132 3.17%
2020-05-29 0 2.210 2.100 2.210 2.210 2.380 3,002,000 6,920,360 2.3052 1.862 1.769 1.862 1.862 2.005 3,563,256 1.9421 -7.14%
2020-05-28 0 2.380 2.340 2.380 2.320 2.380 2,090,000 4,909,740 2.3492 2.005 1.971 2.005 1.955 2.005 2,480,748 1.9791 0.42%
2020-05-27 0 2.370 2.320 2.370 2.300 2.370 3,122,000 7,282,240 2.3326 1.997 1.955 1.997 1.938 1.997 3,705,691 1.9652 0.85%
2020-05-26 0 2.350 2.310 2.350 2.300 2.450 2,716,000 6,491,440 2.3901 1.980 1.946 1.980 1.938 2.064 3,223,785 2.0136 -2.08%
2020-05-25 0 2.400 2.370 2.400 2.370 2.420 1,942,000 4,651,840 2.3954 2.022 1.997 2.022 1.997 2.039 2,305,078 2.0181 -1.23%
2020-05-22 0 2.430 2.430 2.440 2.390 2.450 2,278,000 5,515,220 2.4211 2.047 2.047 2.056 2.014 2.064 2,703,897 2.0397 -1.22%
2020-05-21 0 2.460 2.430 2.460 2.380 2.480 796,000 1,936,420 2.4327 2.073 2.047 2.073 2.005 2.089 944,821 2.0495 0.41%
2020-05-20 0 2.450 2.400 2.460 2.370 2.480 1,732,000 4,171,080 2.4082 2.064 2.022 2.073 1.997 2.089 2,055,816 2.0289 -0.41%
2020-05-19 0 2.460 2.450 2.460 2.440 2.500 2,036,000 5,002,600 2.4571 2.073 2.064 2.073 2.056 2.106 2,416,652 2.0701 0.41%
2020-05-18 0 2.450 2.420 2.450 2.370 2.460 1,398,000 3,396,580 2.4296 2.064 2.039 2.064 1.997 2.073 1,659,371 2.0469 3.38%
2020-05-15 0 2.370 2.340 2.370 2.290 2.370 2,780,000 6,469,480 2.3272 1.997 1.971 1.997 1.929 1.997 3,299,751 1.9606 1.28%
2020-05-14 0 2.340 2.310 2.340 2.290 2.340 1,708,000 3,971,620 2.3253 1.971 1.946 1.971 1.929 1.971 2,027,329 1.9590 0.43%
2020-05-13 0 2.330 2.300 2.330 2.290 2.340 2,916,000 6,740,000 2.3114 1.963 1.938 1.963 1.929 1.971 3,461,178 1.9473 0.43%
2020-05-12 0 2.320 2.320 2.330 2.270 2.330 2,383,740 5,489,532 2.3029 1.955 1.955 1.963 1.912 1.963 2,829,406 1.9402 0.43%
2020-05-11 0 2.310 2.310 2.330 2.300 2.400 3,550,000 8,340,140 2.3493 1.946 1.946 1.963 1.938 2.022 4,213,711 1.9793 -4.55%
2020-05-08 0 2.420 2.420 2.430 2.370 2.420 4,124,000 9,898,320 2.4002 2.039 2.039 2.047 1.997 2.039 4,895,026 2.0221 0.83%
2020-05-07 0 2.400 2.390 2.400 2.380 2.420 2,096,069 5,032,662 2.4010 2.022 2.014 2.022 2.005 2.039 2,487,952 2.0228 0.00%
2020-05-06 0 2.400 2.400 2.430 2.380 2.560 2,556,000 6,220,440 2.4337 2.022 2.022 2.047 2.005 2.157 3,033,872 2.0503 0.84%
2020-05-05 0 2.380 2.380 2.390 2.380 2.420 1,558,000 3,740,120 2.4006 2.005 2.005 2.014 2.005 2.039 1,849,285 2.0225 -0.83%
2020-05-04 0 2.400 2.390 2.400 2.370 2.450 3,292,000 7,925,580 2.4075 2.022 2.014 2.022 1.997 2.064 3,907,475 2.0283 -2.44%
2020-04-29 0 2.460 2.460 2.500 2.420 2.530 3,348,000 8,241,610 2.4617 2.073 2.073 2.106 2.039 2.131 3,973,945 2.0739 2.50%
2020-04-28 0 2.400 2.400 2.430 2.400 2.500 1,666,000 4,079,160 2.4485 2.022 2.022 2.047 2.022 2.106 1,977,477 2.0628 -2.83%
2020-04-27 0 2.470 2.470 2.480 2.460 2.500 1,528,260 3,782,106 2.4748 2.081 2.081 2.089 2.073 2.106 1,813,985 2.0850 0.41%
2020-04-24 0 2.460 2.460 2.470 2.400 2.540 4,496,000 11,023,520 2.4519 2.073 2.073 2.081 2.022 2.140 5,336,576 2.0657 -3.91%
2020-04-23 0 2.560 2.500 2.560 2.440 2.560 4,862,000 12,121,380 2.4931 2.157 2.106 2.157 2.056 2.157 5,771,003 2.1004 1.99%
2020-04-22 0 2.510 2.510 2.550 2.510 2.600 2,504,000 6,387,740 2.5510 2.115 2.115 2.148 2.115 2.190 2,972,150 2.1492 -3.46%
2020-04-21 0 2.600 2.580 2.600 2.540 2.620 3,018,000 7,770,320 2.5747 2.190 2.174 2.190 2.140 2.207 3,582,248 2.1691 0.00%
2020-04-20 0 2.600 2.600 2.610 2.550 2.700 3,568,000 9,321,300 2.6125 2.190 2.190 2.199 2.148 2.275 4,235,076 2.2010 -3.70%
2020-04-17 0 2.700 2.690 2.700 2.570 2.700 2,162,000 5,707,180 2.6398 2.275 2.266 2.275 2.165 2.275 2,566,209 2.2240 0.75%
2020-04-16 0 2.680 2.680 2.690 2.600 2.680 1,408,000 3,714,840 2.6384 2.258 2.258 2.266 2.190 2.258 1,671,241 2.2228 -0.74%
2020-04-15 0 2.700 2.660 2.700 2.550 2.720 2,748,000 7,307,780 2.6593 2.275 2.241 2.275 2.148 2.292 3,261,768 2.2404 2.27%
2020-04-14 0 2.640 2.620 2.640 2.530 2.640 1,636,000 4,218,190 2.5784 2.224 2.207 2.224 2.131 2.224 1,941,868 2.1722 3.53%
2020-04-09 0 2.550 2.540 2.550 2.520 2.580 1,940,000 4,950,620 2.5519 2.148 2.140 2.148 2.123 2.174 2,302,704 2.1499 0.39%
2020-04-08 0 2.540 2.540 2.550 2.400 2.540 12,242,000 29,950,260 2.4465 2.140 2.140 2.148 2.022 2.140 14,530,773 2.0612 2.01%
2020-04-07 0 2.490 2.490 2.500 2.430 2.560 2,724,000 6,807,660 2.4991 2.098 2.098 2.106 2.047 2.157 3,233,281 2.1055 -0.40%
2020-04-06 0 2.500 2.420 2.500 2.370 2.550 2,238,000 5,459,340 2.4394 2.106 2.039 2.106 1.997 2.148 2,656,418 2.0552 2.04%
2020-04-03 0 2.450 2.450 2.480 2.450 2.620 3,844,000 9,783,780 2.5452 2.064 2.064 2.089 2.064 2.207 4,562,677 2.1443 -5.04%
2020-04-02 0 2.580 2.580 2.600 2.580 2.700 3,624,000 9,580,340 2.6436 2.174 2.174 2.190 2.174 2.275 4,301,546 2.2272 -4.44%
2020-04-01 0 2.700 2.640 2.700 2.630 2.780 3,594,000 9,714,680 2.7030 2.275 2.224 2.275 2.216 2.342 4,265,937 2.2773 0.00%
2020-03-31 0 2.700 2.670 2.700 2.570 2.700 4,166,000 10,955,980 2.6299 2.275 2.249 2.275 2.165 2.275 4,944,878 2.2156 3.85%
2020-03-30 0 2.600 2.550 2.600 2.560 2.700 4,236,000 11,236,640 2.6527 2.190 2.148 2.190 2.157 2.275 5,027,966 2.2348 -0.38%
2020-03-27 0 2.610 2.610 2.640 2.590 2.750 1,848,000 4,897,860 2.6504 2.199 2.199 2.224 2.182 2.317 2,193,503 2.2329 0.38%
2020-03-26 0 2.600 2.560 2.600 2.460 2.640 3,740,000 9,582,980 2.5623 2.190 2.157 2.190 2.073 2.224 4,439,233 2.1587 4.00%
2020-03-25 0 2.500 2.500 2.520 2.500 2.620 6,962,000 17,714,200 2.5444 2.106 2.106 2.123 2.106 2.207 8,263,621 2.1436 -2.72%
2020-03-24 0 2.570 2.560 2.580 2.520 2.700 5,718,000 14,798,000 2.5880 2.165 2.157 2.174 2.123 2.275 6,787,042 2.1803 -2.65%
2020-03-23 0 2.640 2.600 2.640 2.570 2.700 4,762,000 12,526,480 2.6305 2.224 2.190 2.224 2.165 2.275 5,652,307 2.2162 -1.49%
2020-03-20 0 2.680 2.630 2.680 2.580 2.800 12,600,000 33,528,800 2.6610 2.258 2.216 2.258 2.174 2.359 14,955,705 2.2419 -4.29%
2020-03-19 0 2.800 2.750 2.800 2.620 2.850 25,730,000 72,092,540 2.8019 2.359 2.317 2.359 2.207 2.401 30,540,500 2.3606 2.56%
2020-03-18 0 2.730 2.680 2.730 2.620 2.780 7,120,000 19,161,460 2.6912 2.300 2.258 2.300 2.207 2.342 8,451,161 2.2673 2.63%
2020-03-17 0 2.660 2.610 2.660 2.550 2.700 4,346,000 11,444,480 2.6333 2.241 2.199 2.241 2.148 2.275 5,158,531 2.2186 0.76%
2020-03-16 0 2.640 2.610 2.640 2.600 2.830 3,338,000 8,989,999 2.6932 2.224 2.199 2.224 2.190 2.384 3,962,075 2.2690 -4.00%
2020-03-13 0 2.750 2.740 2.760 2.400 2.780 5,662,000 14,551,480 2.5700 2.317 2.308 2.325 2.022 2.342 6,720,572 2.1652 5.77%
2020-03-12 0 2.600 2.580 2.600 2.550 2.860 5,776,000 15,326,920 2.6536 2.190 2.174 2.190 2.148 2.410 6,855,885 2.2356 -6.47%
2020-03-11 0 2.780 2.760 2.780 2.730 2.890 8,504,000 24,084,480 2.8321 2.342 2.325 2.342 2.300 2.435 10,093,914 2.3860 1.09%
2020-03-10 0 2.750 2.750 2.770 2.740 2.820 6,804,000 18,893,760 2.7769 2.317 2.317 2.334 2.308 2.376 8,076,081 2.3395 0.36%
2020-03-09 0 2.740 2.720 2.740 2.680 2.810 9,132,000 25,137,900 2.7527 2.308 2.292 2.308 2.258 2.367 10,839,326 2.3191 1.48%
2020-03-06 0 2.700 2.690 2.700 2.670 2.750 3,420,000 9,285,420 2.7150 2.275 2.266 2.275 2.249 2.317 4,059,406 2.2874 0.00%
2020-03-05 0 2.700 2.690 2.700 2.690 2.760 3,706,357 10,082,399 2.7203 2.275 2.266 2.275 2.266 2.325 4,399,300 2.2918 0.00%
2020-03-04 0 2.700 2.690 2.700 2.660 2.800 5,757,643 15,665,232 2.7208 2.275 2.266 2.275 2.241 2.359 6,834,096 2.2922 0.75%
2020-03-03 0 2.680 2.680 2.700 2.670 2.810 10,254,000 28,222,480 2.7523 2.258 2.258 2.275 2.249 2.367 12,171,095 2.3188 -1.47%
2020-03-02 0 2.720 2.720 2.760 2.700 2.850 2,903,000 7,995,030 2.7541 2.292 2.292 2.325 2.275 2.401 3,445,747 2.3203 -2.16%
2020-02-28 0 2.780 2.720 2.790 2.620 2.790 11,676,000 31,827,640 2.7259 2.342 2.292 2.351 2.207 2.351 13,858,954 2.2965 3.35%
2020-02-27 0 2.690 2.670 2.690 2.480 2.730 19,578,000 51,784,280 2.6450 2.266 2.249 2.266 2.089 2.300 23,238,317 2.2284 7.60%
2020-02-26 0 2.500 2.480 2.500 2.460 2.520 3,698,000 9,217,140 2.4925 2.106 2.089 2.106 2.073 2.123 4,389,381 2.0999 0.40%
2020-02-25 0 2.490 2.490 2.510 2.450 2.560 4,914,000 12,282,860 2.4996 2.098 2.098 2.115 2.064 2.157 5,832,725 2.1059 -1.19%
2020-02-24 0 2.520 2.510 2.520 2.420 2.610 17,420,187 43,775,380 2.5129 2.123 2.115 2.123 2.039 2.199 20,677,078 2.1171 0.80%
2020-02-21 0 2.500 2.490 2.500 2.500 2.800 43,024,000 113,173,740 2.6305 2.106 2.098 2.106 2.106 2.359 51,067,799 2.2161 -11.35%
2020-02-20 0 2.820 2.790 2.820 2.610 3.190 79,960,000 234,933,840 2.9381 2.376 2.351 2.376 2.199 2.688 94,909,381 2.4753 -1.74%
2020-02-19 0 2.870 2.860 2.870 2.820 2.970 16,690,000 48,721,500 2.9192 2.418 2.410 2.418 2.376 2.502 19,810,375 2.4594 -2.71%
2020-02-18 0 2.950 2.900 2.950 2.810 3.020 25,962,000 77,143,520 2.9714 2.485 2.443 2.485 2.367 2.544 30,815,875 2.5034 4.24%
2020-02-17 0 2.830 2.800 2.830 2.770 2.850 2,802,000 7,911,840 2.8236 2.384 2.359 2.384 2.334 2.401 3,325,864 2.3789 2.17%
2020-02-14 0 2.770 2.770 2.800 2.740 2.820 1,638,000 4,557,810 2.7825 2.334 2.334 2.359 2.308 2.376 1,944,242 2.3443 0.36%
2020-02-13 0 2.760 2.750 2.770 2.690 2.780 2,506,000 6,859,714 2.7373 2.325 2.317 2.334 2.266 2.342 2,974,524 2.3062 2.22%
2020-02-12 0 2.700 2.700 2.710 2.600 2.750 2,322,996 6,241,249 2.6867 2.275 2.275 2.283 2.190 2.317 2,757,305 2.2635 3.85%
2020-02-11 0 2.600 2.590 2.600 2.520 2.700 3,294,000 8,603,980 2.6120 2.190 2.182 2.190 2.123 2.275 3,909,849 2.2006 0.39%
2020-02-10 0 2.590 2.560 2.590 2.480 2.670 5,506,000 14,085,220 2.5582 2.182 2.157 2.182 2.089 2.249 6,535,406 2.1552 -2.63%
2020-02-07 0 2.660 2.630 2.660 2.650 2.710 2,212,000 5,935,360 2.6833 2.241 2.216 2.241 2.233 2.283 2,625,557 2.2606 -0.75%
2020-02-06 0 2.680 2.680 2.700 2.680 2.740 5,148,000 13,909,300 2.7019 2.258 2.258 2.275 2.258 2.308 6,110,474 2.2763 -0.74%
2020-02-05 0 2.700 2.680 2.700 2.670 2.780 4,984,000 13,445,960 2.6978 2.275 2.258 2.275 2.249 2.342 5,915,812 2.2729 0.00%
2020-02-04 0 2.700 2.670 2.700 2.650 2.720 4,752,000 12,748,880 2.6828 2.275 2.249 2.275 2.233 2.292 5,640,437 2.2603 1.89%
2020-02-03 0 2.650 2.650 2.660 2.620 2.700 1,274,090 3,384,997 2.6568 2.233 2.233 2.241 2.207 2.275 1,512,295 2.2383 0.38%
2020-01-31 0 2.640 2.640 2.680 2.640 2.770 4,328,000 11,623,380 2.6856 2.224 2.224 2.258 2.224 2.334 5,137,166 2.2626 -3.65%
2020-01-30 0 2.740 2.720 2.740 2.720 2.820 3,406,000 9,380,820 2.7542 2.308 2.292 2.308 2.292 2.376 4,042,788 2.3204 -2.14%
2020-01-29 0 2.800 2.750 2.800 2.750 2.920 2,782,000 7,803,400 2.8050 2.359 2.317 2.359 2.317 2.460 3,302,125 2.3631 -2.78%
2020-01-24 0 2.880 2.840 2.880 2.770 2.890 1,886,000 5,347,560 2.8354 2.426 2.393 2.426 2.334 2.435 2,238,608 2.3888 1.41%
2020-01-23 0 2.840 2.820 2.840 2.650 2.900 5,386,000 15,006,940 2.7863 2.393 2.376 2.393 2.233 2.443 6,392,971 2.3474 -2.07%
2020-01-22 0 2.900 2.890 2.900 2.800 3.080 5,329,289 15,429,360 2.8952 2.443 2.435 2.443 2.359 2.595 6,325,657 2.4392 -3.97%
2020-01-21 0 3.020 2.990 3.020 2.930 3.230 4,706,000 14,306,060 3.0400 2.544 2.519 2.544 2.468 2.721 5,585,837 2.5611 -5.33%
2020-01-20 0 3.190 3.190 3.200 3.180 3.320 2,762,000 8,926,820 3.2320 2.688 2.688 2.696 2.679 2.797 3,278,386 2.7229 -4.20%
2020-01-17 0 3.330 3.320 3.330 3.300 3.370 2,314,000 7,718,020 3.3354 2.805 2.797 2.805 2.780 2.839 2,746,627 2.8100 0.60%
2020-01-16 0 3.310 3.310 3.330 3.300 3.360 2,218,000 7,371,640 3.3236 2.789 2.789 2.805 2.780 2.831 2,632,679 2.8001 0.00%
2020-01-15 0 3.310 3.310 3.330 3.310 3.420 3,178,000 10,674,060 3.3587 2.789 2.789 2.805 2.789 2.881 3,772,161 2.8297 -2.65%
2020-01-14 0 3.400 3.380 3.400 3.350 3.440 5,678,000 19,399,300 3.4166 2.864 2.848 2.864 2.822 2.898 6,739,563 2.8784 0.89%
2020-01-13 0 3.370 3.360 3.370 3.330 3.420 3,762,000 12,674,210 3.3690 2.839 2.831 2.839 2.805 2.881 4,465,346 2.8383 -0.30%
2020-01-10 0 3.380 3.370 3.380 3.280 3.390 4,577,000 15,328,960 3.3491 2.848 2.839 2.848 2.763 2.856 5,432,719 2.8216 3.05%
2020-01-09 0 3.280 3.270 3.280 3.250 3.280 2,440,000 7,975,660 3.2687 2.763 2.755 2.763 2.738 2.763 2,896,184 2.7539 1.55%
2020-01-08 0 3.230 3.230 3.250 3.190 3.260 2,548,000 8,229,180 3.2297 2.721 2.721 2.738 2.688 2.747 3,024,376 2.7210 0.94%
2020-01-07 0 3.200 3.180 3.200 3.130 3.200 1,862,000 5,914,360 3.1763 2.696 2.679 2.696 2.637 2.696 2,210,121 2.6760 1.59%
2020-01-06 0 3.150 3.150 3.170 3.120 3.210 2,856,000 9,037,180 3.1643 2.654 2.654 2.671 2.629 2.704 3,389,960 2.6659 -0.32%
2020-01-03 0 3.160 3.140 3.160 3.120 3.160 2,616,000 8,214,420 3.1401 2.662 2.645 2.662 2.629 2.662 3,105,089 2.6455 1.61%
2020-01-02 0 3.110 3.110 3.140 3.110 3.230 2,870,000 9,013,460 3.1406 2.620 2.620 2.645 2.620 2.721 3,406,577 2.6459 -4.31%
2019-12-31 0 3.250 3.240 3.250 3.140 3.250 7,458,000 24,016,220 3.2202 2.738 2.730 2.738 2.645 2.738 8,852,353 2.7130 3.17%
2019-12-30 0 3.150 3.140 3.150 2.940 3.150 7,090,000 21,572,980 3.0427 2.654 2.645 2.654 2.477 2.654 8,415,552 2.5635 5.70%
2019-12-27 0 2.980 2.960 2.980 2.840 3.000 8,676,046 25,321,358 2.9185 2.511 2.494 2.511 2.393 2.527 10,298,126 2.4588 1.71%
2019-12-24 0 2.930 2.900 2.930 2.900 2.970 2,120,000 6,202,600 2.9258 2.468 2.443 2.468 2.443 2.502 2,516,357 2.4649 -0.34%
2019-12-23 0 2.940 2.940 2.980 2.910 3.060 4,842,000 14,421,460 2.9784 2.477 2.477 2.511 2.452 2.578 5,747,264 2.5093 1.38%
2019-12-20 0 2.900 2.900 2.920 2.900 2.940 2,718,000 7,925,620 2.9160 2.443 2.443 2.460 2.443 2.477 3,226,159 2.4567 -1.02%
2019-12-19 0 2.930 2.910 2.930 2.910 2.950 2,114,000 6,204,100 2.9348 2.468 2.452 2.468 2.452 2.485 2,509,235 2.4725 -0.34%
2019-12-18 0 2.940 2.930 2.940 2.850 2.950 4,477,000 12,970,820 2.8972 2.477 2.468 2.477 2.401 2.485 5,314,023 2.4409 0.00%
2019-12-17 0 2.940 2.930 2.940 2.850 2.970 4,724,000 13,766,260 2.9141 2.477 2.468 2.477 2.401 2.502 5,607,203 2.4551 1.03%
2019-12-16 0 2.910 2.910 2.940 2.880 2.960 3,018,000 8,831,020 2.9261 2.452 2.452 2.477 2.426 2.494 3,582,248 2.4652 -1.36%
2019-12-13 0 2.950 2.940 2.950 2.920 2.990 2,344,000 6,919,820 2.9521 2.485 2.477 2.485 2.460 2.519 2,782,236 2.4871 0.34%
2019-12-12 0 2.940 2.910 2.940 2.870 2.940 2,716,000 7,895,860 2.9072 2.477 2.452 2.477 2.418 2.477 3,223,785 2.4493 1.38%
2019-12-11 0 2.900 2.890 2.920 2.850 2.940 3,416,000 9,920,460 2.9041 2.443 2.435 2.460 2.401 2.477 4,054,658 2.4467 -1.69%
2019-12-10 0 2.950 2.930 2.960 2.940 3.000 1,970,500 5,852,535 2.9701 2.485 2.468 2.494 2.477 2.527 2,338,906 2.5023 -1.01%
2019-12-09 0 2.980 2.970 2.990 2.930 3.000 2,564,000 7,612,200 2.9689 2.511 2.502 2.519 2.468 2.527 3,043,367 2.5012 1.71%
2019-12-06 0 2.930 2.920 2.930 2.900 2.960 2,756,000 8,091,360 2.9359 2.468 2.460 2.468 2.443 2.494 3,271,264 2.4735 1.03%
2019-12-05 0 2.900 2.880 2.900 2.880 2.940 2,488,000 7,217,840 2.9011 2.443 2.426 2.443 2.426 2.477 2,953,158 2.4441 -1.69%
2019-12-04 0 2.950 2.920 2.950 2.900 2.980 2,816,000 8,299,700 2.9473 2.485 2.460 2.485 2.443 2.511 3,342,481 2.4831 -1.34%
2019-12-03 0 2.990 2.960 2.990 2.960 2.990 2,660,000 7,921,730 2.9781 2.519 2.494 2.519 2.494 2.519 3,157,316 2.5090 0.00%
2019-12-02 0 2.990 2.970 2.980 2.960 3.020 2,770,000 8,293,440 2.9940 2.519 2.502 2.511 2.494 2.544 3,287,881 2.5224 -1.32%
2019-11-29 0 3.030 3.030 3.040 2.990 3.030 4,248,000 12,798,960 3.0129 2.553 2.553 2.561 2.519 2.553 5,042,209 2.5384 0.00%
2019-11-28 0 3.030 3.020 3.030 3.010 3.040 4,888,000 14,767,660 3.0212 2.553 2.544 2.553 2.536 2.561 5,801,864 2.5453 -0.33%
2019-11-27 0 3.040 3.020 3.040 3.020 3.040 3,322,000 10,058,404 3.0278 2.561 2.544 2.561 2.544 2.561 3,943,084 2.5509 0.00%
2019-11-26 0 3.040 2.950 3.040 2.920 3.040 6,842,000 20,443,660 2.9880 2.561 2.485 2.561 2.460 2.561 8,121,185 2.5173 3.75%
2019-11-25 0 2.930 2.930 2.940 2.880 2.980 4,112,000 12,101,380 2.9429 2.468 2.468 2.477 2.426 2.511 4,880,783 2.4794 0.69%
2019-11-22 0 2.910 2.900 2.920 2.830 2.930 4,076,000 11,777,520 2.8895 2.452 2.443 2.460 2.384 2.468 4,838,052 2.4344 0.34%
2019-11-21 0 2.900 2.890 2.900 2.880 3.000 4,288,000 12,601,280 2.9387 2.443 2.435 2.443 2.426 2.527 5,089,688 2.4758 -3.01%
2019-11-20 0 2.990 2.970 2.990 2.950 3.050 3,878,000 11,628,040 2.9985 2.519 2.502 2.519 2.485 2.570 4,603,034 2.5262 1.01%
2019-11-19 0 2.960 2.930 2.960 2.920 3.000 3,938,000 11,666,940 2.9627 2.494 2.468 2.494 2.460 2.527 4,674,251 2.4960 0.34%
2019-11-18 0 2.950 2.930 2.950 2.910 3.020 3,792,000 11,216,900 2.9580 2.485 2.468 2.485 2.452 2.544 4,500,955 2.4921 1.03%
2019-11-15 0 2.920 2.910 2.920 2.870 2.940 4,666,000 13,579,000 2.9102 2.460 2.452 2.460 2.418 2.477 5,538,359 2.4518 1.04%
2019-11-14 0 2.890 2.880 2.890 2.870 2.940 5,344,000 15,571,160 2.9138 2.435 2.426 2.435 2.418 2.477 6,343,118 2.4548 0.00%
2019-11-13 0 2.890 2.880 2.890 2.860 2.910 4,050,000 11,693,440 2.8873 2.435 2.426 2.435 2.410 2.452 4,807,191 2.4325 -0.34%
2019-11-12 0 2.900 2.870 2.900 2.790 2.900 4,640,000 13,146,420 2.8333 2.443 2.418 2.443 2.351 2.443 5,507,498 2.3870 3.20%
2019-11-11 0 2.810 2.790 2.810 2.760 2.920 5,232,000 14,855,000 2.8393 2.367 2.351 2.367 2.325 2.460 6,210,179 2.3920 0.36%
2019-11-08 0 2.800 2.770 2.800 2.740 2.850 4,420,000 12,384,840 2.8020 2.359 2.334 2.359 2.308 2.401 5,246,366 2.3607 2.56%
2019-11-07 0 2.730 2.720 2.730 2.690 2.740 2,986,000 8,092,460 2.7101 2.300 2.292 2.300 2.266 2.308 3,544,265 2.2833 1.87%
2019-11-06 0 2.680 2.680 2.690 2.680 2.720 2,530,000 6,818,540 2.6951 2.258 2.258 2.266 2.258 2.292 3,003,011 2.2706 -0.74%
2019-11-05 0 2.700 2.680 2.700 2.670 2.720 2,348,000 6,332,740 2.6971 2.275 2.258 2.275 2.249 2.292 2,786,984 2.2723 1.50%
2019-11-04 0 2.660 2.660 2.670 2.660 2.720 2,632,000 7,080,140 2.6900 2.241 2.241 2.249 2.241 2.292 3,124,081 2.2663 -1.85%
2019-11-01 0 2.710 2.700 2.710 2.690 2.790 2,720,000 7,447,120 2.7379 2.283 2.275 2.283 2.266 2.351 3,228,533 2.3067 -3.21%
2019-10-31 0 2.800 2.800 2.810 2.610 2.830 13,472,000 36,728,160 2.7263 2.359 2.359 2.367 2.199 2.384 15,990,735 2.2968 6.06%
2019-10-30 0 2.640 2.640 2.660 2.560 2.660 3,250,000 8,462,000 2.6037 2.224 2.224 2.241 2.157 2.241 3,857,622 2.1936 2.33%
2019-10-29 0 2.580 2.580 2.590 2.580 2.640 2,738,000 7,147,100 2.6103 2.174 2.174 2.182 2.174 2.224 3,249,899 2.1992 -2.27%
2019-10-28 0 2.640 2.640 2.670 2.600 2.680 2,852,000 7,481,080 2.6231 2.224 2.224 2.249 2.190 2.258 3,385,212 2.2099 1.93%
2019-10-25 0 2.590 2.590 2.630 2.550 2.620 2,704,000 6,985,840 2.5835 2.182 2.182 2.216 2.148 2.207 3,209,542 2.1766 1.17%
2019-10-24 0 2.560 2.540 2.570 2.520 2.560 2,912,000 7,388,534 2.5373 2.157 2.140 2.165 2.123 2.157 3,456,430 2.1376 1.99%
2019-10-23 0 2.510 2.510 2.530 2.510 2.550 3,170,000 8,003,320 2.5247 2.115 2.115 2.131 2.115 2.148 3,762,666 2.1270 -1.18%
2019-10-22 0 2.540 2.510 2.540 2.510 2.550 3,158,000 7,975,380 2.5255 2.140 2.115 2.140 2.115 2.148 3,748,422 2.1277 -0.78%
2019-10-21 0 2.560 2.530 2.560 2.510 2.580 3,864,000 9,849,720 2.5491 2.157 2.131 2.157 2.115 2.174 4,586,416 2.1476 1.19%
2019-10-18 0 2.530 2.530 2.560 2.520 2.590 3,952,000 10,117,280 2.5600 2.131 2.131 2.157 2.123 2.182 4,690,869 2.1568 -0.78%
2019-10-17 0 2.550 2.550 2.580 2.550 2.650 3,978,000 10,331,740 2.5972 2.148 2.148 2.174 2.148 2.233 4,721,730 2.1881 -3.77%
2019-10-16 0 2.650 2.650 2.660 2.650 2.690 3,134,000 8,363,280 2.6686 2.233 2.233 2.241 2.233 2.266 3,719,935 2.2482 0.00%
2019-10-15 0 2.650 2.650 2.680 2.650 2.710 3,418,000 9,188,750 2.6883 2.233 2.233 2.258 2.233 2.283 4,057,032 2.2649 -0.75%
2019-10-14 0 2.670 2.670 2.700 2.670 2.800 11,102,000 30,566,860 2.7533 2.249 2.249 2.275 2.249 2.359 13,177,638 2.3196 -1.48%
2019-10-11 0 2.710 2.710 2.720 2.680 2.760 5,158,000 13,976,840 2.7097 2.283 2.283 2.292 2.258 2.325 6,122,344 2.2829 0.74%
2019-10-10 0 2.690 2.670 2.690 2.650 2.700 2,846,000 7,633,300 2.6821 2.266 2.249 2.266 2.233 2.275 3,378,090 2.2596 0.37%
2019-10-09 0 2.680 2.680 2.690 2.650 2.700 5,746,000 15,438,480 2.6868 2.258 2.258 2.266 2.233 2.275 6,820,276 2.2636 0.00%
2019-10-08 0 2.680 2.670 2.700 2.670 2.790 3,686,000 9,961,580 2.7025 2.258 2.249 2.275 2.249 2.351 4,375,137 2.2769 0.37%
2019-10-04 0 2.670 2.680 2.690 2.670 2.740 4,894,000 13,200,960 2.6974 2.249 2.258 2.266 2.249 2.308 5,808,986 2.2725 -1.84%
2019-10-03 0 2.720 2.680 2.720 2.680 2.820 5,250,000 14,519,160 2.7656 2.292 2.258 2.292 2.258 2.376 6,231,544 2.3299 -1.45%
2019-10-02 0 2.760 2.740 2.770 2.650 2.900 5,860,000 16,094,960 2.7466 2.325 2.308 2.334 2.233 2.443 6,955,590 2.3140 -3.16%
2019-09-30 0 2.850 2.770 2.790 2.630 2.980 11,794,000 32,247,840 2.7343 2.401 2.334 2.351 2.216 2.511 13,999,015 2.3036 8.37%
2019-09-27 0 2.630 2.590 2.630 2.560 2.690 10,542,000 27,501,220 2.6087 2.216 2.182 2.216 2.157 2.266 12,512,940 2.1978 0.00%
2019-09-26 0 2.630 2.630 2.640 2.600 2.720 7,360,000 19,516,120 2.6516 2.216 2.216 2.224 2.190 2.292 8,736,031 2.2340 1.15%
2019-09-25 0 2.600 2.590 2.600 2.500 2.630 5,882,000 15,156,620 2.5768 2.190 2.182 2.190 2.106 2.216 6,981,703 2.1709 2.77%
2019-09-24 0 2.530 2.500 2.540 2.480 2.560 8,859,800 22,401,848 2.5285 2.131 2.106 2.140 2.089 2.157 10,516,235 2.1302 1.20%
2019-09-23 0 2.500 2.480 2.500 2.410 2.510 5,704,000 14,133,700 2.4779 2.106 2.089 2.106 2.030 2.115 6,770,424 2.0876 3.31%
2019-09-20 0 2.420 2.420 2.440 2.390 2.440 3,368,000 8,157,930 2.4222 2.039 2.039 2.056 2.014 2.056 3,997,684 2.0407 0.41%
2019-09-19 0 2.410 2.400 2.410 2.380 2.420 3,162,000 7,593,540 2.4015 2.030 2.022 2.030 2.005 2.039 3,753,170 2.0232 -0.41%
2019-09-18 0 2.420 2.420 2.430 2.370 2.420 4,136,000 9,904,700 2.3948 2.039 2.039 2.047 1.997 2.039 4,909,270 2.0176 0.41%
2019-09-17 0 2.410 2.390 2.410 2.380 2.410 2,406,000 5,751,720 2.3906 2.030 2.014 2.030 2.005 2.030 2,855,828 2.0140 0.84%
2019-09-16 0 2.390 2.380 2.400 2.370 2.400 2,977,000 7,100,770 2.3852 2.014 2.005 2.022 1.997 2.022 3,533,582 2.0095 0.00%
2019-09-13 0 2.390 2.370 2.390 2.350 2.390 2,716,000 6,462,760 2.3795 2.014 1.997 2.014 1.980 2.014 3,223,785 2.0047 0.84%
2019-09-12 0 2.370 2.370 2.390 2.290 2.420 5,376,000 12,706,060 2.3635 1.997 1.997 2.014 1.929 2.039 6,381,101 1.9912 2.60%
2019-09-11 0 2.310 2.300 2.310 2.290 2.340 2,918,000 6,755,080 2.3150 1.946 1.938 1.946 1.929 1.971 3,463,551 1.9503 0.00%
2019-09-10 0 2.310 2.310 2.330 2.150 2.390 5,738,000 13,189,860 2.2987 1.946 1.946 1.963 1.811 2.014 6,810,781 1.9366 -2.53%
2019-09-09 0 2.370 2.360 2.390 2.360 2.460 3,138,000 7,536,480 2.4017 1.997 1.988 2.014 1.988 2.073 3,724,683 2.0234 -3.66%
2019-09-06 0 2.460 2.440 2.460 2.420 2.480 3,514,000 8,636,600 2.4578 2.073 2.056 2.073 2.039 2.089 4,170,980 2.0706 0.82%
2019-09-05 0 2.440 2.430 2.450 2.390 2.450 2,722,000 6,605,580 2.4267 2.056 2.047 2.064 2.014 2.064 3,230,907 2.0445 1.67%
2019-09-04 0 2.400 2.380 2.400 2.360 2.420 2,880,000 6,881,000 2.3892 2.022 2.005 2.022 1.988 2.039 3,418,447 2.0129 0.42%
2019-09-03 0 2.390 2.370 2.390 2.360 2.450 4,046,000 9,751,140 2.4101 2.014 1.997 2.014 1.988 2.064 4,802,443 2.0305 -1.65%
2019-09-02 0 2.430 2.420 2.430 2.390 2.450 2,480,000 5,988,760 2.4148 2.047 2.039 2.047 2.014 2.064 2,943,663 2.0345 0.41%
2019-08-30 0 2.420 2.390 2.400 2.300 2.430 5,014,000 11,843,880 2.3622 2.039 2.014 2.022 1.938 2.047 5,951,421 1.9901 3.42%
2019-08-29 0 2.340 2.320 2.340 2.320 2.360 3,782,000 8,850,820 2.3402 1.971 1.955 1.971 1.955 1.988 4,489,086 1.9716 -0.43%
2019-08-28 0 2.350 2.340 2.350 2.320 2.380 2,788,000 6,569,920 2.3565 1.980 1.971 1.980 1.955 2.005 3,309,247 1.9853 -2.08%
2019-08-27 0 2.400 2.360 2.400 2.340 2.430 1,376,986 3,275,066 2.3784 2.022 1.988 2.022 1.971 2.047 1,634,428 2.0038 0.42%
2019-08-26 0 2.390 2.390 2.400 2.380 2.440 1,308,000 3,140,860 2.4013 2.014 2.014 2.022 2.005 2.056 1,552,545 2.0230 -1.24%
2019-08-23 0 2.420 2.410 2.430 2.400 2.470 3,730,000 9,155,220 2.4545 2.039 2.030 2.047 2.022 2.081 4,427,364 2.0679 -1.63%
2019-08-22 0 2.460 2.440 2.460 2.430 2.490 4,448,000 10,923,200 2.4558 2.073 2.056 2.073 2.047 2.098 5,279,601 2.0689 -0.81%
2019-08-21 0 2.480 2.460 2.480 2.360 2.500 6,674,000 16,106,560 2.4133 2.089 2.073 2.089 1.988 2.106 7,921,776 2.0332 4.64%
2019-08-20 0 2.370 2.360 2.380 2.330 2.380 2,762,000 6,501,940 2.3541 1.997 1.988 2.005 1.963 2.005 3,278,386 1.9833 0.00%
2019-08-19 0 2.370 2.340 2.370 2.270 2.370 3,834,000 8,878,680 2.3158 1.997 1.971 1.997 1.912 1.997 4,550,807 1.9510 4.41%
2019-08-16 0 2.270 2.240 2.270 2.220 2.290 3,000,000 6,777,920 2.2593 1.912 1.887 1.912 1.870 1.929 3,560,882 1.9034 -1.30%
2019-08-15 0 2.300 2.280 2.300 2.280 2.320 2,500,000 5,738,280 2.2953 1.938 1.921 1.938 1.921 1.955 2,967,402 1.9338 0.88%
2019-08-14 0 2.280 2.280 2.300 2.280 2.330 2,420,000 5,584,680 2.3077 1.921 1.921 1.938 1.921 1.963 2,872,445 1.9442 -1.30%
2019-08-13 0 2.310 2.320 2.330 2.300 2.340 2,044,000 4,757,820 2.3277 1.946 1.955 1.963 1.938 1.971 2,426,148 1.9611 -1.70%
2019-08-12 0 2.350 2.340 2.360 2.310 2.370 4,188,000 9,809,400 2.3423 1.980 1.971 1.988 1.946 1.997 4,970,992 1.9733 1.73%
2019-08-09 0 2.310 2.300 2.320 2.300 2.380 2,604,000 6,060,660 2.3274 1.946 1.938 1.955 1.938 2.005 3,090,846 1.9608 -2.94%
2019-08-08 0 2.380 2.360 2.390 2.300 2.390 1,784,000 4,150,120 2.3263 2.005 1.988 2.014 1.938 2.014 2,117,538 1.9599 3.48%
2019-08-07 0 2.300 2.300 2.320 2.280 2.320 1,784,000 4,108,660 2.3031 1.938 1.938 1.955 1.921 1.955 2,117,538 1.9403 -0.43%
2019-08-06 0 2.310 2.310 2.320 2.290 2.380 2,766,000 6,395,360 2.3121 1.946 1.946 1.955 1.929 2.005 3,283,133 1.9479 -2.94%
2019-08-05 0 2.380 2.380 2.390 2.350 2.470 2,628,000 6,276,940 2.3885 2.005 2.005 2.014 1.980 2.081 3,119,333 2.0123 -0.83%
2019-08-02 0 2.400 2.400 2.420 2.400 2.420 2,018,000 4,861,260 2.4089 2.022 2.022 2.039 2.022 2.039 2,395,287 2.0295 -0.41%
2019-08-01 0 2.410 2.410 2.430 2.410 2.460 1,348,465 3,278,074 2.4310 2.030 2.030 2.047 2.030 2.073 1,600,575 2.0481 -0.82%
2019-07-31 0 2.430 2.410 2.430 2.400 2.500 1,770,000 4,288,212 2.4227 2.047 2.030 2.047 2.022 2.106 2,100,921 2.0411 0.83%
2019-07-30 0 2.410 2.400 2.430 2.390 2.450 2,592,000 6,289,640 2.4266 2.030 2.022 2.047 2.014 2.064 3,076,602 2.0443 0.42%
2019-07-29 0 2.400 2.400 2.410 2.390 2.420 1,562,000 3,761,300 2.4080 2.022 2.022 2.030 2.014 2.039 1,854,033 2.0287 0.42%
2019-07-26 0 2.390 2.380 2.410 2.390 2.420 2,050,000 4,929,160 2.4045 2.014 2.005 2.030 2.014 2.039 2,433,270 2.0257 -0.42%
2019-07-25 0 2.400 2.400 2.410 2.390 2.430 2,456,000 5,914,620 2.4082 2.022 2.022 2.030 2.014 2.047 2,915,176 2.0289 0.00%
2019-07-24 0 2.400 2.380 2.400 2.350 2.410 1,732,000 4,125,240 2.3818 2.022 2.005 2.022 1.980 2.030 2,055,816 2.0066 0.84%
2019-07-23 0 2.380 2.350 2.380 2.340 2.380 1,634,000 3,862,390 2.3638 2.005 1.980 2.005 1.971 2.005 1,939,494 1.9914 0.85%
2019-07-22 0 2.360 2.340 2.360 2.350 2.370 1,710,000 4,036,780 2.3607 1.988 1.971 1.988 1.980 1.997 2,029,703 1.9889 0.00%
2019-07-19 0 2.360 2.360 2.370 2.360 2.380 1,786,000 4,235,900 2.3717 1.988 1.988 1.997 1.988 2.005 2,119,912 1.9981 -0.42%
2019-07-18 0 2.370 2.360 2.390 2.370 2.400 1,674,000 3,992,100 2.3848 1.997 1.988 2.014 1.997 2.022 1,986,972 2.0091 0.00%
2019-07-17 0 2.370 2.370 2.390 2.360 2.400 1,326,000 3,160,940 2.3838 1.997 1.997 2.014 1.988 2.022 1,573,910 2.0083 0.85%
2019-07-16 0 2.350 2.350 2.380 2.350 2.430 2,332,000 5,565,040 2.3864 1.980 1.980 2.005 1.980 2.047 2,767,992 2.0105 -2.49%
2019-07-15 0 2.410 2.390 2.410 2.380 2.430 3,936,000 9,435,100 2.3971 2.030 2.014 2.030 2.005 2.047 4,671,877 2.0196 -0.82%
2019-07-12 0 2.430 2.410 2.430 2.420 2.460 1,340,000 3,264,980 2.4366 2.047 2.030 2.047 2.039 2.073 1,590,527 2.0528 -0.41%
2019-07-11 0 2.440 2.410 2.440 2.400 2.460 2,358,000 5,739,840 2.4342 2.056 2.030 2.056 2.022 2.073 2,798,853 2.0508 0.41%
2019-07-10 0 2.430 2.420 2.430 2.360 2.440 1,820,000 4,385,030 2.4094 2.047 2.039 2.047 1.988 2.056 2,160,269 2.0299 2.97%
2019-07-09 0 2.360 2.360 2.380 2.320 2.380 1,838,000 4,329,420 2.3555 1.988 1.988 2.005 1.955 2.005 2,181,634 1.9845 0.43%
2019-07-08 0 2.350 2.340 2.360 2.300 2.370 2,096,169 4,904,598 2.3398 1.980 1.971 1.988 1.938 1.997 2,488,070 1.9712 -0.42%
2019-07-05 0 2.360 2.360 2.370 2.350 2.390 2,082,000 4,932,580 2.3692 1.988 1.988 1.997 1.980 2.014 2,471,252 1.9960 -1.67%
2019-07-04 0 2.400 2.390 2.400 2.400 2.460 2,892,000 7,024,820 2.4291 2.022 2.014 2.022 2.022 2.073 3,432,690 2.0464 -1.23%
2019-07-03 0 2.430 2.420 2.430 2.420 2.460 1,550,000 3,779,900 2.4386 2.047 2.039 2.047 2.039 2.073 1,839,789 2.0545 -0.41%
2019-07-02 0 2.440 2.430 2.440 2.420 2.460 1,780,000 4,353,500 2.4458 2.056 2.047 2.056 2.039 2.073 2,112,790 2.0605 -1.21%
2019-06-28 0 2.470 2.440 2.460 2.360 2.470 4,386,000 10,600,700 2.4169 2.081 2.056 2.073 1.988 2.081 5,206,010 2.0362 3.35%
2019-06-27 0 2.390 2.380 2.390 2.340 2.400 1,936,000 4,612,880 2.3827 2.014 2.005 2.014 1.971 2.022 2,297,956 2.0074 1.27%
2019-06-26 0 2.360 2.350 2.360 2.350 2.450 18,262,000 44,234,500 2.4222 1.988 1.980 1.988 1.980 2.064 21,676,277 2.0407 -1.26%
2019-06-25 0 2.390 2.380 2.390 2.360 2.400 2,292,000 5,450,160 2.3779 2.014 2.005 2.014 1.988 2.022 2,720,514 2.0034 0.84%
2019-06-24 0 2.370 2.370 2.380 2.330 2.430 3,132,000 7,445,920 2.3774 1.997 1.997 2.005 1.963 2.047 3,717,561 2.0029 1.28%
2019-06-21 0 2.340 2.320 2.350 2.260 2.380 3,540,000 8,272,020 2.3367 1.971 1.955 1.980 1.904 2.005 4,201,841 1.9687 3.54%
2019-06-20 0 2.260 2.250 2.260 2.220 2.310 2,666,000 6,075,960 2.2791 1.904 1.896 1.904 1.870 1.946 3,164,437 1.9201 -0.88%
2019-06-19 0 2.280 2.260 2.280 2.230 2.490 21,700,000 52,436,600 2.4164 1.921 1.904 1.921 1.879 2.098 25,757,048 2.0358 -2.98%
2019-06-18 0 2.350 2.320 2.350 2.260 2.350 7,178,000 16,621,320 2.3156 1.980 1.955 1.980 1.904 1.980 8,520,004 1.9509 1.73%
2019-06-17 0 2.310 2.300 2.310 2.300 2.320 2,168,000 5,004,650 2.3084 1.946 1.938 1.946 1.938 1.955 2,573,331 1.9448 0.43%
2019-06-14 0 2.300 2.290 2.320 2.270 2.340 7,570,000 17,441,120 2.3040 1.938 1.929 1.955 1.912 1.971 8,985,293 1.9411 0.88%
2019-06-13 0 2.280 2.260 2.300 2.130 2.290 7,206,000 15,998,060 2.2201 1.921 1.904 1.938 1.794 1.929 8,553,239 1.8704 -1.30%
2019-06-12 0 2.310 2.280 2.310 2.270 2.310 3,026,000 6,939,420 2.2933 1.946 1.921 1.946 1.912 1.946 3,591,743 1.9320 1.76%
2019-06-11 0 2.270 2.270 2.280 2.250 2.290 4,660,790 10,618,493 2.2783 1.912 1.912 1.921 1.896 1.929 5,532,175 1.9194 0.89%
2019-06-10 0 2.250 2.230 2.250 2.210 2.320 2,254,567 5,098,949 2.2616 1.896 1.879 1.896 1.862 1.955 2,676,083 1.9054 -1.75%
2019-06-06 0 2.290 2.290 2.320 2.280 2.370 3,904,000 9,009,140 2.3077 1.929 1.929 1.955 1.921 1.997 4,633,895 1.9442 -3.38%
2019-06-05 0 2.370 2.360 2.380 2.330 2.460 3,784,000 8,998,620 2.3781 1.997 1.988 2.005 1.963 2.073 4,491,459 2.0035 -2.07%
2019-06-04 0 2.420 2.380 2.430 2.290 2.460 9,038,938 21,478,360 2.3762 2.039 2.005 2.047 1.929 2.073 10,728,865 2.0019 -1.63%
2019-06-03 0 2.460 2.440 2.460 2.400 2.550 12,398,341 30,721,793 2.4779 2.073 2.056 2.073 2.022 2.148 14,716,344 2.0876 -1.60%
2019-05-31 0 2.500 2.490 2.500 2.350 2.570 36,400,000 90,760,300 2.4934 2.106 2.098 2.106 1.980 2.165 43,205,371 2.1007 4.60%
2019-05-30 0 2.390 2.350 2.380 2.200 2.470 31,572,000 73,328,000 2.3226 2.014 1.980 2.005 1.853 2.081 37,474,725 1.9567 8.64%
2019-05-29 0 2.200 2.200 2.210 2.190 2.230 3,628,000 7,986,038 2.2012 1.853 1.853 1.862 1.845 1.879 4,306,294 1.8545 -1.79%
2019-05-28 0 2.240 2.240 2.250 2.080 2.240 12,878,000 27,711,002 2.1518 1.887 1.887 1.896 1.752 1.887 15,285,680 1.8129 3.73%
2019-05-27 0 2.200 2.200 2.220 2.180 2.290 4,000,000 8,895,960 2.2240 1.819 1.819 1.836 1.803 1.894 4,837,110 1.8391 -3.51%
2019-05-24 0 2.280 2.270 2.290 2.130 2.310 7,824,000 17,240,140 2.2035 1.885 1.877 1.894 1.761 1.910 9,461,386 1.8222 4.59%
2019-05-23 0 2.180 2.150 2.180 2.150 2.220 3,264,000 7,117,120 2.1805 1.803 1.778 1.803 1.778 1.836 3,947,081 1.8031 -0.91%
2019-05-22 0 2.200 2.190 2.200 2.190 2.320 12,642,000 28,398,500 2.2464 1.819 1.811 1.819 1.811 1.919 15,287,685 1.8576 -6.38%
2019-05-21 0 2.350 2.290 2.300 2.040 2.480 15,792,000 34,563,080 2.1886 1.943 1.894 1.902 1.687 2.051 19,096,909 1.8099 14.08%
2019-05-20 0 2.060 2.040 2.060 2.020 2.090 564,000 1,159,040 2.0550 1.703 1.687 1.703 1.670 1.728 682,032 1.6994 -0.48%
2019-05-17 0 2.070 2.040 2.080 2.020 2.120 4,164,000 8,516,420 2.0452 1.712 1.687 1.720 1.670 1.753 5,035,431 1.6913 0.98%
2019-05-16 0 2.050 2.020 2.050 1.980 2.050 4,504,000 9,005,300 1.9994 1.695 1.670 1.695 1.637 1.695 5,446,585 1.6534 1.99%
2019-05-15 0 2.010 2.000 2.010 2.000 2.140 6,206,000 12,668,960 2.0414 1.662 1.654 1.662 1.654 1.770 7,504,776 1.6881 -2.43%
2019-05-14 0 2.060 2.040 2.060 1.980 2.080 4,561,718 9,268,098 2.0317 1.703 1.687 1.703 1.637 1.720 5,516,383 1.6801 1.98%
2019-05-10 0 2.020 2.010 2.020 1.990 2.080 6,204,000 12,510,300 2.0165 1.670 1.662 1.670 1.646 1.720 7,502,357 1.6675 -0.98%
2019-05-09 0 2.040 2.030 2.050 2.030 2.120 3,416,000 7,094,400 2.0768 1.687 1.679 1.695 1.679 1.753 4,130,892 1.7174 -1.92%
2019-05-08 0 2.080 2.080 2.090 2.050 2.110 7,570,589 15,726,209 2.0773 1.720 1.720 1.728 1.695 1.745 9,154,942 1.7178 0.97%
2019-05-07 0 2.060 2.060 2.070 2.050 2.080 4,220,000 8,706,920 2.0633 1.703 1.703 1.712 1.695 1.720 5,103,151 1.7062 0.49%
2019-05-06 0 2.050 2.030 2.050 1.980 2.090 9,478,000 19,273,000 2.0334 1.695 1.679 1.695 1.637 1.728 11,461,531 1.6815 -2.38%
2019-05-03 0 2.100 2.090 2.100 2.080 2.150 9,598,000 20,240,860 2.1089 1.737 1.728 1.737 1.720 1.778 11,606,645 1.7439 -1.87%
2019-05-02 0 2.140 2.110 2.120 2.060 2.180 9,648,000 20,405,940 2.1150 1.770 1.745 1.753 1.703 1.803 11,667,108 1.7490 3.38%
2019-04-30 0 2.070 2.050 2.070 1.970 2.090 6,761,583 13,678,571 2.0230 1.712 1.695 1.712 1.629 1.728 8,176,630 1.6729 1.97%
2019-04-29 0 2.030 2.020 2.030 2.010 2.090 8,070,228 16,484,072 2.0426 1.679 1.670 1.679 1.662 1.728 9,759,144 1.6891 0.50%
2019-04-26 0 2.020 2.000 2.020 1.940 2.030 5,716,000 11,386,280 1.9920 1.670 1.654 1.670 1.604 1.679 6,912,230 1.6473 3.59%
2019-04-25 0 1.950 1.940 1.950 1.930 2.040 4,858,000 9,617,780 1.9798 1.613 1.604 1.613 1.596 1.687 5,874,670 1.6372 -3.47%
2019-04-24 0 2.020 2.010 2.020 1.990 2.030 4,414,000 8,890,400 2.0141 1.670 1.662 1.670 1.646 1.679 5,337,750 1.6656 0.50%
2019-04-23 0 2.010 2.030 2.040 1.960 2.100 5,220,842 10,499,340 2.0110 1.662 1.679 1.687 1.621 1.737 6,313,446 1.6630 1.52%
2019-04-18 0 1.980 1.960 1.980 1.960 2.020 3,272,000 6,506,720 1.9886 1.637 1.621 1.637 1.621 1.670 3,956,756 1.6445 -0.50%
2019-04-17 0 1.990 1.990 2.000 1.960 2.060 4,918,000 9,857,360 2.0043 1.646 1.646 1.654 1.621 1.703 5,947,226 1.6575 -2.45%
2019-04-16 0 2.040 2.070 2.080 1.860 2.160 22,264,000 44,542,360 2.0006 1.687 1.712 1.720 1.538 1.786 26,923,352 1.6544 7.94%
2019-04-15 0 1.890 1.880 1.890 1.870 1.900 4,298,000 8,114,560 1.8880 1.563 1.555 1.563 1.546 1.571 5,197,474 1.5613 0.53%
2019-04-12 0 1.880 1.860 1.880 1.850 1.890 5,524,000 10,323,300 1.8688 1.555 1.538 1.555 1.530 1.563 6,680,048 1.5454 1.08%
2019-04-11 0 1.860 1.840 1.860 1.840 1.870 3,786,000 7,010,500 1.8517 1.538 1.522 1.538 1.522 1.546 4,578,324 1.5312 0.54%
2019-04-10 0 1.850 1.840 1.850 1.840 1.850 3,148,000 5,793,820 1.8405 1.530 1.522 1.530 1.522 1.530 3,806,805 1.5220 0.00%
2019-04-09 0 1.850 1.840 1.850 1.820 1.850 8,466,000 15,603,580 1.8431 1.530 1.522 1.530 1.505 1.530 10,237,743 1.5241 0.54%
2019-04-08 0 1.840 1.830 1.840 1.820 1.840 3,868,000 7,060,680 1.8254 1.522 1.513 1.522 1.505 1.522 4,677,485 1.5095 1.66%
2019-04-04 0 1.810 1.810 1.830 1.810 1.840 4,388,000 8,025,260 1.8289 1.497 1.497 1.513 1.497 1.522 5,306,309 1.5124 -1.09%
2019-04-03 0 1.830 1.820 1.830 1.820 1.840 4,268,000 7,812,220 1.8304 1.513 1.505 1.513 1.505 1.522 5,161,196 1.5136 0.00%
2019-04-02 0 1.830 1.830 1.840 1.820 1.840 4,280,000 7,808,080 1.8243 1.513 1.513 1.522 1.505 1.522 5,175,707 1.5086 0.55%
2019-04-01 0 1.820 1.820 1.830 1.820 1.840 4,862,000 8,900,080 1.8305 1.505 1.505 1.513 1.505 1.522 5,879,507 1.5137 -1.09%
2019-03-29 0 1.840 1.820 1.840 1.810 1.840 6,704,000 12,226,360 1.8237 1.522 1.505 1.522 1.497 1.522 8,106,996 1.5081 1.66%
2019-03-28 0 1.810 1.810 1.820 1.800 1.820 3,866,000 6,987,540 1.8074 1.497 1.497 1.505 1.488 1.505 4,675,066 1.4946 0.00%
2019-03-27 0 1.810 1.800 1.810 1.790 1.820 5,050,000 9,113,440 1.8046 1.497 1.488 1.497 1.480 1.505 6,106,851 1.4923 0.56%
2019-03-26 0 1.800 1.790 1.800 1.790 1.810 4,990,000 8,979,040 1.7994 1.488 1.480 1.488 1.480 1.497 6,034,294 1.4880 0.56%
2019-03-25 0 1.790 1.780 1.800 1.780 1.810 3,688,000 6,617,700 1.7944 1.480 1.472 1.488 1.472 1.497 4,459,815 1.4839 -1.10%
2019-03-22 0 1.810 1.800 1.810 1.800 1.820 5,056,000 9,116,580 1.8031 1.497 1.488 1.497 1.488 1.505 6,114,107 1.4911 0.00%
2019-03-21 0 1.810 1.800 1.810 1.790 1.830 7,384,000 13,308,420 1.8023 1.497 1.488 1.497 1.480 1.513 8,929,304 1.4904 0.00%
2019-03-20 0 1.810 1.800 1.810 1.790 1.810 5,136,000 9,223,850 1.7959 1.497 1.488 1.497 1.480 1.497 6,210,849 1.4851 1.69%
2019-03-19 0 1.780 1.780 1.800 1.760 1.810 9,352,000 16,774,800 1.7937 1.472 1.472 1.488 1.455 1.497 11,309,162 1.4833 1.71%
2019-03-18 0 1.750 1.750 1.760 1.750 1.790 4,212,000 7,434,480 1.7651 1.447 1.447 1.455 1.447 1.480 5,093,476 1.4596 -2.23%
2019-03-15 0 1.790 1.790 1.800 1.710 1.800 4,996,000 8,709,440 1.7433 1.480 1.480 1.488 1.414 1.488 6,041,550 1.4416 4.68%
2019-03-14 0 1.710 1.690 1.710 1.660 1.710 3,456,000 5,814,080 1.6823 1.414 1.398 1.414 1.373 1.414 4,179,263 1.3912 1.79%
2019-03-13 0 1.680 1.670 1.680 1.660 1.690 3,002,000 5,026,360 1.6743 1.389 1.381 1.389 1.373 1.398 3,630,251 1.3846 0.00%
2019-03-12 0 1.680 1.660 1.680 1.660 1.680 3,126,000 5,218,920 1.6695 1.389 1.373 1.389 1.373 1.389 3,780,201 1.3806 0.60%
2019-03-11 0 1.670 1.660 1.680 1.660 1.690 3,144,000 5,266,260 1.6750 1.381 1.373 1.389 1.373 1.398 3,801,968 1.3851 -1.18%
2019-03-08 0 1.690 1.680 1.690 1.680 1.700 2,995,990 5,049,663 1.6855 1.398 1.389 1.398 1.389 1.406 3,622,983 1.3938 -0.59%
2019-03-07 0 1.700 1.690 1.700 1.690 1.740 3,354,000 5,718,940 1.7051 1.406 1.398 1.406 1.398 1.439 4,055,916 1.4100 -2.86%
2019-03-06 0 1.750 1.730 1.750 1.700 1.750 5,054,000 8,723,640 1.7261 1.447 1.431 1.447 1.406 1.447 6,111,688 1.4274 0.00%
2019-03-05 0 1.750 1.740 1.750 1.740 1.770 3,988,000 7,000,620 1.7554 1.447 1.439 1.447 1.439 1.464 4,822,598 1.4516 -1.69%
2019-03-04 0 1.780 1.770 1.780 1.770 1.790 4,536,000 8,059,320 1.7767 1.472 1.464 1.472 1.464 1.480 5,485,282 1.4693 0.56%
2019-03-01 0 1.770 1.760 1.770 1.760 1.780 3,558,000 6,296,240 1.7696 1.464 1.455 1.464 1.455 1.472 4,302,609 1.4634 -0.56%
2019-02-28 0 1.780 1.770 1.780 1.760 1.780 4,460,000 7,890,960 1.7693 1.472 1.464 1.472 1.455 1.472 5,393,377 1.4631 0.00%
2019-02-27 0 1.780 1.760 1.770 1.750 1.780 4,410,000 7,787,940 1.7660 1.472 1.455 1.464 1.447 1.472 5,332,913 1.4604 0.56%
2019-02-26 0 1.770 1.760 1.770 1.760 1.780 2,968,000 5,237,740 1.7647 1.464 1.455 1.464 1.455 1.472 3,589,135 1.4593 0.00%
2019-02-25 0 1.770 1.760 1.770 1.760 1.800 3,856,000 6,865,120 1.7804 1.464 1.455 1.464 1.455 1.488 4,662,974 1.4723 0.00%
2019-02-22 0 1.770 1.760 1.770 1.760 1.780 3,572,000 6,314,260 1.7677 1.464 1.455 1.464 1.455 1.472 4,319,539 1.4618 0.00%
2019-02-21 0 1.770 1.760 1.770 1.730 1.780 7,148,000 12,590,520 1.7614 1.464 1.455 1.464 1.431 1.472 8,643,915 1.4566 1.14%
2019-02-20 0 1.750 1.740 1.750 1.730 1.750 2,278,000 3,966,640 1.7413 1.447 1.439 1.447 1.431 1.447 2,754,734 1.4399 0.57%
2019-02-19 0 1.740 1.730 1.740 1.730 1.760 2,962,000 5,172,280 1.7462 1.439 1.431 1.439 1.431 1.455 3,581,880 1.4440 0.58%
2019-02-18 0 1.730 1.730 1.740 1.710 1.740 2,432,000 4,202,800 1.7281 1.431 1.431 1.439 1.414 1.439 2,940,963 1.4291 1.17%
2019-02-15 0 1.710 1.700 1.710 1.700 1.730 2,484,000 4,251,840 1.7117 1.414 1.406 1.414 1.406 1.431 3,003,845 1.4155 -0.58%
2019-02-14 0 1.720 1.710 1.720 1.690 1.720 2,582,000 4,412,240 1.7088 1.422 1.414 1.422 1.398 1.422 3,122,354 1.4131 1.18%
2019-02-13 0 1.700 1.700 1.710 1.690 1.720 3,212,000 5,484,920 1.7076 1.406 1.406 1.414 1.398 1.422 3,884,199 1.4121 0.00%
2019-02-12 0 1.700 1.700 1.710 1.680 1.710 2,408,000 4,078,780 1.6938 1.406 1.406 1.414 1.389 1.414 2,911,940 1.4007 0.59%
2019-02-11 0 1.690 1.690 1.710 1.680 1.710 2,260,000 3,831,000 1.6951 1.398 1.398 1.414 1.389 1.414 2,732,967 1.4018 0.00%
2019-02-08 0 1.690 1.690 1.700 1.670 1.700 2,540,000 4,286,460 1.6876 1.398 1.398 1.406 1.381 1.406 3,071,565 1.3955 -0.59%
2019-02-04 0 1.700 1.690 1.710 1.680 1.710 1,984,000 3,373,340 1.7003 1.406 1.398 1.414 1.389 1.414 2,399,206 1.4060 0.59%
2019-02-01 0 1.690 1.680 1.700 1.670 1.700 3,378,000 5,700,100 1.6874 1.398 1.389 1.406 1.381 1.406 4,084,939 1.3954 1.20%
2019-01-31 0 1.670 1.670 1.680 1.610 1.670 3,074,000 5,080,380 1.6527 1.381 1.381 1.389 1.331 1.381 3,717,319 1.3667 0.60%
2019-01-30 0 1.660 1.640 1.650 1.600 1.670 3,390,000 5,545,440 1.6358 1.373 1.356 1.364 1.323 1.381 4,099,450 1.3527 3.11%
2019-01-29 0 1.610 1.620 1.640 1.550 1.640 3,808,000 6,088,780 1.5989 1.331 1.340 1.356 1.282 1.356 4,604,928 1.3222 2.55%
2019-01-28 0 1.570 1.570 1.580 1.540 1.590 3,042,000 4,771,180 1.5684 1.298 1.298 1.307 1.273 1.315 3,678,622 1.2970 1.29%
2019-01-25 0 1.550 1.530 1.550 1.500 1.570 3,472,000 5,303,520 1.5275 1.282 1.265 1.282 1.240 1.298 4,198,611 1.2632 4.03%
2019-01-24 0 1.490 1.490 1.520 1.480 1.560 3,304,000 4,963,920 1.5024 1.232 1.232 1.257 1.224 1.290 3,995,453 1.2424 -5.70%
2019-01-23 0 1.580 1.530 1.580 1.430 1.590 6,236,000 9,139,300 1.4656 1.307 1.265 1.307 1.183 1.315 7,541,054 1.2119 8.97%
2019-01-22 0 1.450 1.440 1.450 1.440 1.470 11,290,000 16,519,380 1.4632 1.199 1.191 1.199 1.191 1.216 13,652,742 1.2100 -0.68%
2019-01-21 0 1.460 1.440 1.460 1.430 1.520 4,492,000 6,671,420 1.4852 1.207 1.191 1.207 1.183 1.257 5,432,074 1.2282 -0.68%
2019-01-18 0 1.470 1.470 1.480 1.450 1.500 3,744,000 5,508,580 1.4713 1.216 1.216 1.224 1.199 1.240 4,527,535 1.2167 -0.68%
2019-01-17 0 1.480 1.460 1.480 1.460 1.520 4,378,000 6,546,680 1.4954 1.224 1.207 1.224 1.207 1.257 5,294,217 1.2366 -2.63%
2019-01-16 0 1.520 1.520 1.530 1.440 1.590 9,396,000 14,147,200 1.5057 1.257 1.257 1.265 1.191 1.315 11,362,371 1.2451 6.29%
2019-01-15 0 1.430 1.420 1.430 1.360 1.610 6,392,000 9,880,460 1.5458 1.183 1.174 1.183 1.125 1.331 7,729,701 1.2782 -11.18%
2019-01-14 0 1.610 1.610 1.620 1.590 1.620 3,610,000 5,785,040 1.6025 1.331 1.331 1.340 1.315 1.340 4,365,491 1.3252 -0.62%
2019-01-11 0 1.620 1.610 1.620 1.610 1.640 3,020,000 4,909,340 1.6256 1.340 1.331 1.340 1.331 1.356 3,652,018 1.3443 0.00%
2019-01-10 0 1.620 1.620 1.630 1.620 1.660 7,852,000 12,992,340 1.6547 1.340 1.340 1.348 1.340 1.373 9,495,246 1.3683 -2.41%
2019-01-09 0 1.660 1.650 1.660 1.650 1.690 3,176,000 5,302,480 1.6695 1.373 1.364 1.373 1.364 1.398 3,840,665 1.3806 -1.19%
2019-01-08 0 1.680 1.670 1.690 1.670 1.720 6,512,000 10,960,840 1.6832 1.389 1.381 1.398 1.381 1.422 7,874,814 1.3919 -2.33%
2019-01-07 0 1.720 1.710 1.720 1.710 1.760 3,468,000 5,990,520 1.7274 1.422 1.414 1.422 1.414 1.455 4,193,774 1.4284 -1.71%
2019-01-04 0 1.750 1.730 1.750 1.690 1.770 8,888,000 15,386,140 1.7311 1.447 1.431 1.447 1.398 1.464 10,748,058 1.4315 2.34%
2019-01-03 0 1.710 1.710 1.720 1.710 1.760 3,476,000 6,042,480 1.7383 1.414 1.414 1.422 1.414 1.455 4,203,448 1.4375 -2.29%
2019-01-02 0 1.750 1.750 1.760 1.750 1.850 4,294,000 7,696,460 1.7924 1.447 1.447 1.455 1.447 1.530 5,192,637 1.4822 -5.41%
2018-12-31 0 1.850 1.830 1.840 1.770 1.860 7,206,000 13,170,220 1.8277 1.530 1.513 1.522 1.464 1.538 8,714,053 1.5114 4.52%
2018-12-28 0 1.770 1.760 1.790 1.690 1.790 5,642,534 9,894,853 1.7536 1.464 1.455 1.480 1.398 1.480 6,823,389 1.4501 3.51%
2018-12-27 0 1.710 1.710 1.740 1.690 1.730 3,532,000 6,049,320 1.7127 1.414 1.414 1.439 1.398 1.431 4,271,168 1.4163 -0.58%
2018-12-24 0 1.720 1.700 1.730 1.700 1.730 2,158,000 3,709,780 1.7191 1.422 1.406 1.431 1.406 1.431 2,609,621 1.4216 1.18%
2018-12-21 0 1.700 1.690 1.720 1.680 1.730 4,366,000 7,447,660 1.7058 1.406 1.398 1.422 1.389 1.431 5,279,705 1.4106 -0.58%
2018-12-20 0 1.710 1.700 1.710 1.700 1.730 2,342,000 4,011,480 1.7128 1.414 1.406 1.414 1.406 1.431 2,832,128 1.4164 -0.58%
2018-12-19 0 1.720 1.700 1.720 1.670 1.720 4,378,000 7,435,880 1.6985 1.422 1.406 1.422 1.381 1.422 5,294,217 1.4045 2.99%
2018-12-18 0 1.670 1.660 1.680 1.660 1.690 2,416,000 4,047,560 1.6753 1.381 1.373 1.389 1.373 1.398 2,921,614 1.3854 -0.60%
2018-12-17 0 1.680 1.670 1.680 1.670 1.730 5,800,000 9,835,499 1.6958 1.389 1.381 1.389 1.381 1.431 7,013,809 1.4023 -2.89%
2018-12-14 0 1.730 1.720 1.730 1.660 1.740 6,212,000 10,497,880 1.6899 1.431 1.422 1.431 1.373 1.439 7,512,031 1.3975 3.59%
2018-12-13 0 1.670 1.650 1.670 1.600 1.670 3,366,000 5,512,320 1.6376 1.381 1.364 1.381 1.323 1.381 4,070,428 1.3542 4.37%
2018-12-12 0 1.600 1.600 1.610 1.590 1.670 3,736,000 6,109,440 1.6353 1.323 1.323 1.331 1.315 1.381 4,517,860 1.3523 -3.03%
2018-12-11 0 1.650 1.640 1.650 1.620 1.660 2,626,000 4,321,880 1.6458 1.364 1.356 1.364 1.340 1.373 3,175,562 1.3610 0.00%
2018-12-10 0 1.650 1.640 1.650 1.640 1.670 3,220,000 5,320,740 1.6524 1.364 1.356 1.364 1.356 1.381 3,893,873 1.3664 -0.60%
2018-12-07 0 1.660 1.630 1.680 1.620 1.700 4,548,000 7,444,780 1.6369 1.373 1.348 1.389 1.340 1.406 5,499,794 1.3536 1.84%
2018-12-06 0 1.630 1.620 1.630 1.620 1.660 2,486,000 4,082,140 1.6421 1.348 1.340 1.348 1.340 1.373 3,006,264 1.3579 -1.81%
2018-12-05 0 1.660 1.650 1.660 1.650 1.670 2,460,000 4,079,500 1.6583 1.373 1.364 1.373 1.364 1.381 2,974,822 1.3713 -0.60%
2018-12-04 0 1.670 1.650 1.670 1.660 1.680 2,194,000 3,645,920 1.6618 1.381 1.364 1.381 1.373 1.389 2,653,155 1.3742 0.00%
2018-12-03 0 1.670 1.660 1.670 1.650 1.690 3,062,000 5,113,220 1.6699 1.381 1.373 1.381 1.364 1.398 3,702,807 1.3809 -0.60%
2018-11-30 0 1.680 1.650 1.660 1.650 1.710 7,166,000 12,046,560 1.6811 1.389 1.364 1.373 1.364 1.414 8,665,682 1.3901 1.20%
2018-11-29 0 1.660 1.650 1.670 1.610 1.670 4,330,000 7,080,120 1.6351 1.373 1.364 1.381 1.331 1.381 5,236,171 1.3522 2.47%
2018-11-28 0 1.620 1.610 1.620 1.580 1.630 3,696,000 5,960,500 1.6127 1.340 1.331 1.340 1.307 1.348 4,469,489 1.3336 0.00%
2018-11-27 0 1.620 1.610 1.620 1.600 1.640 3,352,000 5,431,120 1.6203 1.340 1.331 1.340 1.323 1.356 4,053,498 1.3399 0.00%
2018-11-26 0 1.620 1.620 1.630 1.600 1.680 4,426,000 7,228,960 1.6333 1.340 1.340 1.348 1.323 1.389 5,352,262 1.3506 -0.61%
2018-11-23 0 1.630 1.610 1.630 1.610 1.650 2,432,000 3,949,340 1.6239 1.348 1.331 1.348 1.331 1.364 2,940,963 1.3429 -1.21%
2018-11-22 0 1.650 1.640 1.650 1.620 1.660 3,058,000 4,994,460 1.6332 1.364 1.356 1.364 1.340 1.373 3,697,970 1.3506 0.61%
2018-11-21 0 1.640 1.630 1.650 1.600 1.650 3,332,000 5,397,700 1.6200 1.356 1.348 1.364 1.323 1.364 4,029,312 1.3396 1.86%
2018-11-20 0 1.610 1.610 1.620 1.600 1.630 3,496,000 5,637,960 1.6127 1.331 1.331 1.340 1.323 1.348 4,227,634 1.3336 0.00%
2018-11-19 0 1.610 1.600 1.610 1.580 1.650 3,080,000 4,962,480 1.6112 1.331 1.323 1.331 1.307 1.364 3,724,574 1.3324 -0.62%
2018-11-16 0 1.620 1.610 1.630 1.600 1.630 2,978,000 4,825,940 1.6205 1.340 1.331 1.348 1.323 1.348 3,601,228 1.3401 0.62%
2018-11-15 0 1.610 1.610 1.620 1.610 1.660 2,990,000 4,872,460 1.6296 1.331 1.331 1.340 1.331 1.373 3,615,739 1.3476 0.00%
2018-11-14 0 1.610 1.600 1.610 1.600 1.630 2,934,000 4,734,020 1.6135 1.331 1.323 1.331 1.323 1.348 3,548,020 1.3343 0.00%
2018-11-13 0 1.610 1.600 1.610 1.580 1.620 3,730,000 5,995,440 1.6074 1.331 1.323 1.331 1.307 1.340 4,510,605 1.3292 -1.23%
2018-11-12 0 1.630 1.610 1.630 1.580 1.650 2,624,000 4,282,600 1.6321 1.348 1.331 1.348 1.307 1.364 3,173,144 1.3496 1.24%
2018-11-09 0 1.610 1.580 1.610 1.580 1.630 2,104,000 3,384,360 1.6085 1.331 1.307 1.331 1.307 1.348 2,544,320 1.3302 -1.83%
2018-11-08 0 1.640 1.630 1.640 1.610 1.700 1,608,000 2,640,420 1.6421 1.356 1.348 1.356 1.331 1.406 1,944,518 1.3579 0.00%
2018-11-07 0 1.640 1.630 1.650 1.610 1.660 1,286,000 2,102,000 1.6345 1.356 1.348 1.364 1.331 1.373 1,555,131 1.3517 -1.20%
2018-11-06 0 1.660 1.630 1.640 1.640 1.680 858,000 1,417,740 1.6524 1.373 1.348 1.356 1.356 1.389 1,037,560 1.3664 0.00%
2018-11-05 0 1.660 1.640 1.660 1.620 1.680 474,000 784,020 1.6541 1.373 1.356 1.373 1.340 1.389 573,197 1.3678 -0.60%
2018-11-02 0 1.670 1.650 1.660 1.590 1.710 2,084,000 3,433,280 1.6474 1.381 1.364 1.373 1.315 1.414 2,520,134 1.3623 0.60%
2018-11-01 0 1.660 1.660 1.690 1.530 1.700 6,196,000 9,959,040 1.6073 1.373 1.373 1.398 1.265 1.406 7,492,683 1.3292 -4.60%
2018-10-31 0 1.740 1.740 1.750 1.360 1.750 10,250,000 15,398,340 1.5023 1.439 1.439 1.447 1.125 1.447 12,395,093 1.2423 27.01%
2018-10-30 0 1.370 1.380 1.390 1.320 1.390 3,554,000 4,782,100 1.3456 1.133 1.141 1.149 1.092 1.149 4,297,772 1.1127 1.48%
2018-10-29 0 1.350 1.320 1.360 1.260 1.360 4,910,000 6,450,260 1.3137 1.116 1.092 1.125 1.042 1.125 5,937,552 1.0864 -1.46%
2018-10-26 0 1.370 1.350 1.370 1.300 1.380 4,814,000 6,396,960 1.3288 1.133 1.116 1.133 1.075 1.141 5,821,461 1.0989 4.58%
2018-10-25 0 1.310 1.310 1.330 1.310 1.360 1,976,000 2,646,440 1.3393 1.083 1.083 1.100 1.083 1.125 2,389,532 1.1075 -3.68%
2018-10-24 0 1.360 1.360 1.390 1.330 1.430 2,518,000 3,488,020 1.3852 1.125 1.125 1.149 1.100 1.183 3,044,961 1.1455 -1.45%
2018-10-23 0 1.380 1.370 1.400 1.330 1.490 6,698,000 9,385,600 1.4013 1.141 1.133 1.158 1.100 1.232 8,099,740 1.1588 -6.76%
2018-10-22 0 1.480 1.470 1.490 1.460 1.530 5,836,000 8,732,600 1.4963 1.224 1.216 1.232 1.207 1.265 7,057,343 1.2374 -3.27%
2018-10-19 0 1.530 1.500 1.540 1.450 1.540 9,974,000 14,886,840 1.4926 1.265 1.240 1.273 1.199 1.273 12,061,333 1.2343 2.68%
2018-10-18 0 1.490 1.480 1.500 1.470 1.580 8,094,000 12,328,720 1.5232 1.232 1.224 1.240 1.216 1.307 9,787,891 1.2596 -1.32%
2018-10-16 0 1.510 1.500 1.530 1.500 1.580 7,176,000 11,050,380 1.5399 1.249 1.240 1.265 1.240 1.307 8,677,775 1.2734 -2.58%
2018-10-15 0 1.550 1.540 1.570 1.520 1.600 4,728,000 7,329,420 1.5502 1.282 1.273 1.298 1.257 1.323 5,717,464 1.2819 -3.13%
2018-10-12 0 1.600 1.580 1.630 1.480 1.630 6,236,000 9,663,480 1.5496 1.323 1.307 1.348 1.224 1.348 7,541,054 1.2814 5.96%
2018-10-11 0 1.510 1.510 1.530 1.510 1.650 4,960,000 7,683,100 1.5490 1.249 1.249 1.265 1.249 1.364 5,998,016 1.2809 -9.58%
2018-10-10 0 1.670 1.660 1.670 1.660 1.720 4,514,000 7,652,680 1.6953 1.381 1.373 1.381 1.373 1.422 5,458,678 1.4019 -2.91%
2018-10-09 0 1.720 1.700 1.720 1.690 1.730 5,012,000 8,572,420 1.7104 1.422 1.406 1.422 1.398 1.431 6,060,898 1.4144 1.18%
2018-10-08 0 1.700 1.670 1.710 1.650 1.740 6,064,000 10,247,520 1.6899 1.406 1.381 1.414 1.364 1.439 7,333,058 1.3974 -1.73%
2018-10-05 0 1.730 1.710 1.730 1.710 1.740 4,078,000 7,018,900 1.7212 1.431 1.414 1.431 1.414 1.439 4,931,433 1.4233 0.58%
2018-10-04 0 1.720 1.720 1.730 1.710 1.750 3,714,000 6,426,520 1.7304 1.422 1.422 1.431 1.414 1.447 4,491,256 1.4309 -1.15%
2018-10-03 0 1.740 1.730 1.750 1.730 1.760 4,584,000 8,002,780 1.7458 1.439 1.431 1.447 1.431 1.455 5,543,328 1.4437 -1.14%
2018-10-02 0 1.760 1.740 1.760 1.720 1.780 5,986,000 10,420,000 1.7407 1.455 1.439 1.455 1.422 1.472 7,238,735 1.4395 1.15%
2018-09-28 0 1.740 1.730 1.740 1.730 1.760 3,698,000 6,465,960 1.7485 1.439 1.431 1.439 1.431 1.455 4,471,908 1.4459 -1.14%
2018-09-27 0 1.760 1.770 1.780 1.730 1.780 5,264,000 9,222,260 1.7519 1.455 1.464 1.472 1.431 1.472 6,365,636 1.4488 -0.56%
2018-09-26 0 1.770 1.760 1.770 1.760 1.790 3,986,000 7,056,740 1.7704 1.464 1.455 1.464 1.455 1.480 4,820,180 1.4640 0.57%
2018-09-24 0 1.760 1.770 1.780 1.730 1.810 7,900,000 13,977,740 1.7693 1.455 1.464 1.472 1.431 1.497 9,553,292 1.4631 -2.76%
2018-09-21 0 1.810 1.810 1.820 1.750 1.840 16,231,588 29,280,780 1.8039 1.497 1.497 1.505 1.447 1.522 19,628,493 1.4917 2.84%
2018-09-20 0 1.760 1.760 1.770 1.750 1.790 1,198,000 2,119,820 1.7695 1.455 1.455 1.464 1.447 1.480 1,448,714 1.4632 -1.68%
2018-09-19 0 1.790 1.770 1.800 1.750 1.810 3,656,000 6,527,360 1.7854 1.480 1.464 1.488 1.447 1.497 4,421,118 1.4764 1.70%
2018-09-18 0 1.760 1.750 1.770 1.740 1.790 2,458,000 4,340,200 1.7657 1.455 1.447 1.464 1.439 1.480 2,972,404 1.4602 -3.83%
2018-09-17 0 1.830 1.800 1.840 1.740 1.840 6,944,000 12,499,580 1.8001 1.513 1.488 1.522 1.439 1.522 8,397,222 1.4885 0.55%
2018-09-14 0 1.820 1.780 1.820 1.670 1.840 8,550,000 15,020,720 1.7568 1.505 1.472 1.505 1.381 1.522 10,339,322 1.4528 4.60%
2018-09-13 0 1.740 1.720 1.740 1.660 1.750 2,064,000 3,548,060 1.7190 1.439 1.422 1.439 1.373 1.447 2,495,949 1.4215 3.57%
2018-09-12 0 1.680 1.670 1.680 1.640 1.710 6,482,000 10,856,760 1.6749 1.389 1.381 1.389 1.356 1.414 7,838,536 1.3850 2.44%
2018-09-11 0 1.640 1.640 1.660 1.620 1.730 4,350,000 7,202,740 1.6558 1.356 1.356 1.373 1.340 1.431 5,260,357 1.3692 -5.20%
2018-09-10 0 1.730 1.720 1.740 1.670 1.740 4,018,000 6,868,780 1.7095 1.431 1.422 1.439 1.381 1.439 4,858,877 1.4137 -1.14%
2018-09-07 0 1.750 1.750 1.760 1.700 1.770 4,814,000 8,366,620 1.7380 1.447 1.447 1.455 1.406 1.464 5,821,461 1.4372 -1.69%
2018-09-06 0 1.780 1.760 1.790 1.680 1.790 2,876,000 5,003,580 1.7398 1.472 1.455 1.480 1.389 1.480 3,477,882 1.4387 0.56%
2018-09-05 0 1.770 1.750 1.770 1.730 1.790 6,964,330 12,212,610 1.7536 1.464 1.447 1.464 1.431 1.480 8,421,807 1.4501 -1.12%
2018-09-04 0 1.790 1.780 1.790 1.740 1.810 2,738,000 4,850,220 1.7714 1.480 1.472 1.480 1.439 1.497 3,311,002 1.4649 -1.65%
2018-09-03 0 1.820 1.820 1.830 1.670 1.830 16,513,200 29,370,986 1.7786 1.505 1.505 1.513 1.381 1.513 19,969,040 1.4708 -2.15%
2018-08-31 0 1.860 1.820 1.860 1.570 1.900 14,718,000 24,564,340 1.6690 1.538 1.505 1.538 1.298 1.571 17,798,145 1.3802 16.98%
2018-08-30 0 1.590 1.570 1.590 1.570 1.610 2,146,000 3,412,980 1.5904 1.315 1.298 1.315 1.298 1.331 2,595,109 1.3152 -0.62%
2018-08-29 0 1.600 1.580 1.600 1.560 1.640 2,420,000 3,860,960 1.5954 1.323 1.307 1.323 1.290 1.356 2,926,451 1.3193 -1.23%
2018-08-28 0 1.620 1.600 1.620 1.600 1.620 3,824,000 6,156,260 1.6099 1.340 1.323 1.340 1.323 1.340 4,624,277 1.3313 1.25%
2018-08-27 0 1.600 1.590 1.600 1.570 1.640 8,880,000 14,209,400 1.6002 1.323 1.315 1.323 1.298 1.356 10,738,383 1.3232 1.27%
2018-08-24 0 1.580 1.570 1.580 1.560 1.600 6,814,000 10,754,300 1.5783 1.307 1.298 1.307 1.290 1.323 8,240,016 1.3051 0.64%
2018-08-23 0 1.570 1.560 1.600 1.500 1.600 7,506,000 11,561,520 1.5403 1.298 1.290 1.323 1.240 1.323 9,076,836 1.2737 -1.87%
2018-08-22 0 1.600 1.580 1.600 1.560 1.620 8,368,000 13,289,440 1.5881 1.323 1.307 1.323 1.290 1.340 10,119,233 1.3133 -0.62%
2018-08-21 0 1.610 1.570 1.610 1.520 1.610 6,964,000 10,857,800 1.5591 1.331 1.298 1.331 1.257 1.331 8,421,408 1.2893 5.92%
2018-08-20 0 1.520 1.510 1.520 1.510 1.540 10,978,000 16,726,300 1.5236 1.257 1.249 1.257 1.249 1.273 13,275,447 1.2599 0.00%
2018-08-17 0 1.520 1.520 1.530 1.500 1.550 10,658,000 16,289,440 1.5284 1.257 1.257 1.265 1.240 1.282 12,888,479 1.2639 -1.94%
2018-08-16 0 1.550 1.500 1.540 1.500 1.580 8,488,000 13,055,860 1.5382 1.282 1.240 1.273 1.240 1.307 10,264,347 1.2720 -1.90%
2018-08-15 0 1.580 1.570 1.610 1.560 1.630 4,102,000 6,560,580 1.5994 1.307 1.298 1.331 1.290 1.348 4,960,456 1.3226 -3.66%
2018-08-14 0 1.640 1.630 1.640 1.620 1.670 5,104,000 8,373,020 1.6405 1.356 1.348 1.356 1.340 1.381 6,172,152 1.3566 -1.80%
2018-08-13 0 1.670 1.630 1.670 1.600 1.700 7,382,000 12,080,280 1.6365 1.381 1.348 1.381 1.323 1.406 8,926,886 1.3532 1.21%
2018-08-10 0 1.650 1.630 1.650 1.640 1.700 8,180,000 13,691,300 1.6738 1.364 1.348 1.364 1.356 1.406 9,891,889 1.3841 -0.60%
2018-08-09 0 1.660 1.650 1.660 1.610 1.680 6,740,000 11,080,800 1.6440 1.373 1.364 1.373 1.331 1.389 8,150,530 1.3595 3.11%
2018-08-08 0 1.610 1.610 1.620 1.600 1.630 6,680,000 10,806,940 1.6178 1.331 1.331 1.340 1.323 1.348 8,077,973 1.3378 1.26%
2018-08-07 0 1.590 1.590 1.610 1.550 1.600 5,570,000 8,776,640 1.5757 1.315 1.315 1.331 1.282 1.323 6,735,675 1.3030 2.58%
2018-08-06 0 1.550 1.530 1.550 1.500 1.570 4,378,000 6,739,600 1.5394 1.282 1.265 1.282 1.240 1.298 5,294,217 1.2730 1.31%
2018-08-03 0 1.530 1.520 1.570 1.480 1.580 5,088,000 7,935,300 1.5596 1.265 1.257 1.298 1.224 1.307 6,152,803 1.2897 -3.16%
2018-08-02 0 1.580 1.570 1.580 1.570 1.600 4,172,000 6,590,320 1.5797 1.307 1.298 1.307 1.298 1.323 5,045,105 1.3063 1.28%
2018-08-01 0 1.560 1.550 1.560 1.560 1.610 5,148,000 8,173,400 1.5877 1.290 1.282 1.290 1.290 1.331 6,225,360 1.3129 -1.27%
2018-07-31 0 1.580 1.580 1.590 1.540 1.590 4,602,000 7,234,240 1.5720 1.307 1.307 1.315 1.273 1.315 5,565,095 1.2999 -0.63%
2018-07-30 0 1.590 1.580 1.590 1.570 1.600 3,542,000 5,612,580 1.5846 1.315 1.307 1.315 1.298 1.323 4,283,261 1.3104 0.63%
2018-07-27 0 1.580 1.570 1.580 1.560 1.600 4,274,000 6,760,560 1.5818 1.307 1.298 1.307 1.290 1.323 5,168,452 1.3080 0.64%
2018-07-26 0 1.570 1.570 1.590 1.570 1.610 4,482,000 7,120,500 1.5887 1.298 1.298 1.315 1.298 1.331 5,419,981 1.3137 -1.87%
2018-07-25 0 1.600 1.600 1.610 1.570 1.630 4,086,000 6,526,140 1.5972 1.323 1.323 1.331 1.298 1.348 4,941,108 1.3208 -1.23%
2018-07-24 0 1.620 1.610 1.620 1.570 1.640 4,476,000 7,194,720 1.6074 1.340 1.331 1.340 1.298 1.356 5,412,726 1.3292 3.85%
2018-07-23 0 1.560 1.560 1.580 1.550 1.610 3,932,000 6,243,020 1.5877 1.290 1.290 1.307 1.282 1.331 4,754,879 1.3130 -3.11%
2018-07-20 0 1.610 1.610 1.620 1.600 1.650 3,544,000 5,762,620 1.6260 1.331 1.331 1.340 1.323 1.364 4,285,679 1.3446 -1.83%
2018-07-19 0 1.640 1.630 1.650 1.620 1.670 4,372,000 7,233,360 1.6545 1.356 1.348 1.364 1.340 1.381 5,286,961 1.3682 0.61%
2018-07-18 0 1.630 1.620 1.630 1.620 1.720 5,960,000 9,989,840 1.6761 1.348 1.340 1.348 1.340 1.422 7,207,293 1.3861 -2.98%
2018-07-17 0 1.680 1.650 1.680 1.670 1.700 3,508,000 5,906,140 1.6836 1.389 1.364 1.389 1.381 1.406 4,242,145 1.3923 -1.18%
2018-07-16 0 1.700 1.690 1.700 1.640 1.720 4,886,000 8,207,920 1.6799 1.406 1.398 1.406 1.356 1.422 5,908,529 1.3892 0.59%
2018-07-13 0 1.690 1.670 1.690 1.660 1.720 7,988,000 13,548,860 1.6962 1.398 1.381 1.398 1.373 1.422 9,659,708 1.4026 0.00%
2018-07-12 0 1.690 1.690 1.720 1.580 1.720 13,500,000 22,069,440 1.6348 1.398 1.398 1.422 1.307 1.422 16,325,245 1.3519 5.63%
2018-07-11 0 1.600 1.600 1.610 1.590 1.660 7,116,000 11,527,900 1.6200 1.323 1.323 1.331 1.315 1.373 8,605,218 1.3396 -4.19%
2018-07-10 0 1.670 1.640 1.670 1.630 1.740 5,310,000 8,906,440 1.6773 1.381 1.356 1.381 1.348 1.439 6,421,263 1.3870 0.00%
2018-07-09 0 1.670 1.660 1.680 1.660 1.700 3,628,000 6,114,900 1.6855 1.381 1.373 1.389 1.373 1.406 4,387,258 1.3938 0.60%
2018-07-06 0 1.660 1.650 1.660 1.640 1.740 5,452,000 9,277,840 1.7017 1.373 1.364 1.373 1.356 1.439 6,592,980 1.4072 -4.60%
2018-07-05 0 1.740 1.720 1.740 1.650 1.760 8,812,000 15,042,520 1.7070 1.439 1.422 1.439 1.364 1.455 10,656,153 1.4116 0.00%
2018-07-04 0 1.740 1.710 1.720 1.610 1.750 7,684,000 12,721,880 1.6556 1.439 1.414 1.422 1.331 1.447 9,292,088 1.3691 5.45%
2018-07-03 0 1.650 1.650 1.660 1.610 1.700 5,378,000 8,891,380 1.6533 1.364 1.364 1.373 1.331 1.406 6,503,494 1.3672 -0.60%
2018-06-29 0 1.660 1.660 1.670 1.650 1.730 4,838,000 8,229,540 1.7010 1.373 1.373 1.381 1.364 1.431 5,850,484 1.4066 -1.78%
2018-06-28 0 1.690 1.680 1.700 1.680 1.770 5,136,000 8,883,980 1.7297 1.398 1.389 1.406 1.389 1.464 6,210,849 1.4304 -4.52%
2018-06-27 0 1.770 1.730 1.750 1.690 1.810 10,572,000 18,680,780 1.7670 1.464 1.431 1.447 1.398 1.497 12,784,481 1.4612 -1.67%
2018-06-26 0 1.800 1.780 1.800 1.750 1.860 6,832,000 12,208,540 1.7870 1.488 1.472 1.488 1.447 1.538 8,261,783 1.4777 -2.70%
2018-06-25 0 1.850 1.840 1.850 1.800 1.920 6,832,000 12,620,700 1.8473 1.530 1.522 1.530 1.488 1.588 8,261,783 1.5276 0.00%
2018-06-22 0 1.850 1.830 1.850 1.790 1.850 7,582,000 13,898,880 1.8331 1.530 1.513 1.530 1.480 1.530 9,168,741 1.5159 0.54%
2018-06-21 0 1.840 1.830 1.840 1.760 1.850 12,748,000 23,247,640 1.8236 1.522 1.513 1.522 1.455 1.530 15,415,868 1.5080 4.55%
2018-06-20 0 1.760 1.740 1.760 1.710 1.760 4,638,000 8,071,560 1.7403 1.455 1.439 1.455 1.414 1.455 5,608,629 1.4391 0.57%
2018-06-19 0 1.750 1.730 1.750 1.670 1.750 11,660,000 20,031,340 1.7180 1.447 1.431 1.447 1.381 1.447 14,100,175 1.4206 0.00%
2018-06-15 0 1.750 1.720 1.750 1.680 1.770 9,388,000 16,054,490 1.7101 1.447 1.422 1.447 1.389 1.464 11,352,696 1.4142 3.55%
2018-06-14 0 1.690 1.690 1.700 1.690 1.740 7,126,000 12,167,730 1.7075 1.398 1.398 1.406 1.398 1.439 8,617,311 1.4120 -2.87%
2018-06-13 0 1.740 1.730 1.740 1.690 1.740 6,578,000 11,308,520 1.7191 1.439 1.431 1.439 1.398 1.439 7,954,627 1.4216 0.00%
2018-06-12 0 1.740 1.720 1.750 1.680 1.750 7,144,000 12,245,580 1.7141 1.439 1.422 1.447 1.389 1.447 8,639,078 1.4175 -0.57%
2018-06-11 0 1.750 1.720 1.750 1.670 1.750 7,418,000 12,777,850 1.7225 1.447 1.422 1.447 1.381 1.447 8,970,420 1.4244 2.94%
2018-06-08 0 1.700 1.680 1.690 1.650 1.730 22,584,000 37,943,310 1.6801 1.406 1.389 1.398 1.364 1.431 27,310,321 1.3893 4.29%
2018-06-07 0 1.630 1.630 1.640 1.630 1.680 4,808,000 7,953,580 1.6542 1.348 1.348 1.356 1.348 1.389 5,814,206 1.3680 -1.81%
2018-06-06 0 1.660 1.640 1.660 1.540 1.670 11,492,000 18,378,140 1.5992 1.373 1.356 1.373 1.273 1.381 13,897,016 1.3225 3.11%
2018-06-05 0 1.610 1.600 1.610 1.580 1.630 5,350,000 8,568,500 1.6016 1.331 1.323 1.331 1.307 1.348 6,469,634 1.3244 1.26%
2018-06-04 0 1.590 1.590 1.600 1.580 1.670 6,748,000 10,995,900 1.6295 1.315 1.315 1.323 1.307 1.381 8,160,204 1.3475 -3.64%
2018-06-01 0 1.650 1.630 1.650 1.550 1.650 6,488,000 10,618,420 1.6366 1.364 1.348 1.364 1.282 1.364 7,845,792 1.3534 0.00%
2018-05-31 0 1.650 1.610 1.660 1.610 1.700 14,294,000 23,760,520 1.6623 1.364 1.331 1.373 1.331 1.406 17,285,411 1.3746 -2.37%
2018-05-30 0 1.690 1.680 1.690 1.650 1.730 5,178,000 8,753,280 1.6905 1.398 1.389 1.398 1.364 1.431 6,261,638 1.3979 -0.59%
2018-05-29 0 1.700 1.690 1.700 1.690 1.740 4,698,000 8,048,060 1.7131 1.406 1.398 1.406 1.398 1.439 5,681,185 1.4166 -1.73%
2018-05-28 0 1.730 1.710 1.730 1.690 1.750 5,256,000 9,008,060 1.7139 1.431 1.414 1.431 1.398 1.447 6,355,962 1.4173 2.37%
2018-05-25 0 1.690 1.690 1.710 1.690 1.740 5,568,000 9,577,540 1.7201 1.398 1.398 1.414 1.398 1.439 6,733,257 1.4224 -1.74%
2018-05-24 0 1.720 1.720 1.740 1.710 1.750 5,334,000 9,243,720 1.7330 1.422 1.422 1.439 1.414 1.447 6,450,286 1.4331 -1.15%
2018-05-23 0 1.740 1.740 1.750 1.740 1.770 3,476,000 6,099,920 1.7549 1.439 1.439 1.447 1.439 1.464 4,203,448 1.4512 -1.14%
2018-05-21 0 1.760 1.750 1.760 1.730 1.780 4,296,000 7,544,020 1.7561 1.455 1.447 1.455 1.431 1.472 5,195,056 1.4522 1.15%
2018-05-18 0 1.740 1.730 1.740 1.730 1.760 3,548,000 6,172,660 1.7398 1.439 1.431 1.439 1.431 1.455 4,290,516 1.4387 -0.57%
2018-05-17 0 1.750 1.730 1.740 1.730 1.760 3,072,000 5,368,880 1.7477 1.447 1.431 1.439 1.431 1.455 3,714,900 1.4452 2.15%
2018-05-16 0 1.760 1.750 1.760 1.740 1.770 3,976,000 6,982,640 1.7562 1.417 1.409 1.417 1.401 1.425 4,939,431 1.4137 -0.56%
2018-05-15 0 1.770 1.760 1.780 1.760 1.790 5,638,000 10,022,460 1.7777 1.425 1.417 1.433 1.417 1.441 7,004,153 1.4309 1.14%
2018-05-14 0 1.750 1.740 1.750 1.710 1.800 5,328,000 9,350,260 1.7549 1.409 1.401 1.409 1.376 1.449 6,619,036 1.4126 0.57%
2018-05-11 0 1.740 1.720 1.740 1.700 1.750 4,574,000 7,930,820 1.7339 1.401 1.385 1.401 1.368 1.409 5,682,333 1.3957 0.58%
2018-05-10 0 1.730 1.720 1.730 1.650 1.730 5,372,000 9,047,100 1.6841 1.393 1.385 1.393 1.328 1.393 6,673,698 1.3556 3.59%
2018-05-09 0 1.670 1.650 1.670 1.620 1.680 7,844,000 12,841,700 1.6371 1.344 1.328 1.344 1.304 1.352 9,744,692 1.3178 1.21%
2018-05-08 0 1.650 1.640 1.650 1.620 1.670 6,062,000 9,958,420 1.6428 1.328 1.320 1.328 1.304 1.344 7,530,893 1.3223 1.23%
2018-05-07 0 1.630 1.620 1.640 1.610 1.700 6,406,000 10,636,040 1.6603 1.312 1.304 1.320 1.296 1.368 7,958,248 1.3365 -4.12%
2018-05-04 0 1.700 1.680 1.690 1.660 1.740 7,564,000 12,803,500 1.6927 1.368 1.352 1.360 1.336 1.401 9,396,845 1.3625 -1.73%
2018-05-03 0 1.730 1.730 1.740 1.710 1.750 3,608,000 6,243,420 1.7304 1.393 1.393 1.401 1.376 1.409 4,482,260 1.3929 -1.70%
2018-05-02 0 1.760 1.750 1.760 1.700 1.760 3,936,000 6,842,700 1.7385 1.417 1.409 1.417 1.368 1.417 4,889,738 1.3994 0.57%
2018-04-30 0 1.750 1.740 1.750 1.730 1.780 5,210,000 9,102,460 1.7471 1.409 1.401 1.409 1.393 1.433 6,472,443 1.4063 -1.69%
2018-04-27 0 1.780 1.760 1.790 1.690 1.790 9,382,000 16,436,160 1.7519 1.433 1.417 1.441 1.360 1.441 11,655,367 1.4102 1.71%
2018-04-26 0 1.750 1.730 1.740 1.730 1.800 5,294,000 9,354,360 1.7670 1.409 1.393 1.401 1.393 1.449 6,576,798 1.4223 -1.69%
2018-04-25 0 1.780 1.770 1.780 1.760 1.820 6,302,000 11,246,740 1.7846 1.433 1.425 1.433 1.417 1.465 7,829,048 1.4365 -2.20%
2018-04-24 0 1.820 1.800 1.820 1.800 1.840 4,844,000 8,811,780 1.8191 1.465 1.449 1.465 1.449 1.481 6,017,757 1.4643 -1.09%
2018-04-23 0 1.840 1.840 1.850 1.770 1.850 8,040,000 14,589,160 1.8146 1.481 1.481 1.489 1.425 1.489 9,988,185 1.4606 0.55%
2018-04-20 0 1.830 1.830 1.840 1.820 1.870 7,970,000 14,639,980 1.8369 1.473 1.473 1.481 1.465 1.505 9,901,223 1.4786 -1.61%
2018-04-19 0 1.860 1.840 1.860 1.770 1.860 19,658,000 35,644,750 1.8132 1.497 1.481 1.497 1.425 1.497 24,421,362 1.4596 2.76%
2018-04-18 0 1.810 1.800 1.820 1.660 1.820 27,050,000 47,517,640 1.7567 1.457 1.449 1.465 1.336 1.465 33,604,529 1.4140 9.04%
2018-04-17 0 1.660 1.660 1.670 1.620 1.670 7,676,000 12,640,360 1.6467 1.336 1.336 1.344 1.304 1.344 9,535,984 1.3255 2.47%
2018-04-16 0 1.620 1.620 1.630 1.600 1.640 11,324,000 18,387,360 1.6238 1.304 1.304 1.312 1.288 1.320 14,067,937 1.3070 0.62%
2018-04-13 0 1.610 1.610 1.620 1.560 1.620 12,146,000 19,208,320 1.5815 1.296 1.296 1.304 1.256 1.304 15,089,117 1.2730 3.21%
2018-04-12 0 1.560 1.550 1.560 1.530 1.560 6,916,000 10,724,900 1.5507 1.256 1.248 1.256 1.232 1.256 8,591,827 1.2483 1.30%
2018-04-11 0 1.540 1.540 1.550 1.490 1.550 11,634,000 17,783,960 1.5286 1.240 1.240 1.248 1.199 1.248 14,453,053 1.2305 2.67%
2018-04-10 0 1.500 1.490 1.500 1.440 1.510 11,470,000 17,037,980 1.4854 1.207 1.199 1.207 1.159 1.215 14,249,314 1.1957 2.74%
2018-04-09 0 1.460 1.450 1.460 1.390 1.480 5,590,000 8,022,040 1.4351 1.175 1.167 1.175 1.119 1.191 6,944,522 1.1552 3.55%
2018-04-06 0 1.410 1.390 1.410 1.350 1.410 5,286,000 7,343,780 1.3893 1.135 1.119 1.135 1.087 1.135 6,566,859 1.1183 2.92%
2018-04-04 0 1.370 1.370 1.390 1.360 1.400 5,776,000 8,002,180 1.3854 1.103 1.103 1.119 1.095 1.127 7,175,592 1.1152 0.74%
2018-04-03 0 1.360 1.350 1.360 1.350 1.430 10,238,000 14,088,840 1.3761 1.095 1.087 1.095 1.087 1.151 12,718,786 1.1077 0.00%
2018-03-29 0 1.360 1.350 1.370 1.350 1.400 5,500,000 7,625,180 1.3864 1.095 1.087 1.103 1.087 1.127 6,832,714 1.1160 -2.86%
2018-03-28 0 1.400 1.390 1.400 1.350 1.410 5,698,000 7,906,480 1.3876 1.127 1.119 1.127 1.087 1.135 7,078,692 1.1169 0.00%
2018-03-27 0 1.400 1.390 1.400 1.300 1.450 37,742,000 50,953,200 1.3500 1.127 1.119 1.127 1.046 1.167 46,887,325 1.0867 8.53%
2018-03-26 0 1.290 1.280 1.290 1.280 1.360 10,230,000 13,374,200 1.3074 1.038 1.030 1.038 1.030 1.095 12,708,848 1.0524 -5.15%
2018-03-23 0 1.360 1.350 1.360 1.350 1.430 7,925,000 10,950,770 1.3818 1.095 1.087 1.095 1.087 1.151 9,845,319 1.1123 -7.48%
2018-03-22 0 1.470 1.460 1.480 1.460 1.510 7,422,000 11,054,500 1.4894 1.183 1.175 1.191 1.175 1.215 9,220,437 1.1989 -2.65%
2018-03-21 0 1.510 1.500 1.510 1.490 1.540 6,640,000 10,108,980 1.5224 1.215 1.207 1.215 1.199 1.240 8,248,949 1.2255 -1.95%
2018-03-20 0 1.540 1.510 1.540 1.450 1.540 12,452,000 18,872,100 1.5156 1.240 1.215 1.240 1.167 1.240 15,469,264 1.2200 0.00%
2018-03-19 0 1.540 1.540 1.550 1.530 1.570 9,200,000 14,227,040 1.5464 1.240 1.240 1.248 1.232 1.264 11,429,267 1.2448 -1.28%
2018-03-16 0 1.560 1.560 1.570 1.440 1.570 19,633,537 29,735,505 1.5145 1.256 1.256 1.264 1.159 1.264 24,390,971 1.2191 3.31%
2018-03-15 0 1.510 1.510 1.520 1.510 1.550 8,226,000 12,532,080 1.5235 1.215 1.215 1.224 1.215 1.248 10,219,255 1.2263 -1.95%
2018-03-14 0 1.540 1.530 1.540 1.520 1.550 7,812,000 11,944,200 1.5290 1.240 1.232 1.240 1.224 1.248 9,704,938 1.2307 0.00%
2018-03-13 0 1.540 1.530 1.540 1.500 1.540 8,936,000 13,587,640 1.5206 1.240 1.232 1.240 1.207 1.240 11,101,297 1.2240 1.99%
2018-03-12 0 1.510 1.500 1.530 1.490 1.530 8,580,000 12,881,520 1.5013 1.215 1.207 1.232 1.199 1.232 10,659,034 1.2085 0.00%
2018-03-09 0 1.510 1.500 1.530 1.460 1.530 14,524,000 21,718,720 1.4954 1.215 1.207 1.232 1.175 1.232 18,043,334 1.2037 0.00%
2018-03-08 0 1.510 1.500 1.510 1.470 1.510 9,110,000 13,531,720 1.4854 1.215 1.207 1.215 1.183 1.215 11,317,459 1.1957 2.03%
2018-03-07 0 1.480 1.470 1.480 1.460 1.490 3,816,000 5,658,040 1.4827 1.191 1.183 1.191 1.175 1.199 4,740,661 1.1935 0.00%
2018-03-06 0 1.480 1.470 1.480 1.470 1.520 7,164,000 10,731,000 1.4979 1.191 1.183 1.191 1.183 1.224 8,899,920 1.2057 -1.99%
2018-03-05 0 1.510 1.520 1.530 1.450 1.570 10,910,000 16,553,220 1.5173 1.215 1.224 1.232 1.167 1.264 13,553,620 1.2213 -3.21%
2018-03-02 0 1.560 1.550 1.560 1.550 1.590 7,776,000 12,157,480 1.5635 1.256 1.248 1.256 1.248 1.280 9,660,215 1.2585 -1.27%
2018-03-01 0 1.580 1.590 1.600 1.490 1.600 18,144,000 28,030,680 1.5449 1.272 1.280 1.288 1.199 1.288 22,540,502 1.2436 5.33%
2018-02-28 0 1.500 1.500 1.510 1.470 1.550 13,862,000 20,852,060 1.5043 1.207 1.207 1.215 1.183 1.248 17,220,923 1.2109 -0.66%
2018-02-27 0 1.510 1.500 1.510 1.470 1.520 13,980,000 20,928,240 1.4970 1.215 1.207 1.215 1.183 1.224 17,367,516 1.2050 0.00%
2018-02-26 0 1.510 1.490 1.510 1.450 1.530 21,442,000 32,069,780 1.4957 1.215 1.199 1.215 1.167 1.232 26,637,645 1.2039 2.03%
2018-02-23 0 1.480 1.460 1.480 1.440 1.490 8,210,000 12,083,320 1.4718 1.191 1.175 1.191 1.159 1.199 10,199,378 1.1847 0.00%
2018-02-22 0 1.480 1.460 1.480 1.390 1.490 15,908,000 23,092,720 1.4516 1.191 1.175 1.191 1.119 1.199 19,762,693 1.1685 4.23%
2018-02-21 0 1.420 1.420 1.430 1.350 1.470 11,442,000 16,132,460 1.4099 1.143 1.143 1.151 1.087 1.183 14,214,529 1.1349 5.19%
2018-02-20 0 1.350 1.350 1.360 1.350 1.390 4,566,000 6,278,120 1.3750 1.087 1.087 1.095 1.087 1.119 5,672,395 1.1068 -2.88%
2018-02-15 0 1.390 1.380 1.390 1.350 1.390 43,406,000 56,807,240 1.3087 1.119 1.111 1.119 1.087 1.119 53,923,778 1.0535 0.72%
2018-02-14 0 1.380 1.350 1.380 1.270 1.400 11,606,000 15,387,900 1.3259 1.111 1.087 1.111 1.022 1.127 14,418,268 1.0673 6.15%
2018-02-13 0 1.300 1.290 1.300 1.260 1.300 6,006,000 7,647,300 1.2733 1.046 1.038 1.046 1.014 1.046 7,461,324 1.0249 2.36%
2018-02-12 0 1.270 1.260 1.270 1.260 1.290 4,738,000 6,045,060 1.2759 1.022 1.014 1.022 1.014 1.038 5,886,072 1.0270 0.79%
2018-02-09 0 1.260 1.240 1.260 1.230 1.300 6,070,000 7,713,160 1.2707 1.014 0.998 1.014 0.990 1.046 7,540,831 1.0229 -5.26%
2018-02-08 0 1.330 1.310 1.320 1.280 1.330 5,356,000 7,016,580 1.3100 1.071 1.054 1.063 1.030 1.071 6,653,821 1.0545 2.31%
2018-02-07 0 1.300 1.290 1.300 1.270 1.330 4,918,000 6,397,920 1.3009 1.046 1.038 1.046 1.022 1.071 6,109,688 1.0472 0.00%
2018-02-06 0 1.300 1.290 1.300 1.240 1.310 8,442,000 10,750,180 1.2734 1.046 1.038 1.046 0.998 1.054 10,487,595 1.0250 -2.99%
2018-02-05 0 1.340 1.320 1.330 1.310 1.340 3,564,000 4,723,560 1.3254 1.079 1.063 1.071 1.054 1.079 4,427,599 1.0668 -1.47%
2018-02-02 0 1.360 1.350 1.360 1.320 1.360 6,346,000 8,489,920 1.3378 1.095 1.087 1.095 1.063 1.095 7,883,709 1.0769 0.74%
2018-02-01 0 1.350 1.330 1.350 1.310 1.350 7,146,000 9,531,980 1.3339 1.087 1.071 1.087 1.054 1.087 8,877,559 1.0737 0.00%
2018-01-31 0 1.350 1.330 1.350 1.300 1.380 4,348,000 5,779,700 1.3293 1.087 1.071 1.087 1.046 1.111 5,401,571 1.0700 3.05%
2018-01-30 0 1.310 1.310 1.320 1.310 1.350 2,680,000 3,546,860 1.3235 1.054 1.054 1.063 1.054 1.087 3,329,395 1.0653 -2.24%
2018-01-29 0 1.340 1.340 1.350 1.340 1.420 5,138,000 7,076,100 1.3772 1.079 1.079 1.087 1.079 1.143 6,382,997 1.1086 -4.29%
2018-01-26 0 1.400 1.390 1.400 1.350 1.410 9,264,000 12,834,960 1.3855 1.127 1.119 1.127 1.087 1.135 11,508,775 1.1152 0.00%
2018-01-25 0 1.400 1.400 1.410 1.310 1.410 9,222,000 12,475,360 1.3528 1.127 1.127 1.135 1.054 1.135 11,456,598 1.0889 5.26%
2018-01-24 0 1.330 1.310 1.320 1.290 1.330 9,356,000 12,192,540 1.3032 1.071 1.054 1.063 1.038 1.071 11,623,067 1.0490 0.00%
2018-01-23 0 1.330 1.320 1.330 1.300 1.380 10,391,000 13,812,600 1.3293 1.071 1.063 1.071 1.046 1.111 12,908,860 1.0700 -2.92%
2018-01-22 0 1.370 1.360 1.370 1.280 1.410 15,342,000 20,770,700 1.3538 1.103 1.095 1.103 1.030 1.135 19,059,545 1.0898 -2.84%
2018-01-19 0 1.410 1.400 1.410 1.400 1.430 7,686,000 10,811,000 1.4066 1.135 1.127 1.135 1.127 1.151 9,548,407 1.1322 -1.40%
2018-01-18 0 1.430 1.410 1.430 1.390 1.430 11,758,000 16,577,900 1.4099 1.151 1.135 1.151 1.119 1.151 14,607,100 1.1349 0.70%
2018-01-17 0 1.420 1.410 1.420 1.390 1.430 10,424,000 14,704,960 1.4107 1.143 1.135 1.143 1.119 1.151 12,949,856 1.1355 -0.70%
2018-01-16 0 1.430 1.420 1.430 1.370 1.430 18,900,000 26,673,560 1.4113 1.151 1.143 1.151 1.103 1.151 23,479,689 1.1360 4.38%
2018-01-15 0 1.370 1.370 1.380 1.360 1.420 28,498,000 39,832,080 1.3977 1.103 1.103 1.111 1.095 1.143 35,403,396 1.1251 -1.44%
2018-01-12 0 1.390 1.380 1.390 1.280 1.410 21,328,000 28,765,280 1.3487 1.119 1.111 1.119 1.030 1.135 26,496,022 1.0856 7.75%
2018-01-11 0 1.290 1.280 1.290 1.270 1.300 5,490,000 7,069,000 1.2876 1.038 1.030 1.038 1.022 1.046 6,820,291 1.0365 0.00%
2018-01-10 0 1.290 1.290 1.300 1.270 1.310 8,342,000 10,770,640 1.2911 1.038 1.038 1.046 1.022 1.054 10,363,363 1.0393 1.57%
2018-01-09 0 1.270 1.280 1.290 1.270 1.310 5,707,000 7,345,470 1.2871 1.022 1.030 1.038 1.022 1.054 7,089,872 1.0361 -0.78%
2018-01-08 0 1.280 1.270 1.280 1.270 1.350 17,518,000 23,025,100 1.3144 1.030 1.022 1.030 1.022 1.087 21,762,815 1.0580 -3.03%
2018-01-05 0 1.320 1.310 1.320 1.160 1.350 39,886,000 50,590,720 1.2684 1.063 1.054 1.063 0.934 1.087 49,550,841 1.0210 11.86%
2018-01-04 0 1.180 1.160 1.180 1.160 1.210 6,436,000 7,630,790 1.1856 0.950 0.934 0.950 0.934 0.974 7,995,517 0.9544 -1.67%
2018-01-03 0 1.200 1.190 1.210 1.190 1.220 7,936,000 9,573,040 1.2063 0.966 0.958 0.974 0.958 0.982 9,858,985 0.9710 -1.64%
2018-01-02 0 1.220 1.200 1.220 1.100 1.220 34,148,000 39,453,140 1.1554 0.982 0.966 0.982 0.885 0.982 42,422,457 0.9300 4.27%
2017-12-29 0 1.170 1.160 1.170 1.030 1.180 25,990,000 28,383,840 1.0921 0.942 0.934 0.942 0.829 0.950 32,287,679 0.8791 8.33%
2017-12-28 0 1.080 1.070 1.080 1.050 1.090 17,896,000 19,088,880 1.0667 0.869 0.861 0.869 0.845 0.877 22,232,408 0.8586 -0.92%
2017-12-27 0 1.090 1.080 1.090 1.020 1.090 10,478,000 11,092,080 1.0586 0.877 0.869 0.877 0.821 0.877 13,016,941 0.8521 1.87%
2017-12-22 0 1.070 1.060 1.070 0.970 1.070 14,156,000 14,551,220 1.0279 0.861 0.853 0.861 0.781 0.861 17,586,163 0.8274 7.00%
2017-12-21 0 1.000 1.000 1.010 0.970 1.040 13,292,000 13,443,430 1.0114 0.805 0.805 0.813 0.781 0.837 16,512,806 0.8141 -1.96%
2017-12-20 0 1.020 1.010 1.020 1.010 1.060 8,888,000 9,225,880 1.0380 0.821 0.813 0.821 0.813 0.853 11,041,666 0.8356 -2.86%
2017-12-19 0 1.050 1.040 1.050 1.050 1.070 5,122,000 5,418,660 1.0579 0.845 0.837 0.845 0.845 0.861 6,363,120 0.8516 -0.94%
2017-12-18 0 1.060 1.050 1.060 1.030 1.060 12,820,000 13,400,820 1.0453 0.853 0.845 0.853 0.829 0.853 15,926,435 0.8414 0.95%
2017-12-15 0 1.050 1.020 1.040 1.010 1.050 8,888,000 9,156,080 1.0302 0.845 0.821 0.837 0.813 0.845 11,041,666 0.8292 2.94%
2017-12-14 0 1.020 1.020 1.030 1.020 1.050 4,670,000 4,830,780 1.0344 0.821 0.821 0.829 0.821 0.845 5,801,595 0.8327 -0.97%
2017-12-13 0 1.030 1.020 1.030 1.000 1.060 8,782,000 9,017,400 1.0268 0.829 0.821 0.829 0.805 0.853 10,909,981 0.8265 -2.83%
2017-12-12 0 1.060 1.040 1.060 1.030 1.060 10,210,000 10,705,600 1.0485 0.853 0.837 0.853 0.829 0.853 12,684,001 0.8440 0.95%
2017-12-11 0 1.050 1.050 1.060 0.990 1.080 13,124,000 13,729,360 1.0461 0.845 0.845 0.853 0.797 0.869 16,304,098 0.8421 3.96%
2017-12-08 0 1.010 1.010 1.020 0.980 1.020 2,326,000 2,340,300 1.0061 0.813 0.813 0.821 0.789 0.821 2,889,617 0.8099 2.02%
2017-12-07 0 0.990 0.990 1.000 0.950 1.000 3,284,000 3,208,400 0.9770 0.797 0.797 0.805 0.765 0.805 4,079,751 0.7864 0.00%
2017-12-06 0 0.990 0.980 0.990 0.910 0.990 6,246,000 5,995,620 0.9599 0.797 0.789 0.797 0.733 0.797 7,759,478 0.7727 5.32%
2017-12-05 0 0.940 0.930 0.940 0.930 0.960 2,268,000 2,132,640 0.9403 0.757 0.749 0.757 0.749 0.773 2,817,563 0.7569 -2.08%
2017-12-04 0 0.960 0.940 0.960 0.880 0.970 12,988,000 12,012,040 0.9249 0.773 0.757 0.773 0.708 0.781 16,135,143 0.7445 5.49%
2017-12-01 0 0.910 0.890 0.910 0.880 0.910 1,590,000 1,431,940 0.9006 0.733 0.716 0.733 0.708 0.733 1,975,275 0.7249 2.25%
2017-11-30 0 0.890 0.890 0.900 0.890 0.890 514,000 457,460 0.8900 0.716 0.716 0.724 0.716 0.716 638,548 0.7164 0.00%
2017-11-29 0 0.890 0.880 0.890 0.880 0.890 1,690,000 1,494,580 0.8844 0.716 0.708 0.716 0.708 0.716 2,099,507 0.7119 0.00%
2017-11-28 0 0.890 0.890 0.900 0.890 0.900 424,000 380,220 0.8967 0.716 0.716 0.724 0.716 0.724 526,740 0.7218 -1.11%
2017-11-27 0 0.900 0.900 0.910 0.900 0.910 4,254,000 3,829,160 0.9001 0.724 0.724 0.733 0.724 0.733 5,284,794 0.7246 0.00%
2017-11-24 0 0.900 0.900 0.910 0.900 0.910 1,350,000 1,217,560 0.9019 0.724 0.724 0.733 0.724 0.733 1,677,121 0.7260 -1.10%
2017-11-23 0 0.910 0.900 0.910 0.900 0.910 1,948,000 1,754,200 0.9005 0.733 0.724 0.733 0.724 0.733 2,420,023 0.7249 1.11%
2017-11-22 0 0.900 0.900 0.910 0.900 0.900 2,332,000 2,098,800 0.9000 0.724 0.724 0.733 0.724 0.724 2,897,071 0.7245 0.00%
2017-11-21 0 0.900 0.900 0.910 0.900 0.910 2,250,000 2,025,100 0.9000 0.724 0.724 0.733 0.724 0.733 2,795,201 0.7245 0.00%
2017-11-20 0 0.900 0.900 0.910 0.900 0.910 8,538,000 7,687,040 0.9003 0.724 0.724 0.733 0.724 0.733 10,606,856 0.7247 1.12%
2017-11-17 0 0.890 0.890 0.900 0.890 0.900 754,000 674,060 0.8940 0.716 0.716 0.724 0.716 0.724 936,703 0.7196 1.14%
2017-11-16 0 0.880 0.880 0.890 0.880 0.890 1,460,000 1,285,720 0.8806 0.708 0.708 0.716 0.708 0.716 1,813,775 0.7089 0.00%
2017-11-15 0 0.880 0.880 0.890 0.870 0.880 1,368,000 1,201,900 0.8786 0.708 0.708 0.716 0.700 0.708 1,699,482 0.7072 0.00%
2017-11-14 0 0.880 0.870 0.880 0.850 0.890 1,956,000 1,710,640 0.8746 0.708 0.700 0.708 0.684 0.716 2,429,962 0.7040 -1.12%
2017-11-13 0 0.890 0.890 0.900 0.890 0.900 822,000 731,600 0.8900 0.716 0.716 0.724 0.716 0.724 1,021,180 0.7164 -1.11%
2017-11-10 0 0.900 0.890 0.910 0.880 0.900 14,884,000 13,360,420 0.8976 0.724 0.716 0.733 0.708 0.724 18,490,566 0.7226 0.00%
2017-11-09 0 0.900 0.900 0.910 0.900 0.910 3,090,000 2,791,320 0.9033 0.724 0.724 0.733 0.724 0.733 3,838,743 0.7271 -2.17%
2017-11-08 0 0.920 0.920 0.930 0.900 0.930 5,172,000 4,728,560 0.9143 0.741 0.741 0.749 0.724 0.749 6,425,236 0.7359 1.10%
2017-11-07 0 0.910 0.910 0.920 0.900 0.920 2,926,000 2,658,480 0.9086 0.733 0.733 0.741 0.724 0.741 3,635,004 0.7314 1.11%
2017-11-06 0 0.900 0.900 0.910 0.900 0.910 2,076,000 1,876,400 0.9039 0.724 0.724 0.733 0.724 0.733 2,579,039 0.7276 -1.10%
2017-11-03 0 0.910 0.910 0.920 0.900 0.910 3,734,000 3,389,680 0.9078 0.733 0.733 0.741 0.724 0.733 4,638,792 0.7307 1.11%
2017-11-02 0 0.900 0.900 0.910 0.900 0.920 3,322,000 3,037,080 0.9142 0.724 0.724 0.733 0.724 0.741 4,126,959 0.7359 -3.23%
2017-11-01 0 0.930 0.920 0.930 0.910 0.930 3,472,000 3,199,040 0.9214 0.749 0.741 0.749 0.733 0.749 4,313,306 0.7417 1.09%
2017-10-31 0 0.920 0.920 0.930 0.920 0.940 3,730,000 3,463,320 0.9285 0.741 0.741 0.749 0.741 0.757 4,633,822 0.7474 0.00%
2017-10-30 0 0.920 0.920 0.930 0.900 0.930 4,098,020 3,759,057 0.9173 0.741 0.741 0.749 0.724 0.749 5,091,018 0.7384 1.10%
2017-10-27 0 0.910 0.910 0.920 0.900 0.910 5,686,000 5,167,300 0.9088 0.733 0.733 0.741 0.724 0.733 7,063,784 0.7315 -1.09%
2017-10-26 0 0.920 0.920 0.930 0.900 0.920 3,536,000 3,234,920 0.9149 0.741 0.741 0.749 0.724 0.741 4,392,814 0.7364 2.22%
2017-10-25 0 0.900 0.900 0.910 0.900 0.910 2,436,000 2,202,340 0.9041 0.724 0.724 0.733 0.724 0.733 3,026,271 0.7277 0.00%
2017-10-24 0 0.900 0.900 0.910 0.900 0.920 1,506,000 1,368,700 0.9088 0.724 0.724 0.733 0.724 0.741 1,870,921 0.7316 0.00%
2017-10-23 0 0.900 0.900 0.910 0.900 0.920 596,000 542,100 0.9096 0.724 0.724 0.733 0.724 0.741 740,418 0.7322 -1.10%
2017-10-20 0 0.910 0.910 0.930 0.910 0.920 1,128,000 1,032,680 0.9155 0.733 0.733 0.749 0.733 0.741 1,401,327 0.7369 0.00%
2017-10-19 0 0.910 0.910 0.920 0.900 0.940 1,640,000 1,509,960 0.9207 0.733 0.733 0.741 0.724 0.757 2,037,391 0.7411 -1.09%
2017-10-18 0 0.920 0.920 0.930 0.920 0.950 2,032,000 1,902,000 0.9360 0.741 0.741 0.749 0.741 0.765 2,524,377 0.7535 -4.17%
2017-10-17 0 0.960 0.960 0.970 0.930 0.990 12,780,000 12,248,440 0.9584 0.773 0.773 0.781 0.749 0.797 15,876,742 0.7715 3.23%
2017-10-16 0 0.930 0.930 0.940 0.930 0.940 5,008,000 4,666,080 0.9317 0.749 0.749 0.757 0.749 0.757 6,221,497 0.7500 1.09%
2017-10-13 0 0.920 0.920 0.930 0.910 0.930 2,518,000 2,315,820 0.9197 0.741 0.741 0.749 0.733 0.749 3,128,141 0.7403 0.00%
2017-10-12 0 0.920 0.920 0.930 0.900 0.940 14,638,000 13,502,460 0.9224 0.741 0.741 0.749 0.724 0.757 18,184,957 0.7425 2.22%
2017-10-11 0 0.900 0.900 0.910 0.900 0.910 3,442,000 3,098,800 0.9003 0.724 0.724 0.733 0.724 0.733 4,276,037 0.7247 -1.10%
2017-10-10 0 0.910 0.890 0.910 0.890 0.910 1,504,000 1,360,760 0.9048 0.733 0.716 0.733 0.716 0.733 1,868,437 0.7283 1.11%
2017-10-09 0 0.900 0.900 0.910 0.890 0.910 1,324,000 1,193,260 0.9013 0.724 0.724 0.733 0.716 0.733 1,644,821 0.7255 -1.10%
2017-10-06 0 0.910 0.900 0.910 0.900 0.910 2,164,000 1,953,760 0.9028 0.733 0.724 0.733 0.724 0.733 2,688,362 0.7267 1.11%
2017-10-04 0 0.900 0.900 0.910 0.890 0.910 7,126,000 6,411,100 0.8997 0.724 0.724 0.733 0.716 0.733 8,852,713 0.7242 0.00%
2017-10-03 0 0.900 0.900 0.910 0.890 0.910 11,618,000 10,460,460 0.9004 0.724 0.724 0.733 0.716 0.733 14,433,176 0.7248 1.12%
2017-09-29 0 0.890 0.890 0.900 0.890 0.900 5,780,000 5,146,240 0.8904 0.716 0.716 0.724 0.716 0.724 7,180,561 0.7167 0.00%
2017-09-28 0 0.890 0.890 0.900 0.890 0.900 1,578,000 1,404,460 0.8900 0.716 0.716 0.724 0.716 0.724 1,960,368 0.7164 -1.11%
2017-09-27 0 0.900 0.890 0.900 0.890 0.900 13,450,000 11,976,020 0.8904 0.724 0.716 0.724 0.716 0.724 16,709,091 0.7167 1.12%
2017-09-26 0 0.890 0.890 0.900 0.890 0.900 4,484,000 3,992,780 0.8905 0.716 0.716 0.724 0.716 0.724 5,570,525 0.7168 0.00%
2017-09-25 0 0.890 0.890 0.900 0.880 0.890 14,796,000 13,159,700 0.8894 0.716 0.716 0.724 0.708 0.716 18,381,243 0.7159 0.00%
2017-09-22 0 0.890 0.890 0.900 0.880 0.900 15,268,000 13,528,170 0.8860 0.716 0.716 0.724 0.708 0.724 18,967,614 0.7132 1.14%
2017-09-21 0 0.880 0.880 0.890 0.880 0.890 9,692,000 8,533,360 0.8805 0.708 0.708 0.716 0.708 0.716 12,040,484 0.7087 0.00%
2017-09-20 0 0.880 0.880 0.890 0.880 0.890 3,334,000 2,937,380 0.8810 0.708 0.708 0.716 0.708 0.716 4,141,867 0.7092 -1.12%
2017-09-19 0 0.890 0.880 0.890 0.880 0.890 8,182,000 7,223,540 0.8829 0.716 0.708 0.716 0.708 0.716 10,164,594 0.7107 1.14%
2017-09-18 0 0.880 0.880 0.890 0.880 0.900 20,842,000 18,368,180 0.8813 0.708 0.708 0.716 0.708 0.724 25,892,258 0.7094 -1.12%
2017-09-15 0 0.890 0.880 0.890 0.880 0.920 30,746,000 27,382,240 0.8906 0.716 0.708 0.716 0.708 0.741 38,196,113 0.7169 11.25%
2017-09-14 1 - - - - - 0 0 - 0.644 - - - - 0 - 0.00%
2017-09-13 1 - - - - - 0 0 - 0.644 - - - - 0 - 0.00%
2017-09-12 1 - - - - - 0 0 - 0.644 - - - - 0 - 0.00%
2017-09-11 0 0.800 0.800 0.820 0.800 0.840 6,416,000 5,269,280 0.8213 0.644 0.644 0.660 0.644 0.676 7,970,671 0.6611 -1.23%
2017-09-08 0 0.810 0.810 0.820 0.810 0.840 5,266,000 4,387,580 0.8332 0.652 0.652 0.660 0.652 0.676 6,542,013 0.6707 0.00%
2017-09-07 0 0.810 0.800 0.820 0.800 0.820 1,760,000 1,429,560 0.8123 0.652 0.644 0.660 0.644 0.660 2,186,468 0.6538 0.00%
2017-09-06 0 0.810 0.800 0.810 0.780 0.820 4,612,000 3,722,860 0.8072 0.652 0.644 0.652 0.628 0.660 5,729,541 0.6498 1.25%
2017-09-05 0 0.800 0.800 0.810 0.790 0.820 7,910,000 6,342,840 0.8019 0.644 0.644 0.652 0.636 0.660 9,826,685 0.6455 -2.44%
2017-09-04 0 0.820 0.820 0.830 0.820 0.840 3,530,000 2,928,480 0.8296 0.660 0.660 0.668 0.660 0.676 4,385,360 0.6678 -1.20%
2017-09-01 0 0.830 0.820 0.830 0.830 0.840 2,704,000 2,257,640 0.8349 0.668 0.660 0.668 0.668 0.676 3,359,211 0.6721 1.22%
2017-08-31 0 0.820 0.820 0.830 0.820 0.850 3,032,000 2,529,420 0.8342 0.660 0.660 0.668 0.660 0.684 3,766,689 0.6715 0.00%
2017-08-30 0 0.820 0.810 0.820 0.810 0.860 7,370,000 6,097,900 0.8274 0.660 0.652 0.660 0.652 0.692 9,155,837 0.6660 -2.38%
2017-08-29 0 0.840 0.830 0.840 0.820 0.880 6,314,000 5,295,760 0.8387 0.676 0.668 0.676 0.660 0.708 7,843,955 0.6751 -3.45%
2017-08-28 0 0.870 0.860 0.870 0.860 0.920 5,090,000 4,502,380 0.8846 0.700 0.692 0.700 0.692 0.741 6,323,366 0.7120 1.16%
2017-08-25 0 0.860 0.850 0.860 0.850 0.860 482,000 413,680 0.8583 0.692 0.684 0.692 0.684 0.692 598,794 0.6909 0.00%
2017-08-24 0 0.860 0.850 0.860 0.850 0.860 2,906,000 2,484,240 0.8549 0.692 0.684 0.692 0.684 0.692 3,610,158 0.6881 2.38%
2017-08-22 0 0.840 0.840 0.850 0.830 0.870 2,180,000 1,846,460 0.8470 0.676 0.676 0.684 0.668 0.700 2,708,239 0.6818 -1.18%
2017-08-21 0 0.850 0.850 0.860 0.850 0.870 1,106,000 944,900 0.8543 0.684 0.684 0.692 0.684 0.700 1,373,997 0.6877 -1.16%
2017-08-18 0 0.860 0.850 0.860 0.830 0.860 4,662,000 3,955,420 0.8484 0.692 0.684 0.692 0.668 0.692 5,791,657 0.6830 1.18%
2017-08-17 0 0.850 0.830 0.850 0.800 0.850 4,706,000 3,877,280 0.8239 0.684 0.668 0.684 0.644 0.684 5,846,318 0.6632 6.25%
2017-08-16 0 0.800 0.790 0.810 0.790 0.830 12,974,000 10,519,880 0.8108 0.644 0.636 0.652 0.636 0.668 16,117,751 0.6527 -3.61%
2017-08-15 0 0.830 0.810 0.830 0.790 0.860 3,568,000 2,922,980 0.8192 0.668 0.652 0.668 0.636 0.692 4,432,568 0.6594 -2.35%
2017-08-14 0 0.850 0.840 0.850 0.800 0.860 2,994,000 2,508,540 0.8379 0.684 0.676 0.684 0.644 0.692 3,719,481 0.6744 8.97%
2017-08-11 0 0.780 0.780 0.810 0.750 0.810 5,266,000 4,103,820 0.7793 0.628 0.628 0.652 0.604 0.652 6,542,013 0.6273 -2.50%
2017-08-10 0 0.800 0.790 0.800 0.790 0.840 8,686,000 7,030,680 0.8094 0.644 0.636 0.644 0.636 0.676 10,790,719 0.6515 -2.44%
2017-08-09 0 0.820 0.820 0.830 0.820 0.870 6,120,000 5,176,420 0.8458 0.660 0.660 0.668 0.660 0.700 7,602,947 0.6808 -3.53%
2017-08-08 0 0.850 0.840 0.850 0.830 0.870 4,314,000 3,654,680 0.8472 0.684 0.676 0.684 0.668 0.700 5,359,332 0.6819 0.00%
2017-08-07 0 0.850 0.850 0.860 0.850 0.900 4,630,000 4,000,720 0.8641 0.684 0.684 0.692 0.684 0.724 5,751,903 0.6955 -2.30%
2017-08-04 0 0.870 0.850 0.870 0.840 0.890 5,244,000 4,541,460 0.8660 0.700 0.684 0.700 0.676 0.716 6,514,682 0.6971 3.57%
2017-08-03 0 0.840 0.830 0.840 0.830 0.850 1,630,000 1,368,260 0.8394 0.676 0.668 0.676 0.668 0.684 2,024,968 0.6757 2.44%
2017-08-02 0 0.820 0.810 0.820 0.800 0.820 926,000 748,800 0.8086 0.660 0.652 0.660 0.644 0.660 1,150,381 0.6509 0.00%
2017-08-01 0 0.820 0.820 0.830 0.810 0.830 2,840,000 2,316,800 0.8158 0.660 0.660 0.668 0.652 0.668 3,528,165 0.6567 0.00%
2017-07-31 0 0.820 0.820 0.830 0.810 0.850 1,060,000 873,800 0.8243 0.660 0.660 0.668 0.652 0.684 1,316,850 0.6636 1.23%
2017-07-28 0 0.810 0.810 0.820 0.790 0.840 972,000 798,420 0.8214 0.652 0.652 0.660 0.636 0.676 1,207,527 0.6612 1.25%
2017-07-27 0 0.800 0.790 0.810 0.790 0.840 3,462,000 2,805,280 0.8103 0.644 0.636 0.652 0.636 0.676 4,300,883 0.6523 -2.44%
2017-07-26 0 0.820 0.820 0.830 0.820 0.850 1,758,000 1,456,500 0.8285 0.660 0.660 0.668 0.660 0.684 2,183,984 0.6669 -2.38%
2017-07-25 0 0.840 0.840 0.850 0.830 0.880 1,892,000 1,610,580 0.8513 0.676 0.676 0.684 0.668 0.708 2,350,454 0.6852 -5.62%
2017-07-24 0 0.890 0.880 0.890 0.870 0.890 4,070,000 3,615,000 0.8882 0.716 0.708 0.716 0.700 0.716 5,056,208 0.7150 0.00%
2017-07-21 0 0.890 0.890 0.900 0.840 0.900 4,830,000 4,277,740 0.8857 0.716 0.716 0.724 0.676 0.724 6,000,365 0.7129 2.30%
2017-07-20 0 0.870 0.860 0.870 0.790 0.870 4,182,000 3,500,560 0.8371 0.700 0.692 0.700 0.636 0.700 5,195,347 0.6738 10.13%
2017-07-19 0 0.790 0.790 0.800 0.770 0.800 3,108,000 2,453,640 0.7895 0.636 0.636 0.644 0.620 0.644 3,861,104 0.6355 2.60%
2017-07-18 0 0.770 0.760 0.780 0.750 0.780 4,818,000 3,682,900 0.7644 0.620 0.612 0.628 0.604 0.628 5,985,457 0.6153 1.32%
2017-07-17 0 0.760 0.750 0.760 0.740 0.770 1,444,000 1,087,720 0.7533 0.612 0.604 0.612 0.596 0.620 1,793,898 0.6063 0.00%
2017-07-14 0 0.760 0.760 0.770 0.740 0.770 4,158,000 3,146,720 0.7568 0.612 0.612 0.620 0.596 0.620 5,165,532 0.6092 1.33%
2017-07-13 0 0.750 0.750 0.760 0.720 0.750 3,244,000 2,401,380 0.7403 0.604 0.604 0.612 0.580 0.604 4,030,059 0.5959 5.63%
2017-07-12 0 0.710 0.700 0.710 0.690 0.710 1,470,000 1,032,640 0.7025 0.572 0.563 0.572 0.555 0.572 1,826,198 0.5655 0.00%
2017-07-11 0 0.710 0.710 0.720 0.710 0.720 212,000 152,440 0.7191 0.572 0.572 0.580 0.572 0.580 263,370 0.5788 -1.39%
2017-07-10 0 0.720 0.710 0.720 0.680 0.720 2,256,000 1,596,020 0.7075 0.580 0.572 0.580 0.547 0.580 2,802,655 0.5695 4.35%
2017-07-07 0 0.690 0.690 0.700 0.680 0.690 400,000 275,560 0.6889 0.555 0.555 0.563 0.547 0.555 496,925 0.5545 0.00%
2017-07-06 0 0.690 0.680 0.690 0.670 0.690 978,000 663,080 0.6780 0.555 0.547 0.555 0.539 0.555 1,214,981 0.5458 1.47%
2017-07-05 0 0.680 0.670 0.680 0.590 0.700 6,610,000 4,297,380 0.6501 0.547 0.539 0.547 0.475 0.563 8,211,680 0.5233 -2.86%
2017-07-04 0 0.700 0.690 0.700 0.680 0.700 718,000 495,120 0.6896 0.563 0.555 0.563 0.547 0.563 891,980 0.5551 0.00%
2017-07-03 0 0.700 0.700 0.710 0.700 0.710 532,000 374,600 0.7041 0.563 0.563 0.572 0.563 0.572 660,910 0.5668 2.94%
2017-06-30 0 0.680 0.680 0.690 0.680 0.700 1,180,000 815,000 0.6907 0.547 0.547 0.555 0.547 0.563 1,465,928 0.5560 -4.23%
2017-06-29 0 0.710 0.700 0.710 0.690 0.720 3,914,000 2,747,540 0.7020 0.572 0.563 0.572 0.555 0.580 4,862,408 0.5651 7.58%
2017-06-28 0 0.660 0.650 0.670 0.650 0.680 456,000 301,540 0.6613 0.531 0.523 0.539 0.523 0.547 566,494 0.5323 -2.94%
2017-06-27 0 0.680 0.670 0.690 0.660 0.680 1,160,000 775,160 0.6682 0.547 0.539 0.555 0.531 0.547 1,441,081 0.5379 -1.45%
2017-06-26 0 0.690 0.680 0.690 0.680 0.700 314,000 215,760 0.6871 0.555 0.547 0.555 0.547 0.563 390,086 0.5531 1.47%
2017-06-23 0 0.680 0.680 0.690 0.680 0.700 11,000,000 7,485,680 0.6805 0.547 0.547 0.555 0.547 0.563 13,665,428 0.5478 0.00%
2017-06-22 0 0.680 0.680 0.690 0.660 0.690 456,000 309,080 0.6778 0.547 0.547 0.555 0.531 0.555 566,494 0.5456 3.03%
2017-06-21 0 0.660 0.650 0.680 0.650 0.670 1,598,000 1,056,760 0.6613 0.531 0.523 0.547 0.523 0.539 1,985,214 0.5323 -1.49%
2017-06-20 0 0.670 0.670 0.690 0.670 0.690 1,802,000 1,217,340 0.6755 0.539 0.539 0.555 0.539 0.555 2,238,646 0.5438 -1.47%
2017-06-19 0 0.680 0.680 0.700 0.680 0.700 1,474,000 1,020,040 0.6920 0.547 0.547 0.563 0.547 0.563 1,831,167 0.5570 -1.45%
2017-06-16 0 0.690 0.680 0.690 0.680 0.710 756,000 521,540 0.6899 0.555 0.547 0.555 0.547 0.572 939,188 0.5553 -1.43%
2017-06-15 0 0.700 0.700 0.710 0.680 0.710 892,000 626,680 0.7026 0.563 0.563 0.572 0.547 0.572 1,108,142 0.5655 2.94%
2017-06-14 0 0.680 0.680 0.690 0.680 0.710 1,578,000 1,095,540 0.6943 0.547 0.547 0.555 0.547 0.572 1,960,368 0.5588 -4.23%
2017-06-13 0 0.710 0.710 0.730 0.710 0.730 582,000 419,040 0.7200 0.572 0.572 0.588 0.572 0.588 723,025 0.5796 1.43%
2017-06-12 0 0.700 0.690 0.700 0.690 0.730 1,234,000 880,360 0.7134 0.563 0.555 0.563 0.555 0.588 1,533,013 0.5743 -1.41%
2017-06-09 0 0.710 0.700 0.710 0.690 0.710 1,228,000 864,280 0.7038 0.572 0.563 0.572 0.555 0.572 1,525,559 0.5665 1.43%
2017-06-08 0 0.700 0.700 0.710 0.690 0.710 1,008,000 702,660 0.6971 0.563 0.563 0.572 0.555 0.572 1,252,250 0.5611 1.45%
2017-06-07 0 0.690 0.690 0.700 0.680 0.700 190,000 130,060 0.6845 0.555 0.555 0.563 0.547 0.563 236,039 0.5510 1.47%
2017-06-06 0 0.680 0.680 0.700 0.670 0.710 596,000 414,200 0.6950 0.547 0.547 0.563 0.539 0.572 740,418 0.5594 -1.45%
2017-06-05 0 0.690 0.690 0.700 0.680 0.710 442,000 308,960 0.6990 0.555 0.555 0.563 0.547 0.572 549,102 0.5627 1.47%
2017-06-02 0 0.680 0.680 0.690 0.650 0.700 1,054,000 718,740 0.6819 0.547 0.547 0.555 0.523 0.563 1,309,396 0.5489 3.03%
2017-06-01 0 0.660 0.660 0.670 0.650 0.670 1,414,000 934,480 0.6609 0.531 0.531 0.539 0.523 0.539 1,756,629 0.5320 0.00%
2017-05-31 0 0.660 0.660 0.670 0.650 0.670 1,072,000 712,000 0.6642 0.531 0.531 0.539 0.523 0.539 1,331,758 0.5346 1.74%
2017-05-29 0 0.660 0.640 0.660 0.630 0.680 4,566,000 2,947,420 0.6455 0.522 0.506 0.522 0.498 0.538 5,771,205 0.5107 4.76%
2017-05-26 0 0.630 0.620 0.630 0.620 0.660 2,808,000 1,781,900 0.6346 0.498 0.491 0.498 0.491 0.522 3,549,177 0.5021 0.00%
2017-05-25 0 0.630 0.630 0.640 0.630 0.670 2,434,000 1,579,700 0.6490 0.498 0.498 0.506 0.498 0.530 3,076,459 0.5135 -3.08%
2017-05-24 0 0.650 0.650 0.660 0.650 0.670 3,438,000 2,274,680 0.6616 0.514 0.514 0.522 0.514 0.530 4,345,467 0.5235 -2.99%
2017-05-23 0 0.670 0.670 0.680 0.670 0.690 908,000 615,120 0.6774 0.530 0.530 0.538 0.530 0.546 1,147,668 0.5360 -4.29%
2017-05-22 0 0.700 0.700 0.710 0.680 0.710 2,538,000 1,768,880 0.6970 0.554 0.554 0.562 0.538 0.562 3,207,910 0.5514 -1.41%
2017-05-19 0 0.710 0.710 0.740 0.700 0.750 700,000 499,020 0.7129 0.562 0.562 0.585 0.554 0.593 884,766 0.5640 -1.39%
2017-05-18 0 0.720 0.720 0.730 0.710 0.730 386,000 277,380 0.7186 0.570 0.570 0.578 0.562 0.578 487,885 0.5685 -1.37%
2017-05-17 0 0.730 0.730 0.740 0.720 0.750 478,000 348,120 0.7283 0.578 0.578 0.585 0.570 0.593 604,169 0.5762 0.00%
2017-05-16 0 0.730 0.730 0.740 0.720 0.740 534,000 386,640 0.7240 0.578 0.578 0.585 0.570 0.585 674,950 0.5728 0.00%
2017-05-15 0 0.730 0.730 0.740 0.720 0.740 482,000 348,580 0.7232 0.578 0.578 0.585 0.570 0.585 609,225 0.5722 0.00%
2017-05-12 0 0.730 0.720 0.730 0.710 0.760 1,260,000 921,540 0.7314 0.578 0.570 0.578 0.562 0.601 1,592,580 0.5786 0.00%
2017-05-11 0 0.730 0.730 0.750 0.730 0.750 362,000 269,460 0.7444 0.578 0.578 0.593 0.578 0.593 457,551 0.5889 -1.35%
2017-05-10 0 0.740 0.740 0.770 0.720 0.770 706,000 524,460 0.7429 0.585 0.585 0.609 0.570 0.609 892,350 0.5877 -1.33%
2017-05-09 0 0.750 0.750 0.770 0.720 0.760 1,272,000 937,860 0.7373 0.593 0.593 0.609 0.570 0.601 1,607,747 0.5833 0.00%
2017-05-08 0 0.750 0.740 0.760 0.740 0.760 134,000 100,640 0.7510 0.593 0.585 0.601 0.585 0.601 169,370 0.5942 0.00%
2017-05-05 0 0.750 0.750 0.760 0.750 0.780 532,000 403,680 0.7588 0.593 0.593 0.601 0.593 0.617 672,422 0.6003 -3.85%
2017-05-04 0 0.780 0.770 0.780 0.760 0.790 540,000 416,580 0.7714 0.617 0.609 0.617 0.601 0.625 682,534 0.6103 0.00%
2017-05-02 0 0.780 0.770 0.780 0.770 0.790 364,000 283,060 0.7776 0.617 0.609 0.617 0.609 0.625 460,079 0.6152 1.30%
2017-04-28 0 0.770 0.770 0.780 0.770 0.790 396,000 309,920 0.7826 0.609 0.609 0.617 0.609 0.625 500,525 0.6192 -2.53%
2017-04-27 0 0.790 0.780 0.790 0.780 0.790 234,000 184,200 0.7872 0.625 0.617 0.625 0.617 0.625 295,765 0.6228 0.00%
2017-04-26 0 0.790 0.780 0.790 0.780 0.790 380,000 299,540 0.7883 0.625 0.617 0.625 0.617 0.625 480,302 0.6236 1.28%
2017-04-25 0 0.780 0.770 0.780 0.770 0.790 1,874,000 1,461,380 0.7798 0.617 0.609 0.617 0.609 0.625 2,368,646 0.6170 0.00%
2017-04-24 0 0.780 0.780 0.790 0.780 0.810 1,356,000 1,076,280 0.7937 0.617 0.617 0.625 0.617 0.641 1,713,919 0.6280 -4.88%
2017-04-21 0 0.820 0.810 0.820 0.800 0.850 1,290,000 1,055,840 0.8185 0.649 0.641 0.649 0.633 0.672 1,630,498 0.6476 -1.20%
2017-04-20 0 0.830 0.820 0.830 0.820 0.860 1,428,000 1,195,420 0.8371 0.657 0.649 0.657 0.649 0.680 1,804,923 0.6623 -1.19%
2017-04-19 0 0.840 0.840 0.860 0.830 0.870 1,514,000 1,297,700 0.8571 0.665 0.665 0.680 0.657 0.688 1,913,623 0.6781 -3.45%
2017-04-18 0 0.870 0.860 0.870 0.840 0.880 2,508,000 2,167,880 0.8644 0.688 0.680 0.688 0.665 0.696 3,169,992 0.6839 3.57%
2017-04-13 0 0.840 0.830 0.840 0.770 0.870 2,596,000 2,152,960 0.8293 0.665 0.657 0.665 0.609 0.688 3,281,219 0.6561 -2.33%
2017-04-12 0 0.860 0.850 0.860 0.850 0.870 496,000 427,980 0.8629 0.680 0.672 0.680 0.672 0.688 626,920 0.6827 -2.27%
2017-04-11 0 0.880 0.870 0.880 0.870 0.900 608,000 534,020 0.8783 0.696 0.688 0.696 0.688 0.712 768,483 0.6949 0.00%
2017-04-10 0 0.880 0.880 0.890 0.880 0.900 506,000 450,960 0.8912 0.696 0.696 0.704 0.696 0.712 639,560 0.7051 -2.22%
2017-04-07 0 0.900 0.890 0.900 0.880 0.900 1,400,000 1,248,680 0.8919 0.712 0.704 0.712 0.696 0.712 1,769,533 0.7057 1.12%
2017-04-06 0 0.890 0.880 0.900 0.880 0.920 446,000 397,160 0.8905 0.704 0.696 0.712 0.696 0.728 563,723 0.7045 1.14%
2017-04-05 0 0.880 0.880 0.890 0.880 0.910 890,000 800,280 0.8992 0.696 0.696 0.704 0.696 0.720 1,124,917 0.7114 -3.30%
2017-04-03 0 0.910 0.900 0.910 0.870 0.930 766,000 693,360 0.9052 0.720 0.712 0.720 0.688 0.736 968,187 0.7161 4.60%
2017-03-31 0 0.870 0.870 0.880 0.870 0.920 1,818,000 1,596,420 0.8781 0.688 0.688 0.696 0.688 0.728 2,297,865 0.6947 -5.43%
2017-03-30 0 0.920 0.910 0.920 0.900 0.940 922,000 844,320 0.9157 0.728 0.720 0.728 0.712 0.744 1,165,364 0.7245 -4.17%
2017-03-29 0 0.960 0.900 0.960 0.870 0.960 6,316,000 5,782,000 0.9155 0.760 0.712 0.760 0.688 0.760 7,983,121 0.7243 7.87%
2017-03-28 0 0.890 0.890 0.910 0.830 0.910 890,000 791,720 0.8896 0.704 0.704 0.720 0.657 0.720 1,124,917 0.7038 -1.11%
2017-03-27 0 0.900 0.900 0.920 0.900 0.920 590,000 536,480 0.9093 0.712 0.712 0.728 0.712 0.728 745,732 0.7194 0.00%
2017-03-24 0 0.900 0.900 0.910 0.900 0.940 920,000 841,230 0.9144 0.712 0.712 0.720 0.712 0.744 1,162,836 0.7234 -3.23%
2017-03-23 0 0.930 0.920 0.930 0.930 0.950 1,488,000 1,401,420 0.9418 0.736 0.728 0.736 0.736 0.752 1,880,761 0.7451 0.00%
2017-03-22 0 0.930 0.920 0.930 0.920 0.950 738,000 682,000 0.9241 0.736 0.728 0.736 0.728 0.752 932,797 0.7311 1.09%
2017-03-21 0 0.920 0.920 0.930 0.920 0.950 1,838,000 1,711,000 0.9309 0.728 0.728 0.736 0.728 0.752 2,323,144 0.7365 -3.16%
2017-03-20 0 0.950 0.940 0.960 0.950 0.980 396,000 378,360 0.9555 0.752 0.744 0.760 0.752 0.775 500,525 0.7559 -2.06%
2017-03-17 0 0.970 0.940 0.990 0.940 0.990 2,554,000 2,452,860 0.9604 0.767 0.744 0.783 0.744 0.783 3,228,133 0.7598 1.04%
2017-03-16 0 0.960 0.940 0.960 0.930 0.960 583,449 552,144 0.9463 0.760 0.744 0.760 0.736 0.760 737,452 0.7487 3.23%
2017-03-15 0 0.930 0.930 0.950 0.930 0.960 816,000 767,660 0.9408 0.736 0.736 0.752 0.736 0.760 1,031,385 0.7443 -3.12%
2017-03-14 0 0.960 0.940 0.960 0.940 0.960 154,000 146,980 0.9544 0.760 0.744 0.760 0.744 0.760 194,649 0.7551 1.05%
2017-03-13 0 0.950 0.930 0.950 0.930 0.950 160,000 151,260 0.9454 0.752 0.736 0.752 0.736 0.752 202,232 0.7480 -1.04%
2017-03-10 0 0.960 0.930 0.960 0.900 0.970 1,862,000 1,721,000 0.9243 0.760 0.736 0.760 0.712 0.767 2,353,479 0.7313 4.35%
2017-03-09 0 0.920 0.920 0.930 0.920 0.950 2,234,000 2,098,220 0.9392 0.728 0.728 0.736 0.728 0.752 2,823,669 0.7431 -2.13%
2017-03-08 0 0.940 0.940 0.950 0.930 0.950 274,000 257,400 0.9394 0.744 0.744 0.752 0.736 0.752 346,323 0.7432 0.00%
2017-03-07 0 0.940 0.940 0.950 0.930 0.970 384,000 368,680 0.9601 0.744 0.744 0.752 0.736 0.767 485,358 0.7596 -2.08%
2017-03-06 0 0.960 0.940 0.960 0.920 0.960 808,000 760,660 0.9414 0.760 0.744 0.760 0.728 0.760 1,021,273 0.7448 2.13%
2017-03-03 0 0.940 0.940 0.950 0.940 0.960 1,304,000 1,236,880 0.9485 0.744 0.744 0.752 0.744 0.760 1,648,193 0.7504 -1.05%
2017-03-02 0 0.950 0.940 0.950 0.920 0.960 1,888,000 1,786,500 0.9462 0.752 0.744 0.752 0.728 0.760 2,386,341 0.7486 3.26%
2017-03-01 0 0.920 0.920 0.940 0.910 0.940 740,000 686,080 0.9271 0.728 0.728 0.744 0.720 0.744 935,324 0.7335 0.00%
2017-02-28 0 0.920 0.920 0.930 0.890 0.930 954,000 875,500 0.9177 0.728 0.728 0.736 0.704 0.736 1,205,810 0.7261 1.10%
2017-02-27 0 0.910 0.900 0.910 0.880 0.920 1,442,000 1,297,020 0.8995 0.720 0.712 0.720 0.696 0.728 1,822,619 0.7116 -1.09%
2017-02-24 0 0.920 0.910 0.920 0.910 0.990 4,682,000 4,352,460 0.9296 0.728 0.720 0.728 0.720 0.783 5,917,823 0.7355 -8.00%
2017-02-23 0 1.000 0.990 1.000 0.980 1.020 818,000 816,860 0.9986 0.791 0.783 0.791 0.775 0.807 1,033,913 0.7901 -1.96%
2017-02-22 0 1.020 1.000 1.020 0.980 1.020 838,000 844,810 1.0081 0.807 0.791 0.807 0.775 0.807 1,059,192 0.7976 3.03%
2017-02-21 0 0.990 0.980 0.990 0.970 0.990 586,000 576,640 0.9840 0.783 0.775 0.783 0.767 0.783 740,676 0.7785 0.00%
2017-02-20 0 0.990 0.980 0.990 0.970 1.030 1,912,000 1,902,920 0.9953 0.783 0.775 0.783 0.767 0.815 2,416,676 0.7874 -3.88%
2017-02-17 0 1.030 1.020 1.040 1.020 1.070 3,150,000 3,259,440 1.0347 0.815 0.807 0.823 0.807 0.847 3,981,449 0.8187 -2.83%
2017-02-16 0 1.060 1.050 1.060 1.040 1.080 1,042,000 1,102,980 1.0585 0.839 0.831 0.839 0.823 0.854 1,317,038 0.8375 0.95%
2017-02-15 0 1.050 1.040 1.050 1.040 1.080 1,768,000 1,855,500 1.0495 0.831 0.823 0.831 0.823 0.854 2,234,667 0.8303 -0.94%
2017-02-14 0 1.060 1.050 1.060 1.050 1.070 526,000 556,880 1.0587 0.839 0.831 0.839 0.831 0.847 664,839 0.8376 0.95%
2017-02-13 0 1.050 1.050 1.060 1.040 1.060 1,202,000 1,263,300 1.0510 0.831 0.831 0.839 0.823 0.839 1,519,270 0.8315 0.00%
2017-02-10 0 1.050 1.050 1.060 1.040 1.090 2,620,000 2,767,220 1.0562 0.831 0.831 0.839 0.823 0.862 3,311,554 0.8356 0.00%
2017-02-09 0 1.050 1.040 1.050 1.040 1.060 1,048,000 1,102,900 1.0524 0.831 0.823 0.831 0.823 0.839 1,324,622 0.8326 -0.94%
2017-02-08 0 1.060 1.060 1.070 1.050 1.070 1,574,000 1,665,260 1.0580 0.839 0.839 0.847 0.831 0.847 1,989,460 0.8370 -0.93%
2017-02-07 0 1.070 1.060 1.070 1.050 1.090 2,226,000 2,377,720 1.0682 0.847 0.839 0.847 0.831 0.862 2,813,557 0.8451 1.90%
2017-02-06 0 1.050 1.050 1.060 1.040 1.070 3,308,000 3,476,620 1.0510 0.831 0.831 0.839 0.823 0.847 4,181,153 0.8315 -0.94%
2017-02-03 0 1.060 1.050 1.070 1.040 1.070 2,462,000 2,604,620 1.0579 0.839 0.831 0.847 0.823 0.847 3,111,850 0.8370 0.95%
2017-02-02 0 1.050 1.050 1.060 1.050 1.100 2,654,000 2,847,460 1.0729 0.831 0.831 0.839 0.831 0.870 3,354,529 0.8488 -4.55%
2017-02-01 0 1.100 1.100 1.110 1.060 1.140 3,436,000 3,806,760 1.1079 0.870 0.870 0.878 0.839 0.902 4,342,939 0.8765 2.80%
2017-01-27 0 1.070 1.070 1.090 1.060 1.080 769,980 823,319 1.0693 0.847 0.847 0.862 0.839 0.854 973,218 0.8460 -1.83%
2017-01-26 0 1.090 1.080 1.090 1.050 1.100 4,912,000 5,254,100 1.0696 0.862 0.854 0.862 0.831 0.870 6,208,532 0.8463 0.93%
2017-01-25 0 1.080 1.060 1.070 1.060 1.080 3,292,000 3,534,200 1.0736 0.854 0.839 0.847 0.839 0.854 4,160,930 0.8494 0.00%
2017-01-24 0 1.080 1.070 1.080 1.050 1.100 6,690,000 7,152,620 1.0692 0.854 0.847 0.854 0.831 0.870 8,455,839 0.8459 2.86%
2017-01-23 0 1.050 1.040 1.050 1.040 1.050 1,388,000 1,454,200 1.0477 0.831 0.823 0.831 0.823 0.831 1,754,365 0.8289 0.00%
2017-01-20 0 1.050 1.030 1.050 1.040 1.050 1,220,000 1,271,120 1.0419 0.831 0.815 0.831 0.823 0.831 1,542,021 0.8243 0.00%
2017-01-19 0 1.050 1.040 1.050 1.030 1.050 1,302,000 1,360,080 1.0446 0.831 0.823 0.831 0.815 0.831 1,645,665 0.8265 0.96%
2017-01-18 0 1.040 1.040 1.050 0.990 1.050 6,664,000 6,831,780 1.0252 0.823 0.823 0.831 0.783 0.831 8,422,976 0.8111 4.00%
2017-01-17 0 1.000 1.000 1.010 0.990 1.010 1,248,000 1,246,360 0.9987 0.791 0.791 0.799 0.783 0.799 1,577,412 0.7901 -0.99%
2017-01-16 0 1.010 1.000 1.010 0.980 1.010 758,000 758,720 1.0009 0.799 0.791 0.799 0.775 0.799 958,076 0.7919 1.00%
2017-01-13 0 1.000 0.990 1.000 0.970 1.000 1,838,000 1,828,620 0.9949 0.791 0.783 0.791 0.767 0.791 2,323,144 0.7871 1.01%
2017-01-12 0 0.990 0.980 0.990 0.970 0.990 654,000 645,720 0.9873 0.783 0.775 0.783 0.767 0.783 826,625 0.7812 0.00%
2017-01-11 0 0.990 0.990 1.000 0.990 1.000 830,000 822,220 0.9906 0.783 0.783 0.791 0.783 0.791 1,049,080 0.7838 1.02%
2017-01-10 0 0.980 0.980 0.990 0.970 1.000 1,520,000 1,490,540 0.9806 0.775 0.775 0.783 0.767 0.791 1,921,207 0.7758 0.00%
2017-01-09 0 0.980 0.980 0.990 0.980 1.000 1,982,000 1,965,280 0.9916 0.775 0.775 0.783 0.775 0.791 2,505,153 0.7845 -1.01%
2017-01-06 0 0.990 0.980 0.990 0.980 1.000 4,430,844 4,409,918 0.9953 0.783 0.775 0.783 0.775 0.791 5,600,374 0.7874 -1.00%
2017-01-05 0 1.000 1.000 1.010 0.970 1.000 3,192,000 3,164,140 0.9913 0.791 0.791 0.799 0.767 0.791 4,034,535 0.7843 1.01%
2017-01-04 0 0.990 0.980 0.990 0.970 0.990 1,084,000 1,062,220 0.9799 0.783 0.775 0.783 0.767 0.783 1,370,124 0.7753 0.00%
2017-01-03 0 0.990 0.980 0.990 0.970 1.000 3,656,000 3,610,160 0.9875 0.783 0.775 0.783 0.767 0.791 4,621,008 0.7812 0.00%
2016-12-30 0 0.990 0.990 1.000 0.950 1.000 6,702,000 6,628,020 0.9890 0.783 0.783 0.791 0.752 0.791 8,471,006 0.7824 1.02%
2016-12-29 0 0.980 0.960 0.980 0.930 0.990 2,066,000 2,005,160 0.9706 0.775 0.760 0.775 0.736 0.783 2,611,325 0.7679 2.08%
2016-12-28 0 0.960 0.950 0.960 0.920 0.970 1,572,000 1,472,760 0.9369 0.760 0.752 0.760 0.728 0.767 1,986,933 0.7412 3.23%
2016-12-23 0 0.930 0.920 0.940 0.900 0.950 1,386,000 1,289,920 0.9307 0.736 0.728 0.744 0.712 0.752 1,751,837 0.7363 1.09%
2016-12-22 0 0.920 0.910 0.920 0.910 0.930 820,000 751,660 0.9167 0.728 0.720 0.728 0.720 0.736 1,036,441 0.7252 0.00%
2016-12-21 0 0.920 0.910 0.920 0.910 0.970 7,482,000 6,978,660 0.9327 0.728 0.720 0.728 0.720 0.767 9,456,889 0.7379 -6.12%
2016-12-20 0 0.980 0.960 0.980 0.940 1.010 7,718,000 7,489,280 0.9704 0.775 0.760 0.775 0.744 0.799 9,755,182 0.7677 -2.00%
2016-12-19 0 1.000 1.000 1.010 0.910 1.010 10,766,000 10,358,540 0.9622 0.791 0.791 0.799 0.720 0.799 13,607,707 0.7612 4.17%
2016-12-16 0 0.960 0.950 0.960 0.900 0.970 3,704,000 3,462,500 0.9348 0.760 0.752 0.760 0.712 0.767 4,681,678 0.7396 6.67%
2016-12-15 0 0.900 0.880 0.900 0.870 0.910 2,412,000 2,163,820 0.8971 0.712 0.696 0.712 0.688 0.720 3,048,652 0.7098 0.00%
2016-12-14 0 0.900 0.900 0.910 0.890 0.910 740,000 669,560 0.9048 0.712 0.712 0.720 0.704 0.720 935,324 0.7159 0.00%
2016-12-13 0 0.900 0.900 0.910 0.890 0.920 902,000 819,140 0.9081 0.712 0.712 0.720 0.704 0.728 1,140,085 0.7185 -2.17%
2016-12-12 0 0.920 0.910 0.930 0.890 0.940 32,772,000 31,341,760 0.9564 0.728 0.720 0.736 0.704 0.744 41,422,235 0.7566 2.22%
2016-12-09 0 0.900 0.890 0.910 0.870 0.920 1,036,000 934,180 0.9017 0.712 0.704 0.720 0.688 0.728 1,309,454 0.7134 -3.23%
2016-12-08 0 0.930 0.920 0.930 0.910 0.940 2,588,000 2,372,020 0.9165 0.736 0.728 0.736 0.720 0.744 3,271,108 0.7251 -1.06%
2016-12-07 0 0.940 0.930 0.940 0.920 0.950 1,948,000 1,817,760 0.9331 0.744 0.736 0.744 0.728 0.752 2,462,178 0.7383 1.08%
2016-12-06 0 0.930 0.920 0.930 0.900 0.930 1,188,000 1,092,450 0.9196 0.736 0.728 0.736 0.712 0.736 1,501,575 0.7275 0.00%
2016-12-05 0 0.930 0.930 0.950 0.930 0.950 450,000 422,300 0.9384 0.736 0.736 0.752 0.736 0.752 568,778 0.7425 0.00%
2016-12-02 0 0.930 0.930 0.940 0.910 0.950 904,000 853,400 0.9440 0.736 0.736 0.744 0.720 0.752 1,142,613 0.7469 0.00%
2016-12-01 0 0.930 0.920 0.930 0.910 0.950 2,100,000 1,974,820 0.9404 0.736 0.728 0.736 0.720 0.752 2,654,299 0.7440 0.00%
2016-11-30 0 0.930 0.920 0.930 0.920 0.940 1,090,000 1,012,540 0.9289 0.736 0.728 0.736 0.728 0.744 1,377,708 0.7349 0.00%
2016-11-29 0 0.930 0.930 0.940 0.920 0.950 904,000 848,580 0.9387 0.736 0.736 0.744 0.728 0.752 1,142,613 0.7427 0.00%
2016-11-28 0 0.930 0.930 0.940 0.920 0.950 1,898,000 1,767,260 0.9311 0.736 0.736 0.744 0.728 0.752 2,398,981 0.7367 0.00%
2016-11-25 0 0.930 0.920 0.930 0.910 0.950 1,914,000 1,773,060 0.9264 0.736 0.728 0.736 0.720 0.752 2,419,204 0.7329 -1.06%
2016-11-24 0 0.940 0.940 0.950 0.940 0.950 1,038,000 976,160 0.9404 0.744 0.744 0.752 0.744 0.752 1,311,982 0.7440 0.00%
2016-11-23 0 0.940 0.940 0.950 0.940 0.960 238,000 224,820 0.9446 0.744 0.744 0.752 0.744 0.760 300,821 0.7474 -1.05%
2016-11-22 0 0.950 0.940 0.950 0.940 0.960 396,000 375,660 0.9486 0.752 0.744 0.752 0.744 0.760 500,525 0.7505 0.00%
2016-11-21 0 0.950 0.940 0.950 0.940 0.960 322,000 304,820 0.9466 0.752 0.744 0.752 0.744 0.760 406,993 0.7490 1.06%
2016-11-18 0 0.940 0.930 0.940 0.930 0.940 1,916,000 1,786,260 0.9323 0.744 0.736 0.744 0.736 0.744 2,421,732 0.7376 0.00%
2016-11-17 0 0.940 0.940 0.950 0.940 0.960 852,000 805,280 0.9452 0.744 0.744 0.752 0.744 0.760 1,076,887 0.7478 -1.05%
2016-11-16 0 0.950 0.940 0.960 0.940 0.970 1,442,000 1,376,420 0.9545 0.752 0.744 0.760 0.744 0.767 1,822,619 0.7552 0.00%
2016-11-15 0 0.950 0.950 0.960 0.950 0.970 708,000 677,800 0.9573 0.752 0.752 0.760 0.752 0.767 894,878 0.7574 -3.06%
2016-11-14 0 0.980 0.970 0.980 0.940 0.980 2,046,000 1,957,480 0.9567 0.775 0.767 0.775 0.744 0.775 2,586,046 0.7569 -1.01%
2016-11-11 0 0.990 0.980 0.990 0.950 1.010 4,554,000 4,495,000 0.9870 0.783 0.775 0.783 0.752 0.799 5,756,037 0.7809 2.06%
2016-11-10 0 0.970 0.960 0.970 0.960 0.980 1,504,800 1,460,244 0.9704 0.767 0.760 0.767 0.760 0.775 1,901,995 0.7677 1.04%
2016-11-09 0 0.960 0.940 0.960 0.930 0.970 2,744,000 2,584,700 0.9419 0.760 0.744 0.760 0.736 0.767 3,468,284 0.7452 -1.03%
2016-11-08 0 0.970 0.960 0.970 0.960 1.000 1,890,000 1,838,080 0.9725 0.767 0.760 0.767 0.760 0.791 2,388,869 0.7694 -3.00%
2016-11-07 0 1.000 0.990 1.000 0.980 1.020 3,356,000 3,324,440 0.9906 0.791 0.783 0.791 0.775 0.807 4,241,823 0.7837 -1.96%
2016-11-04 0 1.020 1.020 1.030 0.970 1.020 6,266,000 6,281,480 1.0025 0.807 0.807 0.815 0.767 0.807 7,919,923 0.7931 2.00%
2016-11-03 0 1.000 1.000 1.010 0.950 1.010 5,134,000 5,071,900 0.9879 0.791 0.791 0.799 0.752 0.799 6,489,130 0.7816 3.09%
2016-11-02 0 0.970 0.970 0.980 0.930 1.000 7,666,000 7,481,320 0.9759 0.767 0.767 0.775 0.736 0.791 9,689,456 0.7721 -1.02%
2016-11-01 0 0.980 0.980 0.990 0.950 1.000 7,026,000 6,958,320 0.9904 0.775 0.775 0.783 0.752 0.791 8,880,527 0.7835 0.00%
2016-10-31 0 0.980 0.960 0.980 0.810 0.980 9,254,000 8,390,140 0.9067 0.775 0.760 0.775 0.641 0.775 11,696,612 0.7173 4.26%
2016-10-28 0 0.940 0.930 0.950 0.930 0.970 2,294,000 2,170,500 0.9462 0.744 0.736 0.752 0.736 0.767 2,899,506 0.7486 -2.08%
2016-10-27 0 0.960 0.960 0.970 0.940 0.980 3,240,000 3,113,870 0.9611 0.760 0.760 0.767 0.744 0.775 4,095,204 0.7604 -2.04%
2016-10-26 0 0.980 0.980 0.990 0.870 1.010 14,410,000 13,708,410 0.9513 0.775 0.775 0.783 0.688 0.799 18,213,548 0.7526 8.89%
2016-10-25 0 0.900 0.900 0.910 0.900 0.920 470,000 426,180 0.9068 0.712 0.712 0.720 0.712 0.728 594,057 0.7174 -2.17%
2016-10-24 0 0.920 0.910 0.930 0.900 0.930 690,000 629,980 0.9130 0.728 0.720 0.736 0.712 0.736 872,127 0.7223 1.10%
2016-10-20 0 0.910 0.910 0.920 0.910 0.930 706,000 649,690 0.9202 0.720 0.720 0.728 0.720 0.736 892,350 0.7281 -1.09%
2016-10-19 0 0.920 0.920 0.930 0.920 0.940 766,000 710,500 0.9275 0.728 0.728 0.736 0.728 0.744 968,187 0.7338 -2.13%
2016-10-18 0 0.940 0.930 0.940 0.900 0.940 1,336,000 1,241,780 0.9295 0.744 0.736 0.744 0.712 0.744 1,688,640 0.7354 2.17%
2016-10-17 0 0.920 0.910 0.930 0.910 0.940 1,979,300 1,833,924 0.9266 0.728 0.720 0.736 0.720 0.744 2,501,740 0.7331 -1.08%
2016-10-14 0 0.930 0.920 0.930 0.900 0.930 1,212,000 1,113,620 0.9188 0.736 0.728 0.736 0.712 0.736 1,531,910 0.7269 1.09%
2016-10-13 0 0.920 0.910 0.920 0.900 0.960 3,112,000 2,872,100 0.9229 0.728 0.720 0.728 0.712 0.760 3,933,419 0.7302 -4.17%
2016-10-12 0 0.960 0.910 0.960 0.900 0.980 10,182,000 9,468,290 0.9299 0.760 0.720 0.760 0.712 0.775 12,869,559 0.7357 5.49%
2016-10-11 0 0.910 0.910 0.920 0.870 0.910 8,026,000 7,150,070 0.8909 0.720 0.720 0.728 0.688 0.720 10,144,479 0.7048 0.00%
2016-10-07 0 0.910 0.900 0.910 0.850 0.930 10,228,000 9,096,130 0.8893 0.720 0.712 0.720 0.672 0.736 12,927,701 0.7036 7.06%
2016-10-06 0 0.850 0.850 0.870 0.840 0.880 2,428,000 2,098,860 0.8644 0.672 0.672 0.688 0.665 0.696 3,068,875 0.6839 2.41%
2016-10-05 0 0.830 0.830 0.850 0.830 0.860 460,000 388,580 0.8447 0.657 0.657 0.672 0.657 0.680 581,418 0.6683 -1.19%
2016-10-04 0 0.840 0.840 0.850 0.830 0.860 554,000 470,260 0.8488 0.665 0.665 0.672 0.657 0.680 700,229 0.6716 0.00%
2016-10-03 0 0.840 0.840 0.850 0.840 0.870 976,000 838,660 0.8593 0.665 0.665 0.672 0.665 0.688 1,233,617 0.6798 -2.33%
2016-09-30 0 0.860 0.850 0.860 0.810 0.860 3,988,000 3,374,260 0.8461 0.680 0.672 0.680 0.641 0.680 5,040,641 0.6694 6.17%
2016-09-29 0 0.810 0.840 0.850 0.810 0.840 1,774,000 1,472,880 0.8303 0.641 0.665 0.672 0.641 0.665 2,242,251 0.6569 -4.71%
2016-09-28 0 0.850 0.840 0.850 0.820 0.850 2,654,000 2,239,060 0.8437 0.672 0.665 0.672 0.649 0.672 3,354,529 0.6675 0.00%
2016-09-27 0 0.850 0.850 0.860 0.810 0.850 4,454,000 3,731,570 0.8378 0.672 0.672 0.680 0.641 0.672 5,629,642 0.6628 3.66%
2016-09-26 0 0.820 0.820 0.840 0.810 0.860 6,432,700 5,367,787 0.8345 0.649 0.649 0.665 0.641 0.680 8,130,624 0.6602 -4.65%
2016-09-23 0 0.860 0.860 0.870 0.770 0.860 7,720,000 6,251,530 0.8098 0.680 0.680 0.688 0.609 0.680 9,757,709 0.6407 8.86%
2016-09-22 0 0.790 0.790 0.800 0.790 0.800 570,000 450,640 0.7906 0.625 0.625 0.633 0.625 0.633 720,453 0.6255 0.00%
2016-09-21 0 0.790 0.790 0.800 0.790 0.800 30,000 23,860 0.7953 0.625 0.625 0.633 0.625 0.633 37,919 0.6292 -1.25%
2016-09-20 0 0.800 0.800 0.820 0.780 0.810 3,168,000 2,547,480 0.8041 0.633 0.633 0.649 0.617 0.641 4,004,200 0.6362 2.56%
2016-09-19 0 0.780 0.780 0.800 0.760 0.800 1,806,000 1,408,020 0.7796 0.617 0.617 0.633 0.601 0.633 2,282,697 0.6168 -1.27%
2016-09-15 0 0.790 0.780 0.800 0.780 0.800 616,800 489,668 0.7939 0.625 0.617 0.633 0.617 0.633 779,606 0.6281 -1.25%
2016-09-14 0 0.800 0.800 0.810 0.760 0.810 4,478,000 3,552,850 0.7934 0.633 0.633 0.641 0.601 0.641 5,659,977 0.6277 1.27%
2016-09-13 0 0.790 0.780 0.790 0.710 0.790 6,060,000 4,567,440 0.7537 0.625 0.617 0.625 0.562 0.625 7,659,549 0.5963 11.27%
2016-09-12 0 0.710 0.700 0.710 0.700 0.720 1,344,000 956,200 0.7115 0.562 0.554 0.562 0.554 0.570 1,698,751 0.5629 -4.05%
2016-09-09 0 0.740 0.730 0.740 0.730 0.770 2,756,000 2,066,450 0.7498 0.585 0.578 0.585 0.578 0.609 3,483,452 0.5932 -3.90%
2016-09-08 0 0.770 0.770 0.790 0.750 0.790 2,430,000 1,875,400 0.7718 0.609 0.609 0.625 0.593 0.625 3,071,403 0.6106 -2.53%
2016-09-07 0 0.790 0.790 0.810 0.770 0.810 1,928,000 1,528,340 0.7927 0.625 0.625 0.641 0.609 0.641 2,436,899 0.6272 1.28%
2016-09-06 0 0.780 0.780 0.790 0.740 0.790 3,876,000 2,986,270 0.7705 0.617 0.617 0.625 0.585 0.625 4,899,078 0.6096 5.41%
2016-09-05 0 0.740 0.740 0.750 0.740 0.760 1,730,000 1,296,180 0.7492 0.585 0.585 0.593 0.585 0.601 2,186,637 0.5928 -1.33%
2016-09-02 0 0.750 0.750 0.760 0.720 0.750 5,022,000 3,681,290 0.7330 0.593 0.593 0.601 0.570 0.593 6,347,567 0.5800 4.17%
2016-09-01 0 0.720 0.710 0.720 0.700 0.730 2,004,000 1,428,910 0.7130 0.570 0.562 0.570 0.554 0.578 2,532,960 0.5641 0.00%
2016-08-31 0 0.720 0.710 0.730 0.710 0.730 3,056,000 2,189,980 0.7166 0.570 0.562 0.578 0.562 0.578 3,862,637 0.5670 1.41%
2016-08-30 0 0.710 0.710 0.720 0.690 0.710 2,980,000 2,089,100 0.7010 0.562 0.562 0.570 0.546 0.562 3,766,577 0.5546 2.90%
2016-08-29 0 0.690 0.690 0.700 0.680 0.710 2,264,000 1,569,460 0.6932 0.546 0.546 0.554 0.538 0.562 2,861,587 0.5485 -1.43%
2016-08-26 0 0.700 0.700 0.710 0.630 0.700 9,512,000 6,479,280 0.6812 0.554 0.554 0.562 0.498 0.554 12,022,711 0.5389 1.45%
2016-08-25 0 0.690 0.690 0.700 0.680 0.700 5,408,000 3,733,860 0.6904 0.546 0.546 0.554 0.538 0.554 6,835,452 0.5462 1.47%
2016-08-24 0 0.680 0.680 0.690 0.640 0.680 2,888,000 1,913,320 0.6625 0.538 0.538 0.546 0.506 0.538 3,650,293 0.5242 4.62%
2016-08-23 0 0.650 0.650 0.660 0.610 0.660 2,808,000 1,804,500 0.6426 0.514 0.514 0.522 0.483 0.522 3,549,177 0.5084 3.17%
2016-08-22 0 0.630 0.630 0.640 0.630 0.650 1,356,000 871,440 0.6427 0.498 0.498 0.506 0.498 0.514 1,713,919 0.5084 -1.56%
2016-08-19 0 0.640 0.640 0.650 0.600 0.640 2,010,000 1,253,860 0.6238 0.506 0.506 0.514 0.475 0.506 2,540,544 0.4935 3.23%
2016-08-18 0 0.620 0.620 0.630 0.580 0.630 4,774,000 2,853,920 0.5978 0.491 0.491 0.498 0.459 0.498 6,034,107 0.4730 1.64%
2016-08-17 0 0.610 0.610 0.620 0.590 0.610 1,668,000 1,004,570 0.6023 0.483 0.483 0.491 0.467 0.483 2,108,272 0.4765 1.67%
2016-08-16 0 0.600 0.590 0.660 0.580 0.660 2,610,000 1,608,200 0.6162 0.475 0.467 0.522 0.459 0.522 3,298,915 0.4875 1.69%
2016-08-15 0 0.590 0.590 0.600 0.580 0.610 1,392,000 831,560 0.5974 0.467 0.467 0.475 0.459 0.483 1,759,421 0.4726 0.00%
2016-08-12 0 0.590 0.590 0.600 0.590 0.630 3,676,000 2,241,960 0.6099 0.467 0.467 0.475 0.467 0.498 4,646,288 0.4825 -3.28%
2016-08-11 0 0.610 0.590 0.610 0.590 0.610 954,000 575,700 0.6035 0.483 0.467 0.483 0.467 0.483 1,205,810 0.4774 0.00%
2016-08-10 0 0.610 0.590 0.610 0.570 0.610 5,558,000 3,301,520 0.5940 0.483 0.467 0.483 0.451 0.483 7,025,045 0.4700 1.67%
2016-08-09 0 0.600 0.590 0.600 0.570 0.600 2,084,000 1,238,240 0.5942 0.475 0.467 0.475 0.451 0.475 2,634,076 0.4701 0.00%
2016-08-08 0 0.600 0.590 0.600 0.570 0.600 2,888,000 1,702,560 0.5895 0.475 0.467 0.475 0.451 0.475 3,650,293 0.4664 3.45%
2016-08-05 0 0.580 0.570 0.580 0.560 0.600 2,110,000 1,222,660 0.5795 0.459 0.451 0.459 0.443 0.475 2,666,939 0.4585 5.45%
2016-08-04 0 0.550 0.540 0.550 0.540 0.580 1,294,000 721,240 0.5574 0.435 0.427 0.435 0.427 0.459 1,635,554 0.4410 -3.51%
2016-08-03 0 0.570 0.560 0.580 0.560 0.590 826,000 469,000 0.5678 0.451 0.443 0.459 0.443 0.467 1,044,024 0.4492 -1.72%
2016-08-01 0 0.580 0.570 0.580 0.560 0.600 864,000 494,240 0.5720 0.459 0.451 0.459 0.443 0.475 1,092,055 0.4526 0.00%
2016-07-29 0 0.580 0.570 0.580 0.550 0.610 3,778,000 2,200,220 0.5824 0.459 0.451 0.459 0.435 0.483 4,775,211 0.4608 1.75%
2016-07-28 0 0.570 0.550 0.570 0.550 0.580 2,998,000 1,677,640 0.5596 0.451 0.435 0.451 0.435 0.459 3,789,328 0.4427 -1.72%
2016-07-27 0 0.580 0.570 0.580 0.560 0.580 1,974,000 1,126,620 0.5707 0.459 0.451 0.459 0.443 0.459 2,495,041 0.4515 3.57%
2016-07-26 0 0.560 0.550 0.560 0.550 0.580 1,346,000 761,060 0.5654 0.443 0.435 0.443 0.435 0.459 1,701,279 0.4473 -1.75%
2016-07-25 0 0.570 0.560 0.570 0.550 0.570 1,346,000 753,420 0.5597 0.451 0.443 0.451 0.435 0.451 1,701,279 0.4429 1.79%
2016-07-22 0 0.560 0.550 0.560 0.540 0.570 982,000 546,320 0.5563 0.443 0.435 0.443 0.427 0.451 1,241,201 0.4402 1.82%
2016-07-21 0 0.550 0.540 0.560 0.530 0.570 1,000,000 550,140 0.5501 0.435 0.427 0.443 0.419 0.451 1,263,952 0.4353 -1.79%
2016-07-20 0 0.560 0.550 0.560 0.540 0.570 714,000 394,060 0.5519 0.443 0.435 0.443 0.427 0.451 902,462 0.4367 -1.75%
2016-07-19 0 0.570 0.560 0.570 0.540 0.580 1,802,000 1,002,660 0.5564 0.451 0.443 0.451 0.427 0.459 2,277,641 0.4402 1.79%
2016-07-18 0 0.560 0.550 0.560 0.550 0.590 914,000 509,540 0.5575 0.443 0.435 0.443 0.435 0.467 1,155,252 0.4411 -1.75%
2016-07-15 0 0.570 0.560 0.570 0.520 0.620 8,678,000 4,837,820 0.5575 0.451 0.443 0.451 0.411 0.491 10,968,575 0.4411 9.62%
2016-07-14 0 0.520 0.510 0.520 0.500 0.530 1,368,000 702,920 0.5138 0.411 0.403 0.411 0.396 0.419 1,729,086 0.4065 4.00%
2016-07-13 0 0.500 0.500 0.520 0.500 0.530 372,000 188,820 0.5076 0.396 0.396 0.411 0.396 0.419 470,190 0.4016 -1.96%
2016-07-12 0 0.510 0.510 0.520 0.490 0.540 3,628,000 1,876,220 0.5171 0.403 0.403 0.411 0.388 0.427 4,585,618 0.4092 4.08%
2016-07-11 0 0.490 0.490 0.500 0.490 0.510 1,160,000 576,360 0.4969 0.388 0.388 0.396 0.388 0.403 1,466,184 0.3931 -2.00%
2016-07-08 0 0.500 0.495 0.500 0.495 0.510 1,706,000 851,880 0.4993 0.396 0.392 0.396 0.392 0.403 2,156,302 0.3951 0.00%
2016-07-07 0 0.500 0.500 0.510 0.500 0.520 1,236,000 622,380 0.5035 0.396 0.396 0.403 0.396 0.411 1,562,245 0.3984 -3.85%
2016-07-06 0 0.520 0.500 0.520 0.500 0.520 62,014,000 31,026,720 0.5003 0.411 0.396 0.411 0.396 0.411 78,382,719 0.3958 1.96%
2016-07-05 0 0.510 0.500 0.510 0.495 0.520 3,832,000 1,958,550 0.5111 0.403 0.396 0.403 0.392 0.411 4,843,464 0.4044 3.03%
2016-07-04 0 0.495 0.490 0.495 0.470 0.510 3,824,000 1,870,640 0.4892 0.392 0.388 0.392 0.372 0.403 4,833,352 0.3870 4.21%
2016-06-30 0 0.475 0.470 0.475 0.460 0.485 4,734,000 2,222,180 0.4694 0.376 0.372 0.376 0.364 0.384 5,983,549 0.3714 2.15%
2016-06-29 0 0.465 0.460 0.465 0.460 0.490 4,824,000 2,255,990 0.4677 0.368 0.364 0.368 0.364 0.388 6,097,304 0.3700 1.09%
2016-06-28 0 0.460 0.460 0.465 0.460 0.475 2,424,000 1,124,330 0.4638 0.364 0.364 0.368 0.364 0.376 3,063,820 0.3670 -1.08%
2016-06-27 0 0.465 0.460 0.470 0.450 0.470 954,000 439,320 0.4605 0.368 0.364 0.372 0.356 0.372 1,205,810 0.3643 -1.06%
2016-06-24 0 0.470 0.465 0.470 0.465 0.480 1,682,000 788,270 0.4687 0.372 0.368 0.372 0.368 0.380 2,125,967 0.3708 -2.08%
2016-06-23 0 0.480 0.480 0.485 0.475 0.485 514,000 246,130 0.4789 0.380 0.380 0.384 0.376 0.384 649,671 0.3789 1.05%
2016-06-22 0 0.475 0.470 0.480 0.465 0.480 3,236,000 1,522,877 0.4706 0.376 0.372 0.380 0.368 0.380 4,090,149 0.3723 1.06%
2016-06-21 0 0.470 0.465 0.470 0.460 0.500 5,910,000 2,795,247 0.4730 0.372 0.368 0.372 0.364 0.396 7,469,956 0.3742 1.08%
2016-06-20 0 0.465 0.460 0.470 0.450 0.470 2,654,000 1,234,358 0.4651 0.368 0.364 0.372 0.356 0.372 3,354,529 0.3680 -2.11%
2016-06-17 0 0.475 0.470 0.475 0.465 0.485 2,218,000 1,049,316 0.4731 0.376 0.372 0.376 0.368 0.384 2,803,446 0.3743 0.00%
2016-06-16 0 0.475 0.470 0.475 0.465 0.490 3,822,000 1,805,680 0.4724 0.376 0.372 0.376 0.368 0.388 4,830,825 0.3738 -2.06%
2016-06-15 0 0.485 0.480 0.485 0.480 0.490 3,816,000 1,844,900 0.4835 0.384 0.380 0.384 0.380 0.388 4,823,241 0.3825 -1.02%
2016-06-14 0 0.490 0.485 0.495 0.480 0.550 8,798,000 4,422,340 0.5027 0.388 0.384 0.392 0.380 0.435 11,120,250 0.3977 3.16%
2016-06-13 0 0.475 0.475 0.485 0.475 0.490 3,566,000 1,711,450 0.4799 0.376 0.376 0.384 0.376 0.388 4,507,253 0.3797 -1.04%
2016-06-10 0 0.480 0.480 0.485 0.480 0.490 4,256,000 2,108,400 0.4954 0.380 0.380 0.384 0.380 0.388 5,379,380 0.3919 -1.03%
2016-06-08 0 0.485 0.485 0.490 0.480 0.490 1,502,000 727,370 0.4843 0.384 0.384 0.388 0.380 0.388 1,898,456 0.3831 0.00%
2016-06-07 0 0.485 0.480 0.490 0.480 0.490 2,256,000 1,095,760 0.4857 0.384 0.380 0.388 0.380 0.388 2,851,476 0.3843 2.11%
2016-06-06 0 0.475 0.475 0.480 0.475 0.500 2,778,000 1,341,260 0.4828 0.376 0.376 0.380 0.376 0.396 3,511,259 0.3820 -5.00%
2016-06-03 0 0.500 0.500 0.510 0.480 0.510 3,372,000 1,658,864 0.4920 0.396 0.396 0.403 0.380 0.403 4,262,046 0.3892 3.09%
2016-06-02 0 0.485 0.485 0.490 0.475 0.490 3,242,000 1,565,020 0.4827 0.384 0.384 0.388 0.376 0.388 4,097,732 0.3819 0.00%
2016-06-01 0 0.485 0.480 0.485 0.480 0.510 24,399,954 11,970,458 0.4906 0.384 0.380 0.384 0.380 0.403 30,840,371 0.3881 3.19%
2016-05-31 0 0.470 0.460 0.475 0.470 0.540 13,839,000 6,827,655 0.4934 0.372 0.364 0.376 0.372 0.427 17,491,832 0.3903 -11.32%
2016-05-30 0 0.530 0.530 0.540 0.530 0.560 7,290,000 3,958,780 0.5430 0.419 0.419 0.427 0.419 0.443 9,214,210 0.4296 -5.36%
2016-05-27 0 0.560 0.550 0.560 0.540 0.570 2,298,000 1,281,430 0.5576 0.443 0.435 0.443 0.427 0.451 2,904,562 0.4412 1.82%
2016-05-26 0 0.550 0.550 0.560 0.540 0.570 4,068,000 2,256,200 0.5546 0.435 0.435 0.443 0.427 0.451 5,141,757 0.4388 -1.79%
2016-05-25 0 0.560 0.550 0.560 0.550 0.570 3,352,000 1,872,960 0.5588 0.443 0.435 0.443 0.435 0.451 4,236,767 0.4421 1.82%
2016-05-24 0 0.550 0.550 0.560 0.550 0.570 7,196,000 3,997,200 0.5555 0.435 0.435 0.443 0.435 0.451 9,095,399 0.4395 -1.79%
2016-05-23 0 0.560 0.550 0.560 0.550 0.570 5,552,000 3,083,900 0.5555 0.443 0.435 0.443 0.435 0.451 7,017,461 0.4395 1.82%
2016-05-20 0 0.550 0.540 0.550 0.510 0.550 3,388,000 1,808,540 0.5338 0.435 0.427 0.435 0.403 0.435 4,282,269 0.4223 7.36%
2016-05-19 0 0.520 0.520 0.530 0.520 0.540 3,464,000 1,826,000 0.5271 0.405 0.405 0.413 0.405 0.421 4,444,137 0.4109 0.00%
2016-05-18 0 0.520 0.520 0.530 0.520 0.540 4,976,000 2,630,100 0.5286 0.405 0.405 0.413 0.405 0.421 6,383,957 0.4120 -3.70%
2016-05-17 0 0.540 0.540 0.550 0.520 0.570 3,130,000 1,688,780 0.5395 0.421 0.421 0.429 0.405 0.444 4,015,632 0.4206 -5.26%
2016-05-16 0 0.570 0.560 0.570 0.550 0.590 1,464,000 817,260 0.5582 0.444 0.436 0.444 0.429 0.460 1,878,238 0.4351 1.79%
2016-05-13 0 0.560 0.560 0.580 0.540 0.590 2,286,000 1,289,920 0.5643 0.436 0.436 0.452 0.421 0.460 2,932,823 0.4398 -3.45%
2016-05-12 0 0.580 0.560 0.580 0.580 0.580 10,000 5,800 0.5800 0.452 0.436 0.452 0.452 0.452 12,829 0.4521 0.00%
2016-05-11 0 0.580 0.570 0.580 0.560 0.580 2,206,000 1,259,380 0.5709 0.452 0.444 0.452 0.436 0.452 2,830,187 0.4450 1.75%
2016-05-10 0 0.570 0.570 0.580 0.570 0.580 3,166,000 1,819,860 0.5748 0.444 0.444 0.452 0.444 0.452 4,061,818 0.4480 -5.00%
2016-05-09 0 0.600 0.590 0.600 0.590 0.610 2,368,000 1,412,440 0.5965 0.468 0.460 0.468 0.460 0.475 3,038,024 0.4649 1.69%
2016-05-06 0 0.590 0.590 0.600 0.580 0.620 3,982,000 2,374,170 0.5962 0.460 0.460 0.468 0.452 0.483 5,108,705 0.4647 -3.28%
2016-05-05 0 0.610 0.610 0.620 0.600 0.640 1,908,000 1,180,040 0.6185 0.475 0.475 0.483 0.468 0.499 2,447,868 0.4821 -4.69%
2016-05-04 0 0.640 0.630 0.640 0.630 0.650 2,340,000 1,499,400 0.6408 0.499 0.491 0.499 0.491 0.507 3,002,102 0.4995 0.00%
2016-05-03 0 0.640 0.630 0.640 0.620 0.650 3,330,000 2,111,940 0.6342 0.499 0.491 0.499 0.483 0.507 4,272,222 0.4943 1.59%
2016-04-29 0 0.630 0.620 0.630 0.610 0.640 1,706,000 1,066,660 0.6252 0.491 0.483 0.491 0.475 0.499 2,188,712 0.4873 0.00%
2016-04-28 0 0.630 0.620 0.640 0.610 0.640 3,010,000 1,877,900 0.6239 0.491 0.483 0.499 0.475 0.499 3,861,678 0.4863 1.61%
2016-04-27 0 0.620 0.610 0.620 0.600 0.630 1,396,000 862,520 0.6179 0.483 0.475 0.483 0.468 0.491 1,790,998 0.4816 1.64%
2016-04-26 0 0.610 0.610 0.620 0.600 0.620 440,000 267,940 0.6090 0.475 0.475 0.483 0.468 0.483 564,498 0.4747 -1.61%
2016-04-25 0 0.620 0.610 0.630 0.590 0.630 4,016,000 2,467,160 0.6143 0.483 0.475 0.491 0.460 0.491 5,152,325 0.4788 3.33%
2016-04-22 0 0.600 0.600 0.610 0.580 0.620 6,080,000 3,649,680 0.6003 0.468 0.468 0.475 0.452 0.483 7,800,333 0.4679 -1.64%
2016-04-21 0 0.610 0.590 0.610 0.590 0.610 2,272,000 1,358,920 0.5981 0.475 0.460 0.475 0.460 0.475 2,914,861 0.4662 3.39%
2016-04-20 0 0.590 0.590 0.610 0.590 0.610 5,582,000 3,354,900 0.6010 0.460 0.460 0.475 0.460 0.475 7,161,424 0.4685 -3.28%
2016-04-19 0 0.610 0.600 0.610 0.580 0.610 2,646,000 1,575,280 0.5953 0.475 0.468 0.475 0.452 0.475 3,394,684 0.4640 5.17%
2016-04-18 0 0.580 0.580 0.590 0.570 0.590 886,000 514,420 0.5806 0.452 0.452 0.460 0.444 0.460 1,136,693 0.4526 -1.69%
2016-04-15 0 0.590 0.590 0.600 0.570 0.620 5,138,000 3,007,800 0.5854 0.460 0.460 0.468 0.444 0.483 6,591,795 0.4563 -3.28%
2016-04-14 0 0.610 0.610 0.620 0.590 0.630 3,102,000 1,893,600 0.6104 0.475 0.475 0.483 0.460 0.491 3,979,709 0.4758 3.39%
2016-04-13 0 0.590 0.590 0.610 0.570 0.610 3,014,000 1,786,980 0.5929 0.460 0.460 0.475 0.444 0.475 3,866,810 0.4621 3.51%
2016-04-12 0 0.570 0.570 0.580 0.560 0.580 1,530,000 870,380 0.5689 0.444 0.444 0.452 0.436 0.452 1,962,913 0.4434 1.79%
2016-04-11 0 0.560 0.560 0.570 0.560 0.590 1,740,000 994,320 0.5714 0.436 0.436 0.444 0.436 0.460 2,232,332 0.4454 -1.75%
2016-04-08 0 0.570 0.570 0.580 0.560 0.590 890,000 511,080 0.5742 0.444 0.444 0.452 0.436 0.460 1,141,825 0.4476 -3.39%
2016-04-07 0 0.590 0.570 0.590 0.570 0.590 990,000 576,220 0.5820 0.460 0.444 0.460 0.444 0.460 1,270,120 0.4537 1.72%
2016-04-06 0 0.580 0.580 0.590 0.580 0.610 1,588,000 928,980 0.5850 0.452 0.452 0.460 0.452 0.475 2,037,324 0.4560 -4.92%
2016-04-05 0 0.610 0.600 0.610 0.590 0.650 2,118,000 1,284,280 0.6064 0.475 0.468 0.475 0.460 0.507 2,717,287 0.4726 -4.69%
2016-04-01 0 0.640 0.630 0.650 0.580 0.670 5,676,000 3,574,300 0.6297 0.499 0.491 0.507 0.452 0.522 7,282,021 0.4908 6.67%
2016-03-31 0 0.600 0.600 0.610 0.550 0.630 5,590,000 3,341,140 0.5977 0.468 0.468 0.475 0.429 0.491 7,171,688 0.4659 3.45%
2016-03-30 0 0.580 0.570 0.580 0.570 0.600 2,176,000 1,249,980 0.5744 0.452 0.444 0.452 0.444 0.468 2,791,698 0.4477 -1.69%
2016-03-29 0 0.590 0.580 0.600 0.580 0.620 1,102,000 661,380 0.6002 0.460 0.452 0.468 0.452 0.483 1,413,810 0.4678 -1.67%
2016-03-24 0 0.600 0.580 0.600 0.570 0.600 1,276,000 754,160 0.5910 0.468 0.452 0.468 0.444 0.468 1,637,044 0.4607 5.26%
2016-03-23 0 0.570 0.580 0.590 0.570 0.610 2,342,000 1,365,840 0.5832 0.444 0.452 0.460 0.444 0.475 3,004,668 0.4546 -5.00%
2016-03-22 0 0.600 0.590 0.600 0.590 0.610 838,000 500,320 0.5970 0.468 0.460 0.468 0.460 0.475 1,075,112 0.4654 1.69%
2016-03-21 0 0.590 0.580 0.590 0.580 0.620 1,984,000 1,195,940 0.6028 0.460 0.452 0.460 0.452 0.483 2,545,372 0.4698 -4.84%
2016-03-18 0 0.620 0.610 0.620 0.600 0.620 1,082,000 657,920 0.6081 0.483 0.475 0.483 0.468 0.483 1,388,151 0.4740 1.64%
2016-03-17 0 0.610 0.600 0.610 0.590 0.620 3,020,000 1,833,240 0.6070 0.475 0.468 0.475 0.460 0.483 3,874,508 0.4732 1.67%
2016-03-16 0 0.600 0.590 0.600 0.580 0.620 1,074,000 637,840 0.5939 0.468 0.460 0.468 0.452 0.483 1,377,888 0.4629 0.00%
2016-03-15 0 0.600 0.590 0.600 0.590 0.620 1,308,000 786,960 0.6017 0.468 0.460 0.468 0.460 0.483 1,678,098 0.4690 -1.64%
2016-03-14 0 0.610 0.590 0.610 0.580 0.630 4,162,000 2,526,710 0.6071 0.475 0.460 0.475 0.452 0.491 5,339,636 0.4732 0.00%
2016-03-11 0 0.610 0.610 0.620 0.610 0.630 480,000 297,320 0.6194 0.475 0.475 0.483 0.475 0.491 615,816 0.4828 -1.61%
2016-03-10 0 0.620 0.620 0.630 0.600 0.630 1,422,000 877,980 0.6174 0.483 0.483 0.491 0.468 0.491 1,824,354 0.4813 3.33%
2016-03-09 0 0.600 0.600 0.610 0.600 0.640 1,920,000 1,185,680 0.6175 0.468 0.468 0.475 0.468 0.499 2,463,263 0.4813 -1.64%
2016-03-08 0 0.610 0.610 0.620 0.610 0.650 1,088,000 684,360 0.6290 0.475 0.475 0.483 0.475 0.507 1,395,849 0.4903 -4.69%
2016-03-07 0 0.640 0.630 0.640 0.610 0.640 1,742,000 1,091,540 0.6266 0.499 0.491 0.499 0.475 0.499 2,234,898 0.4884 4.92%
2016-03-04 0 0.610 0.610 0.620 0.600 0.630 2,852,000 1,759,440 0.6169 0.475 0.475 0.483 0.468 0.491 3,658,972 0.4809 -3.17%
2016-03-03 0 0.630 0.620 0.630 0.600 0.640 1,280,000 783,710 0.6123 0.491 0.483 0.491 0.468 0.499 1,642,175 0.4772 1.61%
2016-03-02 0 0.620 0.610 0.630 0.590 0.630 2,402,000 1,457,620 0.6068 0.483 0.475 0.491 0.460 0.491 3,081,645 0.4730 5.08%
2016-03-01 0 0.590 0.570 0.590 0.560 0.590 1,160,000 674,320 0.5813 0.460 0.444 0.460 0.436 0.460 1,488,221 0.4531 3.51%
2016-02-29 0 0.570 0.560 0.570 0.560 0.580 3,002,000 1,706,800 0.5686 0.444 0.436 0.444 0.436 0.452 3,851,414 0.4432 -1.72%
2016-02-26 0 0.580 0.580 0.590 0.550 0.620 4,358,000 2,557,000 0.5867 0.452 0.452 0.460 0.429 0.483 5,591,094 0.4573 5.45%
2016-02-25 0 0.550 0.550 0.560 0.540 0.570 834,000 463,500 0.5558 0.429 0.429 0.436 0.421 0.444 1,069,980 0.4332 0.00%
2016-02-24 0 0.550 0.560 0.570 0.540 0.580 2,257,956 1,251,647 0.5543 0.429 0.436 0.444 0.421 0.452 2,896,844 0.4321 -5.17%
2016-02-23 0 0.580 0.560 0.580 0.560 0.590 256,000 146,440 0.5720 0.452 0.436 0.452 0.436 0.460 328,435 0.4459 0.00%
2016-02-22 0 0.580 0.580 0.590 0.540 0.590 1,392,000 794,160 0.5705 0.452 0.452 0.460 0.421 0.460 1,785,866 0.4447 5.45%
2016-02-19 0 0.550 0.550 0.560 0.540 0.560 1,352,000 743,230 0.5497 0.429 0.429 0.436 0.421 0.436 1,734,548 0.4285 1.85%
2016-02-18 0 0.540 0.540 0.550 0.530 0.550 1,010,000 544,820 0.5394 0.421 0.421 0.429 0.413 0.429 1,295,779 0.4205 0.00%
2016-02-17 0 0.540 0.540 0.550 0.540 0.560 3,044,000 1,669,960 0.5486 0.421 0.421 0.429 0.421 0.436 3,905,298 0.4276 -1.82%
2016-02-16 0 0.550 0.540 0.550 0.530 0.550 352,000 189,640 0.5388 0.429 0.421 0.429 0.413 0.429 451,598 0.4199 3.77%
2016-02-15 0 0.530 0.530 0.540 0.520 0.550 470,000 249,900 0.5317 0.413 0.413 0.421 0.405 0.429 602,986 0.4144 -1.85%
2016-02-12 0 0.540 0.520 0.530 0.510 0.540 1,698,000 885,180 0.5213 0.421 0.405 0.413 0.398 0.421 2,178,448 0.4063 3.85%
2016-02-11 0 0.520 0.520 0.530 0.510 0.540 1,294,000 684,020 0.5286 0.405 0.405 0.413 0.398 0.421 1,660,137 0.4120 -3.70%
2016-02-05 0 0.540 0.530 0.540 0.510 0.540 2,952,000 1,544,980 0.5234 0.421 0.413 0.421 0.398 0.421 3,787,267 0.4079 3.85%
2016-02-04 0 0.520 0.510 0.530 0.510 0.530 1,032,000 534,180 0.5176 0.405 0.398 0.413 0.398 0.413 1,324,004 0.4035 0.00%
2016-02-03 0 0.520 0.510 0.520 0.510 0.520 1,064,000 549,720 0.5167 0.405 0.398 0.405 0.398 0.405 1,365,058 0.4027 0.00%
2016-02-02 0 0.520 0.510 0.520 0.510 0.530 988,000 513,930 0.5202 0.405 0.398 0.405 0.398 0.413 1,267,554 0.4055 0.00%
2016-02-01 0 0.520 0.510 0.530 0.510 0.530 1,170,000 605,020 0.5171 0.405 0.398 0.413 0.398 0.413 1,501,051 0.4031 0.00%
2016-01-29 0 0.520 0.510 0.520 0.500 0.520 1,704,000 872,780 0.5122 0.405 0.398 0.405 0.390 0.405 2,186,146 0.3992 0.00%
2016-01-28 0 0.520 0.510 0.520 0.500 0.540 3,131,000 1,613,490 0.5153 0.405 0.398 0.405 0.390 0.421 4,016,915 0.4017 -1.89%
2016-01-27 0 0.530 0.520 0.530 0.510 0.550 1,470,000 768,000 0.5224 0.413 0.405 0.413 0.398 0.429 1,885,936 0.4072 -1.85%
2016-01-26 0 0.540 0.540 0.550 0.510 0.550 3,608,000 1,914,940 0.5307 0.421 0.421 0.429 0.398 0.429 4,628,882 0.4137 -1.82%
2016-01-25 0 0.550 0.540 0.550 0.540 0.570 556,000 306,320 0.5509 0.429 0.421 0.429 0.421 0.444 713,320 0.4294 0.00%
2016-01-22 0 0.550 0.550 0.560 0.500 0.560 6,050,000 3,210,160 0.5306 0.429 0.429 0.436 0.390 0.436 7,761,845 0.4136 5.77%
2016-01-21 0 0.520 0.520 0.530 0.520 0.550 1,990,000 1,056,860 0.5311 0.405 0.405 0.413 0.405 0.429 2,553,070 0.4140 -5.45%
2016-01-20 0 0.550 0.540 0.550 0.530 0.560 3,882,000 2,108,600 0.5432 0.429 0.421 0.429 0.413 0.436 4,980,410 0.4234 -1.79%
2016-01-19 0 0.560 0.550 0.570 0.550 0.570 1,502,000 838,920 0.5585 0.436 0.429 0.444 0.429 0.444 1,926,990 0.4354 0.00%
2016-01-18 0 0.560 0.560 0.570 0.550 0.570 3,280,000 1,824,460 0.5562 0.436 0.436 0.444 0.429 0.444 4,208,074 0.4336 0.00%
2016-01-15 0 0.560 0.560 0.570 0.560 0.580 3,344,000 1,903,340 0.5692 0.436 0.436 0.444 0.436 0.452 4,290,183 0.4437 0.00%
2016-01-14 0 0.560 0.560 0.570 0.550 0.570 2,340,000 1,299,930 0.5555 0.436 0.436 0.444 0.429 0.444 3,002,102 0.4330 -3.45%
2016-01-13 0 0.580 0.580 0.590 0.580 0.600 3,408,000 2,011,360 0.5902 0.452 0.452 0.460 0.452 0.468 4,372,292 0.4600 1.75%
2016-01-12 0 0.570 0.570 0.580 0.560 0.610 7,132,066 4,101,446 0.5751 0.444 0.444 0.452 0.436 0.475 9,150,081 0.4482 -5.00%
2016-01-11 0 0.600 0.590 0.600 0.550 0.620 6,438,000 3,761,140 0.5842 0.468 0.460 0.468 0.429 0.483 8,259,629 0.4554 -3.23%
2016-01-08 0 0.620 0.610 0.620 0.610 0.630 1,070,000 664,060 0.6206 0.483 0.475 0.483 0.475 0.491 1,372,756 0.4837 0.00%
2016-01-07 0 0.620 0.610 0.620 0.610 0.640 4,448,000 2,773,600 0.6236 0.483 0.475 0.483 0.475 0.499 5,706,559 0.4860 -4.62%
2016-01-06 0 0.650 0.630 0.650 0.630 0.650 1,506,000 967,040 0.6421 0.507 0.491 0.507 0.491 0.507 1,932,122 0.5005 1.56%
2016-01-05 0 0.640 0.640 0.650 0.630 0.660 2,482,000 1,591,560 0.6412 0.499 0.499 0.507 0.491 0.514 3,184,281 0.4998 0.00%
2016-01-04 0 0.640 0.630 0.640 0.630 0.660 2,458,000 1,578,400 0.6421 0.499 0.491 0.499 0.491 0.514 3,153,490 0.5005 -3.03%
2015-12-31 0 0.660 0.650 0.660 0.640 0.660 906,000 590,300 0.6515 0.514 0.507 0.514 0.499 0.514 1,162,352 0.5078 3.13%
2015-12-30 0 0.640 0.640 0.660 0.640 0.660 1,780,000 1,153,300 0.6479 0.499 0.499 0.514 0.499 0.514 2,283,650 0.5050 -1.54%
2015-12-29 0 0.650 0.640 0.650 0.640 0.650 588,000 380,800 0.6476 0.507 0.499 0.507 0.499 0.507 754,374 0.5048 0.00%
2015-12-28 0 0.650 0.640 0.650 0.640 0.660 1,952,000 1,263,440 0.6473 0.507 0.499 0.507 0.499 0.514 2,504,317 0.5045 -1.52%
2015-12-24 0 0.660 0.650 0.660 0.640 0.660 626,000 407,360 0.6507 0.514 0.507 0.514 0.499 0.514 803,126 0.5072 0.00%
2015-12-23 0 0.660 0.650 0.660 0.650 0.670 2,808,000 1,843,100 0.6564 0.514 0.507 0.514 0.507 0.522 3,602,522 0.5116 0.00%
2015-12-22 0 0.660 0.640 0.660 0.640 0.670 3,364,000 2,194,580 0.6524 0.514 0.499 0.514 0.499 0.522 4,315,842 0.5085 1.54%
2015-12-21 0 0.650 0.650 0.660 0.640 0.660 2,755,066 1,787,483 0.6488 0.507 0.507 0.514 0.499 0.514 3,534,611 0.5057 0.00%
2015-12-18 0 0.650 0.650 0.670 0.640 0.680 2,996,958 1,979,313 0.6604 0.507 0.507 0.522 0.499 0.530 3,844,946 0.5148 -1.52%
2015-12-17 0 0.660 0.660 0.680 0.660 0.680 1,390,000 931,680 0.6703 0.514 0.514 0.530 0.514 0.530 1,783,300 0.5224 0.00%
2015-12-16 0 0.660 0.660 0.670 0.650 0.670 1,480,000 976,000 0.6595 0.514 0.514 0.522 0.507 0.522 1,898,765 0.5140 1.54%
2015-12-15 0 0.650 0.650 0.660 0.650 0.670 1,554,000 1,018,560 0.6554 0.507 0.507 0.514 0.507 0.522 1,993,704 0.5109 -1.52%
2015-12-14 0 0.660 0.650 0.660 0.640 0.670 1,174,000 773,240 0.6586 0.514 0.507 0.514 0.499 0.522 1,506,183 0.5134 -1.49%
2015-12-11 0 0.670 0.660 0.670 0.660 0.690 2,508,000 1,683,000 0.6711 0.522 0.514 0.522 0.514 0.538 3,217,637 0.5231 -1.47%
2015-12-10 0 0.680 0.680 0.690 0.680 0.690 1,326,000 903,940 0.6817 0.530 0.530 0.538 0.530 0.538 1,701,191 0.5314 0.00%
2015-12-09 0 0.680 0.680 0.690 0.680 0.690 1,218,000 833,120 0.6840 0.530 0.530 0.538 0.530 0.538 1,562,633 0.5332 -1.45%
2015-12-08 0 0.690 0.680 0.700 0.680 0.720 2,560,000 1,782,720 0.6964 0.538 0.530 0.546 0.530 0.561 3,284,351 0.5428 -4.17%
2015-12-07 0 0.720 0.720 0.730 0.710 0.730 1,818,000 1,310,020 0.7206 0.561 0.561 0.569 0.553 0.569 2,332,402 0.5617 -1.37%
2015-12-04 0 0.730 0.720 0.740 0.710 0.750 5,222,000 3,794,060 0.7266 0.569 0.561 0.577 0.553 0.585 6,699,562 0.5663 -2.67%
2015-12-03 0 0.750 0.740 0.760 0.700 0.770 13,734,000 10,111,940 0.7363 0.585 0.577 0.592 0.546 0.600 17,620,029 0.5739 1.35%
2015-12-02 0 0.740 0.730 0.740 0.670 0.740 9,096,000 6,446,770 0.7087 0.577 0.569 0.577 0.522 0.577 11,669,709 0.5524 8.82%
2015-12-01 0 0.680 0.670 0.680 0.660 0.690 3,664,000 2,470,180 0.6742 0.530 0.522 0.530 0.514 0.538 4,700,727 0.5255 0.00%
2015-11-30 0 0.680 0.680 0.690 0.670 0.700 7,384,000 5,025,700 0.6806 0.530 0.530 0.538 0.522 0.546 9,473,299 0.5305 -2.86%
2015-11-27 0 0.700 0.700 0.720 0.680 0.740 16,690,000 11,884,780 0.7121 0.546 0.546 0.561 0.530 0.577 21,412,427 0.5550 -5.41%
2015-11-26 0 0.740 0.740 0.750 0.740 0.800 12,948,000 9,900,180 0.7646 0.577 0.577 0.585 0.577 0.624 16,611,630 0.5960 -3.90%
2015-11-25 0 0.770 0.770 0.780 0.670 0.880 54,804,000 44,101,640 0.8047 0.600 0.600 0.608 0.522 0.686 70,310,765 0.6272 14.93%
2015-11-24 0 0.670 0.660 0.670 0.650 0.670 2,022,000 1,345,660 0.6655 0.522 0.514 0.522 0.507 0.522 2,594,124 0.5187 0.00%
2015-11-23 0 0.670 0.670 0.680 0.650 0.680 2,108,000 1,404,820 0.6664 0.522 0.522 0.530 0.507 0.530 2,704,458 0.5194 0.00%
2015-11-20 0 0.670 0.670 0.680 0.670 0.690 806,000 544,220 0.6752 0.522 0.522 0.530 0.522 0.538 1,034,057 0.5263 0.00%
2015-11-19 0 0.670 0.670 0.680 0.660 0.680 1,142,000 768,140 0.6726 0.522 0.522 0.530 0.514 0.530 1,465,128 0.5243 0.00%
2015-11-18 0 0.670 0.670 0.680 0.660 0.680 512,000 343,040 0.6700 0.522 0.522 0.530 0.514 0.530 656,870 0.5222 0.00%
2015-11-17 0 0.670 0.660 0.680 0.660 0.680 3,432,000 2,294,960 0.6687 0.522 0.514 0.530 0.514 0.530 4,403,083 0.5212 -1.47%
2015-11-16 0 0.680 0.680 0.690 0.660 0.680 1,324,000 885,660 0.6689 0.530 0.530 0.538 0.514 0.530 1,698,625 0.5214 0.00%
2015-11-13 0 0.680 0.680 0.690 0.680 0.700 1,195,219 820,353 0.6864 0.530 0.530 0.538 0.530 0.546 1,533,406 0.5350 -2.86%
2015-11-12 0 0.700 0.690 0.700 0.690 0.710 3,800,000 2,657,440 0.6993 0.546 0.538 0.546 0.538 0.553 4,875,208 0.5451 -1.41%
2015-11-11 0 0.710 0.700 0.710 0.690 0.720 3,944,000 2,775,820 0.7038 0.553 0.546 0.553 0.538 0.561 5,059,953 0.5486 0.00%
2015-11-10 0 0.710 0.710 0.720 0.710 0.730 488,000 348,680 0.7145 0.553 0.553 0.561 0.553 0.569 626,079 0.5569 -2.74%
2015-11-09 0 0.730 0.720 0.730 0.700 0.730 1,750,000 1,245,180 0.7115 0.569 0.561 0.569 0.546 0.569 2,245,162 0.5546 1.39%
2015-11-06 0 0.720 0.710 0.720 0.710 0.730 604,000 433,660 0.7180 0.561 0.553 0.561 0.553 0.569 774,902 0.5596 0.00%
2015-11-05 0 0.720 0.720 0.730 0.710 0.730 854,000 618,300 0.7240 0.561 0.561 0.569 0.553 0.569 1,095,639 0.5643 0.00%
2015-11-04 0 0.720 0.720 0.730 0.710 0.730 2,422,000 1,749,790 0.7225 0.561 0.561 0.569 0.553 0.569 3,107,304 0.5631 0.00%
2015-11-03 0 0.720 0.710 0.720 0.700 0.720 1,490,000 1,065,400 0.7150 0.561 0.553 0.561 0.546 0.561 1,911,595 0.5573 1.41%
2015-11-02 0 0.710 0.700 0.720 0.700 0.720 2,112,000 1,496,740 0.7087 0.553 0.546 0.561 0.546 0.561 2,709,589 0.5524 -1.39%
2015-10-30 0 0.720 0.710 0.720 0.700 0.720 2,408,478 1,702,449 0.7069 0.561 0.553 0.561 0.546 0.561 3,089,956 0.5510 2.86%
2015-10-29 0 0.700 0.700 0.710 0.700 0.710 1,664,781 1,169,326 0.7024 0.546 0.546 0.553 0.546 0.553 2,135,830 0.5475 -1.41%
2015-10-28 0 0.710 0.700 0.710 0.700 0.710 2,078,000 1,462,280 0.7037 0.553 0.546 0.553 0.546 0.553 2,665,969 0.5485 1.43%
2015-10-27 0 0.700 0.700 0.710 0.690 0.720 1,818,000 1,272,590 0.7000 0.546 0.546 0.553 0.538 0.561 2,332,402 0.5456 -2.78%
2015-10-26 0 0.720 0.700 0.720 0.690 0.730 2,146,000 1,512,950 0.7050 0.561 0.546 0.561 0.538 0.569 2,753,210 0.5495 1.41%
2015-10-23 0 0.710 0.700 0.710 0.690 0.710 3,144,000 2,196,380 0.6986 0.553 0.546 0.553 0.538 0.553 4,033,593 0.5445 2.90%
2015-10-22 0 0.690 0.680 0.700 0.670 0.700 2,296,000 1,575,160 0.6860 0.538 0.530 0.546 0.522 0.546 2,945,652 0.5347 -1.43%
2015-10-20 0 0.700 0.700 0.710 0.700 0.720 3,562,000 2,518,580 0.7071 0.546 0.546 0.553 0.546 0.561 4,569,866 0.5511 0.00%
2015-10-19 0 0.700 0.700 0.710 0.700 0.720 5,460,400 3,854,368 0.7059 0.546 0.546 0.553 0.546 0.561 7,005,418 0.5502 0.00%
2015-10-16 0 0.700 0.690 0.700 0.690 0.700 1,532,000 1,069,880 0.6984 0.546 0.538 0.546 0.538 0.546 1,965,479 0.5443 2.94%
2015-10-15 0 0.680 0.680 0.690 0.680 0.700 5,800,000 3,988,420 0.6877 0.530 0.530 0.538 0.530 0.546 7,441,107 0.5360 1.49%
2015-10-14 0 0.670 0.670 0.680 0.670 0.680 3,184,000 2,137,600 0.6714 0.522 0.522 0.530 0.522 0.530 4,084,911 0.5233 0.00%
2015-10-13 0 0.670 0.670 0.690 0.670 0.690 7,980,000 5,368,360 0.6727 0.522 0.522 0.538 0.522 0.538 10,237,937 0.5244 0.00%
2015-10-12 0 0.670 0.670 0.700 0.650 0.700 9,258,000 6,323,670 0.6830 0.522 0.522 0.546 0.507 0.546 11,877,547 0.5324 -4.29%
2015-10-09 0 0.700 0.690 0.700 0.690 0.710 6,884,000 4,809,276 0.6986 0.546 0.538 0.546 0.538 0.553 8,831,824 0.5445 -1.41%
2015-10-08 0 0.710 0.690 0.710 0.690 0.720 5,622,000 3,951,210 0.7028 0.553 0.538 0.553 0.538 0.561 7,212,742 0.5478 -1.39%
2015-10-07 0 0.720 0.720 0.730 0.710 0.730 2,762,000 1,984,934 0.7187 0.561 0.561 0.569 0.553 0.569 3,543,507 0.5602 1.41%
2015-10-06 0 0.710 0.710 0.720 0.700 0.720 2,304,000 1,641,930 0.7126 0.553 0.553 0.561 0.546 0.561 2,955,916 0.5555 1.43%
2015-10-05 0 0.700 0.700 0.710 0.690 0.730 3,010,000 2,119,608 0.7042 0.546 0.546 0.553 0.538 0.569 3,861,678 0.5489 0.00%
2015-10-02 0 0.700 0.700 0.720 0.690 0.730 1,312,000 934,214 0.7121 0.546 0.546 0.561 0.538 0.569 1,683,230 0.5550 0.00%
2015-09-30 0 0.700 0.690 0.700 0.690 0.700 842,000 584,080 0.6937 0.546 0.538 0.546 0.538 0.546 1,080,243 0.5407 1.45%
2015-09-29 0 0.690 0.690 0.700 0.690 0.730 1,006,000 702,440 0.6983 0.538 0.538 0.546 0.538 0.569 1,290,647 0.5443 -4.17%
2015-09-25 0 0.720 0.710 0.730 0.700 0.720 732,000 522,300 0.7135 0.561 0.553 0.569 0.546 0.561 939,119 0.5562 1.41%
2015-09-24 0 0.710 0.710 0.730 0.710 0.730 709,000 510,080 0.7194 0.553 0.553 0.569 0.553 0.569 909,611 0.5608 0.00%
2015-09-23 0 0.710 0.710 0.720 0.710 0.730 1,328,000 960,640 0.7234 0.553 0.553 0.561 0.553 0.569 1,703,757 0.5638 -4.05%
2015-09-22 0 0.740 0.730 0.740 0.730 0.750 3,702,000 2,711,260 0.7324 0.577 0.569 0.577 0.569 0.585 4,749,479 0.5709 1.37%
2015-09-21 0 0.730 0.730 0.740 0.730 0.760 362,500 267,545 0.7381 0.569 0.569 0.577 0.569 0.592 465,069 0.5753 0.00%
2015-09-18 0 0.730 0.730 0.740 0.730 0.750 1,456,000 1,073,500 0.7373 0.569 0.569 0.577 0.569 0.585 1,867,974 0.5747 -2.67%
2015-09-17 0 0.750 0.740 0.750 0.740 0.770 1,176,000 883,680 0.7514 0.585 0.577 0.585 0.577 0.600 1,508,749 0.5857 -1.32%
2015-09-16 0 0.760 0.750 0.760 0.740 0.760 618,000 462,660 0.7486 0.592 0.585 0.592 0.577 0.592 792,863 0.5835 2.70%
2015-09-15 0 0.740 0.740 0.750 0.740 0.760 1,436,000 1,074,460 0.7482 0.577 0.577 0.585 0.577 0.592 1,842,316 0.5832 -2.63%
2015-09-14 0 0.760 0.750 0.760 0.740 0.820 5,264,000 4,115,100 0.7817 0.592 0.585 0.592 0.577 0.639 6,753,446 0.6093 2.70%
2015-09-11 0 0.740 0.740 0.760 0.740 0.770 2,428,000 1,826,060 0.7521 0.577 0.577 0.592 0.577 0.600 3,115,001 0.5862 1.37%
2015-09-10 0 0.730 0.730 0.740 0.710 0.750 1,900,000 1,394,580 0.7340 0.569 0.569 0.577 0.553 0.585 2,437,604 0.5721 -3.95%
2015-09-09 0 0.760 0.750 0.760 0.710 0.770 2,702,000 1,995,620 0.7386 0.592 0.585 0.592 0.553 0.600 3,466,530 0.5757 7.04%
2015-09-08 0 0.710 0.710 0.720 0.680 0.720 1,102,000 774,960 0.7032 0.553 0.553 0.561 0.530 0.561 1,413,810 0.5481 2.90%
2015-09-07 0 0.690 0.680 0.690 0.660 0.710 1,986,000 1,353,660 0.6816 0.538 0.530 0.538 0.514 0.553 2,547,938 0.5313 4.55%
2015-09-04 0 0.660 0.660 0.670 0.660 0.680 1,870,000 1,252,920 0.6700 0.514 0.514 0.522 0.514 0.530 2,399,116 0.5222 -1.49%
2015-09-02 0 0.670 0.660 0.670 0.640 0.690 1,710,000 1,134,300 0.6633 0.522 0.514 0.522 0.499 0.538 2,193,844 0.5170 -1.47%
2015-09-01 0 0.680 0.680 0.690 0.680 0.700 1,394,000 957,840 0.6871 0.530 0.530 0.538 0.530 0.546 1,788,432 0.5356 -2.86%
2015-08-31 0 0.700 0.680 0.700 0.670 0.730 11,324,000 7,870,640 0.6950 0.546 0.530 0.546 0.522 0.569 14,528,120 0.5418 -4.11%
2015-08-28 0 0.730 0.730 0.740 0.720 0.770 2,033,000 1,506,890 0.7412 0.569 0.569 0.577 0.561 0.600 2,608,236 0.5777 -1.35%
2015-08-27 0 0.740 0.740 0.750 0.680 0.780 8,028,000 5,821,320 0.7251 0.577 0.577 0.585 0.530 0.608 10,299,519 0.5652 1.37%
2015-08-26 0 0.730 0.720 0.740 0.720 0.750 3,320,000 2,424,480 0.7303 0.569 0.561 0.577 0.561 0.585 4,259,392 0.5692 1.39%
2015-08-25 0 0.720 0.720 0.730 0.720 0.770 4,298,426 3,186,153 0.7412 0.561 0.561 0.569 0.561 0.600 5,514,664 0.5778 -4.00%
2015-08-24 0 0.750 0.750 0.760 0.690 0.770 6,142,000 4,514,940 0.7351 0.585 0.585 0.592 0.538 0.600 7,879,876 0.5730 -7.41%
2015-08-21 0 0.810 0.800 0.810 0.780 0.810 1,610,000 1,278,720 0.7942 0.631 0.624 0.631 0.608 0.631 2,065,549 0.6191 -1.22%
2015-08-20 0 0.820 0.820 0.830 0.810 0.840 2,190,000 1,799,580 0.8217 0.639 0.639 0.647 0.631 0.655 2,809,659 0.6405 -1.20%
2015-08-19 0 0.830 0.830 0.840 0.820 0.860 2,570,000 2,141,120 0.8331 0.647 0.647 0.655 0.639 0.670 3,297,180 0.6494 -3.49%
2015-08-18 0 0.860 0.850 0.860 0.840 0.870 2,356,000 2,010,800 0.8535 0.670 0.663 0.670 0.655 0.678 3,022,629 0.6652 3.61%
2015-08-17 0 0.830 0.830 0.860 0.830 0.910 13,632,000 11,895,430 0.8726 0.647 0.647 0.670 0.647 0.709 17,489,168 0.6802 -7.78%
2015-08-14 0 0.900 0.880 0.900 0.880 0.900 4,290,000 3,793,340 0.8842 0.702 0.686 0.702 0.686 0.702 5,503,853 0.6892 -1.10%
2015-08-13 0 0.910 0.890 0.910 0.890 0.910 8,734,000 7,862,640 0.9002 0.709 0.694 0.709 0.694 0.709 11,205,281 0.7017 1.11%
2015-08-12 0 0.900 0.890 0.910 0.890 0.940 8,366,000 7,591,730 0.9075 0.702 0.694 0.709 0.694 0.733 10,733,156 0.7073 -4.26%
2015-08-11 0 0.940 0.940 0.950 0.940 0.980 5,066,625 4,833,273 0.9539 0.733 0.733 0.740 0.733 0.764 6,500,224 0.7436 -2.08%
2015-08-10 0 0.960 0.950 0.960 0.890 0.970 5,254,000 4,972,180 0.9464 0.748 0.740 0.748 0.694 0.756 6,740,617 0.7376 4.35%
2015-08-07 0 0.920 0.910 0.920 0.890 0.920 4,132,000 3,722,720 0.9009 0.717 0.709 0.717 0.694 0.717 5,301,147 0.7022 2.22%
2015-08-06 0 0.900 0.890 0.900 0.860 0.910 8,328,000 7,451,690 0.8948 0.702 0.694 0.702 0.670 0.709 10,684,404 0.6974 4.65%
2015-08-05 0 0.860 0.850 0.860 0.820 0.860 5,366,000 4,524,740 0.8432 0.670 0.663 0.670 0.639 0.670 6,884,307 0.6573 4.88%
2015-08-04 0 0.820 0.820 0.840 0.820 0.840 2,468,000 2,042,820 0.8277 0.639 0.639 0.655 0.639 0.655 3,166,319 0.6452 -2.38%
2015-08-03 0 0.840 0.820 0.840 0.820 0.850 3,630,000 3,027,440 0.8340 0.655 0.639 0.655 0.639 0.663 4,657,107 0.6501 0.00%
2015-07-31 0 0.840 0.830 0.850 0.820 0.850 6,552,000 5,444,760 0.8310 0.655 0.647 0.663 0.639 0.663 8,405,885 0.6477 0.00%
2015-07-30 0 0.840 0.830 0.840 0.820 0.850 4,424,000 3,691,950 0.8345 0.655 0.647 0.655 0.639 0.663 5,675,769 0.6505 1.20%
2015-07-29 0 0.830 0.830 0.850 0.820 0.850 4,542,000 3,781,180 0.8325 0.647 0.647 0.663 0.639 0.663 5,827,157 0.6489 1.22%
2015-07-28 0 0.820 0.820 0.830 0.810 0.860 10,380,000 8,628,660 0.8313 0.639 0.639 0.647 0.631 0.670 13,317,016 0.6479 -4.65%
2015-07-27 0 0.860 0.850 0.860 0.840 0.880 15,092,000 12,983,180 0.8603 0.670 0.663 0.670 0.655 0.686 19,362,274 0.6705 -3.37%
2015-07-24 0 0.890 0.890 0.900 0.870 0.900 4,202,000 3,734,760 0.8888 0.694 0.694 0.702 0.678 0.702 5,390,954 0.6928 1.14%
2015-07-23 0 0.880 0.880 0.890 0.880 0.900 5,592,000 4,956,420 0.8863 0.686 0.686 0.694 0.686 0.702 7,174,254 0.6909 -2.22%
2015-07-22 0 0.900 0.890 0.900 0.860 0.900 9,036,000 7,919,840 0.8765 0.702 0.694 0.702 0.670 0.702 11,592,732 0.6832 1.12%
2015-07-21 0 0.890 0.880 0.890 0.870 0.900 5,938,000 5,250,940 0.8843 0.694 0.686 0.694 0.678 0.702 7,618,154 0.6893 0.00%
2015-07-20 0 0.890 0.870 0.880 0.870 0.910 15,058,000 13,280,700 0.8820 0.694 0.678 0.686 0.678 0.709 19,318,654 0.6875 -1.11%
2015-07-17 0 0.900 0.880 0.900 0.880 0.900 15,500,000 13,823,800 0.8919 0.702 0.686 0.702 0.686 0.702 19,885,718 0.6952 1.12%
2015-07-16 0 0.890 0.880 0.890 0.860 0.910 15,620,000 13,917,020 0.8910 0.694 0.686 0.694 0.670 0.709 20,039,671 0.6945 1.14%
2015-07-15 0 0.880 0.870 0.880 0.870 0.900 7,248,000 6,425,640 0.8865 0.686 0.678 0.686 0.678 0.702 9,298,818 0.6910 -1.12%
2015-07-14 0 0.890 0.880 0.890 0.880 0.930 31,601,700 28,446,290 0.9002 0.694 0.686 0.694 0.686 0.725 40,543,386 0.7016 -2.20%
2015-07-13 0 0.910 0.910 0.920 0.910 0.960 19,431,000 18,201,510 0.9367 0.709 0.709 0.717 0.709 0.748 24,928,992 0.7301 -2.15%
2015-07-10 0 0.930 0.920 0.930 0.900 1.100 20,513,000 19,649,110 0.9579 0.725 0.717 0.725 0.702 0.857 26,317,143 0.7466 3.33%
2015-07-09 0 0.900 0.900 0.920 0.690 0.950 26,782,000 23,603,250 0.8813 0.702 0.702 0.717 0.538 0.740 34,359,954 0.6869 18.42%
2015-07-08 0 0.760 0.750 0.760 0.620 0.840 20,088,000 15,256,400 0.7595 0.592 0.585 0.592 0.483 0.655 25,771,890 0.5920 -10.59%
2015-07-07 0 0.850 0.850 0.860 0.830 0.930 21,392,213 18,483,672 0.8640 0.663 0.663 0.670 0.647 0.725 27,445,129 0.6735 -5.56%
2015-07-06 0 0.900 0.890 0.910 0.800 1.140 61,594,000 57,965,950 0.9411 0.702 0.694 0.709 0.624 0.889 79,021,993 0.7335 -23.73%
2015-07-03 0 1.180 1.180 1.190 1.150 1.260 10,974,000 13,031,630 1.1875 0.920 0.920 0.928 0.896 0.982 14,079,088 0.9256 -4.84%
2015-07-02 0 1.240 1.240 1.250 1.230 1.260 7,162,000 8,930,960 1.2470 0.967 0.967 0.974 0.959 0.982 9,188,484 0.9720 -0.80%
2015-06-30 0 1.250 1.240 1.260 1.170 1.260 7,624,000 9,476,870 1.2430 0.974 0.967 0.982 0.912 0.982 9,781,207 0.9689 0.81%
2015-06-29 0 1.240 1.240 1.250 1.110 1.310 17,184,000 21,670,430 1.2611 0.967 0.967 0.974 0.865 1.021 22,046,205 0.9830 -3.88%
2015-06-26 0 1.290 1.280 1.290 1.250 1.330 9,425,600 12,103,320 1.2841 1.005 0.998 1.005 0.974 1.037 12,092,569 1.0009 -3.01%
2015-06-25 0 1.330 1.320 1.330 1.320 1.390 9,640,000 12,989,410 1.3474 1.037 1.029 1.037 1.029 1.083 12,367,633 1.0503 -2.21%
2015-06-24 0 1.360 1.350 1.370 1.350 1.420 13,376,000 18,407,630 1.3762 1.060 1.052 1.068 1.052 1.107 17,160,733 1.0727 -2.16%
2015-06-23 0 1.390 1.380 1.390 1.370 1.390 5,548,000 7,665,517 1.3817 1.083 1.076 1.083 1.068 1.083 7,117,804 1.0769 0.00%
2015-06-22 0 1.390 1.380 1.390 1.360 1.390 3,171,042 4,355,597 1.3736 1.083 1.076 1.083 1.060 1.083 4,068,287 1.0706 -1.42%
2015-06-19 0 1.410 1.390 1.410 1.380 1.420 6,604,000 9,261,226 1.4024 1.099 1.083 1.099 1.076 1.107 8,472,599 1.0931 -0.70%
2015-06-18 0 1.420 1.410 1.420 1.390 1.420 3,468,000 4,880,820 1.4074 1.107 1.099 1.107 1.083 1.107 4,449,269 1.0970 1.43%
2015-06-17 0 1.400 1.390 1.400 1.390 1.460 10,502,000 14,846,600 1.4137 1.091 1.083 1.091 1.083 1.138 13,473,536 1.1019 -1.41%
2015-06-16 0 1.420 1.410 1.420 1.400 1.460 5,228,000 7,483,760 1.4315 1.107 1.099 1.107 1.091 1.138 6,707,260 1.1158 0.00%
2015-06-15 0 1.420 1.400 1.420 1.390 1.450 11,690,000 16,514,430 1.4127 1.107 1.091 1.107 1.083 1.130 14,997,680 1.1011 -2.07%
2015-06-12 0 1.450 1.450 1.470 1.400 1.480 14,975,000 21,492,740 1.4352 1.130 1.130 1.146 1.091 1.154 19,212,169 1.1187 -0.68%
2015-06-11 0 1.460 1.450 1.460 1.430 1.480 8,146,000 11,872,800 1.4575 1.138 1.130 1.138 1.115 1.154 10,450,907 1.1361 0.69%
2015-06-10 0 1.450 1.440 1.450 1.430 1.490 5,188,000 7,574,260 1.4600 1.130 1.122 1.130 1.115 1.161 6,655,942 1.1380 -0.68%
2015-06-09 0 1.460 1.460 1.470 1.430 1.520 12,230,000 17,826,910 1.4576 1.138 1.138 1.146 1.115 1.185 15,690,473 1.1362 -3.31%
2015-06-08 0 1.510 1.500 1.520 1.490 1.540 10,320,000 15,584,170 1.5101 1.177 1.169 1.185 1.161 1.200 13,240,039 1.1770 -1.95%
2015-06-05 0 1.540 1.530 1.540 1.530 1.590 4,908,000 7,654,070 1.5595 1.200 1.193 1.200 1.193 1.239 6,296,716 1.2156 -1.91%
2015-06-04 0 1.570 1.560 1.570 1.510 1.610 10,676,000 16,538,190 1.5491 1.224 1.216 1.224 1.177 1.255 13,696,769 1.2075 0.00%
2015-06-03 0 1.570 1.570 1.580 1.570 1.710 16,612,000 27,090,400 1.6308 1.224 1.224 1.232 1.224 1.333 21,312,357 1.2711 -5.99%
2015-06-02 0 1.670 1.660 1.690 1.640 1.700 19,616,000 32,707,690 1.6674 1.302 1.294 1.317 1.278 1.325 25,166,338 1.2997 -2.34%
2015-06-01 0 1.710 1.700 1.710 1.620 1.750 33,686,000 56,977,704 1.6914 1.333 1.325 1.333 1.263 1.364 43,217,437 1.3184 6.21%
2015-05-29 0 1.610 1.600 1.620 1.490 1.620 31,992,000 50,108,030 1.5663 1.255 1.247 1.263 1.161 1.263 41,044,121 1.2208 5.23%
2015-05-28 0 1.530 1.510 1.530 1.500 1.540 12,275,000 18,677,050 1.5216 1.193 1.177 1.193 1.169 1.200 15,748,205 1.1860 0.66%
2015-05-27 0 1.520 1.520 1.530 1.500 1.540 11,472,000 17,456,440 1.5217 1.185 1.185 1.193 1.169 1.200 14,717,997 1.1861 1.33%
2015-05-26 0 1.500 1.500 1.530 1.480 1.540 27,917,000 42,263,530 1.5139 1.169 1.169 1.193 1.154 1.200 35,816,102 1.1800 2.04%
2015-05-22 0 1.470 1.460 1.470 1.460 1.510 13,150,000 19,505,400 1.4833 1.146 1.138 1.146 1.138 1.177 16,870,786 1.1562 -0.47%
2015-05-21 0 1.530 1.520 1.530 1.510 1.550 10,400,000 15,914,260 1.5302 1.151 1.144 1.151 1.136 1.166 13,821,457 1.1514 0.66%
2015-05-20 0 1.520 1.520 1.530 1.510 1.550 12,442,000 19,023,450 1.5290 1.144 1.144 1.151 1.136 1.166 16,535,248 1.1505 -0.65%
2015-05-19 0 1.530 1.530 1.540 1.520 1.540 3,954,000 6,061,560 1.5330 1.151 1.151 1.159 1.144 1.159 5,254,812 1.1535 -0.65%
2015-05-18 0 1.540 1.530 1.540 1.530 1.550 2,376,000 3,648,800 1.5357 1.159 1.151 1.159 1.151 1.166 3,157,671 1.1555 0.00%
2015-05-15 0 1.540 1.530 1.540 1.520 1.550 3,228,000 4,954,840 1.5350 1.159 1.151 1.159 1.144 1.166 4,289,968 1.1550 0.00%
2015-05-14 0 1.540 1.530 1.540 1.500 1.570 7,917,000 12,094,830 1.5277 1.159 1.151 1.159 1.129 1.181 10,521,585 1.1495 -1.91%
2015-05-13 0 1.570 1.550 1.570 1.500 1.570 14,432,426 22,200,278 1.5382 1.181 1.166 1.181 1.129 1.181 19,180,496 1.1574 1.29%
2015-05-12 0 1.550 1.550 1.570 1.550 1.590 4,956,639 7,756,308 1.5648 1.166 1.166 1.181 1.166 1.196 6,587,305 1.1775 -1.27%
2015-05-11 0 1.570 1.570 1.590 1.550 1.610 5,072,000 7,971,120 1.5716 1.181 1.181 1.196 1.166 1.211 6,740,619 1.1826 -0.63%
2015-05-08 0 1.580 1.570 1.590 1.510 1.600 13,542,000 21,308,840 1.5735 1.189 1.181 1.196 1.136 1.204 17,997,132 1.1840 4.64%
2015-05-07 0 1.510 1.510 1.520 1.500 1.610 14,520,434 22,625,433 1.5582 1.136 1.136 1.144 1.129 1.211 19,297,458 1.1725 -5.03%
2015-05-06 0 1.590 1.580 1.590 1.570 1.620 12,351,766 19,730,156 1.5974 1.196 1.189 1.196 1.181 1.219 16,415,328 1.2019 -1.85%
2015-05-05 0 1.620 1.610 1.620 1.550 1.650 39,802,600 63,425,744 1.5935 1.219 1.211 1.219 1.166 1.242 52,897,110 1.1990 3.85%
2015-05-04 0 1.560 1.560 1.570 1.540 1.620 49,064,000 76,895,860 1.5673 1.174 1.174 1.181 1.159 1.219 65,205,384 1.1793 1.30%
2015-04-30 0 1.540 1.540 1.550 1.480 1.560 27,860,000 42,322,240 1.5191 1.159 1.159 1.166 1.114 1.174 37,025,558 1.1431 0.00%
2015-04-29 0 1.540 1.540 1.550 1.510 1.660 28,848,000 44,638,180 1.5474 1.159 1.159 1.166 1.136 1.249 38,338,597 1.1643 -6.10%
2015-04-28 0 1.640 1.630 1.640 1.530 1.640 19,153,100 30,118,245 1.5725 1.234 1.226 1.234 1.151 1.234 25,454,207 1.1832 6.49%
2015-04-27 0 1.540 1.540 1.550 1.520 1.600 9,798,000 15,101,560 1.5413 1.159 1.159 1.166 1.144 1.204 13,021,408 1.1597 -1.28%
2015-04-24 0 1.560 1.550 1.560 1.520 1.580 4,492,000 6,956,720 1.5487 1.174 1.166 1.174 1.144 1.189 5,969,806 1.1653 0.00%
2015-04-23 0 1.560 1.540 1.560 1.510 1.600 9,306,000 14,565,380 1.5652 1.174 1.159 1.174 1.136 1.204 12,367,546 1.1777 1.96%
2015-04-22 0 1.530 1.520 1.540 1.500 1.540 7,034,000 10,752,964 1.5287 1.151 1.144 1.159 1.129 1.159 9,348,090 1.1503 -0.65%
2015-04-21 0 1.540 1.530 1.540 1.480 1.540 11,260,000 17,145,980 1.5227 1.159 1.151 1.159 1.114 1.159 14,964,386 1.1458 4.05%
2015-04-20 0 1.480 1.460 1.490 1.430 1.560 17,508,000 26,135,980 1.4928 1.114 1.099 1.121 1.076 1.174 23,267,892 1.1233 -6.33%
2015-04-17 0 1.580 1.560 1.580 1.550 1.640 11,106,000 17,705,170 1.5942 1.189 1.174 1.189 1.166 1.234 14,759,722 1.1996 -3.07%
2015-04-16 0 1.630 1.630 1.640 1.580 1.670 10,078,000 16,428,720 1.6302 1.226 1.226 1.234 1.189 1.257 13,393,524 1.2266 1.24%
2015-04-15 0 1.610 1.610 1.640 1.600 1.780 18,110,000 30,073,760 1.6606 1.211 1.211 1.234 1.204 1.339 24,067,942 1.2495 -7.47%
2015-04-14 0 1.740 1.740 1.750 1.740 1.860 30,064,000 53,772,280 1.7886 1.309 1.309 1.317 1.309 1.400 39,954,644 1.3458 -4.40%
2015-04-13 0 1.820 1.810 1.830 1.610 1.830 44,248,000 77,743,610 1.7570 1.369 1.362 1.377 1.211 1.377 58,804,986 1.3221 13.04%
2015-04-10 0 1.610 1.600 1.620 1.530 1.640 20,204,000 32,098,990 1.5887 1.211 1.204 1.219 1.151 1.234 26,850,839 1.1955 1.90%
2015-04-09 0 1.580 1.570 1.580 1.520 1.750 42,563,739 69,378,013 1.6300 1.189 1.181 1.189 1.144 1.317 56,566,626 1.2265 -1.25%
2015-04-08 0 1.600 1.590 1.600 1.380 1.620 49,134,000 75,299,900 1.5325 1.204 1.196 1.204 1.038 1.219 65,298,413 1.1532 19.40%
2015-04-02 0 1.340 1.330 1.340 1.250 1.360 13,694,000 17,975,188 1.3126 1.008 1.001 1.008 0.941 1.023 18,199,138 0.9877 7.20%
2015-04-01 0 1.250 1.250 1.270 1.220 1.280 8,444,000 10,506,300 1.2442 0.941 0.941 0.956 0.918 0.963 11,221,960 0.9362 -0.79%
2015-03-31 0 1.260 1.250 1.270 1.250 1.290 4,448,000 5,610,720 1.2614 0.948 0.941 0.956 0.941 0.971 5,911,331 0.9491 0.00%
2015-03-30 0 1.260 1.260 1.270 1.220 1.280 7,228,000 9,053,500 1.2526 0.948 0.948 0.956 0.918 0.963 9,605,913 0.9425 1.61%
2015-03-27 0 1.240 1.230 1.240 1.230 1.270 3,188,000 3,963,140 1.2431 0.933 0.926 0.933 0.926 0.956 4,236,808 0.9354 -2.36%
2015-03-26 0 1.270 1.260 1.270 1.260 1.350 9,700,000 12,438,960 1.2824 0.956 0.948 0.956 0.948 1.016 12,891,167 0.9649 -5.93%
2015-03-25 0 1.350 1.350 1.360 1.280 1.380 9,743,739 13,014,792 1.3357 1.016 1.016 1.023 0.963 1.038 12,949,296 1.0051 5.47%
2015-03-24 0 1.280 1.270 1.280 1.270 1.340 6,214,000 8,021,300 1.2908 0.963 0.956 0.963 0.956 1.008 8,258,321 0.9713 -3.76%
2015-03-23 0 1.330 1.310 1.330 1.300 1.340 5,650,000 7,465,480 1.3213 1.001 0.986 1.001 0.978 1.008 7,508,773 0.9942 0.76%
2015-03-20 0 1.320 1.320 1.340 1.280 1.340 3,160,000 4,118,830 1.3034 0.993 0.993 1.008 0.963 1.008 4,199,597 0.9808 1.54%
2015-03-19 0 1.300 1.300 1.310 1.300 1.350 4,134,000 5,409,860 1.3086 0.978 0.978 0.986 0.978 1.016 5,494,029 0.9847 -3.70%
2015-03-18 0 1.350 1.330 1.340 1.270 1.390 13,898,000 18,247,770 1.3130 1.016 1.001 1.008 0.956 1.046 18,470,252 0.9880 -1.46%
2015-03-17 0 1.370 1.360 1.370 1.180 1.380 29,264,000 37,698,920 1.2882 1.031 1.023 1.031 0.888 1.038 38,891,455 0.9693 14.17%
2015-03-16 0 1.200 1.200 1.210 1.190 1.210 3,276,000 3,920,940 1.1969 0.903 0.903 0.910 0.895 0.910 4,353,759 0.9006 1.69%
2015-03-13 0 1.180 1.180 1.190 1.170 1.200 2,796,000 3,311,560 1.1844 0.888 0.888 0.895 0.880 0.903 3,715,846 0.8912 0.00%
2015-03-12 0 1.180 1.180 1.200 1.180 1.200 3,152,000 3,748,840 1.1894 0.888 0.888 0.903 0.888 0.903 4,188,965 0.8949 0.00%
2015-03-11 0 1.180 1.180 1.190 1.180 1.220 11,794,000 14,063,783 1.1925 0.888 0.888 0.895 0.888 0.918 15,674,064 0.8973 -3.28%
2015-03-10 0 1.220 1.210 1.220 1.200 1.220 3,902,000 4,720,340 1.2097 0.918 0.910 0.918 0.903 0.918 5,185,705 0.9103 0.83%
2015-03-09 0 1.210 1.200 1.210 1.180 1.220 2,570,000 3,081,190 1.1989 0.910 0.903 0.910 0.888 0.918 3,415,495 0.9021 0.00%
2015-03-06 0 1.210 1.210 1.220 1.190 1.220 3,118,000 3,759,160 1.2056 0.910 0.910 0.918 0.895 0.918 4,143,779 0.9072 0.00%
2015-03-05 0 1.210 1.200 1.210 1.180 1.210 5,614,000 6,710,990 1.1954 0.910 0.903 0.910 0.888 0.910 7,460,929 0.8995 2.54%
2015-03-04 0 1.180 1.180 1.190 1.170 1.260 11,405,000 13,821,054 1.2118 0.888 0.888 0.895 0.880 0.948 15,157,089 0.9119 -4.07%
2015-03-03 0 1.230 1.220 1.230 1.210 1.250 7,024,000 8,588,760 1.2228 0.926 0.918 0.926 0.910 0.941 9,334,800 0.9201 -0.81%
2015-03-02 0 1.240 1.230 1.240 1.220 1.250 2,108,000 2,605,440 1.2360 0.933 0.926 0.933 0.918 0.941 2,801,503 0.9300 0.00%
2015-02-27 0 1.240 1.230 1.240 1.230 1.250 2,266,000 2,794,280 1.2331 0.933 0.926 0.933 0.926 0.941 3,011,483 0.9279 2.48%
2015-02-26 0 1.210 1.210 1.220 1.210 1.250 3,380,000 4,179,240 1.2365 0.910 0.910 0.918 0.910 0.941 4,491,974 0.9304 0.00%
2015-02-25 0 1.210 1.210 1.230 1.200 1.250 1,832,000 2,234,360 1.2196 0.910 0.910 0.926 0.903 0.941 2,434,703 0.9177 -2.42%
2015-02-24 0 1.240 1.230 1.240 1.210 1.240 1,532,000 1,873,560 1.2230 0.933 0.926 0.933 0.910 0.933 2,036,007 0.9202 0.81%
2015-02-23 0 1.230 1.220 1.230 1.210 1.240 1,974,000 2,417,360 1.2246 0.926 0.918 0.926 0.910 0.933 2,623,419 0.9215 0.82%
2015-02-18 0 1.220 1.210 1.220 1.210 1.230 428,000 522,120 1.2199 0.918 0.910 0.918 0.910 0.926 568,806 0.9179 0.83%
2015-02-17 0 1.210 1.200 1.220 1.200 1.230 768,000 936,160 1.2190 0.910 0.903 0.918 0.903 0.926 1,020,661 0.9172 -0.82%
2015-02-16 0 1.220 1.210 1.230 1.200 1.230 1,574,000 1,910,320 1.2137 0.918 0.910 0.926 0.903 0.926 2,091,824 0.9132 3.39%
2015-02-13 0 1.180 1.190 1.200 1.180 1.210 4,000,000 4,789,740 1.1974 0.888 0.895 0.903 0.888 0.910 5,315,945 0.9010 -0.84%
2015-02-12 0 1.190 1.180 1.200 1.180 1.210 4,348,320 5,173,788 1.1898 0.895 0.888 0.903 0.888 0.910 5,778,858 0.8953 -0.83%
2015-02-11 0 1.200 1.200 1.210 1.160 1.250 5,444,000 6,494,320 1.1929 0.903 0.903 0.910 0.873 0.941 7,235,001 0.8976 -0.83%
2015-02-10 0 1.210 1.210 1.220 1.200 1.270 4,318,000 5,264,052 1.2191 0.910 0.910 0.918 0.903 0.956 5,738,563 0.9173 -3.20%
2015-02-09 0 1.250 1.240 1.250 1.240 1.270 976,000 1,222,660 1.2527 0.941 0.933 0.941 0.933 0.956 1,297,091 0.9426 -1.57%
2015-02-06 0 1.270 1.260 1.270 1.240 1.270 2,122,000 2,664,320 1.2556 0.956 0.948 0.956 0.933 0.956 2,820,109 0.9448 2.42%
2015-02-05 0 1.240 1.240 1.250 1.240 1.270 2,226,000 2,778,260 1.2481 0.933 0.933 0.941 0.933 0.956 2,958,323 0.9391 -0.80%
2015-02-04 0 1.250 1.240 1.250 1.240 1.300 1,663,483 2,117,578 1.2730 0.941 0.933 0.941 0.933 0.978 2,210,746 0.9579 -2.34%
2015-02-03 0 1.280 1.260 1.280 1.250 1.330 4,502,000 5,732,462 1.2733 0.963 0.948 0.963 0.941 1.001 5,983,096 0.9581 -3.03%
2015-02-02 0 1.320 1.310 1.320 1.290 1.330 2,588,000 3,436,320 1.3278 0.993 0.986 0.993 0.971 1.001 3,439,417 0.9991 -2.94%
2015-01-30 0 1.360 1.350 1.360 1.320 1.370 3,288,000 4,432,740 1.3482 1.023 1.016 1.023 0.993 1.031 4,369,707 1.0144 0.00%
2015-01-29 0 1.360 1.350 1.360 1.300 1.360 2,334,000 3,130,500 1.3413 1.023 1.016 1.023 0.978 1.023 3,101,854 1.0092 2.26%
2015-01-28 0 1.330 1.320 1.330 1.310 1.330 2,240,000 2,963,420 1.3230 1.001 0.993 1.001 0.986 1.001 2,976,929 0.9955 0.76%
2015-01-27 0 1.320 1.310 1.320 1.290 1.340 2,640,000 3,466,920 1.3132 0.993 0.986 0.993 0.971 1.008 3,508,524 0.9881 1.54%
2015-01-26 0 1.300 1.300 1.310 1.240 1.320 7,575,000 9,768,882 1.2896 0.978 0.978 0.986 0.933 0.993 10,067,071 0.9704 4.00%
2015-01-23 0 1.250 1.250 1.260 1.240 1.270 1,847,242 2,319,904 1.2559 0.941 0.941 0.948 0.933 0.956 2,454,959 0.9450 0.00%
2015-01-22 0 1.250 1.250 1.260 1.240 1.280 2,620,000 3,290,260 1.2558 0.941 0.941 0.948 0.933 0.963 3,481,944 0.9449 -1.57%
2015-01-21 0 1.270 1.260 1.270 1.200 1.290 6,032,000 7,559,800 1.2533 0.956 0.948 0.956 0.903 0.971 8,016,445 0.9430 7.63%
2015-01-20 0 1.180 1.180 1.200 1.170 1.230 5,206,000 6,175,990 1.1863 0.888 0.888 0.903 0.880 0.926 6,918,703 0.8927 -0.84%
2015-01-19 0 1.190 1.180 1.200 1.190 1.250 6,328,000 7,631,400 1.2060 0.895 0.888 0.903 0.895 0.941 8,409,825 0.9074 -4.03%
2015-01-16 0 1.240 1.230 1.240 1.220 1.250 2,548,000 3,144,940 1.2343 0.933 0.926 0.933 0.918 0.941 3,386,257 0.9287 0.00%
2015-01-15 0 1.240 1.230 1.240 1.220 1.270 7,742,000 9,565,486 1.2355 0.933 0.926 0.933 0.918 0.956 10,289,012 0.9297 -2.36%
2015-01-14 0 1.270 1.260 1.280 1.260 1.300 3,086,000 3,921,552 1.2708 0.956 0.948 0.963 0.948 0.978 4,101,252 0.9562 -1.55%
2015-01-13 0 1.290 1.280 1.290 1.270 1.310 3,644,000 4,694,820 1.2884 0.971 0.963 0.971 0.956 0.986 4,842,826 0.9694 0.78%
2015-01-12 0 1.280 1.270 1.280 1.260 1.330 4,404,000 5,651,480 1.2833 0.963 0.956 0.963 0.948 1.001 5,852,856 0.9656 -3.03%
2015-01-09 0 1.320 1.310 1.320 1.250 1.320 8,846,000 11,334,300 1.2813 0.993 0.986 0.993 0.941 0.993 11,756,213 0.9641 3.94%
2015-01-08 0 1.270 1.250 1.270 1.250 1.330 11,624,000 14,886,500 1.2807 0.956 0.941 0.956 0.941 1.001 15,448,137 0.9636 -3.05%
2015-01-07 0 1.310 1.310 1.320 1.290 1.430 11,870,000 15,788,742 1.3301 0.986 0.986 0.993 0.971 1.076 15,775,067 1.0009 -7.09%
2015-01-06 0 1.410 1.400 1.410 1.380 1.440 4,752,000 6,654,470 1.4004 1.061 1.053 1.061 1.038 1.084 6,315,343 1.0537 -1.40%
2015-01-05 0 1.430 1.420 1.430 1.410 1.450 4,674,000 6,682,840 1.4298 1.076 1.068 1.076 1.061 1.091 6,211,682 1.0759 1.42%
2015-01-02 0 1.410 1.400 1.410 1.370 1.440 2,568,000 3,607,180 1.4047 1.061 1.053 1.061 1.031 1.084 3,412,837 1.0569 -1.40%
2014-12-31 0 1.430 1.410 1.430 1.300 1.430 11,506,000 15,911,140 1.3829 1.076 1.061 1.076 0.978 1.076 15,291,316 1.0405 7.52%
2014-12-30 0 1.330 1.310 1.330 1.280 1.330 6,610,000 8,620,520 1.3042 1.001 0.986 1.001 0.963 1.001 8,784,599 0.9813 4.72%
2014-12-29 0 1.270 1.270 1.280 1.230 1.300 6,506,000 8,247,680 1.2677 0.956 0.956 0.963 0.926 0.978 8,646,385 0.9539 0.79%
2014-12-24 0 1.260 1.260 1.270 1.220 1.360 8,280,000 10,441,440 1.2610 0.948 0.948 0.956 0.918 1.023 11,004,007 0.9489 5.00%
2014-12-23 0 1.200 1.190 1.210 1.180 1.270 9,520,000 11,515,660 1.2096 0.903 0.895 0.910 0.888 0.956 12,651,950 0.9102 -4.00%
2014-12-22 0 1.250 1.240 1.250 1.230 1.330 19,924,000 25,529,232 1.2813 0.941 0.933 0.941 0.926 1.001 26,478,723 0.9641 -5.30%
2014-12-19 0 1.320 1.290 1.320 1.290 1.380 6,798,125 8,880,168 1.3063 0.993 0.971 0.993 0.971 1.038 9,034,615 0.9829 1.54%
2014-12-18 0 1.300 1.280 1.300 1.270 1.360 12,494,000 16,541,520 1.3240 0.978 0.963 0.978 0.956 1.023 16,604,355 0.9962 2.36%
2014-12-17 0 1.270 1.270 1.280 1.250 1.370 12,290,000 15,950,260 1.2978 0.956 0.956 0.963 0.941 1.031 16,333,242 0.9766 -4.51%
2014-12-16 0 1.330 1.330 1.340 1.320 1.400 11,616,000 15,677,720 1.3497 1.001 1.001 1.008 0.993 1.053 15,437,505 1.0156 -3.62%
2014-12-15 0 1.380 1.380 1.390 1.370 1.490 10,400,000 14,488,440 1.3931 1.038 1.038 1.046 1.031 1.121 13,821,457 1.0483 -6.12%
2014-12-12 0 1.470 1.460 1.470 1.430 1.490 4,024,000 5,906,460 1.4678 1.106 1.099 1.106 1.076 1.121 5,347,841 1.1045 2.08%
2014-12-11 0 1.440 1.430 1.450 1.370 1.470 6,553,403 9,335,522 1.4245 1.084 1.076 1.091 1.031 1.106 8,709,383 1.0719 -3.36%
2014-12-10 0 1.490 1.480 1.490 1.390 1.500 8,866,000 12,641,130 1.4258 1.121 1.114 1.121 1.046 1.129 11,782,793 1.0728 7.97%
2014-12-09 0 1.380 1.380 1.400 1.290 1.440 34,016,000 46,644,040 1.3712 1.038 1.038 1.053 0.971 1.084 45,206,798 1.0318 -5.48%
2014-12-08 0 1.460 1.470 1.480 1.380 1.570 26,130,000 37,895,820 1.4503 1.099 1.106 1.114 1.038 1.181 34,726,412 1.0913 -5.81%
2014-12-05 0 1.550 1.540 1.550 1.490 1.570 3,724,000 5,753,220 1.5449 1.166 1.159 1.166 1.121 1.181 4,949,145 1.1625 0.65%
2014-12-04 0 1.540 1.540 1.550 1.520 1.560 8,644,000 13,340,590 1.5433 1.159 1.159 1.166 1.144 1.174 11,487,758 1.1613 -1.28%
2014-12-03 0 1.560 1.540 1.560 1.520 1.580 8,112,000 12,482,070 1.5387 1.174 1.159 1.174 1.144 1.189 10,780,737 1.1578 1.96%
2014-12-02 0 1.530 1.530 1.540 1.530 1.580 3,657,602 5,687,999 1.5551 1.151 1.151 1.159 1.151 1.189 4,860,903 1.1702 -1.29%
2014-12-01 0 1.550 1.550 1.560 1.540 1.660 5,398,000 8,501,800 1.5750 1.166 1.166 1.174 1.159 1.249 7,173,868 1.1851 -6.63%
2014-11-28 0 1.660 1.640 1.660 1.590 1.750 10,304,000 16,856,360 1.6359 1.249 1.234 1.249 1.196 1.317 13,693,875 1.2309 1.22%
2014-11-27 0 1.640 1.640 1.660 1.610 1.670 18,317,900 30,029,086 1.6393 1.234 1.234 1.249 1.211 1.257 24,344,238 1.2335 1.23%
2014-11-26 0 1.620 1.610 1.620 1.550 1.630 41,198,365 65,872,580 1.5989 1.219 1.211 1.219 1.166 1.226 54,752,063 1.2031 5.88%
2014-11-25 0 1.530 1.500 1.540 1.470 1.570 21,964,000 33,580,530 1.5289 1.151 1.129 1.159 1.106 1.181 29,189,855 1.1504 2.00%
2014-11-24 0 1.500 1.500 1.510 1.450 1.690 34,855,501 53,518,932 1.5355 1.129 1.129 1.136 1.091 1.272 46,322,483 1.1554 -10.18%
2014-11-21 0 1.670 1.670 1.690 1.600 1.710 8,632,209 14,095,592 1.6329 1.257 1.257 1.272 1.204 1.287 11,472,087 1.2287 1.83%
2014-11-20 0 1.640 1.630 1.640 1.560 1.650 25,283,602 40,568,685 1.6045 1.234 1.226 1.234 1.174 1.242 33,601,561 1.2073 -0.61%
2014-11-19 0 1.650 1.640 1.650 1.600 1.700 8,350,000 13,871,880 1.6613 1.242 1.234 1.242 1.204 1.279 11,097,036 1.2501 -1.20%
2014-11-18 0 1.670 1.660 1.670 1.660 1.750 8,814,000 14,977,960 1.6993 1.257 1.249 1.257 1.249 1.317 11,713,685 1.2787 -1.76%
2014-11-17 0 1.700 1.700 1.710 1.690 1.780 14,736,000 25,322,900 1.7184 1.279 1.279 1.287 1.272 1.339 19,583,942 1.2930 -3.95%
2014-11-14 0 1.770 1.760 1.770 1.720 1.780 3,418,000 6,029,600 1.7641 1.332 1.324 1.332 1.294 1.339 4,542,475 1.3274 1.72%
2014-11-13 0 1.740 1.730 1.740 1.700 1.790 17,930,000 31,007,900 1.7294 1.309 1.302 1.309 1.279 1.347 23,828,724 1.3013 -2.25%
2014-11-12 0 1.780 1.770 1.780 1.760 1.800 3,226,000 5,754,020 1.7836 1.339 1.332 1.339 1.324 1.354 4,287,310 1.3421 -0.56%
2014-11-11 0 1.790 1.780 1.790 1.760 1.890 21,760,000 39,454,690 1.8132 1.347 1.339 1.347 1.324 1.422 28,918,742 1.3643 -0.56%
2014-11-10 0 1.800 1.800 1.810 1.760 1.910 10,876,000 19,835,440 1.8238 1.354 1.354 1.362 1.324 1.437 14,454,055 1.3723 -4.76%
2014-11-07 0 1.890 1.870 1.890 1.860 1.900 6,410,000 11,996,100 1.8715 1.422 1.407 1.422 1.400 1.430 8,518,802 1.4082 -2.58%
2014-11-06 0 1.940 1.910 1.920 1.850 1.990 15,408,000 29,424,560 1.9097 1.460 1.437 1.445 1.392 1.497 20,477,021 1.4370 -2.51%
2014-11-05 0 1.990 1.980 1.990 1.920 2.000 11,256,458 22,145,038 1.9673 1.497 1.490 1.497 1.445 1.505 14,959,678 1.4803 0.00%
2014-11-04 0 1.990 1.970 1.990 1.960 2.000 9,292,000 18,424,860 1.9829 1.497 1.482 1.497 1.475 1.505 12,348,941 1.4920 -0.50%
2014-11-03 0 2.000 1.990 2.000 1.920 2.030 15,616,000 30,691,480 1.9654 1.505 1.497 1.505 1.445 1.527 20,753,450 1.4789 1.01%
2014-10-31 0 1.980 1.980 2.000 1.940 1.990 15,600,575 30,759,577 1.9717 1.490 1.490 1.505 1.460 1.497 20,732,950 1.4836 3.66%
2014-10-30 0 1.910 1.900 1.910 1.900 2.050 21,164,000 41,310,020 1.9519 1.437 1.430 1.437 1.430 1.543 28,126,666 1.4687 -7.28%
2014-10-29 0 2.060 2.050 2.060 2.030 2.100 4,300,000 8,851,020 2.0584 1.550 1.543 1.550 1.527 1.580 5,714,641 1.5488 -1.44%
2014-10-28 0 2.090 2.090 2.100 2.050 2.150 23,071,687 48,548,267 2.1042 1.573 1.573 1.580 1.543 1.618 30,661,956 1.5833 1.95%
2014-10-27 0 2.050 2.040 2.050 2.030 2.100 6,680,000 13,704,400 2.0516 1.543 1.535 1.543 1.527 1.580 8,877,628 1.5437 -2.38%
2014-10-24 0 2.100 2.090 2.110 2.070 2.110 9,604,000 20,063,900 2.0891 1.580 1.573 1.588 1.558 1.588 12,763,584 1.5720 1.45%
2014-10-23 0 2.070 2.060 2.080 2.050 2.140 12,180,600 25,394,712 2.0848 1.558 1.550 1.565 1.543 1.610 16,187,851 1.5688 -1.90%
2014-10-22 0 2.110 2.090 2.110 2.070 2.170 52,334,000 110,850,992 2.1181 1.588 1.573 1.588 1.558 1.633 69,551,169 1.5938 1.44%
2014-10-21 0 2.080 2.070 2.090 2.010 2.110 25,810,000 53,398,650 2.0689 1.565 1.558 1.573 1.512 1.588 34,301,136 1.5568 2.97%
2014-10-20 0 2.020 2.010 2.020 2.000 2.120 13,612,000 28,117,600 2.0656 1.520 1.512 1.520 1.505 1.595 18,090,161 1.5543 0.00%
2014-10-17 0 2.020 2.010 2.040 2.000 2.100 15,668,000 32,009,660 2.0430 1.520 1.512 1.535 1.505 1.580 20,822,557 1.5373 1.51%
2014-10-16 0 1.990 1.980 2.000 1.970 2.040 22,806,000 45,673,980 2.0027 1.497 1.490 1.505 1.482 1.535 30,308,862 1.5070 -0.50%
2014-10-15 0 2.000 2.000 2.020 1.830 2.100 33,587,687 67,040,674 1.9960 1.505 1.505 1.520 1.377 1.580 44,637,576 1.5019 8.11%
2014-10-14 0 1.850 1.840 1.850 1.780 1.880 9,776,000 18,004,340 1.8417 1.392 1.385 1.392 1.339 1.415 12,992,170 1.3858 2.78%
2014-10-13 0 1.800 1.780 1.800 1.740 1.800 8,546,000 15,201,980 1.7788 1.354 1.339 1.354 1.309 1.354 11,357,517 1.3385 1.12%
2014-10-10 0 1.780 1.780 1.790 1.740 1.800 6,940,000 12,219,456 1.7607 1.339 1.339 1.347 1.309 1.354 9,223,165 1.3249 -0.56%
2014-10-09 0 1.790 1.770 1.790 1.760 1.810 7,950,000 14,100,820 1.7737 1.347 1.332 1.347 1.324 1.362 10,565,441 1.3346 0.00%
2014-10-08 0 1.790 1.780 1.790 1.750 1.800 10,632,000 18,991,556 1.7863 1.347 1.339 1.347 1.317 1.354 14,129,782 1.3441 -0.56%
2014-10-07 0 1.800 1.790 1.800 1.770 1.830 10,084,000 18,022,160 1.7872 1.354 1.347 1.354 1.332 1.377 13,401,498 1.3448 -1.64%
2014-10-06 0 1.830 1.820 1.830 1.790 1.840 5,120,000 9,268,780 1.8103 1.377 1.369 1.377 1.347 1.385 6,804,410 1.3622 2.23%
2014-10-03 0 1.790 1.790 1.800 1.740 1.810 9,934,000 17,632,680 1.7750 1.347 1.347 1.354 1.309 1.362 13,202,150 1.3356 -1.10%
2014-09-30 0 1.810 1.800 1.810 1.750 1.840 24,138,000 42,851,140 1.7753 1.362 1.354 1.362 1.317 1.385 32,079,071 1.3358 -1.63%
2014-09-29 0 1.840 1.830 1.840 1.760 1.860 10,222,000 18,638,800 1.8234 1.385 1.377 1.385 1.324 1.400 13,584,898 1.3720 -1.08%
2014-09-26 0 1.860 1.850 1.860 1.740 1.900 376,200,000 661,712,580 1.7589 1.400 1.392 1.400 1.309 1.430 499,964,645 1.3235 -2.11%
2014-09-25 0 1.900 1.880 1.900 1.870 1.920 15,622,284 29,591,419 1.8942 1.430 1.415 1.430 1.407 1.445 20,761,801 1.4253 0.00%
2014-09-24 0 1.900 1.890 1.900 1.840 1.900 8,202,000 15,436,080 1.8820 1.430 1.422 1.430 1.385 1.430 10,900,346 1.4161 3.26%
2014-09-23 0 1.840 1.830 1.850 1.840 1.930 14,331,886 26,662,404 1.8604 1.385 1.377 1.392 1.385 1.452 19,046,880 1.3998 -4.17%
2014-09-22 0 1.920 1.910 1.920 1.860 1.930 11,332,000 21,411,300 1.8895 1.445 1.437 1.445 1.400 1.452 15,060,073 1.4217 -0.52%
2014-09-19 0 1.930 1.880 1.930 1.880 1.930 9,268,000 17,694,720 1.9092 1.452 1.415 1.452 1.415 1.452 12,317,045 1.4366 0.00%
2014-09-18 0 1.930 1.920 1.940 1.840 1.940 24,160,000 45,301,580 1.8751 1.452 1.445 1.460 1.385 1.460 32,108,309 1.4109 1.58%
2014-09-17 0 1.900 1.890 1.900 1.880 1.930 27,429,160 52,067,086 1.8982 1.430 1.422 1.430 1.415 1.452 36,452,978 1.4283 0.00%
2014-09-16 0 1.900 1.890 1.900 1.820 1.910 14,782,284 28,069,488 1.8989 1.430 1.422 1.430 1.369 1.437 19,645,453 1.4288 1.60%
2014-09-15 0 1.870 1.840 1.870 1.820 1.910 32,656,000 60,956,680 1.8666 1.407 1.385 1.407 1.369 1.437 43,399,377 1.4046 0.00%
2014-09-12 0 1.870 1.860 1.880 1.820 1.880 20,436,000 37,499,480 1.8350 1.407 1.400 1.415 1.369 1.415 27,159,164 1.3807 2.75%
2014-09-11 0 1.820 1.810 1.830 1.810 1.860 12,282,000 22,527,218 1.8342 1.369 1.362 1.377 1.362 1.400 16,322,610 1.3801 -1.62%
2014-09-10 0 1.850 1.830 1.860 1.800 1.890 22,184,000 41,144,190 1.8547 1.392 1.377 1.400 1.354 1.422 29,482,232 1.3956 0.00%
2014-09-08 0 1.850 1.850 1.860 1.750 1.860 29,266,000 52,359,490 1.7891 1.392 1.392 1.400 1.317 1.400 38,894,113 1.3462 5.11%
2014-09-05 0 1.760 1.740 1.760 1.700 1.770 9,282,000 16,224,590 1.7480 1.324 1.309 1.324 1.279 1.332 12,335,651 1.3153 1.15%
2014-09-04 0 1.740 1.720 1.740 1.660 1.740 28,782,590 49,332,925 1.7140 1.309 1.294 1.309 1.249 1.309 38,251,668 1.2897 2.35%
2014-09-03 0 1.700 1.690 1.700 1.640 1.700 5,918,000 10,030,358 1.6949 1.279 1.272 1.279 1.234 1.279 7,864,941 1.2753 0.59%
2014-09-02 0 1.690 1.680 1.690 1.680 1.730 7,836,000 13,309,822 1.6985 1.272 1.264 1.272 1.264 1.302 10,413,937 1.2781 -0.59%
2014-09-01 0 1.700 1.690 1.700 1.680 1.760 11,906,000 20,259,018 1.7016 1.279 1.272 1.279 1.264 1.324 15,822,911 1.2804 -3.41%
2014-08-29 0 1.760 1.760 1.770 1.750 1.800 10,354,000 18,286,260 1.7661 1.324 1.324 1.332 1.317 1.354 13,760,324 1.3289 -2.22%
2014-08-28 0 1.800 1.790 1.800 1.790 1.880 13,304,000 24,543,860 1.8448 1.354 1.347 1.354 1.347 1.415 17,680,834 1.3882 -4.26%
2014-08-27 0 1.880 1.860 1.880 1.860 1.900 15,628,000 29,282,478 1.8737 1.415 1.400 1.415 1.400 1.430 20,769,398 1.4099 0.53%
2014-08-26 0 1.870 1.860 1.870 1.850 1.900 3,722,000 6,984,740 1.8766 1.407 1.400 1.407 1.392 1.430 4,946,487 1.4121 1.08%
2014-08-25 0 1.850 1.850 1.860 1.850 1.910 2,960,000 5,537,640 1.8708 1.392 1.392 1.400 1.392 1.437 3,933,799 1.4077 -2.63%
2014-08-22 0 1.900 1.890 1.900 1.830 1.900 5,280,284 9,952,488 1.8848 1.430 1.422 1.430 1.377 1.430 7,017,425 1.4183 3.83%
2014-08-21 0 1.830 1.830 1.840 1.800 1.930 5,641,000 10,425,904 1.8482 1.377 1.377 1.385 1.354 1.452 7,496,812 1.3907 -2.66%
2014-08-20 0 1.880 1.880 1.890 1.810 1.920 13,160,000 24,854,360 1.8886 1.415 1.415 1.422 1.362 1.445 17,489,460 1.4211 1.08%
2014-08-19 0 1.860 1.860 1.870 1.790 1.910 10,296,000 19,252,696 1.8699 1.400 1.400 1.407 1.347 1.437 13,683,243 1.4070 4.49%
2014-08-18 0 1.780 1.770 1.780 1.670 1.950 17,138,000 31,113,280 1.8155 1.339 1.332 1.339 1.257 1.467 22,776,167 1.3660 2.30%
2014-08-15 0 1.740 1.730 1.740 1.710 1.750 3,868,000 6,711,920 1.7352 1.309 1.302 1.309 1.287 1.317 5,140,519 1.3057 0.00%
2014-08-14 0 1.740 1.730 1.740 1.730 1.750 1,742,000 3,033,020 1.7411 1.309 1.302 1.309 1.302 1.317 2,315,094 1.3101 0.00%
2014-08-13 0 1.740 1.720 1.730 1.710 1.750 4,500,000 7,804,726 1.7344 1.309 1.294 1.302 1.287 1.317 5,980,438 1.3050 0.00%
2014-08-12 0 1.740 1.730 1.740 1.640 1.750 5,962,000 10,142,040 1.7011 1.309 1.302 1.309 1.234 1.317 7,923,416 1.2800 4.19%
2014-08-11 0 1.670 1.670 1.680 1.670 1.700 1,236,000 2,080,060 1.6829 1.257 1.257 1.264 1.257 1.279 1,642,627 1.2663 -1.18%
2014-08-08 0 1.690 1.670 1.690 1.670 1.700 1,484,000 2,490,360 1.6781 1.272 1.257 1.272 1.257 1.279 1,972,216 1.2627 -0.59%
2014-08-07 0 1.700 1.690 1.700 1.630 1.700 2,266,000 3,799,260 1.6766 1.279 1.272 1.279 1.226 1.279 3,011,483 1.2616 4.29%
2014-08-06 0 1.630 1.620 1.640 1.620 1.700 9,843,542 16,179,454 1.6437 1.226 1.219 1.234 1.219 1.279 13,081,932 1.2368 -4.12%
2014-08-05 0 1.700 1.690 1.700 1.680 1.730 1,840,000 3,123,980 1.6978 1.279 1.272 1.279 1.264 1.302 2,445,335 1.2775 -1.16%
2014-08-04 0 1.720 1.710 1.720 1.650 1.750 7,215,142 12,465,158 1.7276 1.294 1.287 1.294 1.242 1.317 9,588,825 1.3000 0.58%
2014-08-01 0 1.710 1.700 1.720 1.640 1.720 4,992,000 8,380,790 1.6788 1.287 1.279 1.294 1.234 1.294 6,634,300 1.2633 1.18%
2014-07-31 0 1.690 1.680 1.690 1.630 1.690 3,238,000 5,369,610 1.6583 1.272 1.264 1.272 1.226 1.272 4,303,258 1.2478 -0.59%
2014-07-30 0 1.700 1.680 1.700 1.670 1.740 3,284,000 5,572,720 1.6969 1.279 1.264 1.279 1.257 1.309 4,364,391 1.2769 0.00%
2014-07-29 0 1.700 1.690 1.700 1.690 1.750 3,160,000 5,383,820 1.7037 1.279 1.272 1.279 1.272 1.317 4,199,597 1.2820 -1.73%
2014-07-28 0 1.730 1.730 1.740 1.690 1.750 7,852,000 13,532,760 1.7235 1.302 1.302 1.309 1.272 1.317 10,435,200 1.2968 -0.57%
2014-07-25 0 1.740 1.730 1.740 1.680 1.780 16,094,000 28,007,630 1.7403 1.309 1.302 1.309 1.264 1.339 21,388,705 1.3095 3.57%
2014-07-24 0 1.680 1.680 1.690 1.650 1.700 4,862,000 8,204,100 1.6874 1.264 1.264 1.272 1.242 1.279 6,461,531 1.2697 -0.59%
2014-07-23 0 1.690 1.680 1.690 1.630 1.700 8,738,000 14,703,724 1.6827 1.272 1.264 1.272 1.226 1.279 11,612,682 1.2662 3.68%
2014-07-22 0 1.630 1.630 1.640 1.550 1.670 8,462,000 13,527,960 1.5987 1.226 1.226 1.234 1.166 1.257 11,245,882 1.2029 -0.61%
2014-07-21 0 1.640 1.640 1.650 1.620 1.690 4,004,000 6,578,500 1.6430 1.234 1.234 1.242 1.219 1.272 5,321,261 1.2363 -1.80%
2014-07-18 0 1.670 1.670 1.680 1.620 1.680 7,846,000 13,021,040 1.6596 1.257 1.257 1.264 1.219 1.264 10,427,226 1.2488 1.21%
2014-07-17 0 1.650 1.650 1.660 1.650 1.770 21,466,000 36,320,260 1.6920 1.242 1.242 1.249 1.242 1.332 28,528,020 1.2731 3.12%
2014-07-16 0 1.600 1.590 1.600 1.510 1.600 9,565,710 15,028,739 1.5711 1.204 1.196 1.204 1.136 1.204 12,712,698 1.1822 5.96%
2014-07-15 0 1.510 1.510 1.520 1.510 1.550 3,988,000 6,106,310 1.5312 1.136 1.136 1.144 1.136 1.166 5,299,997 1.1521 -2.58%
2014-07-14 0 1.550 1.540 1.550 1.450 1.550 7,292,000 11,070,560 1.5182 1.166 1.159 1.166 1.091 1.166 9,690,968 1.1424 6.90%
2014-07-11 0 1.450 1.450 1.460 1.420 1.460 3,348,000 4,864,680 1.4530 1.091 1.091 1.099 1.068 1.099 4,449,446 1.0933 0.00%
2014-07-10 0 1.450 1.450 1.460 1.430 1.480 3,338,000 4,823,860 1.4451 1.091 1.091 1.099 1.076 1.114 4,436,156 1.0874 -1.36%
2014-07-09 0 1.470 1.460 1.470 1.380 1.470 17,390,009 24,975,412 1.4362 1.106 1.099 1.106 1.038 1.106 23,111,084 1.0807 5.00%
2014-07-08 0 1.400 1.390 1.400 1.370 1.410 7,510,568 10,472,846 1.3944 1.053 1.046 1.053 1.031 1.061 9,981,442 1.0492 -0.71%
2014-07-07 0 1.410 1.400 1.410 1.390 1.420 7,290,000 10,225,450 1.4027 1.061 1.053 1.061 1.046 1.068 9,688,310 1.0554 -0.70%
2014-07-04 0 1.420 1.400 1.410 1.360 1.440 14,148,000 19,955,206 1.4105 1.068 1.053 1.061 1.023 1.084 18,802,498 1.0613 2.90%
2014-07-03 0 1.380 1.380 1.390 1.310 1.400 15,666,000 21,347,950 1.3627 1.038 1.038 1.046 0.986 1.053 20,819,899 1.0254 2.99%
2014-07-02 0 1.340 1.330 1.340 1.270 1.350 14,060,000 18,540,820 1.3187 1.008 1.001 1.008 0.956 1.016 18,685,547 0.9923 1.52%
2014-06-30 0 1.320 1.310 1.320 1.300 1.330 2,022,284 2,659,546 1.3151 0.993 0.986 0.993 0.978 1.001 2,687,588 0.9896 0.76%
2014-06-27 0 1.310 1.310 1.320 1.300 1.350 6,984,000 9,260,020 1.3259 0.986 0.986 0.993 0.978 1.016 9,281,640 0.9977 -2.96%
2014-06-26 0 1.350 1.330 1.350 1.330 1.350 2,248,000 3,010,516 1.3392 1.016 1.001 1.016 1.001 1.016 2,987,561 1.0077 1.50%
2014-06-25 0 1.330 1.320 1.330 1.290 1.360 8,490,000 11,318,293 1.3331 1.001 0.993 1.001 0.971 1.023 11,283,094 1.0031 1.53%
2014-06-24 0 1.310 1.310 1.320 1.260 1.330 5,214,000 6,786,660 1.3016 0.986 0.986 0.993 0.948 1.001 6,929,335 0.9794 3.15%
2014-06-23 0 1.270 1.270 1.280 1.260 1.300 3,474,000 4,442,480 1.2788 0.956 0.956 0.963 0.948 0.978 4,616,898 0.9622 -1.55%
2014-06-20 0 1.290 1.270 1.290 1.240 1.290 3,954,000 5,018,830 1.2693 0.971 0.956 0.971 0.933 0.971 5,254,812 0.9551 3.20%
2014-06-19 0 1.250 1.250 1.260 1.190 1.270 9,316,600 11,533,126 1.2379 0.941 0.941 0.948 0.895 0.956 12,381,634 0.9315 5.04%
2014-06-18 0 1.190 1.180 1.190 1.110 1.250 21,145,366 24,549,328 1.1610 0.895 0.888 0.895 0.835 0.941 28,101,902 0.8736 -3.25%
2014-06-17 0 1.230 1.230 1.240 1.210 1.340 10,058,000 12,636,744 1.2564 0.926 0.926 0.933 0.910 1.008 13,366,944 0.9454 -7.52%
2014-06-16 0 1.330 1.320 1.330 1.310 1.340 4,012,000 5,316,000 1.3250 1.001 0.993 1.001 0.986 1.008 5,331,893 0.9970 -0.75%
2014-06-13 0 1.340 1.340 1.350 1.320 1.400 10,932,000 14,728,940 1.3473 1.008 1.008 1.016 0.993 1.053 14,528,478 1.0138 -4.29%
2014-06-12 0 1.400 1.390 1.400 1.350 1.420 7,255,451 10,011,160 1.3798 1.053 1.046 1.053 1.016 1.068 9,642,395 1.0382 1.45%
2014-06-11 0 1.380 1.370 1.380 1.320 1.390 11,687,600 15,926,214 1.3627 1.038 1.031 1.038 0.993 1.046 15,532,660 1.0253 4.55%
2014-06-10 0 1.320 1.300 1.330 1.300 1.340 5,959,600 7,866,072 1.3199 0.993 0.978 1.001 0.978 1.008 7,920,227 0.9932 0.00%
2014-06-09 0 1.320 1.320 1.330 1.320 1.350 3,733,000 4,967,708 1.3308 0.993 0.993 1.001 0.993 1.016 4,961,106 1.0013 -0.75%
2014-06-06 0 1.330 1.320 1.330 1.320 1.360 9,436,000 12,651,620 1.3408 1.001 0.993 1.001 0.993 1.023 12,540,315 1.0089 -2.21%
2014-06-05 0 1.360 1.350 1.360 1.340 1.380 9,276,865 12,612,944 1.3596 1.023 1.016 1.023 1.008 1.038 12,328,826 1.0230 -2.86%
2014-06-04 0 1.400 1.400 1.410 1.380 1.420 2,214,000 3,101,070 1.4007 1.053 1.053 1.061 1.038 1.068 2,942,376 1.0539 0.00%
2014-06-03 0 1.400 1.400 1.410 1.390 1.430 3,372,000 4,723,344 1.4008 1.053 1.053 1.061 1.046 1.076 4,481,342 1.0540 0.00%
2014-05-30 0 1.400 1.400 1.420 1.370 1.440 5,788,000 8,158,460 1.4095 1.053 1.053 1.068 1.031 1.084 7,692,173 1.0606 -2.78%
2014-05-29 0 1.440 1.420 1.440 1.400 1.440 4,455,368 6,352,696 1.4259 1.084 1.068 1.084 1.053 1.084 5,921,123 1.0729 0.70%
2014-05-28 0 1.430 1.430 1.440 1.410 1.520 8,511,377 12,310,523 1.4464 1.076 1.076 1.084 1.061 1.144 11,311,503 1.0883 -3.38%
2014-05-27 0 1.480 1.480 1.490 1.480 1.550 7,650,000 11,458,360 1.4978 1.114 1.114 1.121 1.114 1.166 10,166,745 1.1270 -2.63%
2014-05-26 0 1.520 1.510 1.520 1.460 1.550 9,380,000 14,105,360 1.5038 1.144 1.136 1.144 1.099 1.166 12,465,891 1.1315 0.80%
2014-05-23 0 1.570 1.550 1.570 1.520 1.610 10,034,000 15,667,056 1.5614 1.135 1.120 1.135 1.098 1.164 13,884,494 1.1284 0.64%
2014-05-22 0 1.560 1.550 1.560 1.530 1.600 10,456,000 16,275,080 1.5565 1.127 1.120 1.127 1.106 1.156 14,468,434 1.1249 1.96%
2014-05-21 0 1.530 1.520 1.530 1.510 1.570 10,030,000 15,472,560 1.5426 1.106 1.098 1.106 1.091 1.135 13,878,959 1.1148 0.66%
2014-05-20 0 1.520 1.510 1.520 1.510 1.580 5,896,500 9,079,598 1.5398 1.098 1.091 1.098 1.091 1.142 8,159,251 1.1128 -1.30%
2014-05-19 0 1.540 1.540 1.550 1.520 1.580 3,961,684 6,087,043 1.5365 1.113 1.113 1.120 1.098 1.142 5,481,959 1.1104 -3.14%
2014-05-16 0 1.590 1.580 1.590 1.570 1.630 2,008,000 3,183,860 1.5856 1.149 1.142 1.149 1.135 1.178 2,778,559 1.1459 -1.24%
2014-05-15 0 1.610 1.610 1.620 1.600 1.670 2,680,000 4,358,930 1.6265 1.164 1.164 1.171 1.156 1.207 3,708,436 1.1754 -3.59%
2014-05-14 0 1.670 1.670 1.680 1.650 1.700 3,747,000 6,294,316 1.6798 1.207 1.207 1.214 1.192 1.229 5,184,891 1.2140 -1.76%
2014-05-13 0 1.700 1.680 1.700 1.630 1.740 8,988,026 15,110,807 1.6812 1.229 1.214 1.229 1.178 1.257 12,437,133 1.2150 -0.58%
2014-05-12 0 1.710 1.690 1.720 1.630 1.780 9,688,000 16,208,546 1.6731 1.236 1.221 1.243 1.178 1.286 13,405,719 1.2091 3.01%
2014-05-09 0 1.660 1.660 1.670 1.560 1.730 15,488,000 25,331,100 1.6355 1.200 1.200 1.207 1.127 1.250 21,431,438 1.1820 0.00%
2014-05-08 0 1.660 1.640 1.660 1.560 1.720 30,850,875 50,807,093 1.6469 1.200 1.185 1.200 1.127 1.243 42,689,734 1.1901 7.10%
2014-05-07 0 1.550 1.540 1.550 1.500 1.640 61,507,189 96,340,851 1.5663 1.120 1.113 1.120 1.084 1.185 85,110,246 1.1320 14.81%
2014-05-05 1 - - - - - 0 0 - 0.976 - - - - 0 - 0.00%
2014-05-02 1 - - - - - 0 0 - 0.976 - - - - 0 - 0.00%
2014-04-30 1 - - - - - 0 0 - 0.976 - - - - 0 - 0.00%
2014-04-29 1 1.350 1.340 1.350 1.310 1.700 16,231,342 23,232,021 1.4313 0.976 0.968 0.976 0.947 1.229 22,460,033 1.0344 -21.97%
2014-04-28 0 1.730 1.730 1.740 1.710 1.780 4,384,000 7,605,300 1.7348 1.250 1.250 1.257 1.236 1.286 6,066,337 1.2537 -2.81%
2014-04-25 0 1.780 1.770 1.780 1.770 1.870 5,042,684 9,088,379 1.8023 1.286 1.279 1.286 1.279 1.351 6,977,787 1.3025 -3.78%
2014-04-24 0 1.850 1.840 1.850 1.840 1.860 2,284,000 4,226,300 1.8504 1.337 1.330 1.337 1.330 1.344 3,160,473 1.3372 0.54%
2014-04-23 0 1.840 1.840 1.850 1.830 1.860 3,024,000 5,587,300 1.8477 1.330 1.330 1.337 1.322 1.344 4,184,444 1.3353 -1.08%
2014-04-22 0 1.860 1.850 1.860 1.830 1.890 4,986,000 9,324,960 1.8702 1.344 1.337 1.344 1.322 1.366 6,899,351 1.3516 1.09%
2014-04-17 0 1.840 1.840 1.850 1.840 1.870 1,890,000 3,489,780 1.8464 1.330 1.330 1.337 1.330 1.351 2,615,277 1.3344 0.00%
2014-04-16 0 1.840 1.830 1.850 1.830 1.870 3,894,000 7,197,316 1.8483 1.330 1.322 1.337 1.322 1.351 5,388,302 1.3357 0.00%
2014-04-15 0 1.840 1.830 1.850 1.830 1.900 4,408,000 8,160,102 1.8512 1.330 1.322 1.337 1.322 1.373 6,099,547 1.3378 -1.08%
2014-04-14 0 1.860 1.860 1.870 1.860 1.910 1,820,000 3,403,810 1.8702 1.344 1.344 1.351 1.344 1.380 2,518,415 1.3516 -2.11%
2014-04-11 0 1.900 1.890 1.900 1.870 1.920 5,876,000 11,124,600 1.8932 1.373 1.366 1.373 1.351 1.388 8,130,884 1.3682 0.00%
2014-04-10 0 1.900 1.880 1.900 1.890 1.910 9,814,000 18,648,600 1.9002 1.373 1.359 1.373 1.366 1.380 13,580,070 1.3732 0.00%
2014-04-09 0 1.900 1.890 1.900 1.890 1.910 2,991,246 5,670,499 1.8957 1.373 1.366 1.373 1.366 1.380 4,139,121 1.3700 -1.04%
2014-04-08 0 1.920 1.910 1.920 1.880 1.920 5,140,000 9,742,380 1.8954 1.388 1.380 1.388 1.359 1.388 7,112,448 1.3698 2.13%
2014-04-07 0 1.880 1.870 1.880 1.840 1.910 7,230,771 13,627,001 1.8846 1.359 1.351 1.359 1.330 1.380 10,005,541 1.3619 -1.57%
2014-04-04 0 1.910 1.900 1.910 1.900 1.980 5,886,000 11,325,440 1.9241 1.380 1.373 1.380 1.373 1.431 8,144,721 1.3905 -3.54%
2014-04-03 0 1.980 1.970 1.980 1.960 2.000 4,332,000 8,558,340 1.9756 1.431 1.424 1.431 1.416 1.445 5,994,382 1.4277 1.02%
2014-04-02 0 1.960 1.960 1.970 1.940 2.020 11,918,000 23,601,100 1.9803 1.416 1.416 1.424 1.402 1.460 16,491,469 1.4311 2.08%
2014-04-01 0 1.920 1.910 1.920 1.890 1.930 8,688,000 16,575,320 1.9078 1.388 1.380 1.388 1.366 1.395 12,021,974 1.3788 2.67%
2014-03-31 0 1.870 1.860 1.870 1.850 1.970 11,036,000 20,858,979 1.8901 1.351 1.344 1.351 1.337 1.424 15,271,006 1.3659 -1.58%
2014-03-28 0 1.900 1.890 1.900 1.880 1.930 7,684,000 14,664,560 1.9085 1.373 1.366 1.373 1.359 1.395 10,632,694 1.3792 1.06%
2014-03-27 0 1.880 1.860 1.890 1.830 1.990 17,660,000 33,187,940 1.8793 1.359 1.344 1.366 1.322 1.438 24,436,931 1.3581 -5.05%
2014-03-26 0 1.980 1.970 1.980 1.960 2.050 4,046,000 8,095,880 2.0010 1.431 1.424 1.431 1.416 1.481 5,598,631 1.4460 -1.00%
2014-03-25 0 2.000 1.990 2.000 1.990 2.060 2,902,000 5,845,220 2.0142 1.445 1.438 1.445 1.438 1.489 4,015,627 1.4556 -2.91%
2014-03-24 0 2.060 2.040 2.050 2.020 2.060 4,001,865 8,190,561 2.0467 1.489 1.474 1.481 1.460 1.489 5,537,559 1.4791 1.98%
2014-03-21 0 2.020 2.010 2.020 2.000 2.040 3,932,000 7,943,090 2.0201 1.460 1.453 1.460 1.445 1.474 5,440,884 1.4599 -0.49%
2014-03-20 0 2.030 2.020 2.030 2.020 2.060 2,892,000 5,876,600 2.0320 1.467 1.460 1.467 1.460 1.489 4,001,790 1.4685 -0.98%
2014-03-19 0 2.050 2.050 2.060 2.030 2.070 3,240,000 6,634,800 2.0478 1.481 1.481 1.489 1.467 1.496 4,483,333 1.4799 0.49%
2014-03-18 0 2.040 2.040 2.050 2.010 2.070 2,674,000 5,449,200 2.0378 1.474 1.474 1.481 1.453 1.496 3,700,133 1.4727 2.51%
2014-03-17 0 1.990 1.990 2.000 1.990 2.040 2,584,000 5,175,560 2.0029 1.438 1.438 1.445 1.438 1.474 3,575,596 1.4475 -0.50%
2014-03-14 0 2.000 2.000 2.010 1.980 2.030 5,230,000 10,463,180 2.0006 1.445 1.445 1.453 1.431 1.467 7,236,985 1.4458 -0.99%
2014-03-13 0 2.020 2.010 2.020 2.000 2.110 8,202,000 16,732,660 2.0401 1.460 1.453 1.460 1.445 1.525 11,349,474 1.4743 -2.88%
2014-03-12 0 2.080 2.080 2.090 2.080 2.150 2,802,000 5,875,680 2.0970 1.503 1.503 1.510 1.503 1.554 3,877,253 1.5154 -2.35%
2014-03-11 0 2.130 2.130 2.140 2.100 2.180 3,315,531 7,078,717 2.1350 1.539 1.539 1.547 1.518 1.575 4,587,848 1.5429 -2.29%
2014-03-10 0 2.180 2.170 2.180 2.120 2.210 5,104,000 11,102,120 2.1752 1.575 1.568 1.575 1.532 1.597 7,062,633 1.5720 1.40%
2014-03-07 0 2.150 2.150 2.160 2.080 2.160 4,268,000 9,037,760 2.1176 1.554 1.554 1.561 1.503 1.561 5,905,822 1.5303 1.90%
2014-03-06 0 2.110 2.110 2.120 2.090 2.120 2,680,000 5,655,120 2.1101 1.525 1.525 1.532 1.510 1.532 3,708,436 1.5249 0.48%
2014-03-05 0 2.100 2.090 2.100 2.080 2.130 3,286,000 6,921,240 2.1063 1.518 1.510 1.518 1.503 1.539 4,546,985 1.5222 0.48%
2014-03-04 0 2.090 2.090 2.100 2.070 2.140 2,968,000 6,187,560 2.0848 1.510 1.510 1.518 1.496 1.547 4,106,954 1.5066 -0.48%
2014-03-03 0 2.100 2.100 2.110 2.080 2.150 2,356,000 4,963,790 2.1069 1.518 1.518 1.525 1.503 1.554 3,260,102 1.5226 -2.33%
2014-02-28 0 2.150 2.140 2.150 2.060 2.150 4,424,000 9,385,460 2.1215 1.554 1.547 1.554 1.489 1.554 6,121,687 1.5331 2.87%
2014-02-27 0 2.090 2.080 2.090 2.070 2.100 2,273,800 4,741,780 2.0854 1.510 1.503 1.510 1.496 1.518 3,146,359 1.5071 1.46%
2014-02-26 0 2.060 2.050 2.060 2.040 2.070 3,804,000 7,815,269 2.0545 1.489 1.481 1.489 1.474 1.496 5,263,765 1.4847 -0.48%
2014-02-25 0 2.070 2.070 2.080 2.070 2.140 3,544,000 7,423,300 2.0946 1.496 1.496 1.503 1.496 1.547 4,903,991 1.5137 -0.96%
2014-02-24 0 2.090 2.100 2.110 2.090 2.180 4,828,000 10,221,840 2.1172 1.510 1.518 1.525 1.510 1.575 6,680,719 1.5301 -2.34%
2014-02-21 0 2.140 2.140 2.150 2.130 2.190 2,752,000 5,934,640 2.1565 1.547 1.547 1.554 1.539 1.583 3,808,065 1.5584 -1.38%
2014-02-20 0 2.170 2.160 2.170 2.150 2.200 3,594,000 7,806,140 2.1720 1.568 1.561 1.568 1.554 1.590 4,973,178 1.5696 -1.36%
2014-02-19 0 2.200 2.190 2.200 2.190 2.240 4,156,000 9,201,940 2.2141 1.590 1.583 1.590 1.583 1.619 5,750,843 1.6001 0.92%
2014-02-18 0 2.180 2.180 2.190 2.170 2.270 4,964,000 10,902,680 2.1963 1.575 1.575 1.583 1.568 1.640 6,868,909 1.5873 -2.68%
2014-02-17 0 2.240 2.240 2.250 2.230 2.300 5,980,000 13,522,460 2.2613 1.619 1.619 1.626 1.612 1.662 8,274,793 1.6342 -0.44%
2014-02-14 0 2.250 2.220 2.250 2.160 2.250 4,636,000 10,216,620 2.2038 1.626 1.604 1.626 1.561 1.626 6,415,040 1.5926 4.17%
2014-02-13 0 2.160 2.150 2.170 2.150 2.210 3,842,000 8,365,280 2.1773 1.561 1.554 1.568 1.554 1.597 5,316,347 1.5735 -2.26%
2014-02-12 0 2.210 2.200 2.210 2.120 2.210 7,332,000 15,956,960 2.1763 1.597 1.590 1.597 1.532 1.597 10,145,616 1.5728 1.84%
2014-02-11 0 2.170 2.160 2.170 2.150 2.280 9,216,000 20,179,744 2.1896 1.568 1.561 1.568 1.554 1.648 12,752,591 1.5824 -3.98%
2014-02-10 0 2.260 2.250 2.260 2.090 2.260 21,122,000 46,088,040 2.1820 1.633 1.626 1.633 1.510 1.633 29,227,455 1.5769 5.12%
2014-02-07 0 2.150 2.140 2.150 1.990 2.160 17,462,000 36,790,286 2.1069 1.554 1.547 1.554 1.438 1.561 24,162,950 1.5226 9.14%
2014-02-06 0 1.970 1.960 1.970 1.960 2.000 4,510,000 8,929,334 1.9799 1.424 1.416 1.424 1.416 1.445 6,240,689 1.4308 0.51%
2014-02-05 0 1.960 1.960 1.970 1.950 2.040 12,386,000 24,526,730 1.9802 1.416 1.416 1.424 1.409 1.474 17,139,062 1.4310 -1.51%
2014-02-04 0 1.990 1.990 2.000 1.970 2.060 16,078,000 32,300,100 2.0090 1.438 1.438 1.445 1.424 1.489 22,247,847 1.4518 -5.24%
2014-01-30 0 2.100 2.090 2.100 2.020 2.120 4,362,000 9,082,060 2.0821 1.518 1.510 1.518 1.460 1.532 6,035,894 1.5047 0.48%
2014-01-29 0 2.090 2.090 2.100 2.030 2.100 9,270,000 19,250,042 2.0766 1.510 1.510 1.518 1.467 1.518 12,827,313 1.5007 3.98%
2014-01-28 0 2.010 2.000 2.020 1.950 2.120 19,831,000 40,275,520 2.0309 1.453 1.445 1.460 1.409 1.532 27,441,041 1.4677 -2.90%
2014-01-27 0 2.070 2.070 2.090 2.060 2.270 20,135,541 42,787,128 2.1250 1.496 1.496 1.510 1.489 1.640 27,862,448 1.5357 -10.39%
2014-01-24 0 2.310 2.310 2.320 2.290 2.450 13,494,000 31,485,892 2.3333 1.669 1.669 1.677 1.655 1.771 18,672,251 1.6862 -6.10%
2014-01-23 0 2.460 2.460 2.470 2.450 2.520 3,145,082 7,773,266 2.4716 1.778 1.778 1.785 1.771 1.821 4,351,991 1.7861 -1.60%
2014-01-22 0 2.500 2.480 2.500 2.420 2.500 3,576,000 8,806,630 2.4627 1.807 1.792 1.807 1.749 1.807 4,948,271 1.7797 0.81%
2014-01-21 0 2.480 2.470 2.480 2.460 2.510 3,460,000 8,581,340 2.4802 1.792 1.785 1.792 1.778 1.814 4,787,757 1.7924 -0.80%
2014-01-20 0 2.500 2.490 2.500 2.440 2.580 9,417,873 23,604,428 2.5063 1.807 1.799 1.807 1.763 1.865 13,031,932 1.8113 0.81%
2014-01-17 0 2.480 2.470 2.490 2.450 2.520 4,646,000 11,527,784 2.4812 1.792 1.785 1.799 1.771 1.821 6,428,878 1.7931 -0.80%
2014-01-16 0 2.500 2.490 2.500 2.420 2.550 7,914,000 19,485,704 2.4622 1.807 1.799 1.807 1.749 1.843 10,950,955 1.7794 -1.19%
2014-01-15 0 2.530 2.520 2.530 2.500 2.590 7,356,000 18,663,580 2.5372 1.828 1.821 1.828 1.807 1.872 10,178,826 1.8336 -0.78%
2014-01-14 0 2.550 2.540 2.550 2.480 2.630 20,185,800 51,867,724 2.5695 1.843 1.836 1.843 1.792 1.901 27,931,994 1.8569 0.79%
2014-01-13 0 2.530 2.520 2.530 2.380 2.550 20,677,822 51,470,396 2.4892 1.828 1.821 1.828 1.720 1.843 28,612,826 1.7989 6.30%
2014-01-10 0 2.380 2.370 2.390 2.290 2.390 8,160,000 19,052,880 2.3349 1.720 1.713 1.727 1.655 1.727 11,291,357 1.6874 2.59%
2014-01-09 0 2.320 2.310 2.320 2.300 2.410 8,341,659 19,692,885 2.3608 1.677 1.669 1.677 1.662 1.742 11,542,726 1.7061 -2.11%
2014-01-08 0 2.370 2.360 2.370 2.310 2.400 16,660,516 39,309,262 2.3594 1.713 1.706 1.713 1.669 1.734 23,053,901 1.7051 3.95%
2014-01-07 0 2.280 2.280 2.290 2.270 2.310 4,016,000 9,200,420 2.2909 1.648 1.648 1.655 1.640 1.669 5,557,119 1.6556 0.00%
2014-01-06 0 2.280 2.280 2.290 2.250 2.340 6,852,000 15,728,400 2.2954 1.648 1.648 1.655 1.626 1.691 9,481,419 1.6589 -0.87%
2014-01-03 0 2.300 2.290 2.300 2.260 2.350 10,438,000 24,103,900 2.3092 1.662 1.655 1.662 1.633 1.698 14,443,527 1.6688 0.00%
2014-01-02 0 2.300 2.300 2.310 2.250 2.310 6,745,000 15,408,880 2.2845 1.662 1.662 1.669 1.626 1.669 9,333,358 1.6509 2.68%
2013-12-31 0 2.240 2.240 2.250 2.200 2.250 3,148,934 7,039,501 2.2355 1.619 1.619 1.626 1.590 1.626 4,357,321 1.6156 1.82%
2013-12-30 0 2.200 2.200 2.210 2.140 2.230 4,238,000 9,345,040 2.2051 1.590 1.590 1.597 1.547 1.612 5,864,310 1.5935 1.38%
2013-12-27 0 2.170 2.170 2.180 2.100 2.180 4,882,000 10,385,250 2.1273 1.568 1.568 1.575 1.518 1.575 6,755,442 1.5373 3.33%
2013-12-24 0 2.100 2.100 2.110 2.070 2.110 2,165,000 4,527,930 2.0914 1.518 1.518 1.525 1.496 1.525 2,995,807 1.5114 -0.47%
2013-12-23 0 2.110 2.110 2.120 2.090 2.140 4,136,000 8,727,570 2.1101 1.525 1.525 1.532 1.510 1.547 5,723,168 1.5250 -1.40%
2013-12-20 0 2.140 2.110 2.140 2.000 2.140 6,858,000 14,216,980 2.0731 1.547 1.525 1.547 1.445 1.547 9,489,721 1.4981 3.38%
2013-12-19 0 2.070 2.060 2.080 2.050 2.140 3,886,000 8,083,860 2.0803 1.496 1.489 1.503 1.481 1.547 5,377,232 1.5033 -2.36%
2013-12-18 0 2.120 2.110 2.120 2.080 2.160 4,278,000 9,034,104 2.1118 1.532 1.525 1.532 1.503 1.561 5,919,660 1.5261 -1.40%
2013-12-17 0 2.150 2.140 2.150 2.000 2.190 13,418,000 28,010,120 2.0875 1.554 1.547 1.554 1.445 1.583 18,567,086 1.5086 -0.46%
2013-12-16 0 2.160 2.150 2.160 2.140 2.200 4,087,667 8,877,157 2.1717 1.561 1.554 1.561 1.547 1.590 5,656,288 1.5694 -1.37%
2013-12-13 0 2.190 2.190 2.200 2.170 2.200 3,814,000 8,356,064 2.1909 1.583 1.583 1.590 1.568 1.590 5,277,602 1.5833 -0.90%
2013-12-12 0 2.210 2.220 2.230 2.160 2.240 3,555,000 7,849,480 2.2080 1.597 1.604 1.612 1.561 1.619 4,919,212 1.5957 0.91%
2013-12-11 0 2.190 2.180 2.190 2.160 2.300 10,844,000 24,027,480 2.2157 1.583 1.575 1.583 1.561 1.662 15,005,327 1.6013 -4.78%
2013-12-10 0 2.300 2.290 2.300 2.240 2.310 7,572,000 17,257,740 2.2792 1.662 1.655 1.662 1.619 1.669 10,477,715 1.6471 2.22%
2013-12-09 0 2.250 2.240 2.250 2.160 2.340 15,480,000 35,300,320 2.2804 1.626 1.619 1.626 1.561 1.691 21,420,368 1.6480 4.17%
2013-12-06 0 2.160 2.150 2.160 2.150 2.240 4,980,944 10,834,654 2.1752 1.561 1.554 1.561 1.554 1.619 6,892,355 1.5720 -3.14%
2013-12-05 0 2.230 2.210 2.230 2.190 2.260 14,488,000 32,318,818 2.2307 1.612 1.597 1.612 1.583 1.633 20,047,693 1.6121 0.45%
2013-12-04 0 2.220 2.210 2.220 2.110 2.220 19,806,000 43,060,980 2.1741 1.604 1.597 1.604 1.525 1.604 27,406,447 1.5712 5.21%
2013-12-03 0 2.110 2.100 2.110 2.080 2.200 13,561,250 29,086,304 2.1448 1.525 1.518 1.525 1.503 1.590 18,765,308 1.5500 -1.40%
2013-12-02 0 2.140 2.130 2.140 2.030 2.140 22,433,287 46,915,795 2.0913 1.547 1.539 1.547 1.467 1.547 31,041,942 1.5114 6.47%
2013-11-29 0 2.010 2.000 2.010 1.960 2.050 8,782,000 17,647,928 2.0096 1.453 1.445 1.453 1.416 1.481 12,152,046 1.4523 1.01%
2013-11-28 0 1.990 1.980 1.990 1.960 2.020 2,338,000 4,661,080 1.9936 1.438 1.431 1.438 1.416 1.460 3,235,195 1.4407 -0.50%
2013-11-27 0 2.000 1.980 2.000 1.980 2.020 3,640,148 7,260,896 1.9947 1.445 1.431 1.445 1.431 1.460 5,037,035 1.4415 0.00%
2013-11-26 0 2.000 1.990 2.010 1.970 2.010 14,620,000 29,213,145 1.9982 1.445 1.438 1.453 1.424 1.453 20,230,347 1.4440 -0.50%
2013-11-25 0 2.010 2.010 2.020 1.940 2.020 5,968,000 11,779,900 1.9738 1.453 1.453 1.460 1.402 1.460 8,258,188 1.4265 0.00%
2013-11-22 0 2.010 1.990 2.010 1.990 2.040 2,382,259 4,798,145 2.0141 1.453 1.438 1.453 1.438 1.474 3,296,438 1.4556 0.50%
2013-11-21 0 2.000 2.000 2.020 2.000 2.040 3,715,000 7,486,040 2.0151 1.445 1.445 1.460 1.445 1.474 5,140,612 1.4563 -1.96%
2013-11-20 0 2.040 2.040 2.050 2.000 2.050 1,678,000 3,400,630 2.0266 1.474 1.474 1.481 1.445 1.481 2,321,924 1.4646 0.00%
2013-11-19 0 2.040 2.040 2.050 1.980 2.050 2,567,000 5,177,610 2.0170 1.474 1.474 1.481 1.431 1.481 3,552,073 1.4576 0.49%
2013-11-18 0 2.030 2.020 2.030 1.970 2.040 4,988,234 10,043,952 2.0135 1.467 1.460 1.467 1.424 1.474 6,902,442 1.4551 4.64%
2013-11-15 0 1.940 1.930 1.940 1.930 1.970 1,794,000 3,490,220 1.9455 1.402 1.395 1.402 1.395 1.424 2,482,438 1.4060 0.00%
2013-11-14 0 1.940 1.930 1.940 1.880 1.950 1,364,900 2,613,952 1.9151 1.402 1.395 1.402 1.359 1.409 1,888,673 1.3840 1.57%
2013-11-13 0 1.910 1.900 1.920 1.850 1.940 16,598,000 31,550,500 1.9009 1.380 1.373 1.388 1.337 1.402 22,967,394 1.3737 -1.04%
2013-11-12 0 1.930 1.920 1.930 1.870 1.940 3,656,000 6,920,240 1.8928 1.395 1.388 1.395 1.351 1.402 5,058,971 1.3679 0.52%
2013-11-11 0 1.920 1.900 1.920 1.830 1.930 6,045,453 11,268,965 1.8640 1.388 1.373 1.388 1.322 1.395 8,365,363 1.3471 4.35%
2013-11-08 0 1.840 1.840 1.860 1.840 1.910 8,478,782 15,866,633 1.8713 1.330 1.330 1.344 1.330 1.380 11,732,470 1.3524 -3.16%
2013-11-07 0 1.900 1.900 1.920 1.900 1.970 3,054,000 5,898,113 1.9313 1.373 1.373 1.388 1.373 1.424 4,225,956 1.3957 -3.06%
2013-11-06 0 1.960 1.960 1.970 1.930 1.970 1,501,564 2,940,221 1.9581 1.416 1.416 1.424 1.395 1.424 2,077,781 1.4151 1.03%
2013-11-05 0 1.940 1.930 1.950 1.930 1.960 2,868,000 5,563,760 1.9399 1.402 1.395 1.409 1.395 1.416 3,968,580 1.4020 -1.02%
2013-11-04 0 1.960 1.950 1.980 1.950 1.980 844,000 1,655,160 1.9611 1.416 1.409 1.431 1.409 1.431 1,167,881 1.4172 -0.51%
2013-11-01 0 1.970 1.960 1.970 1.930 1.990 1,132,971 2,226,202 1.9649 1.424 1.416 1.424 1.395 1.438 1,567,743 1.4200 -1.01%
2013-10-31 0 1.990 1.980 1.990 1.970 2.000 3,795,000 7,498,810 1.9760 1.438 1.431 1.438 1.424 1.445 5,251,311 1.4280 0.51%
2013-10-30 0 1.980 1.980 1.990 1.930 2.000 4,912,000 9,619,548 1.9584 1.431 1.431 1.438 1.395 1.445 6,796,954 1.4153 1.54%
2013-10-29 0 1.950 1.940 1.950 1.910 1.960 2,172,000 4,216,120 1.9411 1.409 1.402 1.409 1.380 1.416 3,005,493 1.4028 0.52%
2013-10-28 0 1.940 1.950 1.960 1.910 1.980 1,366,000 2,666,640 1.9522 1.402 1.409 1.416 1.380 1.431 1,890,195 1.4108 -0.51%
2013-10-25 0 1.950 1.950 1.960 1.950 2.000 3,055,000 5,991,550 1.9612 1.409 1.409 1.416 1.409 1.445 4,227,340 1.4173 -0.51%
2013-10-24 0 1.960 1.960 1.970 1.950 1.990 3,820,000 7,493,520 1.9617 1.416 1.416 1.424 1.409 1.438 5,285,905 1.4176 -1.01%
2013-10-23 0 1.980 1.970 1.980 1.970 2.040 3,774,000 7,581,070 2.0088 1.431 1.424 1.431 1.424 1.474 5,222,252 1.4517 -1.98%
2013-10-22 0 2.020 2.000 2.020 2.000 2.050 3,096,000 6,255,460 2.0205 1.460 1.445 1.460 1.445 1.481 4,284,074 1.4602 -1.94%
2013-10-21 0 2.060 2.050 2.060 2.050 2.090 4,006,000 8,246,258 2.0585 1.489 1.481 1.489 1.481 1.510 5,543,281 1.4876 0.00%
2013-10-18 0 2.060 2.050 2.060 2.050 2.080 1,470,123 3,020,813 2.0548 1.489 1.481 1.489 1.481 1.503 2,034,275 1.4850 -0.96%
2013-10-17 0 2.080 2.080 2.090 2.050 2.110 5,720,000 11,869,170 2.0750 1.503 1.503 1.510 1.481 1.525 7,915,020 1.4996 0.00%
2013-10-16 0 2.080 2.070 2.080 1.990 2.090 6,813,000 13,762,537 2.0200 1.503 1.496 1.503 1.438 1.510 9,427,453 1.4598 4.00%
2013-10-15 0 2.000 1.990 2.000 1.980 2.010 2,688,000 5,372,630 1.9987 1.445 1.438 1.445 1.431 1.453 3,719,506 1.4444 -0.50%
2013-10-11 0 2.010 2.000 2.010 1.990 2.020 2,004,000 4,019,470 2.0057 1.453 1.445 1.453 1.438 1.460 2,773,024 1.4495 0.50%
2013-10-10 0 2.000 1.980 2.000 1.950 2.020 2,950,000 5,873,730 1.9911 1.445 1.431 1.445 1.409 1.460 4,082,047 1.4389 2.04%
2013-10-09 0 1.960 1.980 1.990 1.960 2.010 2,011,162 3,993,644 1.9857 1.416 1.431 1.438 1.416 1.453 2,782,935 1.4350 -2.00%
2013-10-08 0 2.000 1.980 2.000 1.970 2.020 4,726,000 9,439,990 1.9975 1.445 1.431 1.445 1.424 1.460 6,539,577 1.4435 1.52%
2013-10-07 0 1.970 1.970 1.980 1.950 2.050 4,666,000 9,370,340 2.0082 1.424 1.424 1.431 1.409 1.481 6,456,553 1.4513 -3.43%
2013-10-04 0 2.040 2.030 2.040 2.030 2.060 732,000 1,492,000 2.0383 1.474 1.467 1.474 1.467 1.489 1,012,901 1.4730 0.00%
2013-10-03 0 2.040 2.030 2.040 2.020 2.050 3,848,000 7,825,600 2.0337 1.474 1.467 1.474 1.460 1.481 5,324,650 1.4697 -0.49%
2013-10-02 0 2.050 2.050 2.060 2.040 2.100 5,054,191 10,431,395 2.0639 1.481 1.481 1.489 1.474 1.518 6,993,710 1.4915 0.00%
2013-09-30 0 2.050 2.040 2.050 2.040 2.090 1,566,000 3,243,180 2.0710 1.481 1.474 1.481 1.474 1.510 2,166,944 1.4967 -2.84%
2013-09-27 0 2.110 2.100 2.110 2.070 2.110 1,292,000 2,700,960 2.0905 1.525 1.518 1.525 1.496 1.525 1,787,798 1.5108 0.48%
2013-09-26 0 2.100 2.090 2.100 2.070 2.150 1,940,000 4,089,340 2.1079 1.518 1.510 1.518 1.496 1.554 2,684,465 1.5233 0.00%
2013-09-25 0 2.100 2.090 2.100 2.070 2.110 1,736,000 3,630,284 2.0912 1.518 1.510 1.518 1.496 1.525 2,402,181 1.5112 -0.47%
2013-09-24 0 2.110 2.100 2.120 2.090 2.170 2,084,000 4,408,170 2.1152 1.525 1.518 1.532 1.510 1.568 2,883,724 1.5286 -3.21%
2013-09-23 0 2.180 2.170 2.180 2.130 2.190 3,169,138 6,872,175 2.1685 1.575 1.568 1.575 1.539 1.583 4,385,278 1.5671 1.87%
2013-09-19 0 2.140 2.130 2.140 2.100 2.150 1,712,000 3,652,180 2.1333 1.547 1.539 1.547 1.518 1.554 2,368,971 1.5417 1.42%
2013-09-18 0 2.110 2.100 2.110 2.090 2.130 2,238,000 4,707,020 2.1032 1.525 1.518 1.525 1.510 1.539 3,096,821 1.5200 0.00%
2013-09-17 0 2.110 2.100 2.120 2.100 2.150 1,960,000 4,159,260 2.1221 1.525 1.518 1.532 1.518 1.554 2,712,140 1.5336 -0.94%
2013-09-16 0 2.130 2.110 2.130 2.110 2.180 1,801,000 3,823,140 2.1228 1.539 1.525 1.539 1.525 1.575 2,492,124 1.5341 -0.47%
2013-09-13 0 2.140 2.130 2.140 2.100 2.180 3,054,000 6,471,280 2.1190 1.547 1.539 1.547 1.518 1.575 4,225,956 1.5313 -1.38%
2013-09-12 0 2.170 2.160 2.170 2.110 2.190 7,840,000 16,911,930 2.1571 1.568 1.561 1.568 1.525 1.583 10,848,558 1.5589 2.36%
2013-09-11 0 2.120 2.110 2.120 2.070 2.130 5,368,000 11,329,040 2.1105 1.532 1.525 1.532 1.496 1.539 7,427,941 1.5252 2.91%
2013-09-10 0 2.060 2.050 2.060 2.030 2.080 3,183,852 6,546,015 2.0560 1.489 1.481 1.489 1.467 1.503 4,405,638 1.4858 1.98%
2013-09-09 0 2.020 2.010 2.030 2.010 2.090 2,676,000 5,464,400 2.0420 1.460 1.453 1.467 1.453 1.510 3,702,901 1.4757 -1.46%
2013-09-06 0 2.050 2.040 2.050 2.010 2.060 1,894,000 3,853,280 2.0345 1.481 1.474 1.481 1.453 1.489 2,620,812 1.4703 0.00%
2013-09-05 0 2.050 2.040 2.050 2.010 2.060 2,400,268 4,900,512 2.0417 1.481 1.474 1.481 1.453 1.489 3,321,358 1.4755 1.49%
2013-09-04 0 2.020 2.020 2.030 2.000 2.090 6,884,000 13,981,740 2.0310 1.460 1.460 1.467 1.445 1.510 9,525,698 1.4678 -3.81%
2013-09-03 0 2.100 2.090 2.100 2.010 2.100 5,837,128 12,059,260 2.0660 1.518 1.510 1.518 1.453 1.518 8,077,095 1.4930 5.00%
2013-09-02 0 2.000 1.990 2.000 1.870 2.000 13,268,880 26,070,472 1.9648 1.445 1.438 1.445 1.351 1.445 18,360,742 1.4199 5.82%
2013-08-30 0 1.890 1.880 1.910 1.870 1.940 3,172,969 6,041,870 1.9042 1.366 1.359 1.380 1.351 1.402 4,390,579 1.3761 -0.53%
2013-08-29 0 1.900 1.900 1.910 1.810 1.930 10,986,000 20,523,350 1.8681 1.373 1.373 1.380 1.308 1.395 15,201,819 1.3501 -0.52%
2013-08-28 0 1.910 1.910 1.920 1.870 1.990 9,674,000 18,542,830 1.9168 1.380 1.380 1.388 1.351 1.438 13,386,346 1.3852 -4.50%
2013-08-27 0 2.000 1.980 2.000 1.980 2.070 4,603,560 9,311,423 2.0227 1.445 1.431 1.445 1.431 1.496 6,370,152 1.4617 -2.44%
2013-08-26 0 2.050 2.050 2.060 2.030 2.110 5,324,000 10,980,220 2.0624 1.481 1.481 1.489 1.467 1.525 7,367,057 1.4904 -2.84%
2013-08-23 0 2.110 2.110 2.120 2.050 2.120 2,258,000 4,715,580 2.0884 1.525 1.525 1.532 1.481 1.532 3,124,496 1.5092 2.43%
2013-08-22 0 2.060 2.060 2.080 2.040 2.090 2,930,000 6,045,320 2.0632 1.489 1.489 1.503 1.474 1.510 4,054,372 1.4911 -0.96%
2013-08-21 0 2.080 2.080 2.090 2.020 2.110 3,504,000 7,226,040 2.0622 1.503 1.503 1.510 1.460 1.525 4,848,641 1.4903 0.00%
2013-08-20 0 2.080 2.070 2.080 2.070 2.170 3,942,000 8,302,890 2.1063 1.503 1.496 1.503 1.496 1.568 5,454,722 1.5221 -3.70%
2013-08-19 0 2.160 2.160 2.170 2.130 2.230 2,560,300 5,575,004 2.1775 1.561 1.561 1.568 1.539 1.612 3,542,802 1.5736 -2.70%
2013-08-16 0 2.220 2.200 2.220 2.200 2.250 2,378,000 5,269,780 2.2161 1.604 1.590 1.604 1.590 1.626 3,290,545 1.6015 -1.33%
2013-08-15 0 2.250 2.230 2.240 2.190 2.270 9,582,000 21,386,560 2.2320 1.626 1.612 1.619 1.583 1.640 13,259,042 1.6130 2.74%
2013-08-13 0 2.190 2.190 2.200 2.100 2.210 9,630,000 20,949,760 2.1755 1.583 1.583 1.590 1.518 1.597 13,325,461 1.5722 3.30%
2013-08-12 0 2.120 2.120 2.130 2.060 2.150 3,614,000 7,654,060 2.1179 1.532 1.532 1.539 1.489 1.554 5,000,853 1.5306 1.92%
2013-08-09 0 2.080 2.080 2.090 2.060 2.100 1,234,000 2,569,930 2.0826 1.503 1.503 1.510 1.489 1.518 1,707,541 1.5050 0.97%
2013-08-08 0 2.060 2.050 2.060 2.040 2.080 1,560,000 3,205,000 2.0545 1.489 1.481 1.489 1.474 1.503 2,158,642 1.4847 1.48%
2013-08-07 0 2.030 2.030 2.040 2.030 2.130 3,850,000 7,956,500 2.0666 1.467 1.467 1.474 1.467 1.539 5,327,417 1.4935 -4.25%
2013-08-06 0 2.120 2.110 2.130 2.100 2.130 878,000 1,860,410 2.1189 1.532 1.525 1.539 1.518 1.539 1,214,928 1.5313 -0.93%
2013-08-05 0 2.140 2.140 2.150 2.090 2.160 3,252,000 6,958,420 2.1397 1.547 1.547 1.554 1.510 1.561 4,499,938 1.5463 1.90%
2013-08-02 0 2.100 2.090 2.110 2.040 2.110 7,244,000 15,072,470 2.0807 1.518 1.510 1.525 1.474 1.525 10,023,847 1.5037 1.45%
2013-08-01 0 2.070 2.060 2.080 2.050 2.110 4,939,100 10,292,056 2.0838 1.496 1.489 1.503 1.481 1.525 6,834,453 1.5059 -0.96%
2013-07-31 0 2.090 2.080 2.090 2.070 2.100 1,894,000 3,952,514 2.0869 1.510 1.503 1.510 1.496 1.518 2,620,812 1.5081 -1.42%
2013-07-30 0 2.120 2.110 2.120 2.030 2.120 2,924,000 6,043,860 2.0670 1.532 1.525 1.532 1.467 1.532 4,046,069 1.4938 1.44%
2013-07-29 0 2.090 2.080 2.090 2.080 2.150 1,482,000 3,130,100 2.1121 1.510 1.503 1.510 1.503 1.554 2,050,710 1.5263 -2.34%
2013-07-26 0 2.140 2.140 2.150 2.090 2.140 2,942,000 6,242,700 2.1219 1.547 1.547 1.554 1.510 1.547 4,070,977 1.5335 1.42%
2013-07-25 0 2.110 2.100 2.110 2.060 2.140 3,014,000 6,344,240 2.1049 1.525 1.518 1.525 1.489 1.547 4,170,606 1.5212 0.00%
2013-07-24 0 2.110 2.110 2.120 2.000 2.130 6,440,000 13,493,830 2.0953 1.525 1.525 1.532 1.445 1.539 8,911,316 1.5142 4.98%
2013-07-23 0 2.010 2.000 2.010 1.980 2.020 5,584,000 11,195,500 2.0049 1.453 1.445 1.453 1.431 1.460 7,726,830 1.4489 1.01%
2013-07-22 0 1.990 1.980 1.990 1.960 2.040 3,668,000 7,306,320 1.9919 1.438 1.431 1.438 1.416 1.474 5,075,576 1.4395 -1.49%
2013-07-19 0 2.020 2.010 2.020 1.990 2.070 6,512,000 13,198,910 2.0269 1.460 1.453 1.460 1.438 1.496 9,010,945 1.4648 0.00%
2013-07-18 0 2.020 2.020 2.030 1.980 2.060 5,395,625 10,872,677 2.0151 1.460 1.460 1.467 1.431 1.489 7,466,167 1.4563 2.02%
2013-07-17 0 1.980 1.980 1.990 1.930 1.990 5,186,000 10,188,320 1.9646 1.431 1.431 1.438 1.395 1.438 7,176,100 1.4198 2.06%
2013-07-16 0 1.940 1.930 1.940 1.830 1.960 9,188,000 17,432,380 1.8973 1.402 1.395 1.402 1.322 1.416 12,713,846 1.3711 4.86%
2013-07-15 0 1.850 1.850 1.860 1.840 1.900 3,226,000 6,041,710 1.8728 1.337 1.337 1.344 1.330 1.373 4,463,960 1.3534 -1.07%
2013-07-12 0 1.870 1.860 1.870 1.860 1.920 4,474,000 8,429,820 1.8842 1.351 1.344 1.351 1.344 1.388 6,190,874 1.3617 0.54%
2013-07-11 0 1.860 1.860 1.870 1.850 1.920 9,904,000 18,695,934 1.8877 1.344 1.344 1.351 1.337 1.388 13,704,607 1.3642 0.00%
2013-07-10 0 1.860 1.860 1.870 1.840 1.920 7,486,000 14,084,100 1.8814 1.344 1.344 1.351 1.330 1.388 10,358,713 1.3596 -0.53%
2013-07-09 0 1.870 1.870 1.880 1.810 1.880 2,820,000 5,221,840 1.8517 1.351 1.351 1.359 1.308 1.359 3,902,160 1.3382 2.75%
2013-07-08 0 1.820 1.810 1.820 1.800 1.820 1,656,000 2,990,780 1.8060 1.315 1.308 1.315 1.301 1.315 2,291,481 1.3052 0.55%
2013-07-05 0 1.810 1.810 1.820 1.810 1.850 5,306,000 9,661,050 1.8208 1.308 1.308 1.315 1.308 1.337 7,342,149 1.3158 0.00%
2013-07-04 0 1.810 1.810 1.840 1.800 1.860 3,672,000 6,699,830 1.8246 1.308 1.308 1.330 1.301 1.344 5,081,110 1.3186 -1.09%
2013-07-03 0 1.830 1.830 1.840 1.810 1.870 3,062,000 5,602,920 1.8298 1.322 1.322 1.330 1.308 1.351 4,237,026 1.3224 -0.54%
2013-07-02 0 1.840 1.820 1.840 1.820 1.970 6,078,000 11,413,328 1.8778 1.330 1.315 1.330 1.315 1.424 8,410,400 1.3570 -4.17%
2013-06-28 0 1.920 1.920 1.930 1.910 1.980 4,817,943 9,351,790 1.9410 1.388 1.388 1.395 1.380 1.431 6,666,803 1.4027 -0.52%
2013-06-27 0 1.930 1.920 1.930 1.910 2.040 6,080,000 11,976,920 1.9699 1.395 1.388 1.395 1.380 1.474 8,413,168 1.4236 -3.02%
2013-06-26 0 1.990 1.990 2.010 1.940 2.020 4,934,000 9,809,460 1.9881 1.438 1.438 1.453 1.402 1.460 6,827,396 1.4368 3.65%
2013-06-25 0 1.920 1.900 1.930 1.760 1.970 9,754,072 18,387,506 1.8851 1.388 1.373 1.395 1.272 1.424 13,497,145 1.3623 0.00%
2013-06-24 0 1.920 1.910 1.940 1.900 2.070 6,352,000 12,471,144 1.9633 1.388 1.380 1.402 1.373 1.496 8,789,546 1.4189 -7.25%
2013-06-21 0 2.070 2.060 2.070 2.030 2.150 10,670,000 22,082,610 2.0696 1.496 1.489 1.496 1.467 1.554 14,764,556 1.4957 -3.27%
2013-06-20 0 2.140 2.130 2.140 2.110 2.230 8,196,000 17,694,480 2.1589 1.547 1.539 1.547 1.525 1.612 11,341,171 1.5602 -4.04%
2013-06-19 0 2.230 2.220 2.230 2.190 2.260 9,316,000 20,765,954 2.2291 1.612 1.604 1.612 1.583 1.633 12,890,966 1.6109 1.83%
2013-06-18 0 2.190 2.180 2.190 2.130 2.300 18,144,000 39,469,730 2.1754 1.583 1.575 1.583 1.539 1.662 25,106,664 1.5721 -3.95%
2013-06-17 0 2.280 2.250 2.280 2.210 2.300 6,350,000 14,423,309 2.2714 1.648 1.626 1.648 1.597 1.662 8,786,779 1.6415 3.64%
2013-06-14 0 2.200 2.200 2.210 2.200 2.280 7,790,000 17,350,940 2.2273 1.590 1.590 1.597 1.590 1.648 10,779,371 1.6096 -1.79%
2013-06-13 0 2.240 2.240 2.250 2.200 2.260 5,400,000 12,046,460 2.2308 1.619 1.619 1.626 1.590 1.633 7,472,221 1.6122 -3.03%
2013-06-11 0 2.310 2.310 2.320 2.290 2.460 5,406,000 12,666,520 2.3430 1.669 1.669 1.677 1.655 1.778 7,480,524 1.6933 -5.71%
2013-06-10 0 2.450 2.430 2.450 2.380 2.450 5,238,000 12,616,800 2.4087 1.771 1.756 1.771 1.720 1.771 7,248,055 1.7407 3.38%
2013-06-07 0 2.370 2.350 2.380 2.340 2.410 5,510,650 13,080,473 2.3737 1.713 1.698 1.720 1.691 1.742 7,625,333 1.7154 0.42%
2013-06-06 0 2.360 2.350 2.360 2.310 2.420 5,762,000 13,523,880 2.3471 1.706 1.698 1.706 1.669 1.749 7,973,137 1.6962 -2.48%
2013-06-05 0 2.420 2.400 2.420 2.400 2.500 6,570,000 15,982,140 2.4326 1.749 1.734 1.749 1.734 1.807 9,091,203 1.7580 -2.42%
2013-06-04 0 2.480 2.480 2.490 2.390 2.500 15,372,000 37,772,332 2.4572 1.792 1.792 1.799 1.727 1.807 21,270,923 1.7758 3.33%
2013-06-03 0 2.400 2.400 2.410 2.340 2.600 16,786,410 40,814,795 2.4314 1.734 1.734 1.742 1.691 1.879 23,228,106 1.7571 -8.82%
2013-05-31 0 2.690 2.680 2.690 2.650 2.750 8,758,049 23,570,114 2.6913 1.902 1.895 1.902 1.874 1.945 12,385,021 1.9031 -1.10%
2013-05-30 0 2.720 2.720 2.730 2.570 2.730 22,954,000 61,815,272 2.6930 1.923 1.923 1.931 1.817 1.931 32,459,942 1.9044 3.03%
2013-05-29 0 2.640 2.630 2.640 2.590 2.660 12,040,874 31,634,459 2.6273 1.867 1.860 1.867 1.832 1.881 17,027,362 1.8579 2.33%
2013-05-28 0 2.580 2.570 2.580 2.410 2.580 24,596,000 61,415,400 2.4970 1.824 1.817 1.824 1.704 1.824 34,781,944 1.7657 7.05%
2013-05-27 0 2.410 2.400 2.410 2.370 2.480 7,614,204 18,422,368 2.4195 1.704 1.697 1.704 1.676 1.754 10,767,475 1.7109 -2.43%
2013-05-24 0 2.470 2.460 2.480 2.260 2.480 14,871,190 34,999,233 2.3535 1.747 1.740 1.754 1.598 1.754 21,029,797 1.6643 6.47%
2013-05-23 0 2.320 2.300 2.320 2.280 2.380 9,421,216 21,825,480 2.3166 1.641 1.626 1.641 1.612 1.683 13,322,825 1.6382 -1.69%
2013-05-22 0 2.360 2.350 2.360 2.320 2.420 3,789,796 8,901,390 2.3488 1.669 1.662 1.669 1.641 1.711 5,359,265 1.6609 -0.84%
2013-05-21 0 2.380 2.370 2.380 2.340 2.420 7,790,000 18,481,660 2.3725 1.683 1.676 1.683 1.655 1.711 11,016,073 1.6777 1.71%
2013-05-20 0 2.340 2.330 2.360 2.330 2.430 5,708,000 13,607,150 2.3839 1.655 1.648 1.669 1.648 1.718 8,071,855 1.6858 -0.43%
2013-05-16 0 2.350 2.340 2.350 2.330 2.450 8,135,014 19,259,122 2.3674 1.662 1.655 1.662 1.648 1.733 11,503,968 1.6741 -2.49%
2013-05-15 0 2.410 2.410 2.420 2.390 2.530 6,061,973 14,756,894 2.4343 1.704 1.704 1.711 1.690 1.789 8,572,418 1.7214 -2.82%
2013-05-14 0 2.480 2.470 2.480 2.380 2.530 12,324,000 30,353,240 2.4629 1.754 1.747 1.754 1.683 1.789 17,427,739 1.7417 2.06%
2013-05-13 0 2.430 2.420 2.440 2.410 2.460 7,930,958 19,362,095 2.4413 1.718 1.711 1.725 1.704 1.740 11,215,406 1.7264 0.83%
2013-05-10 0 2.410 2.410 2.420 2.270 2.430 14,324,000 33,823,970 2.3613 1.704 1.704 1.711 1.605 1.718 20,255,999 1.6698 6.17%
2013-05-09 0 2.270 2.260 2.270 2.230 2.360 15,152,000 34,878,163 2.3019 1.605 1.598 1.605 1.577 1.669 21,426,899 1.6278 1.34%
2013-05-08 0 2.240 2.220 2.240 2.200 2.250 4,190,000 9,349,940 2.2315 1.584 1.570 1.584 1.556 1.591 5,925,205 1.5780 1.36%
2013-05-07 0 2.210 2.190 2.210 2.190 2.220 2,692,000 5,931,580 2.2034 1.563 1.549 1.563 1.549 1.570 3,806,838 1.5581 0.45%
2013-05-06 0 2.200 2.200 2.210 2.170 2.220 4,224,000 9,285,470 2.1983 1.556 1.556 1.563 1.535 1.570 5,973,285 1.5545 0.92%
2013-05-03 0 2.180 2.170 2.180 2.130 2.200 5,920,000 12,823,300 2.1661 1.542 1.535 1.542 1.506 1.556 8,371,650 1.5318 0.46%
2013-05-02 0 2.170 2.170 2.180 2.160 2.200 3,969,014 8,638,814 2.1766 1.535 1.535 1.542 1.527 1.556 5,612,702 1.5392 -0.91%
2013-04-30 0 2.190 2.190 2.200 2.180 2.210 1,526,986 3,342,690 2.1891 1.549 1.549 1.556 1.542 1.563 2,159,357 1.5480 -0.90%
2013-04-29 0 2.210 2.190 2.210 2.170 2.210 2,694,000 5,882,271 2.1835 1.563 1.549 1.563 1.535 1.563 3,809,666 1.5440 1.38%
2013-04-26 0 2.180 2.160 2.180 2.160 2.210 2,340,000 5,124,106 2.1898 1.542 1.527 1.542 1.527 1.563 3,309,064 1.5485 0.00%
2013-04-25 0 2.180 2.170 2.180 2.170 2.200 1,630,000 3,559,980 2.1840 1.542 1.535 1.542 1.535 1.556 2,305,032 1.5444 -0.91%
2013-04-24 0 2.200 2.190 2.200 2.180 2.220 2,952,000 6,473,620 2.1930 1.556 1.549 1.556 1.542 1.570 4,174,512 1.5507 0.92%
2013-04-23 0 2.180 2.180 2.190 2.170 2.230 2,622,000 5,734,260 2.1870 1.542 1.542 1.549 1.535 1.577 3,707,849 1.5465 -2.24%
2013-04-22 0 2.230 2.220 2.230 2.220 2.250 1,998,000 4,469,900 2.2372 1.577 1.570 1.577 1.570 1.591 2,825,432 1.5820 0.90%
2013-04-19 0 2.210 2.210 2.220 2.200 2.240 4,240,000 9,386,914 2.2139 1.563 1.563 1.570 1.556 1.584 5,995,912 1.5656 -1.34%
2013-04-18 0 2.240 2.230 2.250 2.230 2.280 2,070,000 4,658,070 2.2503 1.584 1.577 1.591 1.577 1.612 2,927,249 1.5913 -1.32%
2013-04-17 0 2.270 2.260 2.280 2.220 2.320 9,696,000 21,971,670 2.2661 1.605 1.598 1.612 1.570 1.641 13,711,405 1.6024 3.65%
2013-04-16 0 2.190 2.180 2.200 2.130 2.210 6,772,000 14,676,989 2.1673 1.549 1.542 1.556 1.506 1.563 9,576,489 1.5326 -0.90%
2013-04-15 0 2.210 2.200 2.220 2.180 2.220 4,380,000 9,611,700 2.1945 1.563 1.556 1.570 1.542 1.570 6,193,890 1.5518 -1.78%
2013-04-12 0 2.250 2.240 2.250 2.200 2.250 3,395,000 7,561,990 2.2274 1.591 1.584 1.591 1.556 1.591 4,800,972 1.5751 0.90%
2013-04-11 0 2.230 2.210 2.230 2.210 2.240 2,854,000 6,357,280 2.2275 1.577 1.563 1.577 1.563 1.584 4,035,927 1.5752 0.45%
2013-04-10 0 2.220 2.210 2.240 2.180 2.250 6,192,168 13,698,532 2.2122 1.570 1.563 1.584 1.542 1.591 8,756,531 1.5644 1.83%
2013-04-09 0 2.180 2.170 2.180 2.110 2.190 24,831,752 53,034,954 2.1358 1.542 1.535 1.542 1.492 1.549 35,115,328 1.5103 3.32%
2013-04-08 0 2.110 2.110 2.120 2.100 2.240 34,786,000 73,792,500 2.1213 1.492 1.492 1.499 1.485 1.584 49,191,929 1.5001 -6.64%
2013-04-05 0 2.260 2.250 2.260 2.230 2.270 6,248,000 14,016,670 2.2434 1.598 1.591 1.598 1.577 1.605 8,835,485 1.5864 -0.88%
2013-04-03 0 2.280 2.270 2.280 2.250 2.320 8,732,000 19,846,320 2.2728 1.612 1.605 1.612 1.591 1.641 12,348,184 1.6072 0.88%
2013-04-02 0 2.260 2.260 2.270 2.240 2.310 7,854,000 17,771,830 2.2628 1.598 1.598 1.605 1.584 1.634 11,106,578 1.6001 0.00%
2013-03-28 0 2.260 2.260 2.270 2.220 2.310 11,718,238 26,495,065 2.2610 1.598 1.598 1.605 1.570 1.634 16,571,113 1.5989 -0.44%
2013-03-27 0 2.270 2.250 2.260 2.130 2.390 33,295,000 73,342,880 2.2028 1.605 1.591 1.598 1.506 1.690 47,083,461 1.5577 -6.20%
2013-03-26 0 2.420 2.400 2.420 2.350 2.420 5,990,000 14,314,130 2.3897 1.711 1.697 1.711 1.662 1.711 8,470,639 1.6899 0.00%
2013-03-25 0 2.420 2.420 2.440 2.250 2.440 12,132,000 28,611,550 2.3584 1.711 1.711 1.725 1.591 1.725 17,156,226 1.6677 8.04%
2013-03-22 0 2.240 2.230 2.240 2.220 2.280 3,406,000 7,651,380 2.2464 1.584 1.577 1.584 1.570 1.612 4,816,527 1.5886 -0.44%
2013-03-21 0 2.250 2.230 2.250 2.240 2.320 5,096,000 11,630,600 2.2823 1.591 1.577 1.591 1.584 1.641 7,206,407 1.6139 -0.44%
2013-03-20 0 2.260 2.260 2.270 2.160 2.270 2,670,000 5,922,620 2.2182 1.598 1.598 1.605 1.527 1.605 3,775,727 1.5686 4.63%
2013-03-19 0 2.160 2.160 2.170 2.150 2.240 6,630,000 14,521,110 2.1902 1.527 1.527 1.535 1.520 1.584 9,375,682 1.5488 -1.37%
2013-03-18 0 2.190 2.190 2.200 2.180 2.270 4,372,000 9,683,000 2.2148 1.549 1.549 1.556 1.542 1.605 6,182,577 1.5662 -4.37%
2013-03-15 0 2.290 2.260 2.310 2.240 2.310 5,894,000 13,374,400 2.2692 1.619 1.598 1.634 1.584 1.634 8,334,883 1.6046 0.88%
2013-03-14 0 2.270 2.260 2.270 2.180 2.280 3,545,000 7,876,380 2.2218 1.605 1.598 1.605 1.542 1.612 5,013,091 1.5712 2.71%
2013-03-13 0 2.210 2.200 2.210 2.180 2.270 5,866,000 12,990,264 2.2145 1.563 1.556 1.563 1.542 1.605 8,295,287 1.5660 -0.45%
2013-03-12 0 2.220 2.220 2.230 2.140 2.300 21,268,000 46,889,400 2.2047 1.570 1.570 1.577 1.513 1.626 30,075,719 1.5590 -1.33%
2013-03-11 0 2.250 2.260 2.270 2.250 2.430 8,880,000 20,554,560 2.3147 1.591 1.598 1.605 1.591 1.718 12,557,475 1.6368 -5.86%
2013-03-08 0 2.390 2.380 2.390 2.320 2.420 7,538,000 17,850,960 2.3681 1.690 1.683 1.690 1.641 1.711 10,659,713 1.6746 0.84%
2013-03-07 0 2.370 2.370 2.380 2.350 2.470 6,552,000 15,582,040 2.3782 1.676 1.676 1.683 1.662 1.747 9,265,380 1.6817 -3.27%
2013-03-06 0 2.450 2.440 2.450 2.370 2.450 8,426,000 20,363,200 2.4167 1.733 1.725 1.733 1.676 1.733 11,915,460 1.7090 4.70%
2013-03-05 0 2.340 2.330 2.340 2.310 2.460 7,536,000 17,844,450 2.3679 1.655 1.648 1.655 1.634 1.740 10,656,884 1.6745 -2.50%
2013-03-04 0 2.400 2.400 2.410 2.360 2.450 11,024,000 26,468,760 2.4010 1.697 1.697 1.704 1.669 1.733 15,589,370 1.6979 0.00%
2013-03-01 0 2.400 2.370 2.400 2.270 2.420 16,344,000 38,960,038 2.3838 1.697 1.676 1.697 1.605 1.711 23,112,542 1.6857 5.73%
2013-02-28 0 2.270 2.270 2.280 2.260 2.320 6,936,999 15,892,167 2.2909 1.605 1.605 1.612 1.598 1.641 9,809,819 1.6200 0.44%
2013-02-27 0 2.260 2.260 2.270 2.160 2.280 7,466,000 16,463,020 2.2051 1.598 1.598 1.605 1.527 1.612 10,557,895 1.5593 4.15%
2013-02-26 0 2.170 2.170 2.180 2.170 2.330 7,450,400 16,727,904 2.2452 1.535 1.535 1.542 1.535 1.648 10,535,835 1.5877 -3.12%
2013-02-25 0 2.240 2.230 2.270 2.230 2.310 6,708,000 15,292,306 2.2797 1.584 1.577 1.605 1.577 1.634 9,485,985 1.6121 -0.44%
2013-02-22 0 2.250 2.230 2.260 2.220 2.360 10,162,000 23,196,850 2.2827 1.591 1.577 1.598 1.570 1.669 14,370,390 1.6142 -3.85%
2013-02-21 0 2.340 2.330 2.340 2.300 2.400 5,316,000 12,408,600 2.3342 1.655 1.648 1.655 1.626 1.697 7,517,516 1.6506 -2.50%
2013-02-20 0 2.400 2.370 2.400 2.380 2.450 4,186,000 10,018,080 2.3932 1.697 1.676 1.697 1.683 1.733 5,919,549 1.6924 -1.64%
2013-02-19 0 2.440 2.420 2.440 2.390 2.500 5,532,000 13,504,760 2.4412 1.725 1.711 1.725 1.690 1.768 7,822,968 1.7263 1.24%
2013-02-18 0 2.410 2.400 2.420 2.390 2.480 4,414,000 10,630,704 2.4084 1.704 1.697 1.711 1.690 1.754 6,241,970 1.7031 -1.63%
2013-02-15 0 2.450 2.450 2.470 2.400 2.480 5,064,000 12,400,092 2.4487 1.733 1.733 1.747 1.697 1.754 7,161,155 1.7316 2.51%
2013-02-14 0 2.390 2.380 2.390 2.280 2.390 3,134,000 7,357,380 2.3476 1.690 1.683 1.690 1.612 1.690 4,431,884 1.6601 4.82%
2013-02-08 0 2.280 2.280 2.290 2.230 2.290 4,092,000 9,227,016 2.2549 1.612 1.612 1.619 1.577 1.619 5,786,620 1.5945 0.88%
2013-02-07 0 2.260 2.250 2.260 2.220 2.290 3,092,000 6,923,320 2.2391 1.598 1.591 1.598 1.570 1.619 4,372,490 1.5834 -1.31%
2013-02-06 0 2.290 2.270 2.290 2.260 2.350 9,062,000 20,800,170 2.2953 1.619 1.605 1.619 1.598 1.662 12,814,847 1.6231 0.44%
2013-02-05 0 2.280 2.260 2.280 2.240 2.410 15,136,000 34,629,012 2.2879 1.612 1.598 1.612 1.584 1.704 21,404,273 1.6179 -4.60%
2013-02-04 0 2.390 2.380 2.390 2.370 2.500 9,310,000 22,757,420 2.4444 1.690 1.683 1.690 1.676 1.768 13,165,551 1.7286 -2.05%
2013-02-01 0 2.440 2.430 2.440 2.380 2.460 23,142,000 55,891,756 2.4152 1.725 1.718 1.725 1.683 1.740 32,725,798 1.7079 2.09%
2013-01-31 0 2.390 2.370 2.390 2.260 2.400 12,320,000 28,905,240 2.3462 1.690 1.676 1.690 1.598 1.697 17,422,083 1.6591 5.29%
2013-01-30 0 2.270 2.260 2.270 2.210 2.300 5,518,000 12,523,420 2.2696 1.605 1.598 1.605 1.563 1.626 7,803,170 1.6049 2.25%
2013-01-29 0 2.220 2.220 2.240 2.180 2.240 3,222,000 7,136,850 2.2150 1.570 1.570 1.584 1.542 1.584 4,556,327 1.5664 -0.45%
2013-01-28 0 2.230 2.220 2.230 2.090 2.240 4,960,000 10,841,140 2.1857 1.577 1.570 1.577 1.478 1.584 7,014,085 1.5456 3.72%
2013-01-25 0 2.150 2.140 2.160 2.090 2.230 8,248,000 17,621,750 2.1365 1.520 1.513 1.527 1.478 1.577 11,663,745 1.5108 -2.71%
2013-01-24 0 2.210 2.200 2.210 2.200 2.340 6,114,000 13,796,080 2.2565 1.563 1.556 1.563 1.556 1.655 8,645,991 1.5957 -3.07%
2013-01-23 0 2.280 2.250 2.270 2.230 2.310 6,360,000 14,440,740 2.2706 1.612 1.591 1.605 1.577 1.634 8,993,867 1.6056 -0.44%
2013-01-22 0 2.290 2.280 2.300 2.240 2.310 3,337,590 7,605,753 2.2788 1.619 1.612 1.626 1.584 1.634 4,719,786 1.6115 -0.43%
2013-01-21 0 2.300 2.300 2.310 2.260 2.340 3,488,000 7,983,300 2.2888 1.626 1.626 1.634 1.598 1.655 4,932,486 1.6185 -0.43%
2013-01-18 0 2.310 2.300 2.310 2.210 2.370 7,744,000 17,810,580 2.2999 1.634 1.626 1.634 1.563 1.676 10,951,023 1.6264 3.59%
2013-01-17 0 2.230 2.200 2.230 2.170 2.270 4,472,000 9,882,340 2.2098 1.577 1.556 1.577 1.535 1.605 6,323,990 1.5627 0.45%
2013-01-16 0 2.220 2.220 2.240 2.170 2.340 8,902,000 19,775,460 2.2215 1.570 1.570 1.584 1.535 1.655 12,588,586 1.5709 -5.13%
2013-01-15 0 2.340 2.340 2.350 2.270 2.410 7,520,000 17,496,480 2.3267 1.655 1.655 1.662 1.605 1.704 10,634,258 1.6453 -2.50%
2013-01-14 0 2.400 2.380 2.390 2.200 2.410 16,668,000 38,412,320 2.3046 1.697 1.683 1.690 1.556 1.704 23,570,720 1.6297 5.26%
2013-01-11 0 2.280 2.260 2.280 2.200 2.300 15,868,000 35,492,040 2.2367 1.612 1.598 1.612 1.556 1.626 22,439,416 1.5817 -0.87%
2013-01-10 0 2.300 2.290 2.300 2.140 2.320 32,555,000 73,579,820 2.2602 1.626 1.619 1.626 1.513 1.641 46,037,005 1.5983 7.98%
2013-01-09 0 2.130 2.120 2.130 2.040 2.130 11,385,000 23,916,380 2.1007 1.506 1.499 1.506 1.443 1.506 16,099,871 1.4855 3.90%
2013-01-08 0 2.050 2.050 2.060 2.010 2.070 6,626,000 13,486,420 2.0354 1.450 1.450 1.457 1.421 1.464 9,370,026 1.4393 0.00%
2013-01-07 0 2.050 2.040 2.050 2.010 2.060 12,468,000 25,278,670 2.0275 1.450 1.443 1.450 1.421 1.457 17,631,374 1.4337 1.99%
2013-01-04 0 2.010 2.000 2.010 1.970 2.050 13,692,000 27,397,490 2.0010 1.421 1.414 1.421 1.393 1.450 19,362,269 1.4150 -1.47%
2013-01-03 0 2.040 2.030 2.040 1.960 2.070 27,911,000 56,229,360 2.0146 1.443 1.436 1.443 1.386 1.464 39,469,785 1.4246 6.25%
2013-01-02 0 1.920 1.910 1.920 1.870 1.920 6,502,000 12,321,298 1.8950 1.358 1.351 1.358 1.322 1.358 9,194,674 1.3400 3.23%
2012-12-31 0 1.860 1.850 1.860 1.830 1.870 4,001,000 7,442,450 1.8601 1.315 1.308 1.315 1.294 1.322 5,657,934 1.3154 2.20%
2012-12-28 0 1.820 1.810 1.820 1.780 1.860 11,224,000 20,471,440 1.8239 1.287 1.280 1.287 1.259 1.315 15,872,196 1.2898 1.68%
2012-12-27 0 1.790 1.780 1.790 1.690 1.790 9,660,000 16,800,600 1.7392 1.266 1.259 1.266 1.195 1.266 13,660,497 1.2299 5.92%
2012-12-24 0 1.690 1.690 1.700 1.680 1.700 2,702,000 4,567,120 1.6903 1.195 1.195 1.202 1.188 1.202 3,820,979 1.1953 0.00%
2012-12-21 0 1.690 1.680 1.690 1.670 1.740 7,922,000 13,432,160 1.6956 1.195 1.188 1.195 1.181 1.230 11,202,739 1.1990 -3.43%
2012-12-20 0 1.750 1.740 1.750 1.720 1.780 4,328,000 7,545,600 1.7434 1.238 1.230 1.238 1.216 1.259 6,120,355 1.2329 -1.13%
2012-12-19 0 1.770 1.770 1.780 1.740 1.780 12,427,000 21,810,880 1.7551 1.252 1.252 1.259 1.230 1.259 17,573,395 1.2411 1.14%
2012-12-18 0 1.750 1.750 1.760 1.740 1.780 8,891,000 15,566,350 1.7508 1.238 1.238 1.245 1.230 1.259 12,573,031 1.2381 0.00%
2012-12-17 0 1.750 1.740 1.750 1.730 1.770 3,802,000 6,664,650 1.7529 1.238 1.230 1.238 1.223 1.252 5,376,523 1.2396 -0.57%
2012-12-14 0 1.760 1.740 1.770 1.730 1.780 16,710,000 29,330,630 1.7553 1.245 1.230 1.252 1.223 1.259 23,630,114 1.2412 1.73%
2012-12-13 0 1.730 1.730 1.740 1.730 1.800 17,318,000 30,396,960 1.7552 1.223 1.223 1.230 1.223 1.273 24,489,905 1.2412 -3.35%
2012-12-12 0 1.790 1.790 1.800 1.760 1.810 6,422,000 11,514,160 1.7929 1.266 1.266 1.273 1.245 1.280 9,081,543 1.2679 -0.56%
2012-12-11 0 1.800 1.790 1.800 1.780 1.840 12,766,000 23,096,120 1.8092 1.273 1.266 1.273 1.259 1.301 18,052,785 1.2794 0.00%
2012-12-10 0 1.800 1.800 1.810 1.790 1.870 9,800,000 17,735,400 1.8097 1.273 1.273 1.280 1.266 1.322 13,858,475 1.2798 -2.70%
2012-12-07 0 1.850 1.840 1.850 1.810 1.890 4,962,000 9,130,240 1.8400 1.308 1.301 1.308 1.280 1.337 7,016,913 1.3012 -0.54%
2012-12-06 0 1.860 1.850 1.860 1.830 1.880 11,196,000 20,833,520 1.8608 1.315 1.308 1.315 1.294 1.329 15,832,600 1.3159 1.09%
2012-12-05 0 1.840 1.830 1.840 1.780 1.850 2,278,000 4,165,600 1.8286 1.301 1.294 1.301 1.259 1.308 3,221,388 1.2931 2.79%
2012-12-04 0 1.790 1.780 1.790 1.760 1.850 6,012,000 10,798,440 1.7961 1.266 1.259 1.266 1.245 1.308 8,501,750 1.2701 -3.24%
2012-12-03 0 1.850 1.840 1.850 1.820 1.930 8,002,000 14,916,940 1.8642 1.308 1.301 1.308 1.287 1.365 11,315,869 1.3182 -4.64%
2012-11-30 0 1.940 1.930 1.940 1.870 1.940 14,883,000 28,689,940 1.9277 1.372 1.365 1.372 1.322 1.372 21,046,498 1.3632 3.74%
2012-11-29 0 1.870 1.860 1.870 1.860 1.900 1,426,000 2,670,380 1.8726 1.322 1.315 1.322 1.315 1.344 2,016,550 1.3242 0.00%
2012-11-28 0 1.870 1.850 1.870 1.830 1.880 4,296,000 7,971,094 1.8555 1.322 1.308 1.322 1.294 1.329 6,075,103 1.3121 0.54%
2012-11-27 0 1.860 1.850 1.870 1.860 1.890 2,504,000 4,674,880 1.8670 1.315 1.308 1.322 1.315 1.337 3,540,982 1.3202 -1.59%
2012-11-26 0 1.890 1.880 1.890 1.880 1.920 3,954,000 7,498,060 1.8963 1.337 1.329 1.337 1.329 1.358 5,591,470 1.3410 1.07%
2012-11-23 0 1.870 1.860 1.870 1.850 1.900 4,782,000 8,965,980 1.8749 1.322 1.315 1.322 1.308 1.344 6,762,370 1.3259 -0.53%
2012-11-22 0 1.880 1.870 1.880 1.860 1.910 2,260,000 4,255,860 1.8831 1.329 1.322 1.329 1.315 1.351 3,195,934 1.3316 -1.57%
2012-11-21 0 1.910 1.900 1.910 1.890 1.920 940,000 1,789,040 1.9032 1.351 1.344 1.351 1.337 1.358 1,329,282 1.3459 -0.52%
2012-11-20 0 1.920 1.910 1.930 1.910 1.950 6,476,000 12,410,120 1.9163 1.358 1.351 1.365 1.351 1.379 9,157,906 1.3551 -1.03%
2012-11-19 0 1.940 1.920 1.930 1.900 1.940 6,231,160 11,927,767 1.9142 1.372 1.358 1.365 1.344 1.372 8,811,671 1.3536 1.57%
2012-11-16 0 1.910 1.890 1.900 1.820 1.910 6,542,000 12,287,130 1.8782 1.351 1.337 1.344 1.287 1.351 9,251,239 1.3282 5.52%
2012-11-15 0 1.810 1.800 1.810 1.780 1.850 12,814,000 23,067,990 1.8002 1.280 1.273 1.280 1.259 1.308 18,120,663 1.2730 -2.16%
2012-11-14 0 1.850 1.840 1.850 1.820 1.900 6,312,000 11,676,340 1.8499 1.308 1.301 1.308 1.287 1.344 8,925,989 1.3081 -3.14%
2012-11-13 0 1.910 1.880 1.910 1.880 1.910 10,558,000 20,028,470 1.8970 1.351 1.329 1.351 1.329 1.351 14,930,385 1.3415 0.00%
2012-11-12 0 1.910 1.900 1.910 1.900 1.960 5,476,000 10,590,900 1.9341 1.351 1.344 1.351 1.344 1.386 7,743,776 1.3677 0.00%
2012-11-09 0 1.910 1.900 1.910 1.860 1.920 4,906,000 9,328,060 1.9014 1.351 1.344 1.351 1.315 1.358 6,937,722 1.3445 -0.52%
2012-11-08 0 1.920 1.900 1.910 1.890 1.950 8,870,000 17,039,770 1.9211 1.358 1.344 1.351 1.337 1.379 12,543,334 1.3585 -3.03%
2012-11-07 0 1.980 1.980 1.990 1.940 2.060 12,694,000 25,343,905 1.9965 1.400 1.400 1.407 1.372 1.457 17,950,967 1.4118 -2.94%
2012-11-06 0 2.040 2.030 2.040 2.000 2.070 4,624,000 9,361,754 2.0246 1.443 1.436 1.443 1.414 1.464 6,538,938 1.4317 -0.49%
2012-11-05 0 2.050 2.040 2.050 1.980 2.090 21,562,000 43,473,350 2.0162 1.450 1.443 1.450 1.400 1.478 30,491,473 1.4258 1.49%
2012-11-02 0 2.020 2.010 2.020 1.950 2.040 10,390,000 20,753,090 1.9974 1.428 1.421 1.428 1.379 1.443 14,692,812 1.4125 1.00%
2012-11-01 0 2.000 1.990 2.000 1.870 2.030 31,528,000 61,950,930 1.9649 1.414 1.407 1.414 1.322 1.436 44,584,693 1.3895 6.95%
2012-10-31 0 1.870 1.870 1.880 1.850 1.890 6,582,000 12,300,630 1.8688 1.322 1.322 1.329 1.308 1.337 9,307,804 1.3215 0.54%
2012-10-30 0 1.860 1.860 1.880 1.850 1.910 5,154,000 9,700,020 1.8820 1.315 1.315 1.329 1.308 1.351 7,288,426 1.3309 -0.53%
2012-10-29 0 1.870 1.870 1.880 1.830 1.900 11,288,000 21,158,520 1.8744 1.322 1.322 1.329 1.294 1.344 15,962,700 1.3255 -1.58%
2012-10-26 0 1.900 1.900 1.910 1.840 1.920 33,538,000 63,391,260 1.8901 1.344 1.344 1.351 1.301 1.358 47,427,095 1.3366 3.83%
2012-10-25 0 1.830 1.830 1.840 1.770 1.840 28,212,800 50,811,496 1.8010 1.294 1.294 1.301 1.252 1.301 39,896,569 1.2736 3.98%
2012-10-24 0 1.760 1.750 1.760 1.720 1.770 9,754,000 17,027,360 1.7457 1.245 1.238 1.245 1.216 1.252 13,793,425 1.2345 2.33%
2012-10-22 0 1.720 1.710 1.730 1.700 1.750 5,856,000 10,133,880 1.7305 1.216 1.209 1.223 1.202 1.238 8,281,146 1.2237 -1.15%
2012-10-19 0 1.740 1.730 1.740 1.710 1.780 9,368,000 16,361,760 1.7466 1.230 1.223 1.230 1.209 1.259 13,247,571 1.2351 0.00%
2012-10-18 0 1.740 1.740 1.750 1.700 1.750 8,892,000 15,349,360 1.7262 1.230 1.230 1.238 1.202 1.238 12,574,445 1.2207 2.35%
2012-10-17 0 1.700 1.690 1.700 1.620 1.700 8,502,999 14,110,742 1.6595 1.202 1.195 1.202 1.146 1.202 12,024,347 1.1735 4.94%
2012-10-16 0 1.620 1.610 1.620 1.590 1.630 7,344,000 11,788,520 1.6052 1.146 1.139 1.146 1.124 1.153 10,385,371 1.1351 1.89%
2012-10-15 0 1.590 1.570 1.590 1.570 1.620 4,792,000 7,623,260 1.5908 1.124 1.110 1.124 1.110 1.146 6,776,511 1.1250 1.27%
2012-10-12 0 1.570 1.560 1.570 1.530 1.570 2,802,000 4,357,850 1.5553 1.110 1.103 1.110 1.082 1.110 3,962,393 1.0998 0.64%
2012-10-11 0 1.560 1.560 1.570 1.540 1.570 2,498,000 3,887,000 1.5560 1.103 1.103 1.110 1.089 1.110 3,532,497 1.1004 1.30%
2012-10-10 0 1.540 1.530 1.550 1.520 1.570 5,508,000 8,471,560 1.5380 1.089 1.082 1.096 1.075 1.110 7,789,029 1.0876 -1.91%
2012-10-09 0 1.570 1.560 1.570 1.540 1.630 5,678,000 9,022,860 1.5891 1.110 1.103 1.110 1.089 1.153 8,029,431 1.1237 -1.87%
2012-10-08 0 1.600 1.590 1.600 1.550 1.610 3,274,000 5,174,520 1.5805 1.131 1.124 1.131 1.096 1.139 4,629,862 1.1176 0.00%
2012-10-05 0 1.600 1.590 1.600 1.570 1.610 680,000 1,078,180 1.5856 1.131 1.124 1.131 1.110 1.139 961,608 1.1212 0.63%
2012-10-04 0 1.590 1.580 1.590 1.570 1.620 2,265,477 3,615,745 1.5960 1.124 1.117 1.124 1.110 1.146 3,203,679 1.1286 -2.45%
2012-10-03 0 1.630 1.630 1.640 1.560 1.640 4,272,000 6,907,800 1.6170 1.153 1.153 1.160 1.103 1.160 6,041,164 1.1435 3.16%
2012-09-28 0 1.580 1.570 1.580 1.540 1.590 6,602,600 10,353,508 1.5681 1.117 1.110 1.117 1.089 1.124 9,336,935 1.1089 1.28%
2012-09-27 0 1.560 1.550 1.560 1.470 1.560 3,294,000 5,028,480 1.5266 1.103 1.096 1.103 1.040 1.103 4,658,145 1.0795 4.00%
2012-09-26 0 1.500 1.490 1.500 1.480 1.550 2,066,000 3,116,420 1.5084 1.061 1.054 1.061 1.047 1.096 2,921,593 1.0667 -0.66%
2012-09-25 0 1.510 1.510 1.520 1.500 1.570 5,222,000 8,027,890 1.5373 1.068 1.068 1.075 1.061 1.110 7,384,587 1.0871 -3.82%
2012-09-24 0 1.570 1.560 1.570 1.520 1.590 6,691,655 10,449,778 1.5616 1.110 1.103 1.110 1.075 1.124 9,462,871 1.1043 3.29%
2012-09-21 0 1.520 1.510 1.520 1.420 1.520 7,850,000 11,760,400 1.4981 1.075 1.068 1.075 1.004 1.075 11,100,921 1.0594 5.56%
2012-09-20 0 1.440 1.430 1.440 1.410 1.440 1,994,000 2,841,400 1.4250 1.018 1.011 1.018 0.997 1.018 2,819,775 1.0077 1.41%
2012-09-19 0 1.420 1.420 1.440 1.380 1.440 7,222,000 10,246,080 1.4187 1.004 1.004 1.018 0.976 1.018 10,212,847 1.0033 2.16%
2012-09-18 0 1.390 1.380 1.390 1.370 1.470 5,824,000 8,178,880 1.4043 0.983 0.976 0.983 0.969 1.040 8,235,894 0.9931 -3.47%
2012-09-17 0 1.440 1.430 1.440 1.430 1.530 4,404,470 6,417,208 1.4570 1.018 1.011 1.018 1.011 1.082 6,228,494 1.0303 -4.64%
2012-09-14 0 1.510 1.500 1.510 1.480 1.530 6,692,000 10,075,844 1.5057 1.068 1.061 1.068 1.047 1.082 9,463,359 1.0647 2.03%
2012-09-13 0 1.480 1.470 1.480 1.440 1.500 3,658,000 5,405,040 1.4776 1.047 1.040 1.047 1.018 1.061 5,172,888 1.0449 1.37%
2012-09-12 0 1.460 1.450 1.460 1.430 1.470 1,632,000 2,369,580 1.4519 1.032 1.025 1.032 1.011 1.040 2,307,860 1.0267 1.39%
2012-09-11 0 1.440 1.430 1.450 1.410 1.450 1,792,000 2,556,120 1.4264 1.018 1.011 1.025 0.997 1.025 2,534,121 1.0087 -0.69%
2012-09-10 0 1.450 1.450 1.470 1.410 1.490 6,070,555 8,863,316 1.4601 1.025 1.025 1.040 0.997 1.054 8,584,554 1.0325 2.84%
2012-09-07 0 1.410 1.410 1.420 1.380 1.430 4,432,000 6,250,720 1.4104 0.997 0.997 1.004 0.976 1.011 6,267,425 0.9973 2.92%
2012-09-06 0 1.370 1.360 1.380 1.350 1.380 2,339,000 3,181,900 1.3604 0.969 0.962 0.976 0.955 0.976 3,307,650 0.9620 -0.72%
2012-09-05 0 1.380 1.380 1.390 1.360 1.410 4,110,000 5,655,360 1.3760 0.976 0.976 0.983 0.962 0.997 5,812,075 0.9730 -2.82%
2012-09-04 0 1.420 1.420 1.430 1.420 1.460 2,242,000 3,210,780 1.4321 1.004 1.004 1.011 1.004 1.032 3,170,480 1.0127 -0.70%
2012-09-03 0 1.430 1.430 1.440 1.350 1.440 8,112,000 11,485,880 1.4159 1.011 1.011 1.018 0.955 1.018 11,471,423 1.0013 3.62%
2012-08-31 0 1.380 1.360 1.380 1.330 1.380 4,914,000 6,681,792 1.3597 0.976 0.962 0.976 0.941 0.976 6,949,035 0.9615 0.00%
2012-08-30 0 1.380 1.370 1.390 1.370 1.400 2,366,000 3,275,320 1.3843 0.976 0.969 0.983 0.969 0.990 3,345,832 0.9789 -0.72%
2012-08-29 0 1.390 1.390 1.400 1.370 1.430 6,732,000 9,375,360 1.3927 0.983 0.983 0.990 0.969 1.011 9,519,924 0.9848 -2.11%
2012-08-28 0 1.420 1.410 1.420 1.300 1.490 22,510,000 31,082,656 1.3808 1.004 0.997 1.004 0.919 1.054 31,832,068 0.9765 -5.96%
2012-08-27 0 1.510 1.500 1.510 1.490 1.540 3,354,524 5,078,898 1.5140 1.068 1.061 1.068 1.054 1.089 4,743,733 1.0707 -1.31%
2012-08-24 0 1.530 1.540 1.550 1.530 1.550 4,584,000 7,052,820 1.5386 1.082 1.089 1.096 1.082 1.096 6,482,372 1.0880 -0.65%
2012-08-23 0 1.540 1.540 1.550 1.540 1.600 5,454,000 8,517,580 1.5617 1.089 1.089 1.096 1.089 1.131 7,712,665 1.1044 -3.75%
2012-08-22 0 1.600 1.590 1.600 1.580 1.620 5,066,000 8,079,840 1.5949 1.131 1.124 1.131 1.117 1.146 7,163,983 1.1278 0.63%
2012-08-21 0 1.590 1.570 1.590 1.550 1.680 16,146,000 25,691,776 1.5912 1.124 1.110 1.124 1.096 1.188 22,832,544 1.1252 1.92%
2012-08-20 0 1.560 1.550 1.560 1.550 1.600 8,388,000 13,178,700 1.5711 1.103 1.096 1.103 1.096 1.131 11,861,723 1.1110 -1.27%
2012-08-17 0 1.580 1.570 1.580 1.570 1.640 6,530,000 10,433,080 1.5977 1.117 1.110 1.117 1.110 1.160 9,234,269 1.1298 -2.47%
2012-08-16 0 1.620 1.620 1.630 1.610 1.640 2,654,000 4,299,030 1.6198 1.146 1.146 1.153 1.139 1.160 3,753,101 1.1455 0.62%
2012-08-15 0 1.610 1.610 1.630 1.580 1.630 2,256,534 3,622,194 1.6052 1.139 1.139 1.153 1.117 1.153 3,191,033 1.1351 0.62%
2012-08-14 0 1.600 1.600 1.610 1.590 1.650 3,038,000 4,927,310 1.6219 1.131 1.131 1.139 1.124 1.167 4,296,127 1.1469 -2.44%
2012-08-13 0 1.640 1.630 1.640 1.630 1.650 1,170,000 1,918,300 1.6396 1.160 1.153 1.160 1.153 1.167 1,654,532 1.1594 0.61%
2012-08-10 0 1.630 1.620 1.630 1.600 1.650 1,284,000 2,082,200 1.6217 1.153 1.146 1.153 1.131 1.167 1,815,743 1.1467 0.00%
2012-08-09 0 1.630 1.620 1.630 1.590 1.650 3,176,000 5,175,740 1.6296 1.153 1.146 1.153 1.124 1.167 4,491,277 1.1524 1.87%
2012-08-08 0 1.600 1.590 1.610 1.590 1.610 2,896,000 4,621,008 1.5957 1.131 1.124 1.139 1.124 1.139 4,095,321 1.1284 0.00%
2012-08-07 0 1.600 1.600 1.610 1.560 1.600 2,664,000 4,235,560 1.5899 1.131 1.131 1.139 1.103 1.131 3,767,243 1.1243 1.91%
2012-08-06 0 1.570 1.570 1.580 1.560 1.600 2,458,000 3,877,940 1.5777 1.110 1.110 1.117 1.103 1.131 3,475,932 1.1157 0.00%
2012-08-03 0 1.570 1.560 1.570 1.490 1.590 8,048,000 12,618,340 1.5679 1.110 1.103 1.110 1.054 1.124 11,380,919 1.1087 5.37%
2012-08-02 0 1.490 1.480 1.490 1.470 1.580 8,876,000 13,546,280 1.5262 1.054 1.047 1.054 1.040 1.117 12,551,819 1.0792 -6.29%
2012-08-01 0 1.590 1.590 1.600 1.590 1.620 2,551,000 4,093,100 1.6045 1.124 1.124 1.131 1.124 1.146 3,607,446 1.1346 -0.62%
2012-07-31 0 1.600 1.600 1.610 1.600 1.620 4,728,000 7,588,960 1.6051 1.131 1.131 1.139 1.131 1.146 6,686,007 1.1351 1.27%
2012-07-30 0 1.580 1.570 1.580 1.540 1.590 2,466,000 3,851,740 1.5619 1.117 1.110 1.117 1.089 1.124 3,487,245 1.1045 1.94%
2012-07-27 0 1.550 1.550 1.560 1.530 1.570 2,858,000 4,416,310 1.5452 1.096 1.096 1.103 1.082 1.110 4,041,584 1.0927 1.97%
2012-07-26 0 1.520 1.510 1.520 1.510 1.560 3,902,000 5,974,740 1.5312 1.075 1.068 1.075 1.068 1.103 5,517,936 1.0828 -3.18%
2012-07-25 0 1.570 1.560 1.570 1.550 1.580 2,612,000 4,089,080 1.5655 1.110 1.103 1.110 1.096 1.117 3,693,708 1.1070 -1.26%
2012-07-24 0 1.590 1.570 1.590 1.560 1.610 2,033,434 3,214,802 1.5810 1.124 1.110 1.124 1.103 1.139 2,875,540 1.1180 0.63%
2012-07-23 0 1.580 1.570 1.580 1.560 1.600 1,056,000 1,663,370 1.5752 1.117 1.110 1.117 1.103 1.131 1,493,321 1.1139 -1.86%
2012-07-20 0 1.610 1.600 1.610 1.590 1.620 1,332,000 2,131,626 1.6003 1.139 1.131 1.139 1.124 1.146 1,883,621 1.1317 0.62%
2012-07-19 0 1.600 1.600 1.610 1.570 1.610 3,684,440 5,856,186 1.5894 1.131 1.131 1.139 1.110 1.139 5,210,277 1.1240 2.56%
2012-07-18 0 1.560 1.540 1.560 1.530 1.630 6,494,000 10,121,380 1.5586 1.103 1.089 1.103 1.082 1.153 9,183,361 1.1021 -4.29%
2012-07-17 0 1.630 1.620 1.630 1.610 1.630 1,066,000 1,727,680 1.6207 1.153 1.146 1.153 1.139 1.153 1,507,463 1.1461 1.24%
2012-07-16 0 1.610 1.610 1.630 1.610 1.640 1,362,000 2,200,460 1.6156 1.139 1.139 1.153 1.139 1.160 1,926,045 1.1425 -1.23%
2012-07-13 0 1.630 1.620 1.640 1.590 1.630 1,658,000 2,670,300 1.6106 1.153 1.146 1.160 1.124 1.153 2,344,628 1.1389 1.87%
2012-07-12 0 1.600 1.600 1.620 1.600 1.630 1,820,000 2,929,760 1.6098 1.131 1.131 1.146 1.131 1.153 2,573,717 1.1383 -0.62%
2012-07-11 0 1.610 1.600 1.610 1.580 1.620 2,632,000 4,222,520 1.6043 1.139 1.131 1.139 1.117 1.146 3,721,990 1.1345 0.00%
2012-07-10 0 1.610 1.610 1.620 1.600 1.640 2,066,000 3,325,780 1.6098 1.139 1.139 1.146 1.131 1.160 2,921,593 1.1383 -2.42%
2012-07-09 0 1.650 1.630 1.650 1.590 1.660 4,268,000 6,937,660 1.6255 1.167 1.153 1.167 1.124 1.174 6,035,507 1.1495 0.00%
2012-07-06 0 1.650 1.640 1.650 1.590 1.650 6,564,000 10,736,420 1.6357 1.167 1.160 1.167 1.124 1.167 9,282,350 1.1566 5.10%
2012-07-05 0 1.570 1.570 1.580 1.530 1.580 1,844,000 2,873,260 1.5582 1.110 1.110 1.117 1.082 1.117 2,607,656 1.1019 1.95%
2012-07-04 0 1.540 1.520 1.540 1.490 1.540 2,050,000 3,092,820 1.5087 1.089 1.075 1.089 1.054 1.089 2,898,967 1.0669 1.32%
2012-07-03 0 1.520 1.500 1.520 1.490 1.560 4,995,800 7,552,740 1.5118 1.075 1.061 1.075 1.054 1.103 7,064,711 1.0691 -0.65%
2012-06-29 0 1.530 1.520 1.540 1.500 1.550 3,272,428 4,989,310 1.5247 1.082 1.075 1.089 1.061 1.096 4,627,639 1.0782 2.00%
2012-06-28 0 1.500 1.490 1.500 1.490 1.560 2,096,000 3,163,460 1.5093 1.061 1.054 1.061 1.054 1.103 2,964,017 1.0673 -1.32%
2012-06-27 0 1.520 1.520 1.530 1.510 1.550 3,792,000 5,790,956 1.5272 1.075 1.075 1.082 1.068 1.096 5,362,381 1.0799 0.66%
2012-06-26 0 1.510 1.510 1.530 1.490 1.570 4,228,000 6,437,434 1.5226 1.068 1.068 1.082 1.054 1.110 5,978,942 1.0767 -1.95%
2012-06-25 0 1.540 1.530 1.540 1.530 1.580 2,262,000 3,502,680 1.5485 1.089 1.082 1.089 1.082 1.117 3,198,762 1.0950 -2.53%
2012-06-22 0 1.580 1.580 1.590 1.520 1.590 1,618,000 2,528,940 1.5630 1.117 1.117 1.124 1.075 1.124 2,288,062 1.1053 1.28%
2012-06-21 0 1.560 1.550 1.560 1.540 1.580 950,000 1,481,160 1.5591 1.103 1.096 1.103 1.089 1.117 1,343,424 1.1025 -1.27%
2012-06-20 0 1.580 1.570 1.580 1.560 1.600 2,312,000 3,632,420 1.5711 1.117 1.110 1.117 1.103 1.131 3,269,469 1.1110 0.00%
2012-06-19 0 1.580 1.570 1.580 1.530 1.590 5,746,000 8,953,300 1.5582 1.117 1.110 1.117 1.082 1.124 8,125,591 1.1019 0.64%
2012-06-18 0 1.570 1.560 1.580 1.560 1.620 3,488,000 5,533,920 1.5866 1.110 1.103 1.117 1.103 1.146 4,932,486 1.1219 0.00%
2012-06-15 0 1.570 1.560 1.580 1.500 1.600 4,604,000 7,194,560 1.5627 1.110 1.103 1.117 1.061 1.131 6,510,655 1.1050 5.37%
2012-06-14 0 1.490 1.480 1.490 1.410 1.580 15,578,847 23,156,279 1.4864 1.054 1.047 1.054 0.997 1.117 22,030,516 1.0511 -5.70%
2012-06-13 0 1.580 1.570 1.590 1.540 1.620 5,604,000 8,832,620 1.5761 1.117 1.110 1.124 1.089 1.146 7,924,785 1.1146 -1.86%
2012-06-12 0 1.610 1.600 1.610 1.580 1.660 5,905,153 9,477,232 1.6049 1.139 1.131 1.139 1.117 1.174 8,350,655 1.1349 -3.59%
2012-06-11 0 1.670 1.670 1.680 1.590 1.690 61,190,000 100,367,982 1.6403 1.181 1.181 1.188 1.124 1.195 86,530,620 1.1599 1.83%
2012-06-08 0 1.640 1.630 1.650 1.600 1.650 1,747,560 2,858,821 1.6359 1.160 1.153 1.167 1.131 1.167 2,471,277 1.1568 1.86%
2012-06-07 0 1.610 1.590 1.610 1.590 1.630 1,208,000 1,943,280 1.6087 1.139 1.124 1.139 1.124 1.153 1,708,269 1.1376 0.62%
2012-06-06 0 1.600 1.590 1.600 1.580 1.620 2,413,026 3,846,043 1.5939 1.131 1.124 1.131 1.117 1.146 3,412,333 1.1271 1.91%
2012-06-05 0 1.570 1.560 1.570 1.550 1.580 3,146,000 4,908,640 1.5603 1.110 1.103 1.110 1.096 1.117 4,448,853 1.1033 2.61%
2012-06-04 0 1.530 1.500 1.530 1.490 1.550 1,756,000 2,669,380 1.5201 1.082 1.061 1.082 1.054 1.096 2,483,212 1.0750 -3.77%
2012-06-01 0 1.590 1.590 1.610 1.580 1.650 1,583,000 2,553,620 1.6132 1.124 1.124 1.139 1.117 1.167 2,238,568 1.1407 -3.64%
2012-05-31 0 1.650 1.620 1.660 1.620 1.660 5,232,000 8,578,160 1.6396 1.167 1.146 1.174 1.146 1.174 7,398,729 1.1594 0.61%
2012-05-30 0 1.640 1.620 1.630 1.600 1.640 1,694,000 2,747,200 1.6217 1.160 1.146 1.153 1.131 1.160 2,395,536 1.1468 1.23%
2012-05-29 0 1.620 1.600 1.630 1.570 1.630 3,951,000 6,328,730 1.6018 1.146 1.131 1.153 1.110 1.153 5,587,228 1.1327 3.18%
2012-05-28 0 1.570 1.570 1.590 1.560 1.600 3,438,000 5,432,880 1.5802 1.110 1.110 1.124 1.103 1.131 4,861,779 1.1175 -0.63%
2012-05-25 0 1.580 1.550 1.590 1.520 1.600 1,876,000 2,960,790 1.5782 1.117 1.096 1.124 1.075 1.131 2,652,908 1.1161 1.87%
2012-05-24 0 1.610 1.590 1.610 1.570 1.720 4,848,000 7,865,700 1.6225 1.097 1.083 1.097 1.070 1.172 7,116,493 1.1053 -4.73%
2012-05-23 0 1.690 1.660 1.690 1.670 1.710 4,090,000 6,883,920 1.6831 1.151 1.131 1.151 1.138 1.165 6,003,807 1.1466 0.00%
2012-05-22 0 1.690 1.680 1.690 1.580 1.700 5,921,143 9,796,431 1.6545 1.151 1.144 1.151 1.076 1.158 8,691,785 1.1271 7.64%
2012-05-21 0 1.570 1.550 1.570 1.480 1.580 3,844,000 5,992,240 1.5589 1.070 1.056 1.070 1.008 1.076 5,642,698 1.0619 5.37%
2012-05-18 0 1.490 1.490 1.510 1.380 1.540 10,164,700 15,001,637 1.4759 1.015 1.015 1.029 0.940 1.049 14,921,003 1.0054 -5.10%
2012-05-17 0 1.570 1.570 1.580 1.530 1.690 5,456,000 8,751,360 1.6040 1.070 1.070 1.076 1.042 1.151 8,008,991 1.0927 -4.85%
2012-05-16 0 1.650 1.620 1.650 1.620 1.720 4,230,000 7,002,120 1.6553 1.124 1.104 1.124 1.104 1.172 6,209,317 1.1277 -5.17%
2012-05-15 0 1.740 1.720 1.740 1.700 1.790 6,116,000 10,604,260 1.7339 1.185 1.172 1.185 1.158 1.219 8,977,820 1.1812 -3.33%
2012-05-14 0 1.800 1.760 1.810 1.750 1.810 2,362,000 4,213,000 1.7837 1.226 1.199 1.233 1.192 1.233 3,467,235 1.2151 2.27%
2012-05-11 0 1.760 1.760 1.770 1.700 1.760 3,140,000 5,440,670 1.7327 1.199 1.199 1.206 1.158 1.199 4,609,280 1.1804 0.57%
2012-05-10 0 1.750 1.750 1.770 1.690 1.850 9,486,000 16,700,060 1.7605 1.192 1.192 1.206 1.151 1.260 13,924,723 1.1993 -5.41%
2012-05-09 0 1.850 1.830 1.850 1.820 1.890 5,058,000 9,399,260 1.8583 1.260 1.247 1.260 1.240 1.288 7,424,757 1.2659 -1.60%
2012-05-08 0 1.880 1.860 1.880 1.870 1.940 2,384,000 4,512,340 1.8928 1.281 1.267 1.281 1.274 1.322 3,499,530 1.2894 -2.08%
2012-05-07 0 1.920 1.910 1.920 1.900 1.940 3,390,000 6,499,440 1.9172 1.308 1.301 1.308 1.294 1.322 4,976,261 1.3061 -1.03%
2012-05-04 0 1.940 1.930 1.940 1.910 1.950 3,794,000 7,353,280 1.9381 1.322 1.315 1.322 1.301 1.328 5,569,302 1.3203 0.00%
2012-05-03 0 1.940 1.920 1.940 1.900 1.950 4,226,000 8,145,820 1.9275 1.322 1.308 1.322 1.294 1.328 6,203,445 1.3131 1.04%
2012-05-02 0 1.920 1.910 1.920 1.890 2.030 6,998,000 13,653,340 1.9510 1.308 1.301 1.308 1.288 1.383 10,272,529 1.3291 0.00%
2012-04-30 0 1.920 1.910 1.920 1.910 1.930 1,940,000 3,732,860 1.9242 1.308 1.301 1.308 1.301 1.315 2,847,772 1.3108 -0.52%
2012-04-27 0 1.930 1.920 1.930 1.910 1.960 1,988,000 3,832,140 1.9276 1.315 1.308 1.315 1.301 1.335 2,918,232 1.3132 0.00%
2012-04-26 0 1.930 1.920 1.930 1.910 1.960 3,398,200 6,560,998 1.9307 1.315 1.308 1.315 1.301 1.335 4,988,298 1.3153 -0.52%
2012-04-25 0 1.940 1.930 1.940 1.900 1.960 10,726,000 20,728,740 1.9326 1.322 1.315 1.322 1.294 1.335 15,744,948 1.3165 3.19%
2012-04-24 0 1.880 1.860 1.880 1.830 1.920 6,150,000 11,527,620 1.8744 1.281 1.267 1.281 1.247 1.308 9,027,730 1.2769 2.73%
2012-04-23 0 1.830 1.820 1.830 1.820 1.890 9,302,000 17,274,560 1.8571 1.247 1.240 1.247 1.240 1.288 13,654,625 1.2651 -2.14%
2012-04-20 0 1.870 1.860 1.870 1.860 1.910 9,514,000 17,882,756 1.8796 1.274 1.267 1.274 1.267 1.301 13,965,825 1.2805 0.00%
2012-04-19 0 1.870 1.850 1.860 1.810 1.900 159,574,000 298,241,208 1.8690 1.274 1.260 1.267 1.233 1.294 234,242,434 1.2732 -9.66%
2012-04-18 0 2.070 2.060 2.070 2.010 2.080 5,994,000 12,248,564 2.0435 1.410 1.403 1.410 1.369 1.417 8,798,734 1.3921 0.98%
2012-04-17 0 2.050 2.040 2.050 2.020 2.180 11,964,000 25,328,360 2.1170 1.397 1.390 1.397 1.376 1.485 17,562,237 1.4422 -1.91%
2012-04-16 0 2.090 2.080 2.100 2.010 2.100 4,366,000 8,931,960 2.0458 1.424 1.417 1.431 1.369 1.431 6,408,954 1.3937 1.46%
2012-04-13 0 2.060 2.030 2.060 1.990 2.080 6,576,180 13,337,929 2.0282 1.403 1.383 1.403 1.356 1.417 9,653,330 1.3817 1.48%
2012-04-12 0 2.030 2.000 2.030 1.960 2.030 4,552,000 9,113,040 2.0020 1.383 1.362 1.383 1.335 1.383 6,681,988 1.3638 4.10%
2012-04-11 0 1.950 1.940 1.950 1.920 1.980 1,384,000 2,693,280 1.9460 1.328 1.322 1.328 1.308 1.349 2,031,606 1.3257 -2.01%
2012-04-10 0 1.990 1.970 1.990 1.950 2.010 1,472,000 2,914,540 1.9800 1.356 1.342 1.356 1.328 1.369 2,160,783 1.3488 0.00%
2012-04-05 0 1.990 1.980 1.990 1.900 1.990 2,323,000 4,543,906 1.9561 1.356 1.349 1.356 1.294 1.356 3,409,986 1.3325 2.05%
2012-04-03 0 1.950 1.930 1.940 1.900 1.960 2,484,000 4,804,460 1.9342 1.328 1.315 1.322 1.294 1.335 3,646,322 1.3176 2.63%
2012-04-02 0 1.900 1.890 1.900 1.890 2.020 5,110,000 9,835,160 1.9247 1.294 1.288 1.294 1.288 1.376 7,501,089 1.3112 -3.06%
2012-03-30 0 1.960 1.990 2.000 1.930 2.050 8,714,000 17,258,420 1.9805 1.335 1.356 1.362 1.315 1.397 12,791,486 1.3492 -6.22%
2012-03-29 0 2.090 2.080 2.090 2.060 2.130 3,176,000 6,632,600 2.0884 1.424 1.417 1.424 1.403 1.451 4,662,125 1.4227 -1.42%
2012-03-28 0 2.120 2.110 2.120 2.000 2.130 7,734,000 15,957,400 2.0633 1.444 1.437 1.444 1.362 1.451 11,352,921 1.4056 1.92%
2012-03-27 0 2.080 2.070 2.090 1.920 2.220 26,606,000 55,948,900 2.1029 1.417 1.410 1.424 1.308 1.512 39,055,574 1.4325 5.05%
2012-03-26 0 1.980 1.970 1.980 1.880 1.990 3,544,000 6,911,080 1.9501 1.349 1.342 1.349 1.281 1.356 5,202,321 1.3285 4.21%
2012-03-23 0 1.900 1.880 1.900 1.760 1.910 10,336,000 19,000,180 1.8383 1.294 1.281 1.294 1.199 1.301 15,172,458 1.2523 0.53%
2012-03-22 0 1.890 1.890 1.900 1.850 1.930 5,502,000 10,335,520 1.8785 1.288 1.288 1.294 1.260 1.315 8,076,515 1.2797 -0.53%
2012-03-21 0 1.900 1.900 1.910 1.860 1.920 3,504,000 6,625,880 1.8909 1.294 1.294 1.301 1.267 1.308 5,143,604 1.2882 0.00%
2012-03-20 0 1.900 1.890 1.900 1.850 1.980 8,080,000 15,301,980 1.8938 1.294 1.288 1.294 1.260 1.349 11,860,822 1.2901 -3.06%
2012-03-19 0 1.960 1.960 1.970 1.950 2.070 4,052,000 8,126,076 2.0054 1.335 1.335 1.342 1.328 1.410 5,948,026 1.3662 -4.39%
2012-03-16 0 2.050 2.040 2.050 2.030 2.100 2,254,000 4,629,560 2.0539 1.397 1.390 1.397 1.383 1.431 3,308,700 1.3992 -1.91%
2012-03-15 0 2.090 2.070 2.090 2.040 2.110 5,718,800 11,803,620 2.0640 1.424 1.410 1.424 1.390 1.437 8,394,761 1.4061 2.96%
2012-03-14 0 2.030 2.030 2.040 2.000 2.160 8,006,000 16,760,080 2.0934 1.383 1.383 1.390 1.362 1.471 11,752,196 1.4261 -5.14%
2012-03-13 0 2.140 2.130 2.140 2.090 2.170 3,454,000 7,360,680 2.1311 1.458 1.451 1.458 1.424 1.478 5,070,208 1.4518 0.47%
2012-03-12 0 2.130 2.130 2.140 2.070 2.150 7,566,000 15,944,700 2.1074 1.451 1.451 1.458 1.410 1.465 11,106,310 1.4356 4.41%
2012-03-09 0 2.040 2.040 2.050 2.000 2.080 8,162,000 16,695,440 2.0455 1.390 1.390 1.397 1.362 1.417 11,981,192 1.3935 -0.97%
2012-03-08 0 2.060 2.030 2.050 1.910 2.070 15,762,000 31,644,180 2.0076 1.403 1.383 1.397 1.301 1.410 23,137,411 1.3677 7.29%
2012-03-07 0 1.920 1.910 1.920 1.890 1.920 6,047,000 11,530,400 1.9068 1.308 1.301 1.308 1.288 1.308 8,876,534 1.2990 -1.54%
2012-03-06 0 1.950 1.930 1.950 1.880 1.950 5,646,000 10,829,500 1.9181 1.328 1.315 1.328 1.281 1.328 8,287,896 1.3067 1.04%
2012-03-05 0 1.930 1.920 1.930 1.900 1.940 4,620,000 8,847,420 1.9150 1.315 1.308 1.315 1.294 1.322 6,781,807 1.3046 0.52%
2012-03-02 0 1.920 1.920 1.930 1.900 1.930 3,618,000 6,934,800 1.9167 1.308 1.308 1.315 1.294 1.315 5,310,947 1.3058 0.00%
2012-03-01 0 1.920 1.910 1.920 1.890 1.930 3,938,000 7,535,280 1.9135 1.308 1.301 1.308 1.288 1.315 5,780,683 1.3035 -0.52%
2012-02-29 0 1.930 1.930 1.940 1.900 1.950 3,820,000 7,355,680 1.9256 1.315 1.315 1.322 1.294 1.328 5,607,468 1.3118 0.00%
2012-02-28 0 1.930 1.920 1.930 1.890 1.960 4,754,000 9,086,090 1.9113 1.315 1.308 1.315 1.288 1.335 6,978,509 1.3020 -0.52%
2012-02-27 0 1.940 1.930 1.940 1.920 1.980 3,598,000 7,031,860 1.9544 1.322 1.315 1.322 1.308 1.349 5,281,589 1.3314 -0.51%
2012-02-24 0 1.950 1.930 1.950 1.920 1.980 9,992,000 19,581,780 1.9597 1.328 1.315 1.328 1.308 1.349 14,667,492 1.3350 1.04%
2012-02-23 0 1.930 1.920 1.930 1.890 1.970 7,416,000 14,354,080 1.9356 1.315 1.308 1.315 1.288 1.342 10,886,121 1.3186 0.00%
2012-02-22 0 1.930 1.920 1.930 1.840 1.930 6,388,000 12,190,320 1.9083 1.315 1.308 1.315 1.253 1.315 9,377,096 1.3000 4.89%
2012-02-21 0 1.840 1.840 1.860 1.810 1.870 5,364,000 9,835,940 1.8337 1.253 1.253 1.267 1.233 1.274 7,873,942 1.2492 -0.54%
2012-02-20 0 1.850 1.850 1.860 1.840 1.910 8,594,000 16,090,980 1.8724 1.260 1.260 1.267 1.253 1.301 12,615,335 1.2755 0.00%
2012-02-17 0 1.850 1.840 1.850 1.810 1.880 2,046,000 3,756,720 1.8361 1.260 1.253 1.260 1.233 1.281 3,003,372 1.2508 0.54%
2012-02-16 0 1.840 1.830 1.850 1.820 1.880 1,218,000 2,240,280 1.8393 1.253 1.247 1.260 1.240 1.281 1,787,931 1.2530 -1.08%
2012-02-15 0 1.860 1.840 1.860 1.820 1.860 6,070,000 11,176,880 1.8413 1.267 1.253 1.267 1.240 1.267 8,910,296 1.2544 0.54%
2012-02-14 0 1.850 1.830 1.850 1.790 1.900 10,488,000 19,306,520 1.8408 1.260 1.247 1.260 1.219 1.294 15,395,582 1.2540 3.35%
2012-02-13 0 1.790 1.780 1.790 1.720 1.790 3,998,000 7,086,560 1.7725 1.219 1.213 1.219 1.172 1.219 5,868,758 1.2075 1.70%
2012-02-10 0 1.760 1.750 1.760 1.690 1.780 5,532,000 9,642,700 1.7431 1.199 1.192 1.199 1.151 1.213 8,120,553 1.1874 -1.12%
2012-02-09 0 1.780 1.770 1.780 1.700 1.780 3,557,000 6,200,280 1.7431 1.213 1.206 1.213 1.158 1.213 5,221,404 1.1875 2.89%
2012-02-08 0 1.730 1.720 1.740 1.720 1.750 4,346,000 7,533,380 1.7334 1.179 1.172 1.185 1.172 1.192 6,379,596 1.1809 0.58%
2012-02-07 0 1.720 1.720 1.730 1.700 1.770 7,380,153 12,741,382 1.7264 1.172 1.172 1.179 1.158 1.206 10,833,500 1.1761 -0.58%
2012-02-06 0 1.730 1.720 1.730 1.620 1.730 12,160,000 20,617,580 1.6955 1.179 1.172 1.179 1.104 1.179 17,849,950 1.1550 6.79%
2012-02-03 0 1.620 1.610 1.630 1.580 1.640 4,962,000 7,997,040 1.6117 1.104 1.097 1.110 1.076 1.117 7,283,837 1.0979 2.53%
2012-02-02 0 1.580 1.570 1.580 1.560 1.590 7,714,000 12,143,304 1.5742 1.076 1.070 1.076 1.063 1.083 11,323,562 1.0724 1.94%
2012-02-01 0 1.550 1.550 1.560 1.540 1.580 3,088,000 4,814,820 1.5592 1.056 1.056 1.063 1.049 1.076 4,532,948 1.0622 -1.27%
2012-01-31 0 1.570 1.560 1.570 1.520 1.660 10,992,000 17,358,920 1.5792 1.070 1.063 1.070 1.035 1.131 16,135,416 1.0758 0.64%
2012-01-30 0 1.560 1.560 1.570 1.510 1.590 4,766,000 7,388,060 1.5502 1.063 1.063 1.070 1.029 1.083 6,996,124 1.0560 -2.50%
2012-01-27 0 1.600 1.590 1.600 1.560 1.630 5,072,000 8,126,640 1.6023 1.090 1.083 1.090 1.063 1.110 7,445,308 1.0915 1.27%
2012-01-26 0 1.580 1.580 1.600 1.410 1.620 9,706,000 14,908,860 1.5360 1.076 1.076 1.090 0.961 1.104 14,247,666 1.0464 12.86%
2012-01-20 0 1.400 1.390 1.400 1.390 1.430 2,476,000 3,466,240 1.3999 0.954 0.947 0.954 0.947 0.974 3,634,579 0.9537 -0.71%
2012-01-19 0 1.410 1.390 1.410 1.390 1.410 1,676,000 2,347,640 1.4007 0.961 0.947 0.961 0.947 0.961 2,460,240 0.9542 0.71%
2012-01-18 0 1.400 1.380 1.390 1.390 1.410 1,992,000 2,781,520 1.3963 0.954 0.940 0.947 0.947 0.961 2,924,104 0.9512 0.00%
2012-01-17 0 1.400 1.390 1.400 1.370 1.420 2,340,000 3,272,580 1.3985 0.954 0.947 0.954 0.933 0.967 3,434,941 0.9527 1.45%
2012-01-16 0 1.380 1.370 1.380 1.320 1.400 4,390,000 6,035,520 1.3748 0.940 0.933 0.940 0.899 0.954 6,444,184 0.9366 2.99%
2012-01-13 0 1.340 1.330 1.350 1.280 1.350 3,733,000 4,921,740 1.3184 0.913 0.906 0.920 0.872 0.920 5,479,759 0.8982 4.69%
2012-01-12 0 1.280 1.280 1.290 1.280 1.310 906,000 1,170,540 1.2920 0.872 0.872 0.879 0.872 0.892 1,329,939 0.8801 -1.54%
2012-01-11 0 1.300 1.290 1.300 1.290 1.310 884,000 1,144,000 1.2941 0.886 0.879 0.886 0.879 0.892 1,297,644 0.8816 -1.52%
2012-01-10 0 1.320 1.320 1.330 1.280 1.360 3,068,000 4,096,220 1.3351 0.899 0.899 0.906 0.872 0.926 4,503,589 0.9095 3.13%
2012-01-09 0 1.280 1.260 1.280 1.240 1.280 938,000 1,178,120 1.2560 0.872 0.858 0.872 0.845 0.872 1,376,912 0.8556 0.79%
2012-01-06 0 1.270 1.250 1.270 1.250 1.280 880,000 1,106,020 1.2568 0.865 0.852 0.865 0.852 0.872 1,291,773 0.8562 -1.55%
2012-01-05 0 1.290 1.280 1.290 1.270 1.290 148,000 188,820 1.2758 0.879 0.872 0.879 0.865 0.879 217,253 0.8691 0.00%
2012-01-04 0 1.290 1.270 1.290 1.270 1.310 472,000 608,100 1.2883 0.879 0.865 0.879 0.865 0.892 692,860 0.8777 0.78%
2012-01-03 0 1.280 1.280 1.290 1.270 1.300 154,000 196,840 1.2782 0.872 0.872 0.879 0.865 0.886 226,060 0.8707 -1.54%
2011-12-30 0 1.300 1.270 1.300 1.240 1.310 1,464,000 1,852,400 1.2653 0.886 0.865 0.886 0.845 0.892 2,149,040 0.8620 4.84%
2011-12-29 0 1.240 1.230 1.240 1.230 1.250 424,000 526,740 1.2423 0.845 0.838 0.845 0.838 0.852 622,400 0.8463 -0.80%
2011-12-28 0 1.250 1.240 1.250 1.210 1.270 2,844,000 3,516,820 1.2366 0.852 0.845 0.852 0.824 0.865 4,174,775 0.8424 1.63%
2011-12-23 0 1.230 1.230 1.240 1.210 1.280 3,400,000 4,223,840 1.2423 0.838 0.838 0.845 0.824 0.872 4,990,940 0.8463 5.13%
2011-12-22 0 1.170 1.170 1.180 1.170 1.240 5,428,000 6,439,800 1.1864 0.797 0.797 0.804 0.797 0.845 7,967,889 0.8082 -4.88%
2011-12-21 0 1.230 1.220 1.240 1.230 1.280 2,452,000 3,041,380 1.2404 0.838 0.831 0.845 0.838 0.872 3,599,349 0.8450 0.82%
2011-12-20 0 1.220 1.220 1.230 1.220 1.260 2,516,000 3,101,180 1.2326 0.831 0.831 0.838 0.831 0.858 3,693,296 0.8397 -3.17%
2011-12-19 0 1.260 1.250 1.260 1.240 1.280 1,990,000 2,507,180 1.2599 0.858 0.852 0.858 0.845 0.872 2,921,168 0.8583 -3.08%
2011-12-16 0 1.300 1.290 1.300 1.270 1.340 2,930,000 3,842,600 1.3115 0.886 0.879 0.886 0.865 0.913 4,301,016 0.8934 -0.76%
2011-12-15 0 1.310 1.300 1.310 1.290 1.360 3,880,000 5,114,320 1.3181 0.892 0.886 0.892 0.879 0.926 5,695,543 0.8980 -4.38%
2011-12-14 0 1.370 1.340 1.380 1.340 1.400 1,098,000 1,500,590 1.3667 0.933 0.913 0.940 0.913 0.954 1,611,780 0.9310 1.48%
2011-12-13 0 1.350 1.340 1.380 1.330 1.380 1,496,542 2,014,372 1.3460 0.920 0.913 0.940 0.906 0.940 2,196,809 0.9170 -1.46%
2011-12-12 0 1.370 1.350 1.370 1.350 1.370 744,000 1,008,326 1.3553 0.933 0.920 0.933 0.920 0.933 1,092,135 0.9233 -0.72%
2011-12-09 0 1.380 1.350 1.390 1.350 1.390 1,924,000 2,621,584 1.3626 0.940 0.920 0.947 0.920 0.947 2,824,285 0.9282 0.00%
2011-12-08 0 1.380 1.370 1.380 1.370 1.400 757,153 1,044,882 1.3800 0.940 0.933 0.940 0.933 0.954 1,111,443 0.9401 -0.72%
2011-12-07 0 1.390 1.380 1.390 1.370 1.390 978,000 1,346,640 1.3769 0.947 0.940 0.947 0.933 0.947 1,435,629 0.9380 0.00%
2011-12-06 0 1.390 1.370 1.390 1.370 1.390 1,170,000 1,620,720 1.3852 0.947 0.933 0.947 0.933 0.947 1,717,471 0.9437 -0.71%
2011-12-05 0 1.400 1.380 1.400 1.380 1.410 1,258,000 1,750,520 1.3915 0.954 0.940 0.954 0.940 0.961 1,846,648 0.9479 -0.71%
2011-12-02 0 1.410 1.400 1.410 1.400 1.440 1,354,000 1,904,540 1.4066 0.961 0.954 0.961 0.954 0.981 1,987,568 0.9582 -2.08%
2011-12-01 0 1.440 1.440 1.450 1.420 1.470 3,003,037 4,326,099 1.4406 0.981 0.981 0.988 0.967 1.001 4,408,229 0.9814 4.35%
2011-11-30 0 1.380 1.360 1.380 1.360 1.410 2,116,000 2,925,820 1.3827 0.940 0.926 0.940 0.926 0.961 3,106,126 0.9420 -3.50%
2011-11-29 0 1.430 1.420 1.430 1.420 1.500 1,794,000 2,584,580 1.4407 0.974 0.967 0.974 0.967 1.022 2,633,455 0.9814 0.70%
2011-11-28 0 1.420 1.390 1.420 1.370 1.420 3,010,000 4,216,040 1.4007 0.967 0.947 0.967 0.933 0.967 4,418,450 0.9542 4.41%
2011-11-25 0 1.360 1.360 1.370 1.360 1.410 3,018,000 4,177,900 1.3843 0.926 0.926 0.933 0.926 0.961 4,430,193 0.9431 -1.45%
2011-11-24 0 1.380 1.380 1.390 1.350 1.410 918,000 1,273,220 1.3869 0.940 0.940 0.947 0.920 0.961 1,347,554 0.9448 2.22%
2011-11-23 0 1.350 1.350 1.360 1.340 1.360 1,546,000 2,084,280 1.3482 0.920 0.920 0.926 0.913 0.926 2,269,410 0.9184 -0.74%
2011-11-22 0 1.360 1.350 1.370 1.290 1.370 4,006,000 5,381,160 1.3433 0.926 0.920 0.933 0.879 0.933 5,880,502 0.9151 0.74%
2011-11-21 0 1.350 1.350 1.360 1.340 1.370 1,392,000 1,885,020 1.3542 0.920 0.920 0.926 0.913 0.933 2,043,350 0.9225 -1.46%
2011-11-18 0 1.370 1.350 1.370 1.330 1.380 4,006,000 5,425,180 1.3543 0.933 0.920 0.933 0.906 0.940 5,880,502 0.9226 -1.44%
2011-11-17 0 1.390 1.380 1.410 1.380 1.440 3,298,000 4,615,680 1.3995 0.947 0.940 0.961 0.940 0.981 4,841,212 0.9534 -1.42%
2011-11-16 0 1.410 1.380 1.410 1.380 1.440 1,794,000 2,523,200 1.4065 0.961 0.940 0.961 0.940 0.981 2,633,455 0.9581 -2.08%
2011-11-15 0 1.440 1.420 1.440 1.400 1.450 1,502,000 2,137,200 1.4229 0.981 0.967 0.981 0.954 0.988 2,204,821 0.9693 0.00%
2011-11-14 0 1.440 1.420 1.430 1.400 1.470 2,800,000 4,019,580 1.4356 0.981 0.967 0.974 0.954 1.001 4,110,186 0.9780 3.60%
2011-11-11 0 1.390 1.390 1.400 1.330 1.430 2,376,305 3,315,768 1.3953 0.947 0.947 0.954 0.906 0.974 3,488,234 0.9506 2.21%
2011-11-10 0 1.360 1.360 1.370 1.350 1.450 7,218,000 10,062,060 1.3940 0.926 0.926 0.933 0.920 0.988 10,595,472 0.9497 -9.33%
2011-11-09 0 1.500 1.500 1.510 1.480 1.550 2,786,000 4,194,500 1.5056 1.022 1.022 1.029 1.008 1.056 4,089,635 1.0256 -1.32%
2011-11-08 0 1.520 1.510 1.520 1.520 1.580 3,426,000 5,289,400 1.5439 1.035 1.029 1.035 1.035 1.076 5,029,106 1.0518 -1.30%
2011-11-07 0 1.540 1.540 1.550 1.490 1.570 8,249,000 12,728,960 1.5431 1.049 1.049 1.056 1.015 1.070 12,108,901 1.0512 3.36%
2011-11-04 0 1.490 1.480 1.490 1.430 1.520 8,412,000 12,443,180 1.4792 1.015 1.008 1.015 0.974 1.035 12,348,173 1.0077 4.93%
2011-11-03 0 1.420 1.400 1.420 1.390 1.480 3,876,000 5,553,480 1.4328 0.967 0.954 0.967 0.947 1.008 5,689,672 0.9761 -0.70%
2011-11-02 0 1.430 1.420 1.440 1.340 1.440 5,892,000 8,224,560 1.3959 0.974 0.967 0.981 0.913 0.981 8,649,006 0.9509 0.70%
2011-11-01 0 1.420 1.410 1.420 1.350 1.470 7,172,000 10,236,040 1.4272 0.967 0.961 0.967 0.920 1.001 10,527,948 0.9723 1.43%
2011-10-31 0 1.400 1.390 1.400 1.330 1.410 5,332,000 7,392,360 1.3864 0.954 0.947 0.954 0.906 0.961 7,826,968 0.9445 3.70%
2011-10-28 0 1.350 1.340 1.350 1.330 1.460 8,776,000 12,435,680 1.4170 0.920 0.913 0.920 0.906 0.995 12,882,497 0.9653 -2.17%
2011-10-27 0 1.380 1.360 1.370 1.310 1.380 5,914,000 7,993,820 1.3517 0.940 0.926 0.933 0.892 0.940 8,681,300 0.9208 4.55%
2011-10-26 0 1.320 1.310 1.320 1.220 1.340 3,212,000 4,124,740 1.2842 0.899 0.892 0.899 0.831 0.913 4,714,970 0.8748 4.76%
2011-10-25 0 1.260 1.240 1.250 1.230 1.310 3,446,000 4,349,260 1.2621 0.858 0.845 0.852 0.838 0.892 5,058,465 0.8598 0.00%
2011-10-24 0 1.260 1.250 1.260 1.210 1.280 5,318,000 6,658,260 1.2520 0.858 0.852 0.858 0.824 0.872 7,806,417 0.8529 5.88%
2011-10-21 0 1.190 1.190 1.200 1.170 1.230 7,158,000 8,531,880 1.1919 0.811 0.811 0.817 0.797 0.838 10,507,397 0.8120 -3.25%
2011-10-20 0 1.230 1.220 1.230 1.200 1.280 4,658,000 5,715,300 1.2270 0.838 0.831 0.838 0.817 0.872 6,837,588 0.8359 -4.65%
2011-10-19 0 1.290 1.290 1.300 1.280 1.330 2,180,000 2,847,020 1.3060 0.879 0.879 0.886 0.872 0.906 3,200,073 0.8897 1.57%
2011-10-18 0 1.270 1.270 1.280 1.260 1.310 2,420,000 3,097,660 1.2800 0.865 0.865 0.872 0.858 0.892 3,552,375 0.8720 -7.30%
2011-10-17 0 1.370 1.360 1.370 1.320 1.380 2,036,000 2,751,822 1.3516 0.933 0.926 0.933 0.899 0.940 2,988,692 0.9207 4.58%
2011-10-14 0 1.310 1.310 1.330 1.310 1.420 1,718,000 2,317,440 1.3489 0.892 0.892 0.906 0.892 0.967 2,521,893 0.9189 -6.43%
2011-10-13 0 1.400 1.380 1.400 1.340 1.420 8,030,000 11,141,680 1.3875 0.954 0.940 0.954 0.913 0.967 11,787,426 0.9452 5.26%
2011-10-12 0 1.330 1.320 1.330 1.250 1.350 6,652,000 8,758,540 1.3167 0.906 0.899 0.906 0.852 0.920 9,764,628 0.8970 4.72%
2011-10-11 0 1.270 1.250 1.270 1.230 1.300 1,966,010 2,481,772 1.2623 0.865 0.852 0.865 0.838 0.886 2,885,952 0.8599 4.96%
2011-10-10 0 1.210 1.200 1.220 1.190 1.220 966,000 1,164,460 1.2054 0.824 0.817 0.831 0.811 0.831 1,418,014 0.8212 0.00%
2011-10-07 0 1.210 1.200 1.210 1.190 1.240 2,836,000 3,458,360 1.2194 0.824 0.817 0.824 0.811 0.845 4,163,031 0.8307 4.31%
2011-10-06 0 1.160 1.150 1.170 1.110 1.180 1,340,000 1,539,960 1.1492 0.790 0.783 0.797 0.756 0.804 1,967,018 0.7829 4.50%
2011-10-04 0 1.110 1.110 1.130 1.000 1.160 10,070,000 11,127,140 1.1050 0.756 0.756 0.770 0.681 0.790 14,781,990 0.7527 -6.72%
2011-10-03 0 1.190 1.150 1.190 1.150 1.280 5,748,000 6,943,100 1.2079 0.811 0.783 0.811 0.783 0.872 8,437,625 0.8229 -7.03%
2011-09-30 0 1.280 1.240 1.280 1.240 1.280 1,554,000 1,966,140 1.2652 0.872 0.845 0.872 0.845 0.872 2,281,153 0.8619 -0.78%
2011-09-28 0 1.290 1.270 1.310 1.240 1.340 4,954,000 6,418,820 1.2957 0.879 0.865 0.892 0.845 0.913 7,272,093 0.8827 4.03%
2011-09-27 0 1.240 1.250 1.260 1.190 1.270 2,286,000 2,814,820 1.2313 0.845 0.852 0.858 0.811 0.865 3,355,673 0.8388 5.98%
2011-09-26 0 1.170 1.130 1.170 1.050 1.260 8,346,000 9,461,940 1.1337 0.797 0.770 0.797 0.715 0.858 12,251,290 0.7723 -8.59%
2011-09-23 0 1.280 1.280 1.290 1.100 1.290 6,530,000 7,829,620 1.1990 0.872 0.872 0.879 0.749 0.879 9,585,541 0.8168 4.07%
2011-09-22 0 1.230 1.200 1.230 1.200 1.320 4,902,000 6,196,100 1.2640 0.838 0.817 0.838 0.817 0.899 7,195,761 0.8611 -8.89%
2011-09-21 0 1.350 1.330 1.350 1.310 1.360 3,052,000 4,087,440 1.3393 0.920 0.906 0.920 0.892 0.926 4,480,103 0.9124 0.00%
2011-09-20 0 1.350 1.340 1.350 1.310 1.390 8,312,000 11,090,580 1.3343 0.920 0.913 0.920 0.892 0.947 12,201,381 0.9090 -2.88%
2011-09-19 0 1.390 1.390 1.420 1.380 1.460 3,864,000 5,482,760 1.4189 0.947 0.947 0.967 0.940 0.995 5,672,057 0.9666 -6.08%
2011-09-16 0 1.480 1.470 1.480 1.460 1.520 4,020,000 5,994,400 1.4911 1.008 1.001 1.008 0.995 1.035 5,901,053 1.0158 1.37%
2011-09-15 0 1.460 1.440 1.460 1.420 1.500 4,518,000 6,601,400 1.4611 0.995 0.981 0.995 0.967 1.022 6,632,079 0.9954 -2.01%
2011-09-14 0 1.490 1.480 1.490 1.400 1.570 5,792,000 8,486,080 1.4651 1.015 1.008 1.015 0.954 1.070 8,502,213 0.9981 -0.67%
2011-09-12 0 1.500 1.500 1.510 1.490 1.580 7,042,000 10,718,340 1.5221 1.022 1.022 1.029 1.015 1.076 10,337,118 1.0369 -5.66%
2011-09-09 0 1.590 1.580 1.600 1.530 1.630 7,966,000 12,726,140 1.5976 1.083 1.076 1.090 1.042 1.110 11,693,479 1.0883 1.92%
2011-09-08 0 1.560 1.550 1.570 1.460 1.590 19,290,000 29,390,800 1.5236 1.063 1.056 1.070 0.995 1.083 28,316,245 1.0379 8.33%
2011-09-07 0 1.440 1.430 1.440 1.400 1.450 3,384,000 4,835,380 1.4289 0.981 0.974 0.981 0.954 0.988 4,967,453 0.9734 3.60%
2011-09-06 0 1.390 1.390 1.400 1.380 1.430 4,470,000 6,229,980 1.3937 0.947 0.947 0.954 0.940 0.974 6,561,618 0.9495 -3.47%
2011-09-05 0 1.440 1.420 1.430 1.390 1.460 10,034,000 14,435,200 1.4386 0.981 0.967 0.974 0.947 0.995 14,729,145 0.9800 3.60%
2011-09-02 0 1.390 1.390 1.400 1.390 1.430 1,024,000 1,436,400 1.4027 0.947 0.947 0.954 0.947 0.974 1,503,154 0.9556 -1.42%
2011-09-01 0 1.410 1.400 1.410 1.400 1.480 4,274,000 6,191,460 1.4486 0.961 0.954 0.961 0.954 1.008 6,273,905 0.9869 -2.08%
2011-08-31 0 1.440 1.420 1.440 1.360 1.440 4,458,000 6,225,380 1.3965 0.981 0.967 0.981 0.926 0.981 6,544,003 0.9513 2.86%
2011-08-30 0 1.400 1.390 1.400 1.330 1.410 5,012,000 6,947,740 1.3862 0.954 0.947 0.954 0.906 0.961 7,357,233 0.9443 6.87%
2011-08-29 0 1.310 1.310 1.320 1.240 1.370 11,086,000 14,399,796 1.2989 0.892 0.892 0.899 0.845 0.933 16,273,401 0.8849 -4.38%
2011-08-26 0 1.370 1.370 1.380 1.360 1.430 4,360,000 6,060,640 1.3901 0.933 0.933 0.940 0.926 0.974 6,400,147 0.9470 -3.52%
2011-08-25 0 1.420 1.410 1.420 1.350 1.440 4,474,000 6,241,640 1.3951 0.967 0.961 0.967 0.920 0.981 6,567,490 0.9504 8.40%
2011-08-24 0 1.310 1.310 1.330 1.300 1.420 6,182,000 8,372,780 1.3544 0.892 0.892 0.906 0.886 0.967 9,074,703 0.9227 -3.68%
2011-08-23 0 1.360 1.360 1.380 1.300 1.420 5,462,000 7,404,500 1.3556 0.926 0.926 0.940 0.886 0.967 8,017,798 0.9235 0.74%
2011-08-22 0 1.350 1.360 1.370 1.280 1.480 8,202,000 11,117,060 1.3554 0.920 0.926 0.933 0.872 1.008 12,039,909 0.9234 -6.90%
2011-08-19 0 1.450 1.450 1.470 1.430 1.500 5,958,000 8,751,860 1.4689 0.988 0.988 1.001 0.974 1.022 8,745,889 1.0007 -6.45%
2011-08-18 0 1.550 1.540 1.550 1.550 1.600 2,322,000 3,630,360 1.5635 1.056 1.049 1.056 1.056 1.090 3,408,519 1.0651 -1.90%
2011-08-17 0 1.580 1.570 1.580 1.570 1.660 5,316,000 8,510,080 1.6008 1.076 1.070 1.076 1.070 1.131 7,803,482 1.0905 -3.07%
2011-08-16 0 1.630 1.620 1.630 1.610 1.720 5,282,000 8,761,400 1.6587 1.110 1.104 1.110 1.097 1.172 7,753,572 1.1300 -2.40%
2011-08-15 0 1.670 1.670 1.680 1.600 1.700 7,204,000 11,890,740 1.6506 1.138 1.138 1.144 1.090 1.158 10,574,921 1.1244 2.45%
2011-08-12 0 1.630 1.630 1.640 1.590 1.710 12,796,000 21,276,460 1.6627 1.110 1.110 1.117 1.083 1.165 18,783,550 1.1327 8.67%
2011-08-11 0 1.500 1.500 1.510 1.460 1.550 8,538,000 12,794,802 1.4986 1.022 1.022 1.029 0.995 1.056 12,533,131 1.0209 -6.25%
2011-08-10 0 1.600 1.590 1.600 1.560 1.670 3,787,000 6,125,840 1.6176 1.090 1.083 1.090 1.063 1.138 5,559,027 1.1020 1.27%
2011-08-09 0 1.580 1.570 1.590 1.430 1.630 8,138,000 12,420,442 1.5262 1.076 1.070 1.083 0.974 1.110 11,945,962 1.0397 0.64%
2011-08-08 0 1.570 1.570 1.590 1.430 1.590 14,476,000 21,831,840 1.5081 1.070 1.070 1.083 0.974 1.083 21,249,661 1.0274 -2.48%
2011-08-05 0 1.610 1.610 1.630 1.570 1.680 9,944,050 16,214,621 1.6306 1.097 1.097 1.110 1.070 1.144 14,597,105 1.1108 -7.47%
2011-08-04 0 1.740 1.740 1.750 1.700 1.780 3,358,000 5,826,320 1.7351 1.185 1.185 1.192 1.158 1.213 4,929,287 1.1820 -0.57%
2011-08-03 0 1.750 1.730 1.740 1.690 1.820 3,630,000 6,401,440 1.7635 1.192 1.179 1.185 1.151 1.240 5,328,563 1.2013 -0.57%
2011-08-02 0 1.760 1.750 1.760 1.750 1.810 2,280,000 4,036,720 1.7705 1.199 1.192 1.199 1.192 1.233 3,346,866 1.2061 -2.22%
2011-08-01 0 1.800 1.790 1.800 1.790 1.860 2,736,000 5,012,440 1.8320 1.226 1.219 1.226 1.219 1.267 4,016,239 1.2480 -0.55%
2011-07-29 0 1.810 1.810 1.820 1.760 1.870 3,282,000 5,929,500 1.8067 1.233 1.233 1.240 1.199 1.274 4,817,725 1.2308 -2.16%
2011-07-28 0 1.850 1.840 1.850 1.820 1.890 3,112,000 5,715,020 1.8364 1.260 1.253 1.260 1.240 1.288 4,568,178 1.2511 -1.07%
2011-07-27 0 1.870 1.860 1.870 1.830 1.890 3,144,000 5,875,880 1.8689 1.274 1.267 1.274 1.247 1.288 4,615,152 1.2732 -0.53%
2011-07-26 0 1.880 1.870 1.880 1.800 1.900 7,802,000 14,413,920 1.8475 1.281 1.274 1.281 1.226 1.294 11,452,740 1.2586 1.08%
2011-07-25 0 1.860 1.860 1.870 1.800 1.930 23,794,000 44,448,180 1.8680 1.267 1.267 1.274 1.226 1.315 34,927,773 1.2726 -1.59%
2011-07-22 0 1.890 1.890 1.900 1.760 1.890 21,380,000 39,181,800 1.8326 1.288 1.288 1.294 1.199 1.288 31,384,206 1.2485 9.25%
2011-07-21 0 1.730 1.730 1.740 1.700 1.800 9,010,000 15,815,840 1.7554 1.179 1.179 1.185 1.158 1.226 13,225,991 1.1958 1.17%
2011-07-20 0 1.710 1.700 1.710 1.700 1.730 4,072,000 6,970,780 1.7119 1.165 1.158 1.165 1.158 1.179 5,977,385 1.1662 2.40%
2011-07-19 0 1.670 1.660 1.670 1.650 1.730 2,584,000 4,351,880 1.6842 1.138 1.131 1.138 1.124 1.179 3,793,114 1.1473 -2.91%
2011-07-18 0 1.720 1.710 1.720 1.670 1.740 9,054,000 15,514,560 1.7136 1.172 1.165 1.172 1.138 1.185 13,290,580 1.1673 2.99%
2011-07-15 0 1.670 1.660 1.670 1.640 1.690 2,422,000 4,023,020 1.6610 1.138 1.131 1.138 1.117 1.151 3,555,311 1.1316 0.60%
2011-07-14 0 1.660 1.650 1.660 1.570 1.700 6,166,000 10,198,740 1.6540 1.131 1.124 1.131 1.070 1.158 9,051,217 1.1268 5.73%
2011-07-13 0 1.570 1.550 1.570 1.520 1.590 2,454,000 3,831,940 1.5615 1.070 1.056 1.070 1.035 1.083 3,602,284 1.0638 3.29%
2011-07-12 0 1.520 1.490 1.530 1.500 1.660 5,530,000 8,504,420 1.5379 1.035 1.015 1.042 1.022 1.131 8,117,617 1.0476 -7.88%
2011-07-11 0 1.650 1.640 1.650 1.630 1.690 2,924,000 4,820,520 1.6486 1.124 1.117 1.124 1.110 1.151 4,292,208 1.1231 -1.20%
2011-07-08 0 1.670 1.650 1.680 1.640 1.740 6,116,000 10,281,240 1.6810 1.138 1.124 1.144 1.117 1.185 8,977,820 1.1452 -2.34%
2011-07-07 0 1.710 1.700 1.720 1.670 1.730 3,252,000 5,542,740 1.7044 1.165 1.158 1.172 1.138 1.179 4,773,687 1.1611 1.79%
2011-07-06 0 1.680 1.670 1.680 1.670 1.720 6,844,000 11,597,600 1.6946 1.144 1.138 1.144 1.138 1.172 10,046,469 1.1544 -2.33%
2011-07-05 0 1.720 1.700 1.720 1.680 1.760 8,969,000 15,475,840 1.7255 1.172 1.158 1.172 1.144 1.199 13,165,806 1.1755 1.78%
2011-07-04 0 1.690 1.680 1.690 1.670 1.750 5,638,000 9,646,900 1.7111 1.151 1.144 1.151 1.138 1.192 8,276,153 1.1656 -1.17%
2011-06-30 0 1.710 1.700 1.720 1.630 1.750 8,882,000 15,108,300 1.7010 1.165 1.158 1.172 1.110 1.192 13,038,097 1.1588 3.64%
2011-06-29 0 1.650 1.640 1.650 1.620 1.670 1,344,000 2,211,740 1.6456 1.124 1.117 1.124 1.104 1.138 1,972,889 1.1211 0.00%
2011-06-28 0 1.650 1.640 1.650 1.610 1.690 2,829,828 4,630,109 1.6362 1.124 1.117 1.124 1.097 1.151 4,153,971 1.1146 -0.60%
2011-06-27 0 1.660 1.660 1.670 1.550 1.710 11,246,000 18,820,120 1.6735 1.131 1.131 1.138 1.056 1.165 16,508,268 1.1400 5.06%
2011-06-24 0 1.580 1.570 1.590 1.560 1.640 8,082,000 12,882,960 1.5940 1.076 1.070 1.083 1.063 1.117 11,863,758 1.0859 -1.25%
2011-06-23 0 1.600 1.590 1.600 1.490 1.600 16,376,000 25,492,600 1.5567 1.090 1.083 1.090 1.015 1.090 24,038,716 1.0605 4.58%
2011-06-22 0 1.530 1.510 1.520 1.220 1.540 35,131,000 49,995,980 1.4231 1.042 1.029 1.035 0.831 1.049 51,569,623 0.9695 23.39%
2011-06-21 0 1.240 1.230 1.250 1.210 1.260 3,176,000 3,946,360 1.2426 0.845 0.838 0.852 0.824 0.858 4,662,125 0.8465 0.81%
2011-06-20 0 1.230 1.230 1.240 1.200 1.280 2,564,000 3,155,480 1.2307 0.838 0.838 0.845 0.817 0.872 3,763,756 0.8384 -4.65%
2011-06-17 0 1.290 1.240 1.290 1.190 1.300 3,958,000 4,964,740 1.2544 0.879 0.845 0.879 0.811 0.886 5,810,041 0.8545 -1.53%
2011-06-16 0 1.310 1.300 1.320 1.300 1.410 2,202,000 2,910,880 1.3219 0.892 0.886 0.899 0.886 0.961 3,232,368 0.9005 -5.76%
2011-06-15 0 1.390 1.360 1.390 1.360 1.450 1,586,000 2,225,100 1.4030 0.947 0.926 0.947 0.926 0.988 2,328,127 0.9557 -2.80%
2011-06-14 0 1.430 1.410 1.430 1.300 1.450 4,032,000 5,594,820 1.3876 0.974 0.961 0.974 0.886 0.988 5,918,668 0.9453 5.93%
2011-06-13 0 1.350 1.340 1.380 1.350 1.430 1,764,000 2,436,140 1.3810 0.920 0.913 0.940 0.920 0.974 2,589,417 0.9408 -6.90%
2011-06-10 0 1.450 1.400 1.450 1.400 1.530 850,000 1,209,160 1.4225 0.988 0.954 0.988 0.954 1.042 1,247,735 0.9691 -2.03%
2011-06-09 0 1.480 1.450 1.480 1.400 1.590 4,116,000 5,948,720 1.4453 1.008 0.988 1.008 0.954 1.083 6,041,973 0.9846 -6.92%
2011-06-08 0 1.590 1.550 1.590 1.460 1.670 560,000 911,900 1.6284 1.083 1.056 1.083 0.995 1.138 822,037 1.1093 -0.62%
2011-06-07 0 1.600 1.590 1.600 1.580 1.640 1,692,000 2,690,040 1.5899 1.090 1.083 1.090 1.076 1.117 2,483,727 1.0831 -1.23%
2011-06-03 0 1.620 1.610 1.620 1.600 1.680 1,892,000 3,074,000 1.6247 1.104 1.097 1.104 1.090 1.144 2,777,311 1.1068 -1.22%
2011-06-02 0 1.640 1.620 1.640 1.610 1.660 2,732,000 4,448,440 1.6283 1.117 1.104 1.117 1.097 1.131 4,010,367 1.1092 -1.80%
2011-06-01 0 1.670 1.650 1.670 1.590 1.740 8,844,000 14,912,720 1.6862 1.138 1.124 1.138 1.083 1.185 12,982,316 1.1487 3.73%
2011-05-31 0 1.610 1.600 1.610 1.550 1.620 2,664,000 4,269,800 1.6028 1.097 1.090 1.097 1.056 1.104 3,910,548 1.0919 0.62%
2011-05-30 0 1.600 1.570 1.600 1.530 1.630 3,336,000 5,258,000 1.5761 1.090 1.070 1.090 1.042 1.110 4,896,993 1.0737 3.90%
2011-05-27 0 1.540 1.510 1.540 1.460 1.600 5,204,000 7,847,800 1.5080 1.049 1.029 1.049 0.995 1.090 7,639,074 1.0273 -1.28%
2011-05-26 0 1.560 1.560 1.570 1.560 1.650 2,404,000 3,838,240 1.5966 1.063 1.063 1.070 1.063 1.124 3,528,888 1.0877 -2.50%
2011-05-25 0 1.600 1.580 1.600 1.560 1.650 3,328,000 5,341,760 1.6051 1.090 1.076 1.090 1.063 1.124 4,885,250 1.0934 1.91%
2011-05-24 0 1.570 1.550 1.570 1.530 1.700 2,840,000 4,489,320 1.5807 1.070 1.056 1.070 1.042 1.158 4,168,903 1.0769 3.63%
2011-05-23 0 6.060 5.990 6.040 5.980 6.550 2,460,000 15,278,340 6.2107 1.032 1.020 1.029 1.018 1.116 14,444,368 1.0577 -8.87%
2011-05-20 0 6.650 6.630 6.650 6.510 6.720 810,000 5,376,936 6.6382 1.133 1.129 1.133 1.109 1.144 4,756,072 1.1305 1.22%
2011-05-19 0 6.570 6.560 6.580 6.510 6.620 341,000 2,245,910 6.5862 1.119 1.117 1.121 1.109 1.127 2,002,248 1.1217 1.08%
2011-05-18 0 6.500 6.500 6.550 6.350 6.590 755,000 4,890,580 6.4776 1.107 1.107 1.116 1.081 1.122 4,433,129 1.1032 1.88%
2011-05-17 0 6.380 6.370 6.380 6.350 6.580 543,043 3,495,893 6.4376 1.087 1.085 1.087 1.081 1.121 3,188,582 1.0964 -3.48%
2011-05-16 0 6.610 6.530 6.610 6.530 6.700 509,000 3,341,440 6.5647 1.126 1.112 1.126 1.112 1.141 2,988,692 1.1180 0.98%
2011-05-13 0 6.680 6.680 6.720 6.510 6.730 738,000 4,882,190 6.6154 1.115 1.115 1.121 1.086 1.123 4,422,286 1.1040 1.21%
2011-05-12 0 6.600 6.560 6.630 6.560 7.130 5,509,000 37,544,580 6.8151 1.101 1.095 1.106 1.095 1.190 33,011,344 1.1373 -3.51%
2011-05-11 0 6.840 6.830 6.840 6.770 6.980 1,175,000 8,107,060 6.8996 1.141 1.140 1.141 1.130 1.165 7,040,902 1.1514 0.00%
2011-05-09 0 6.840 6.810 6.840 6.800 6.950 960,000 6,611,430 6.8869 1.141 1.136 1.141 1.135 1.160 5,752,567 1.1493 -0.73%
2011-05-06 0 6.890 6.890 6.900 6.700 6.920 906,000 6,188,150 6.8302 1.150 1.150 1.151 1.118 1.155 5,428,985 1.1398 0.88%
2011-05-05 0 6.830 6.760 6.830 6.750 6.980 1,175,000 8,016,090 6.8222 1.140 1.128 1.140 1.126 1.165 7,040,902 1.1385 -0.73%
2011-05-04 0 6.880 6.880 6.890 6.830 6.970 1,231,000 8,477,110 6.8864 1.148 1.148 1.150 1.140 1.163 7,376,468 1.1492 -0.29%
2011-05-03 0 6.900 6.840 6.900 6.810 7.050 1,307,000 9,073,060 6.9419 1.151 1.141 1.151 1.136 1.177 7,831,880 1.1585 -1.57%
2011-04-29 0 7.010 7.000 7.030 6.940 7.110 819,000 5,726,000 6.9915 1.170 1.168 1.173 1.158 1.187 4,907,658 1.1667 -0.28%
2011-04-28 0 7.030 7.030 7.040 6.950 7.210 1,488,000 10,533,710 7.0791 1.173 1.173 1.175 1.160 1.203 8,916,478 1.1814 0.43%
2011-04-27 0 7.000 6.990 7.000 6.870 7.000 1,704,000 11,847,945 6.9530 1.168 1.167 1.168 1.146 1.168 10,210,806 1.1603 0.00%
2011-04-26 0 7.000 6.980 7.000 6.860 7.150 1,874,000 13,119,440 7.0008 1.168 1.165 1.168 1.145 1.193 11,229,490 1.1683 -2.23%
2011-04-21 0 7.160 7.120 7.160 7.050 7.220 2,507,000 17,927,620 7.1510 1.195 1.188 1.195 1.177 1.205 15,022,588 1.1934 1.42%
2011-04-20 0 7.060 7.060 7.080 6.730 7.100 2,724,000 18,790,030 6.8980 1.178 1.178 1.182 1.123 1.185 16,322,908 1.1511 4.44%
2011-04-19 0 6.760 6.790 6.860 6.660 6.950 1,596,000 10,718,160 6.7156 1.128 1.133 1.145 1.111 1.160 9,563,642 1.1207 -1.74%
2011-04-18 0 6.880 6.790 6.890 6.760 7.200 2,164,000 14,917,010 6.8933 1.148 1.133 1.150 1.128 1.202 12,967,244 1.1504 -2.41%
2011-04-15 0 7.050 7.020 7.070 6.880 7.100 1,153,000 8,072,010 7.0009 1.177 1.172 1.180 1.148 1.185 6,909,072 1.1683 0.00%
2011-04-14 0 7.050 7.020 7.050 6.850 7.100 1,041,000 7,265,210 6.9791 1.177 1.172 1.177 1.143 1.185 6,237,940 1.1647 1.73%
2011-04-13 0 6.930 6.950 6.970 6.830 7.110 2,633,000 18,272,370 6.9398 1.156 1.160 1.163 1.140 1.187 15,777,613 1.1581 -0.57%
2011-04-12 0 6.970 6.960 6.970 6.940 7.200 1,081,000 7,585,670 7.0173 1.163 1.161 1.163 1.158 1.202 6,477,630 1.1711 -2.11%
2011-04-11 0 7.120 7.120 7.130 7.020 7.300 2,215,000 15,821,000 7.1427 1.188 1.188 1.190 1.172 1.218 13,272,849 1.1920 0.00%
2011-04-08 0 7.120 7.110 7.120 7.070 7.260 4,271,323 30,722,859 7.1928 1.188 1.187 1.188 1.180 1.212 25,594,865 1.2004 0.71%
2011-04-07 0 7.070 7.080 7.090 6.580 7.190 4,783,000 33,256,520 6.9531 1.180 1.182 1.183 1.098 1.200 28,660,965 1.1603 6.48%
2011-04-06 0 6.640 6.630 6.640 6.570 6.720 1,310,000 8,695,420 6.6377 1.108 1.106 1.108 1.096 1.121 7,849,857 1.1077 -1.19%
2011-04-04 0 6.720 6.720 6.750 6.530 6.830 891,000 5,998,210 6.7320 1.121 1.121 1.126 1.090 1.140 5,339,101 1.1234 -0.44%
2011-04-01 0 6.750 6.710 6.780 6.690 6.880 2,231,000 15,102,940 6.7696 1.126 1.120 1.131 1.116 1.148 13,368,725 1.1297 -0.44%
2011-03-31 0 6.780 6.770 6.780 6.560 6.860 3,956,200 26,688,610 6.7460 1.131 1.130 1.131 1.095 1.145 23,706,567 1.1258 3.99%
2011-03-30 0 6.520 6.520 6.550 6.350 6.600 1,184,000 7,677,990 6.4848 1.088 1.088 1.093 1.060 1.101 7,094,832 1.0822 1.56%
2011-03-29 0 6.420 6.400 6.420 6.400 6.790 1,416,000 9,345,240 6.5997 1.071 1.068 1.071 1.068 1.133 8,485,036 1.1014 -5.31%
2011-03-28 0 6.780 6.780 6.790 6.520 6.790 4,337,000 28,909,650 6.6658 1.131 1.131 1.133 1.088 1.133 25,988,419 1.1124 4.63%
2011-03-25 0 6.480 6.480 6.500 6.450 6.750 2,134,000 14,005,380 6.5630 1.081 1.081 1.085 1.076 1.126 12,787,476 1.0952 -2.70%
2011-03-24 0 6.660 6.640 6.660 6.420 6.830 3,363,000 22,450,490 6.6757 1.111 1.108 1.111 1.071 1.140 20,151,960 1.1141 2.78%
2011-03-23 0 6.480 6.450 6.470 5.920 6.480 3,040,000 19,166,960 6.3049 1.081 1.076 1.080 0.988 1.081 18,216,461 1.0522 9.09%
2011-03-22 0 5.940 5.930 5.940 5.890 6.050 576,400 3,422,256 5.9373 0.991 0.990 0.991 0.983 1.010 3,453,937 0.9908 -1.00%
2011-03-21 0 6.000 5.990 6.000 5.840 6.090 2,122,000 12,831,490 6.0469 1.001 1.000 1.001 0.975 1.016 12,715,569 1.0091 1.35%
2011-03-18 0 5.920 5.900 5.920 5.860 5.960 997,000 5,900,090 5.9178 0.988 0.985 0.988 0.978 0.995 5,974,280 0.9876 0.68%
2011-03-17 0 5.880 5.860 5.920 5.790 6.000 3,828,000 22,450,440 5.8648 0.981 0.978 0.988 0.966 1.001 22,938,360 0.9787 -3.61%
2011-03-16 0 6.100 6.100 6.120 5.980 6.200 1,554,000 9,459,430 6.0871 1.018 1.018 1.021 0.998 1.035 9,311,967 1.0158 0.83%
2011-03-15 0 6.050 6.020 6.050 5.770 6.370 4,803,400 28,762,500 5.9879 1.010 1.005 1.010 0.963 1.063 28,783,207 0.9993 -3.66%
2011-03-14 0 6.280 6.270 6.350 6.170 6.400 1,723,000 10,844,530 6.2940 1.048 1.046 1.060 1.030 1.068 10,324,659 1.0504 -0.48%
2011-03-11 0 6.310 6.250 6.310 6.190 6.450 2,038,000 12,943,470 6.3511 1.053 1.043 1.053 1.033 1.076 12,212,220 1.0599 -2.77%
2011-03-10 0 6.490 6.480 6.490 6.400 6.580 3,778,000 24,408,180 6.4606 1.083 1.081 1.083 1.068 1.098 22,638,747 1.0782 0.93%
2011-03-09 0 6.430 6.430 6.480 6.420 6.600 1,442,000 9,388,810 6.5110 1.073 1.073 1.081 1.071 1.101 8,640,835 1.0866 -2.28%
2011-03-08 0 6.580 6.520 6.630 6.300 6.700 3,552,000 23,201,950 6.5321 1.098 1.088 1.106 1.051 1.118 21,284,497 1.0901 0.46%
2011-03-07 0 6.550 6.570 6.590 6.410 6.840 3,001,000 19,720,250 6.5712 1.093 1.096 1.100 1.070 1.141 17,982,763 1.0966 -3.11%
2011-03-04 0 6.760 6.720 6.780 6.720 6.920 2,035,000 13,881,740 6.8215 1.128 1.121 1.131 1.121 1.155 12,194,243 1.1384 -0.88%
2011-03-03 0 6.820 6.800 6.830 6.600 6.960 2,734,000 18,594,260 6.8011 1.138 1.135 1.140 1.101 1.161 16,382,831 1.1350 3.49%
2011-03-02 0 6.590 6.570 6.600 6.450 6.630 1,405,000 9,177,920 6.5323 1.100 1.096 1.101 1.076 1.106 8,419,121 1.0901 -0.45%
2011-03-01 0 6.620 6.610 6.620 6.490 6.720 2,191,000 14,494,660 6.6155 1.105 1.103 1.105 1.083 1.121 13,129,035 1.1040 0.46%
2011-02-28 0 6.590 6.580 6.600 6.150 6.740 6,282,000 41,107,850 6.5438 1.100 1.098 1.101 1.026 1.125 37,643,359 1.0920 3.94%
2011-02-25 0 6.340 6.310 6.340 6.110 6.590 6,723,000 42,210,710 6.2786 1.058 1.053 1.058 1.020 1.100 40,285,944 1.0478 -0.16%
2011-02-24 0 6.350 6.330 6.350 6.140 6.970 11,366,000 73,965,710 6.5076 1.060 1.056 1.060 1.025 1.163 68,107,993 1.0860 -7.43%
2011-02-23 0 6.860 6.860 6.870 6.090 6.970 20,581,000 134,014,790 6.5116 1.145 1.145 1.146 1.016 1.163 123,326,642 1.0867 13.58%
2011-02-22 0 6.040 6.040 6.050 5.710 6.050 10,464,000 62,103,350 5.9350 1.008 1.008 1.010 0.953 1.010 62,702,977 0.9904 5.96%
2011-02-21 0 5.700 5.690 5.710 5.470 5.800 2,945,000 16,547,160 5.6187 0.951 0.950 0.953 0.913 0.968 17,647,197 0.9377 -0.87%
2011-02-18 0 5.750 5.690 5.750 5.670 5.880 1,807,000 10,374,770 5.7414 0.960 0.950 0.960 0.946 0.981 10,828,008 0.9581 -0.69%
2011-02-17 0 5.790 5.770 5.790 5.500 5.990 5,190,000 29,737,160 5.7297 0.966 0.963 0.966 0.918 1.000 31,099,814 0.9562 -2.20%
2011-02-16 0 5.920 5.920 5.930 5.580 5.950 3,436,000 20,085,990 5.8457 0.988 0.988 0.990 0.931 0.993 20,589,395 0.9756 5.71%
2011-02-15 0 5.600 5.590 5.620 5.450 5.630 2,780,799 15,371,263 5.5276 0.935 0.933 0.938 0.910 0.940 16,663,262 0.9225 1.82%
2011-02-14 0 5.500 5.500 5.520 5.470 5.650 1,438,000 7,959,390 5.5350 0.918 0.918 0.921 0.913 0.943 8,616,866 0.9237 -0.18%
2011-02-11 0 5.510 5.500 5.510 5.440 5.660 1,648,000 9,064,580 5.5004 0.920 0.918 0.920 0.908 0.945 9,875,240 0.9179 -0.18%
2011-02-10 0 5.520 5.520 5.550 5.510 5.700 577,000 3,221,060 5.5824 0.921 0.921 0.926 0.920 0.951 3,457,532 0.9316 -0.90%
2011-02-09 0 5.570 5.540 5.570 5.500 5.700 1,583,962 8,837,504 5.5794 0.930 0.925 0.930 0.918 0.951 9,491,507 0.9311 -2.28%
2011-02-08 0 5.700 5.680 5.700 5.650 5.940 2,728,837 15,871,761 5.8163 0.951 0.948 0.951 0.943 0.991 16,351,893 0.9706 1.79%
2011-02-07 0 5.600 5.580 5.600 5.440 5.680 1,342,000 7,476,550 5.5712 0.935 0.931 0.935 0.908 0.948 8,041,609 0.9297 2.75%
2011-02-02 0 5.450 5.420 5.450 5.250 5.530 1,474,000 7,970,190 5.4072 0.910 0.905 0.910 0.876 0.923 8,832,587 0.9024 0.18%
2011-02-01 0 5.440 5.400 5.470 5.150 5.500 1,383,000 7,346,400 5.3119 0.908 0.901 0.913 0.859 0.918 8,287,291 0.8865 6.25%
2011-01-31 0 5.120 5.120 5.130 5.000 5.150 1,959,000 9,975,310 5.0920 0.854 0.854 0.856 0.834 0.859 11,738,831 0.8498 0.39%
2011-01-28 0 5.100 5.100 5.110 4.800 5.150 2,370,000 11,837,760 4.9948 0.851 0.851 0.853 0.801 0.859 14,201,649 0.8335 4.72%
2011-01-27 0 4.870 4.830 4.870 4.720 4.910 763,000 3,717,190 4.8718 0.813 0.806 0.813 0.788 0.819 4,572,092 0.8130 1.88%
2011-01-26 0 4.780 4.730 4.780 4.700 4.830 1,298,000 6,160,640 4.7463 0.798 0.789 0.798 0.784 0.806 7,777,950 0.7921 0.00%
2011-01-25 0 4.780 4.740 4.780 4.720 4.880 544,000 2,614,830 4.8067 0.798 0.791 0.798 0.788 0.814 3,259,788 0.8021 -1.65%
2011-01-24 0 4.860 4.830 4.860 4.830 4.950 839,000 4,099,740 4.8865 0.811 0.806 0.811 0.806 0.826 5,027,504 0.8155 1.04%
2011-01-21 0 4.810 4.800 4.810 4.780 4.920 1,556,000 7,502,200 4.8215 0.803 0.801 0.803 0.798 0.821 9,323,952 0.8046 -1.43%
2011-01-20 0 4.880 4.820 4.890 4.680 4.900 2,107,000 10,110,760 4.7987 0.814 0.804 0.816 0.781 0.818 12,625,686 0.8008 -0.41%
2011-01-19 0 4.900 4.900 4.910 4.700 4.950 3,530,000 17,074,970 4.8371 0.818 0.818 0.819 0.784 0.826 21,152,667 0.8072 4.26%
2011-01-18 0 4.700 4.690 4.700 4.660 5.050 6,848,000 32,819,130 4.7925 0.784 0.783 0.784 0.778 0.843 41,034,976 0.7998 -4.08%
2011-01-17 0 4.900 4.890 4.900 4.870 5.200 2,553,000 12,882,130 5.0459 0.818 0.816 0.818 0.813 0.868 15,298,232 0.8421 -4.30%
2011-01-14 0 5.120 5.100 5.120 5.060 5.210 2,007,000 10,324,680 5.1443 0.854 0.851 0.854 0.844 0.869 12,026,460 0.8585 0.00%
2011-01-13 0 5.120 5.120 5.150 5.080 5.290 3,611,000 18,585,970 5.1470 0.854 0.854 0.859 0.848 0.883 21,638,040 0.8589 -0.39%
2011-01-12 0 5.140 5.120 5.150 5.050 5.260 4,065,000 20,866,810 5.1333 0.858 0.854 0.859 0.843 0.878 24,358,525 0.8567 -2.65%
2011-01-11 0 5.280 5.210 5.300 5.110 5.350 2,157,000 11,371,490 5.2719 0.881 0.869 0.884 0.853 0.893 12,925,298 0.8798 0.96%
2011-01-10 0 5.230 5.190 5.230 5.000 5.460 4,773,000 24,800,220 5.1959 0.873 0.866 0.873 0.834 0.911 28,601,043 0.8671 -4.04%
2011-01-07 0 5.450 5.440 5.450 5.270 5.550 7,055,000 38,208,910 5.4159 0.910 0.908 0.910 0.879 0.926 42,275,373 0.9038 2.83%
2011-01-06 0 5.300 5.310 5.330 5.210 5.580 8,568,000 46,077,510 5.3779 0.884 0.886 0.889 0.869 0.931 51,341,658 0.8975 0.95%
2011-01-05 0 5.250 5.240 5.250 4.540 5.260 15,916,300 80,525,339 5.0593 0.876 0.874 0.876 0.758 0.878 95,374,560 0.8443 16.15%
2011-01-04 0 4.520 4.520 4.530 3.860 4.560 75,136,000 276,083,760 3.6745 0.754 0.754 0.756 0.644 0.761 450,234,223 0.6132 13.28%
2011-01-03 0 3.990 3.990 4.010 3.950 4.150 11,488,000 46,137,310 4.0161 0.666 0.666 0.669 0.659 0.693 68,839,049 0.6702 1.01%
2010-12-31 0 3.950 3.940 3.950 3.930 4.200 6,535,000 26,083,020 3.9913 0.659 0.658 0.659 0.656 0.701 39,159,400 0.6661 -4.82%
2010-12-30 0 4.150 4.130 4.150 3.750 4.280 5,935,000 24,289,170 4.0925 0.693 0.689 0.693 0.626 0.714 35,564,045 0.6830 11.26%
2010-12-29 0 3.730 3.720 3.750 3.690 3.760 1,016,000 3,770,630 3.7113 0.622 0.621 0.626 0.616 0.627 6,088,133 0.6193 2.47%
2010-12-28 0 3.640 3.620 3.690 3.600 3.650 280,000 1,014,370 3.6228 0.607 0.604 0.616 0.601 0.609 1,677,832 0.6046 -0.27%
2010-12-24 0 3.650 3.630 3.700 3.600 3.650 82,000 298,090 3.6352 0.609 0.606 0.617 0.601 0.609 491,365 0.6067 -0.27%
2010-12-23 0 3.660 3.640 3.700 3.650 3.700 375,000 1,377,390 3.6730 0.611 0.607 0.617 0.609 0.617 2,247,096 0.6130 -1.35%
2010-12-22 0 3.710 3.680 3.720 3.700 3.760 456,000 1,702,070 3.7326 0.619 0.614 0.621 0.617 0.627 2,732,469 0.6229 0.00%
2010-12-21 0 3.710 3.650 3.730 3.600 3.720 278,000 1,022,500 3.6781 0.619 0.609 0.622 0.601 0.621 1,665,847 0.6138 3.06%
2010-12-20 0 3.600 3.580 3.600 3.590 3.600 164,000 590,080 3.5980 0.601 0.597 0.601 0.599 0.601 982,730 0.6004 -0.83%
2010-12-17 0 3.630 3.630 3.680 3.620 3.790 474,000 1,724,170 3.6375 0.606 0.606 0.614 0.604 0.632 2,840,330 0.6070 -0.55%
2010-12-16 0 3.650 3.580 3.650 3.570 3.650 627,000 2,257,890 3.6011 0.609 0.597 0.609 0.596 0.609 3,757,145 0.6010 0.00%
2010-12-15 0 3.650 3.600 3.650 3.580 3.680 329,000 1,201,500 3.6520 0.609 0.601 0.609 0.597 0.614 1,971,453 0.6094 0.00%
2010-12-14 0 3.650 3.600 3.650 3.580 3.670 701,000 2,545,890 3.6318 0.609 0.601 0.609 0.597 0.612 4,200,572 0.6061 2.24%
2010-12-13 0 3.570 3.530 3.570 3.510 3.630 328,000 1,172,210 3.5738 0.596 0.589 0.596 0.586 0.606 1,965,460 0.5964 -0.56%
2010-12-10 0 3.590 3.560 3.570 3.570 3.630 390,000 1,401,780 3.5943 0.599 0.594 0.596 0.596 0.606 2,336,980 0.5998 -1.37%
2010-12-09 0 3.640 3.640 3.660 3.620 3.790 371,000 1,351,570 3.6430 0.607 0.607 0.611 0.604 0.632 2,223,127 0.6080 -0.82%
2010-12-08 0 3.670 3.630 3.680 3.610 3.700 196,000 716,700 3.6566 0.612 0.606 0.614 0.602 0.617 1,174,482 0.6102 0.27%
2010-12-07 0 3.660 3.640 3.660 3.600 3.730 387,000 1,409,330 3.6417 0.611 0.607 0.611 0.601 0.622 2,319,003 0.6077 -2.66%
2010-12-06 0 3.760 3.630 3.760 3.610 3.810 455,000 1,670,490 3.6714 0.627 0.606 0.627 0.602 0.636 2,726,477 0.6127 3.58%
2010-12-03 0 3.630 3.630 3.680 3.620 3.680 254,000 924,200 3.6386 0.606 0.606 0.614 0.604 0.614 1,522,033 0.6072 -1.36%
2010-12-02 0 3.680 3.680 3.700 3.680 3.900 515,000 1,915,940 3.7203 0.614 0.614 0.617 0.614 0.651 3,086,012 0.6208 -4.42%
2010-12-01 0 3.850 3.800 3.850 3.800 3.900 797,000 3,084,370 3.8700 0.642 0.634 0.642 0.634 0.651 4,775,829 0.6458 3.49%
2010-11-30 0 3.720 3.710 3.740 3.640 3.740 214,000 791,600 3.6991 0.621 0.619 0.624 0.607 0.624 1,282,343 0.6173 0.00%
2010-11-29 0 3.720 3.700 3.730 3.550 3.740 293,000 1,076,210 3.6731 0.621 0.617 0.622 0.592 0.624 1,755,731 0.6130 3.33%
2010-11-26 0 3.600 3.580 3.600 3.560 3.650 105,000 378,350 3.6033 0.601 0.597 0.601 0.594 0.609 629,187 0.6013 1.41%
2010-11-25 0 3.550 3.550 3.570 3.540 3.570 124,000 441,290 3.5588 0.592 0.592 0.596 0.591 0.596 743,040 0.5939 -0.28%
2010-11-24 0 3.560 3.550 3.630 3.480 3.630 380,000 1,348,720 3.5493 0.594 0.592 0.606 0.581 0.606 2,277,058 0.5923 -0.56%
2010-11-23 0 3.580 3.570 3.590 3.570 3.650 91,000 326,840 3.5916 0.597 0.596 0.599 0.596 0.609 545,295 0.5994 -1.10%
2010-11-22 0 3.620 3.660 3.740 3.580 3.660 114,000 410,270 3.5989 0.604 0.611 0.624 0.597 0.611 683,117 0.6006 0.00%
2010-11-19 0 3.620 3.610 3.640 3.570 3.670 118,000 425,480 3.6058 0.604 0.602 0.607 0.596 0.612 707,086 0.6017 0.56%
2010-11-18 0 3.600 3.610 3.650 3.580 3.670 216,000 779,780 3.6101 0.601 0.602 0.609 0.597 0.612 1,294,328 0.6025 -0.28%
2010-11-17 0 3.610 3.590 3.610 3.580 3.680 325,000 1,171,510 3.6046 0.602 0.599 0.602 0.597 0.614 1,947,484 0.6016 -2.43%
2010-11-16 0 3.700 3.700 3.730 3.700 3.750 205,000 765,300 3.7332 0.617 0.617 0.622 0.617 0.626 1,228,413 0.6230 -2.63%
2010-11-15 0 3.800 3.780 3.820 3.800 3.850 126,000 482,700 3.8310 0.634 0.631 0.637 0.634 0.642 755,024 0.6393 -0.78%
2010-11-12 0 3.830 3.820 3.920 3.830 3.970 311,000 1,212,430 3.8985 0.639 0.637 0.654 0.639 0.663 1,863,592 0.6506 -3.28%
2010-11-11 0 3.960 3.960 3.980 3.960 4.010 162,000 645,380 3.9838 0.661 0.661 0.664 0.661 0.669 970,746 0.6648 -0.25%
2010-11-10 0 3.970 3.970 4.000 3.970 4.000 281,000 1,120,680 3.9882 0.663 0.663 0.668 0.663 0.668 1,683,824 0.6656 -0.50%
2010-11-09 0 3.990 3.980 4.000 3.980 4.050 458,000 1,834,330 4.0051 0.666 0.664 0.668 0.664 0.676 2,744,454 0.6684 -0.25%
2010-11-08 0 4.000 3.980 4.000 3.850 4.080 1,066,000 4,243,070 3.9804 0.668 0.664 0.668 0.642 0.681 6,387,746 0.6643 3.90%
2010-11-05 0 3.850 3.840 3.890 3.840 3.950 2,069,000 8,036,940 3.8845 0.642 0.641 0.649 0.641 0.659 12,397,980 0.6482 -1.28%
2010-11-04 0 3.900 3.890 3.900 3.890 4.000 629,000 2,483,490 3.9483 0.651 0.649 0.651 0.649 0.668 3,769,130 0.6589 -2.01%
2010-11-03 0 3.980 3.950 3.980 3.840 4.000 1,143,000 4,526,900 3.9605 0.664 0.659 0.664 0.641 0.668 6,849,150 0.6609 4.19%
2010-11-02 0 3.820 3.820 3.840 3.770 3.890 243,700 927,735 3.8069 0.637 0.637 0.641 0.629 0.649 1,460,313 0.6353 0.53%
2010-11-01 0 3.800 3.800 3.850 3.800 3.820 192,000 730,910 3.8068 0.634 0.634 0.642 0.634 0.637 1,150,513 0.6353 0.00%
2010-10-29 0 3.800 3.780 3.800 3.720 3.840 294,000 1,115,390 3.7938 0.634 0.631 0.634 0.621 0.641 1,761,724 0.6331 -1.04%
2010-10-28 0 3.840 3.840 3.910 3.820 3.920 204,000 789,270 3.8690 0.641 0.641 0.653 0.637 0.654 1,222,420 0.6457 -1.54%
2010-10-27 0 3.900 3.860 3.900 3.820 4.000 933,000 3,687,010 3.9518 0.651 0.644 0.651 0.637 0.668 5,590,776 0.6595 -0.51%
2010-10-26 0 3.920 3.900 3.920 3.800 3.920 445,000 1,716,120 3.8564 0.654 0.651 0.654 0.634 0.654 2,666,554 0.6436 1.29%
2010-10-25 0 3.870 3.860 3.930 3.830 3.950 997,000 3,904,220 3.9160 0.646 0.644 0.656 0.639 0.659 5,974,280 0.6535 1.84%
2010-10-22 0 3.800 3.800 3.840 3.740 3.900 305,000 1,170,960 3.8392 0.634 0.634 0.641 0.624 0.651 1,827,638 0.6407 -2.06%
2010-10-21 0 3.880 3.780 3.880 3.750 3.960 435,000 1,675,880 3.8526 0.648 0.631 0.648 0.626 0.661 2,606,632 0.6429 3.19%
2010-10-20 0 3.760 3.760 3.850 3.760 3.900 277,000 1,065,860 3.8479 0.627 0.627 0.642 0.627 0.651 1,659,855 0.6421 -4.81%
2010-10-19 0 3.950 3.950 3.980 3.850 4.000 914,000 3,647,560 3.9908 0.659 0.659 0.664 0.642 0.668 5,476,923 0.6660 1.28%
2010-10-18 0 3.900 3.850 3.900 3.700 3.900 640,000 2,451,140 3.8299 0.651 0.642 0.651 0.617 0.651 3,835,044 0.6391 0.78%
2010-10-15 0 3.870 3.850 3.870 3.810 3.870 93,000 357,130 3.8401 0.646 0.642 0.646 0.636 0.646 557,280 0.6408 0.52%
2010-10-14 0 3.850 3.840 3.860 3.820 3.900 310,000 1,196,400 3.8594 0.642 0.641 0.644 0.637 0.651 1,857,600 0.6441 0.00%
2010-10-13 0 3.850 3.830 3.850 3.740 3.850 257,000 983,370 3.8263 0.642 0.639 0.642 0.624 0.642 1,540,010 0.6385 2.12%
2010-10-12 0 3.770 3.770 3.790 3.750 3.800 121,000 456,140 3.7698 0.629 0.629 0.632 0.626 0.634 725,063 0.6291 -0.79%
2010-10-11 0 3.800 3.760 3.800 3.760 3.900 261,000 992,300 3.8019 0.634 0.627 0.634 0.627 0.651 1,563,979 0.6345 -0.78%
2010-10-08 0 3.830 3.830 3.890 3.830 3.940 265,000 1,019,820 3.8484 0.639 0.639 0.649 0.639 0.658 1,587,948 0.6422 -2.79%
2010-10-07 0 3.940 3.870 3.940 3.850 3.980 82,000 318,540 3.8846 0.658 0.646 0.658 0.642 0.664 491,365 0.6483 -0.51%
2010-10-06 0 3.960 3.910 3.960 3.930 4.000 769,000 3,052,520 3.9695 0.661 0.653 0.661 0.656 0.668 4,608,046 0.6624 0.25%
2010-10-05 0 3.950 3.910 3.950 3.850 3.980 236,000 932,820 3.9526 0.659 0.653 0.659 0.642 0.664 1,414,173 0.6596 0.25%
2010-10-04 0 3.940 3.860 3.940 3.850 3.950 326,000 1,259,200 3.8626 0.658 0.644 0.658 0.642 0.659 1,953,476 0.6446 1.03%
2010-09-30 0 3.900 3.850 3.900 3.810 3.900 258,000 991,600 3.8434 0.651 0.642 0.651 0.636 0.651 1,546,002 0.6414 1.30%
2010-09-29 0 3.850 3.830 3.850 3.750 3.850 574,000 2,185,256 3.8071 0.642 0.639 0.642 0.626 0.642 3,439,556 0.6353 -0.26%
2010-09-28 0 3.860 3.820 3.860 3.800 3.980 909,000 3,505,740 3.8567 0.644 0.637 0.644 0.634 0.664 5,446,962 0.6436 -2.53%
2010-09-27 0 3.960 3.960 4.000 3.950 4.090 521,000 2,090,720 4.0129 0.661 0.661 0.668 0.659 0.683 3,121,966 0.6697 -1.00%
2010-09-24 0 4.000 3.980 3.990 3.970 4.030 663,000 2,649,240 3.9958 0.668 0.664 0.666 0.663 0.673 3,972,866 0.6668 -1.72%
2010-09-22 0 4.070 3.990 4.070 3.970 4.080 298,000 1,203,680 4.0392 0.679 0.666 0.679 0.663 0.681 1,785,693 0.6741 -0.25%
2010-09-21 0 4.080 4.050 4.080 4.010 4.200 539,000 2,216,170 4.1116 0.681 0.676 0.681 0.669 0.701 3,229,827 0.6862 2.77%
2010-09-20 0 3.970 3.930 3.970 3.930 4.010 48,000 190,110 3.9606 0.663 0.656 0.663 0.656 0.669 287,628 0.6610 -0.75%
2010-09-17 0 4.000 4.000 4.010 3.970 4.050 799,000 3,207,570 4.0145 0.668 0.668 0.669 0.663 0.676 4,787,813 0.6699 0.76%
2010-09-16 0 3.970 3.960 3.970 3.970 4.290 1,687,000 6,834,750 4.0514 0.663 0.661 0.663 0.663 0.716 10,108,938 0.6761 -1.98%
2010-09-15 0 4.050 4.050 4.090 4.030 4.210 134,000 550,560 4.1087 0.676 0.676 0.683 0.673 0.703 802,962 0.6857 -2.17%
2010-09-14 0 4.140 4.090 4.140 4.040 4.150 845,000 3,468,940 4.1053 0.691 0.683 0.691 0.674 0.693 5,063,457 0.6851 0.98%
2010-09-13 0 4.100 4.070 4.120 3.940 4.200 1,613,000 6,645,140 4.1197 0.684 0.679 0.688 0.658 0.701 9,665,511 0.6875 4.59%
2010-09-10 0 3.920 3.920 3.950 3.780 3.990 1,081,000 4,231,600 3.9145 0.654 0.654 0.659 0.631 0.666 6,477,630 0.6533 3.16%
2010-09-09 0 3.800 3.780 3.800 3.750 3.830 477,000 1,812,360 3.7995 0.634 0.631 0.634 0.626 0.639 2,858,307 0.6341 1.88%
2010-09-08 0 3.730 3.680 3.730 3.630 3.730 119,000 437,930 3.6801 0.622 0.614 0.622 0.606 0.622 713,079 0.6141 1.08%
2010-09-07 0 3.690 3.690 3.720 3.680 3.740 211,000 781,980 3.7061 0.616 0.616 0.621 0.614 0.624 1,264,366 0.6185 0.00%
2010-09-06 0 3.690 3.680 3.690 3.660 3.700 70,000 258,010 3.6859 0.616 0.614 0.616 0.611 0.617 419,458 0.6151 0.54%
2010-09-03 0 3.670 3.650 3.680 3.610 3.700 173,000 634,200 3.6659 0.612 0.609 0.614 0.602 0.617 1,036,660 0.6118 1.10%
2010-09-02 0 3.630 3.620 3.630 3.620 3.670 56,000 203,900 3.6411 0.606 0.604 0.606 0.604 0.612 335,566 0.6076 -0.27%
2010-09-01 0 3.640 3.610 3.640 3.620 3.680 164,000 597,610 3.6440 0.607 0.602 0.607 0.604 0.614 982,730 0.6081 0.00%
2010-08-31 0 3.640 3.640 3.650 3.620 3.660 304,000 1,105,970 3.6381 0.607 0.607 0.609 0.604 0.611 1,821,646 0.6071 -1.09%
2010-08-30 0 3.680 3.670 3.700 3.660 3.750 364,000 1,353,020 3.7171 0.614 0.612 0.617 0.611 0.626 2,181,182 0.6203 0.55%
2010-08-27 0 3.660 3.660 3.670 3.650 3.800 332,000 1,218,910 3.6714 0.611 0.611 0.612 0.609 0.634 1,989,429 0.6127 -1.88%
2010-08-26 0 3.730 3.720 3.730 3.710 3.800 198,000 741,290 3.7439 0.622 0.621 0.622 0.619 0.634 1,186,467 0.6248 -0.27%
2010-08-25 0 3.740 3.740 3.760 3.700 3.900 1,627,000 6,202,310 3.8121 0.624 0.624 0.627 0.617 0.651 9,749,402 0.6362 3.03%
2010-08-24 0 3.630 3.630 3.670 3.610 3.730 1,292,000 4,758,310 3.6829 0.606 0.606 0.612 0.602 0.622 7,741,996 0.6146 0.55%
2010-08-23 0 3.610 3.620 3.700 3.570 3.750 2,361,000 8,611,030 3.6472 0.602 0.604 0.617 0.596 0.626 14,147,719 0.6087 -1.63%
2010-08-20 0 3.670 3.610 3.680 3.400 3.680 1,138,000 4,038,120 3.5484 0.612 0.602 0.614 0.567 0.614 6,819,188 0.5922 6.38%
2010-08-19 0 3.450 3.420 3.450 3.380 3.450 258,500 881,940 3.4118 0.576 0.571 0.576 0.564 0.576 1,548,998 0.5694 1.77%
2010-08-18 0 3.390 3.370 3.400 3.380 3.450 476,000 1,622,040 3.4076 0.566 0.562 0.567 0.564 0.576 2,852,314 0.5687 -3.14%
2010-08-17 0 3.500 3.490 3.500 3.430 3.510 335,000 1,164,900 3.4773 0.584 0.582 0.584 0.572 0.586 2,007,406 0.5803 0.00%
2010-08-16 0 3.500 3.410 3.500 3.430 3.520 766,000 2,661,420 3.4744 0.584 0.569 0.584 0.572 0.587 4,590,069 0.5798 1.45%
2010-08-13 0 3.450 3.410 3.450 3.350 3.450 1,149,000 3,937,880 3.4272 0.576 0.569 0.576 0.559 0.576 6,885,103 0.5719 0.58%
2010-08-12 0 3.430 3.400 3.430 3.290 3.440 478,000 1,617,670 3.3842 0.572 0.567 0.572 0.549 0.574 2,864,299 0.5648 1.48%
2010-08-11 0 3.380 3.300 3.380 3.300 3.450 1,146,000 3,888,400 3.3930 0.564 0.551 0.564 0.551 0.576 6,867,127 0.5662 3.36%
2010-08-10 0 3.270 3.200 3.270 3.200 3.300 123,000 403,770 3.2827 0.546 0.534 0.546 0.534 0.551 737,048 0.5478 -0.91%
2010-08-09 0 3.300 3.150 3.300 3.120 3.310 354,000 1,128,980 3.1892 0.551 0.526 0.551 0.521 0.552 2,121,259 0.5322 5.43%
2010-08-06 0 3.130 3.120 3.130 3.120 3.150 191,000 598,050 3.1312 0.522 0.521 0.522 0.521 0.526 1,144,521 0.5225 -2.19%
2010-08-05 0 3.200 3.130 3.200 3.130 3.200 206,000 654,990 3.1796 0.534 0.522 0.534 0.522 0.534 1,234,405 0.5306 0.63%
2010-08-04 0 3.180 3.160 3.180 3.130 3.180 181,000 569,550 3.1467 0.531 0.527 0.531 0.522 0.531 1,084,599 0.5251 0.63%
2010-08-03 0 3.160 3.130 3.160 3.130 3.260 218,000 690,000 3.1651 0.527 0.522 0.527 0.522 0.544 1,306,312 0.5282 0.00%
2010-08-02 0 3.160 3.160 3.180 3.100 3.180 214,000 672,570 3.1429 0.527 0.527 0.531 0.517 0.531 1,282,343 0.5245 1.28%
2010-07-30 0 3.120 3.100 3.120 3.020 3.230 561,000 1,743,010 3.1070 0.521 0.517 0.521 0.504 0.539 3,361,656 0.5185 1.63%
2010-07-29 0 3.070 3.050 3.070 2.950 3.100 638,000 1,924,400 3.0163 0.512 0.509 0.512 0.492 0.517 3,823,060 0.5034 -1.92%
2010-07-28 0 3.130 3.060 3.130 2.910 3.200 732,000 2,251,420 3.0757 0.522 0.511 0.522 0.486 0.534 4,386,332 0.5133 3.64%
2010-07-27 0 3.020 2.960 3.000 2.930 3.050 112,000 331,150 2.9567 0.504 0.494 0.501 0.489 0.509 671,133 0.4934 0.00%
2010-07-26 0 3.020 2.980 3.020 2.910 3.050 200,000 593,640 2.9682 0.504 0.497 0.504 0.486 0.509 1,198,451 0.4953 -2.58%
2010-07-23 0 3.100 3.000 3.100 2.920 3.100 312,000 933,230 2.9911 0.517 0.501 0.517 0.487 0.517 1,869,584 0.4992 2.31%
2010-07-22 0 3.030 2.980 3.030 2.980 3.060 164,000 492,370 3.0023 0.506 0.497 0.506 0.497 0.511 982,730 0.5010 -0.33%
2010-07-21 0 3.040 2.980 3.040 2.980 3.040 19,000 57,600 3.0316 0.507 0.497 0.507 0.497 0.507 113,853 0.5059 0.66%
2010-07-20 0 3.020 2.960 3.020 2.900 3.020 64,000 189,590 2.9623 0.504 0.494 0.504 0.484 0.504 383,504 0.4944 -1.31%
2010-07-19 0 3.060 2.910 3.060 2.910 3.070 52,000 156,910 3.0175 0.511 0.486 0.511 0.486 0.512 311,597 0.5036 2.68%
2010-07-16 0 2.980 2.910 3.000 - - 0 0 - 0.497 0.486 0.501 - - 0 - 0.00%
2010-07-15 0 2.980 2.980 3.000 2.980 3.050 271,000 815,610 3.0096 0.497 0.497 0.501 0.497 0.509 1,623,902 0.5023 -0.67%
2010-07-14 0 3.000 2.980 3.010 2.860 3.000 80,000 234,940 2.9368 0.501 0.497 0.502 0.477 0.501 479,381 0.4901 0.00%
2010-07-13 0 3.000 2.960 3.030 2.900 3.090 54,000 159,850 2.9602 0.501 0.494 0.506 0.484 0.516 323,582 0.4940 0.33%
2010-07-12 0 2.990 2.980 3.000 2.860 3.030 171,000 506,350 2.9611 0.499 0.497 0.501 0.477 0.506 1,024,676 0.4942 -0.33%
2010-07-09 0 3.000 2.930 3.000 2.920 3.010 145,000 434,610 2.9973 0.501 0.489 0.501 0.487 0.502 868,877 0.5002 1.69%
2010-07-08 0 2.950 2.900 2.950 2.880 2.990 245,000 717,180 2.9273 0.492 0.484 0.492 0.481 0.499 1,468,103 0.4885 3.51%
2010-07-07 0 2.850 2.790 2.850 2.800 2.950 177,000 501,510 2.8334 0.476 0.466 0.476 0.467 0.492 1,060,629 0.4728 0.00%
2010-07-06 0 2.850 2.800 2.850 2.800 2.910 61,000 172,710 2.8313 0.476 0.467 0.476 0.467 0.486 365,528 0.4725 1.79%
2010-07-05 0 2.800 2.680 2.890 2.800 2.960 281,000 794,640 2.8279 0.467 0.447 0.482 0.467 0.494 1,683,824 0.4719 -6.04%
2010-07-02 0 2.980 2.880 2.990 2.850 3.000 38,000 113,520 2.9874 0.497 0.481 0.499 0.476 0.501 227,706 0.4985 -1.97%
2010-06-30 0 3.040 3.000 3.040 2.980 3.070 131,000 397,450 3.0340 0.507 0.501 0.507 0.497 0.512 784,986 0.5063 -0.65%
2010-06-29 0 3.060 2.940 3.060 3.020 3.080 100,000 305,620 3.0562 0.511 0.491 0.511 0.504 0.514 599,226 0.5100 -0.65%
2010-06-28 0 3.080 2.890 3.080 2.880 3.080 102,000 304,920 2.9894 0.514 0.482 0.514 0.481 0.514 611,210 0.4989 4.76%
2010-06-25 0 2.940 2.880 2.940 2.850 2.980 155,000 450,220 2.9046 0.491 0.481 0.491 0.476 0.497 928,800 0.4847 -1.34%
2010-06-24 0 2.980 2.980 3.050 2.890 2.980 100,000 293,290 2.9329 0.497 0.497 0.509 0.482 0.497 599,226 0.4894 -2.61%
2010-06-23 0 3.060 2.980 3.060 2.980 3.070 6,000 18,330 3.0550 0.511 0.497 0.511 0.497 0.512 35,954 0.5098 -0.33%
2010-06-22 0 3.070 3.020 3.070 3.070 3.100 42,000 128,860 3.0681 0.512 0.504 0.512 0.512 0.517 251,675 0.5120 0.66%
2010-06-21 0 3.050 3.010 3.050 3.050 3.080 108,000 330,520 3.0604 0.509 0.502 0.509 0.509 0.514 647,164 0.5107 0.33%
2010-06-18 0 3.040 3.000 3.040 2.990 3.050 134,000 402,880 3.0066 0.507 0.501 0.507 0.499 0.509 802,962 0.5017 1.67%
2010-06-17 0 2.990 2.990 3.000 2.990 3.050 330,000 991,440 3.0044 0.499 0.499 0.501 0.499 0.509 1,977,445 0.5014 1.70%
2010-06-15 0 2.940 2.900 2.940 2.720 2.960 557,000 1,604,800 2.8811 0.491 0.484 0.491 0.454 0.494 3,337,687 0.4808 -2.00%
2010-06-14 0 3.000 2.960 3.080 2.960 3.150 871,000 2,652,050 3.0448 0.501 0.494 0.514 0.494 0.526 5,219,256 0.5081 0.00%
2010-06-11 0 3.000 3.010 3.070 2.990 3.070 223,000 675,470 3.0290 0.501 0.502 0.512 0.499 0.512 1,336,273 0.5055 -0.66%
2010-06-10 0 3.020 3.020 3.090 3.010 3.100 120,000 368,710 3.0726 0.504 0.504 0.516 0.502 0.517 719,071 0.5128 -0.62%
2010-06-09 0 3.100 3.100 3.200 3.050 3.250 63,000 196,360 3.1168 0.507 0.507 0.524 0.499 0.532 385,092 0.5099 -3.13%
2010-06-08 0 3.200 3.230 3.270 3.040 3.230 192,000 591,690 3.0817 0.524 0.528 0.535 0.497 0.528 1,173,615 0.5042 4.58%
2010-06-07 0 3.060 3.060 3.250 3.060 3.160 188,000 587,600 3.1255 0.501 0.501 0.532 0.501 0.517 1,149,164 0.5113 -6.42%
2010-06-04 0 3.270 3.120 3.270 3.050 3.300 105,000 332,670 3.1683 0.535 0.510 0.535 0.499 0.540 641,821 0.5183 3.48%
2010-06-03 0 3.160 3.100 3.170 3.050 3.170 270,000 832,680 3.0840 0.517 0.507 0.519 0.499 0.519 1,650,396 0.5045 0.96%
2010-06-02 0 3.130 3.060 3.120 3.020 3.150 631,000 1,945,150 3.0826 0.512 0.501 0.510 0.494 0.515 3,857,036 0.5043 -2.19%
2010-06-01 0 3.200 3.130 3.200 3.190 3.210 26,000 83,300 3.2038 0.524 0.512 0.524 0.522 0.525 158,927 0.5241 -2.74%
2010-05-31 0 3.290 3.250 3.290 3.240 3.350 387,000 1,274,600 3.2935 0.538 0.532 0.538 0.530 0.548 2,365,567 0.5388 1.23%
2010-05-28 0 3.250 3.230 3.250 3.250 3.340 96,000 316,580 3.2977 0.532 0.528 0.532 0.532 0.546 586,807 0.5395 0.00%
2010-05-27 0 3.250 3.250 3.280 3.200 3.280 353,000 1,143,920 3.2406 0.532 0.532 0.537 0.524 0.537 2,157,740 0.5301 0.62%
2010-05-26 0 3.230 3.260 3.380 3.120 3.380 279,000 903,890 3.2397 0.528 0.533 0.553 0.510 0.553 1,705,409 0.5300 0.94%
2010-05-25 0 3.200 3.200 3.220 3.190 3.440 182,000 584,410 3.2110 0.524 0.524 0.527 0.522 0.563 1,112,489 0.5253 -4.19%
2010-05-24 0 3.340 3.290 3.370 3.250 3.470 1,215,000 4,092,590 3.3684 0.546 0.538 0.551 0.532 0.568 7,426,780 0.5511 2.77%
2010-05-20 0 3.250 3.250 3.300 3.000 3.380 405,000 1,270,370 3.1367 0.532 0.532 0.540 0.491 0.553 2,475,593 0.5132 1.56%
2010-05-19 0 3.200 3.160 3.300 3.130 3.400 294,000 947,510 3.2228 0.524 0.517 0.540 0.512 0.556 1,797,098 0.5272 -1.84%
2010-05-18 0 3.260 3.260 3.400 3.260 3.400 162,000 540,560 3.3368 0.533 0.533 0.556 0.533 0.556 990,237 0.5459 -3.55%
2010-05-17 0 3.380 3.380 3.430 3.330 3.500 471,000 1,625,910 3.4520 0.553 0.553 0.561 0.545 0.573 2,879,024 0.5647 -3.15%
2010-05-14 0 3.490 3.350 3.490 3.310 3.500 138,000 477,440 3.4597 0.571 0.548 0.571 0.542 0.573 843,536 0.5660 1.16%
2010-05-13 0 3.450 3.440 3.450 3.250 3.450 702,000 2,369,340 3.3751 0.564 0.563 0.564 0.532 0.564 4,291,029 0.5522 2.37%
2010-05-12 0 3.370 3.320 3.370 3.200 3.400 499,000 1,626,210 3.2589 0.551 0.543 0.551 0.524 0.556 3,050,176 0.5332 5.31%
2010-05-11 0 3.200 3.200 3.250 3.200 3.260 626,000 2,023,230 3.2320 0.524 0.524 0.532 0.524 0.533 3,826,473 0.5287 0.00%
2010-05-10 0 3.200 3.200 3.220 3.130 3.230 396,000 1,254,590 3.1682 0.524 0.524 0.527 0.512 0.528 2,420,580 0.5183 3.56%
2010-05-07 0 3.090 3.090 3.130 2.900 3.140 575,000 1,763,160 3.0664 0.506 0.506 0.512 0.474 0.514 3,514,732 0.5016 0.32%
2010-05-06 0 3.080 3.080 3.100 2.950 3.100 452,000 1,366,500 3.0232 0.504 0.504 0.507 0.483 0.507 2,762,885 0.4946 -3.14%
2010-05-05 0 3.180 3.140 3.190 3.080 3.200 391,000 1,216,710 3.1118 0.520 0.514 0.522 0.504 0.524 2,390,017 0.5091 -0.93%
2010-05-04 0 3.210 3.210 3.230 3.210 3.360 287,000 939,910 3.2749 0.525 0.525 0.528 0.525 0.550 1,754,309 0.5358 -4.18%
2010-05-03 0 3.350 3.350 3.380 3.320 3.390 140,000 468,490 3.3464 0.548 0.548 0.553 0.543 0.555 855,761 0.5475 0.90%
2010-04-30 0 3.320 3.320 3.390 3.310 3.390 438,000 1,464,780 3.3442 0.543 0.543 0.555 0.542 0.555 2,677,309 0.5471 0.91%
2010-04-29 0 3.290 3.270 3.290 3.210 3.300 313,000 1,026,720 3.2803 0.538 0.535 0.538 0.525 0.540 1,913,236 0.5366 0.92%
2010-04-28 0 3.260 3.250 3.260 3.250 3.400 320,000 1,053,010 3.2907 0.533 0.532 0.533 0.532 0.556 1,956,024 0.5383 -3.55%
2010-04-27 0 3.380 3.380 3.410 3.360 3.490 38,000 128,950 3.3934 0.553 0.553 0.558 0.550 0.571 232,278 0.5552 -3.43%
2010-04-26 0 3.500 3.490 3.500 3.350 3.500 628,000 2,119,600 3.3752 0.573 0.571 0.573 0.548 0.573 3,838,698 0.5522 1.45%
2010-04-23 0 3.450 3.450 3.490 3.420 3.520 144,000 501,350 3.4816 0.564 0.564 0.571 0.560 0.576 880,211 0.5696 0.00%
2010-04-22 0 3.450 3.420 3.450 3.350 3.580 215,000 744,840 3.4644 0.564 0.560 0.564 0.548 0.586 1,314,204 0.5668 -1.15%
2010-04-21 0 3.490 3.460 3.490 3.450 3.490 394,000 1,370,070 3.4773 0.571 0.566 0.571 0.564 0.571 2,408,355 0.5689 0.58%
2010-04-20 0 3.470 3.470 3.490 3.380 3.500 308,000 1,067,050 3.4644 0.568 0.568 0.571 0.553 0.573 1,882,674 0.5668 1.17%
2010-04-19 0 3.430 3.430 3.440 3.380 3.600 726,000 2,512,070 3.4602 0.561 0.561 0.563 0.553 0.589 4,437,731 0.5661 -5.25%
2010-04-16 0 3.620 3.590 3.620 3.570 3.780 1,478,000 5,346,190 3.6172 0.592 0.587 0.592 0.584 0.618 9,034,388 0.5918 -0.82%
2010-04-15 0 3.650 3.630 3.650 3.640 3.750 908,000 3,334,220 3.6720 0.597 0.594 0.597 0.595 0.613 5,550,219 0.6007 1.67%
2010-04-14 0 3.590 3.590 3.600 3.510 3.690 784,000 2,831,820 3.6120 0.587 0.587 0.589 0.574 0.604 4,792,260 0.5909 -1.91%
2010-04-13 0 3.660 3.640 3.670 3.540 3.790 1,120,000 4,068,300 3.6324 0.599 0.595 0.600 0.579 0.620 6,846,086 0.5943 -2.14%
2010-04-12 0 3.740 3.730 3.750 3.710 3.820 1,178,000 4,412,140 3.7454 0.612 0.610 0.613 0.607 0.625 7,200,615 0.6127 -0.53%
2010-04-09 0 3.760 3.750 3.770 3.600 3.890 4,037,000 15,272,190 3.7831 0.615 0.613 0.617 0.589 0.636 24,676,471 0.6189 5.03%
2010-04-08 0 3.580 3.570 3.580 3.540 3.610 1,154,000 4,135,450 3.5836 0.586 0.584 0.586 0.579 0.591 7,053,913 0.5863 0.85%
2010-04-07 0 3.550 3.540 3.560 3.500 3.610 1,584,000 5,631,470 3.5552 0.581 0.579 0.582 0.573 0.591 9,682,321 0.5816 2.90%
2010-04-01 0 3.450 3.450 3.460 3.340 3.500 5,678,000 19,484,480 3.4316 0.564 0.564 0.566 0.546 0.573 34,707,210 0.5614 6.15%
2010-03-31 0 3.250 3.190 3.250 3.160 3.320 1,308,000 4,219,280 3.2257 0.532 0.522 0.532 0.517 0.543 7,995,250 0.5277 -0.91%
2010-03-30 0 3.280 3.250 3.280 3.250 3.450 1,366,000 4,601,310 3.3685 0.537 0.532 0.537 0.532 0.564 8,349,780 0.5511 -2.09%
2010-03-29 0 3.350 3.350 3.390 3.340 3.580 1,190,000 4,046,310 3.4003 0.548 0.548 0.555 0.546 0.586 7,273,966 0.5563 -1.47%
2010-03-26 0 3.400 3.400 3.420 3.240 3.470 2,981,000 10,102,420 3.3889 0.556 0.556 0.560 0.530 0.568 18,221,591 0.5544 3.98%
2010-03-25 0 3.270 3.260 3.280 3.110 3.300 1,596,000 5,156,750 3.2310 0.535 0.533 0.537 0.509 0.540 9,755,672 0.5286 3.81%
2010-03-24 0 3.150 3.150 3.170 3.080 3.200 2,092,000 6,588,030 3.1492 0.515 0.515 0.519 0.504 0.524 12,787,510 0.5152 5.35%
2010-03-23 0 2.990 2.980 3.040 2.970 3.290 3,738,000 11,867,250 3.1748 0.489 0.488 0.497 0.486 0.538 22,848,811 0.5194 -3.86%
2010-03-22 0 3.110 3.090 3.110 2.900 3.160 3,093,000 9,481,070 3.0653 0.509 0.506 0.509 0.474 0.517 18,906,199 0.5015 6.51%
2010-03-19 0 2.920 2.920 2.930 2.780 2.930 1,604,000 4,618,570 2.8794 0.478 0.478 0.479 0.455 0.479 9,804,573 0.4711 4.29%
2010-03-18 0 2.800 2.790 2.800 2.800 2.910 1,434,000 4,072,510 2.8400 0.458 0.456 0.458 0.458 0.476 8,765,435 0.4646 -2.78%
2010-03-17 0 2.880 2.850 2.890 2.820 2.900 3,084,000 8,861,160 2.8733 0.471 0.466 0.473 0.461 0.474 18,851,186 0.4701 0.00%
2010-03-16 0 2.880 2.880 2.890 2.770 2.970 3,393,000 9,805,510 2.8899 0.471 0.471 0.473 0.453 0.486 20,739,972 0.4728 4.35%
2010-03-15 0 2.760 2.670 2.760 2.640 2.760 65,000 176,020 2.7080 0.452 0.437 0.452 0.432 0.452 397,317 0.4430 2.99%
2010-03-12 0 2.680 2.670 2.680 2.670 2.730 468,000 1,264,415 2.7017 0.438 0.437 0.438 0.437 0.447 2,860,686 0.4420 -2.90%
2010-03-11 0 2.760 2.730 2.760 2.720 2.780 249,000 681,260 2.7360 0.452 0.447 0.452 0.445 0.455 1,522,032 0.4476 -0.72%
2010-03-10 0 2.780 2.750 2.780 2.730 2.780 163,000 447,610 2.7461 0.455 0.450 0.455 0.447 0.455 996,350 0.4492 -0.36%
2010-03-09 0 2.790 2.760 2.790 2.750 2.790 163,000 452,690 2.7772 0.456 0.452 0.456 0.450 0.456 996,350 0.4543 0.00%
2010-03-08 0 2.790 2.770 2.790 2.770 2.810 779,000 2,175,800 2.7931 0.456 0.453 0.456 0.453 0.460 4,761,697 0.4569 -0.36%
2010-03-05 0 2.800 2.800 2.810 2.780 2.820 595,000 1,665,500 2.7992 0.458 0.458 0.460 0.455 0.461 3,636,983 0.4579 0.00%
2010-03-04 0 2.800 2.760 2.800 2.720 2.840 1,701,000 4,728,890 2.7801 0.458 0.452 0.458 0.445 0.465 10,397,493 0.4548 0.00%
2010-03-03 0 2.800 2.780 2.800 2.780 2.830 488,000 1,367,920 2.8031 0.458 0.455 0.458 0.455 0.463 2,982,937 0.4586 0.00%
2010-03-02 0 2.800 2.790 2.800 2.800 2.850 1,903,000 5,372,600 2.8232 0.458 0.456 0.458 0.458 0.466 11,632,233 0.4619 2.19%
2010-03-01 0 2.740 2.750 2.800 2.740 2.830 626,000 1,742,190 2.7831 0.448 0.450 0.458 0.448 0.463 3,826,473 0.4553 -2.84%
2010-02-26 0 2.820 2.780 2.820 2.800 2.870 725,000 2,044,980 2.8207 0.461 0.455 0.461 0.458 0.470 4,431,618 0.4615 -0.70%
2010-02-25 0 2.840 2.840 2.860 2.740 2.860 810,000 2,269,730 2.8021 0.465 0.465 0.468 0.448 0.468 4,951,187 0.4584 1.43%
2010-02-24 0 2.800 2.780 2.800 2.710 2.800 320,000 886,460 2.7702 0.458 0.455 0.458 0.443 0.458 1,956,024 0.4532 1.82%
2010-02-23 0 2.750 2.750 2.790 2.750 2.810 1,721,000 4,781,350 2.7782 0.450 0.450 0.456 0.450 0.460 10,519,744 0.4545 -0.72%
2010-02-22 0 2.770 2.770 2.800 2.700 2.800 1,999,000 5,478,700 2.7407 0.453 0.453 0.458 0.442 0.458 12,219,040 0.4484 2.21%
2010-02-19 0 2.710 2.710 2.720 2.610 2.720 1,412,000 3,795,540 2.6881 0.443 0.443 0.445 0.427 0.445 8,630,958 0.4398 2.26%
2010-02-18 0 2.650 2.640 2.650 2.630 2.690 341,000 908,720 2.6649 0.434 0.432 0.434 0.430 0.440 2,084,389 0.4360 1.15%
2010-02-17 0 2.620 2.620 2.680 2.560 2.690 1,193,000 3,120,910 2.6160 0.429 0.429 0.438 0.419 0.440 7,292,304 0.4280 0.77%
2010-02-12 0 2.600 2.540 2.630 2.520 2.600 112,000 289,840 2.5879 0.425 0.416 0.430 0.412 0.425 684,609 0.4234 4.00%
2010-02-11 0 2.500 2.500 2.520 2.480 2.600 149,000 374,560 2.5138 0.409 0.409 0.412 0.406 0.425 910,774 0.4113 0.81%
2010-02-10 0 2.480 2.450 2.510 2.480 2.510 25,000 62,060 2.4824 0.406 0.401 0.411 0.406 0.411 152,814 0.4061 -0.40%
2010-02-09 0 2.490 2.490 2.520 2.430 2.550 288,000 717,490 2.4913 0.407 0.407 0.412 0.398 0.417 1,760,422 0.4076 0.40%
2010-02-08 0 2.480 2.450 2.580 2.400 2.480 71,000 173,720 2.4468 0.406 0.401 0.422 0.393 0.406 433,993 0.4003 -0.40%
2010-02-05 0 2.490 2.450 2.490 2.380 2.490 186,000 454,230 2.4421 0.407 0.401 0.407 0.389 0.407 1,136,939 0.3995 -1.58%
2010-02-04 0 2.530 2.530 2.590 2.510 2.590 164,000 412,870 2.5175 0.414 0.414 0.424 0.411 0.424 1,002,463 0.4119 -2.69%
2010-02-03 0 2.600 2.570 2.600 2.520 2.630 1,484,000 3,800,170 2.5608 0.425 0.420 0.425 0.412 0.430 9,071,064 0.4189 1.96%
2010-02-02 0 2.550 2.480 2.560 2.480 2.600 112,000 282,440 2.5218 0.417 0.406 0.419 0.406 0.425 684,609 0.4126 4.94%
2010-02-01 0 2.430 2.410 2.450 2.360 2.450 873,000 2,116,950 2.4249 0.398 0.394 0.401 0.386 0.401 5,336,279 0.3967 -2.02%
2010-01-29 0 2.480 2.470 2.520 2.460 2.600 517,000 1,294,710 2.5043 0.406 0.404 0.412 0.402 0.425 3,160,202 0.4097 -4.62%
2010-01-28 0 2.600 2.560 2.600 2.530 2.600 362,000 919,160 2.5391 0.425 0.419 0.425 0.414 0.425 2,212,753 0.4154 3.17%
2010-01-27 0 2.520 2.520 2.540 2.520 2.660 1,013,000 2,628,360 2.5946 0.412 0.412 0.416 0.412 0.435 6,192,040 0.4245 -4.91%
2010-01-26 0 2.650 2.650 2.660 2.630 2.730 223,000 595,440 2.6701 0.434 0.434 0.435 0.430 0.447 1,363,105 0.4368 -2.21%
2010-01-25 0 2.710 2.720 2.750 2.700 2.790 594,000 1,614,020 2.7172 0.443 0.445 0.450 0.442 0.456 3,630,870 0.4445 -2.87%
2010-01-22 0 2.790 2.780 2.790 2.620 2.790 2,039,000 5,485,300 2.6902 0.456 0.455 0.456 0.429 0.456 12,463,544 0.4401 -2.11%
2010-01-21 0 2.850 2.800 2.850 2.770 2.900 755,000 2,138,780 2.8328 0.466 0.458 0.466 0.453 0.474 4,614,995 0.4634 -1.72%
2010-01-20 0 2.900 2.900 2.920 2.700 2.950 6,265,000 18,002,420 2.8735 0.474 0.474 0.478 0.442 0.483 38,295,292 0.4701 4.69%
2010-01-19 0 2.770 2.760 2.770 2.680 2.800 1,166,000 3,205,370 2.7490 0.453 0.452 0.453 0.438 0.458 7,127,264 0.4497 0.36%
2010-01-18 0 2.760 2.760 2.770 2.700 2.780 742,000 2,038,590 2.7474 0.452 0.452 0.453 0.442 0.455 4,535,532 0.4495 0.36%
2010-01-15 0 2.750 2.710 2.750 2.720 2.750 508,000 1,394,920 2.7459 0.450 0.443 0.450 0.445 0.450 3,105,189 0.4492 0.73%
2010-01-14 0 2.730 2.730 2.740 2.660 2.800 415,000 1,133,340 2.7309 0.447 0.447 0.448 0.435 0.458 2,536,719 0.4468 1.11%
2010-01-13 0 2.700 2.660 2.700 2.600 2.700 666,000 1,771,200 2.6595 0.442 0.435 0.442 0.425 0.442 4,070,976 0.4351 -1.46%
2010-01-12 0 2.740 2.730 2.740 2.710 2.800 493,000 1,355,800 2.7501 0.448 0.447 0.448 0.443 0.458 3,013,500 0.4499 -0.72%
2010-01-11 0 2.760 2.760 2.770 2.720 2.830 1,868,000 5,206,480 2.7872 0.452 0.452 0.453 0.445 0.463 11,418,293 0.4560 -0.36%
2010-01-08 0 2.770 2.760 2.770 2.680 2.800 3,415,500 9,356,210 2.7393 0.453 0.452 0.453 0.438 0.458 20,877,505 0.4481 2.97%
2010-01-07 0 2.690 2.680 2.690 2.620 2.700 1,110,000 2,947,910 2.6558 0.440 0.438 0.440 0.429 0.442 6,784,960 0.4345 3.46%
2010-01-06 0 2.600 2.600 2.630 2.530 2.650 2,800,000 7,299,840 2.6071 0.425 0.425 0.430 0.414 0.434 17,115,214 0.4265 1.96%
2010-01-05 0 2.550 2.550 2.590 2.530 2.610 467,000 1,200,860 2.5714 0.417 0.417 0.424 0.414 0.427 2,854,573 0.4207 2.00%
2010-01-04 0 2.500 2.500 2.540 2.480 2.510 180,000 450,600 2.5033 0.409 0.409 0.416 0.406 0.411 1,100,264 0.4095 -0.79%
2009-12-31 0 2.520 2.520 2.540 2.520 2.520 110,000 277,500 2.5227 0.412 0.412 0.416 0.412 0.412 672,383 0.4127 -0.79%
2009-12-30 0 2.540 2.530 2.570 2.520 2.560 114,000 288,560 2.5312 0.416 0.414 0.420 0.412 0.419 696,834 0.4141 0.79%
2009-12-29 0 2.520 2.520 2.570 2.500 2.620 118,000 298,650 2.5309 0.412 0.412 0.420 0.409 0.429 721,284 0.4141 -1.56%
2009-12-28 0 2.560 2.560 2.580 2.550 2.580 320,000 819,890 2.5622 0.419 0.419 0.422 0.417 0.422 1,956,024 0.4192 1.19%
2009-12-24 0 2.530 2.530 2.580 - - 0 0 - 0.414 0.414 0.422 - - 0 - 0.80%
2009-12-23 0 2.510 2.510 2.580 2.480 2.620 359,000 910,680 2.5367 0.411 0.411 0.422 0.406 0.429 2,194,415 0.4150 1.21%
2009-12-22 0 2.480 2.460 2.480 2.390 2.480 685,000 1,678,830 2.4508 0.406 0.402 0.406 0.391 0.406 4,187,115 0.4010 4.64%
2009-12-21 0 2.370 2.370 2.410 2.350 2.490 64,000 155,250 2.4258 0.388 0.388 0.394 0.384 0.407 391,205 0.3969 -0.42%
2009-12-18 0 2.380 2.380 2.400 2.370 2.420 439,000 1,058,080 2.4102 0.389 0.389 0.393 0.388 0.396 2,683,421 0.3943 -3.64%
2009-12-17 0 2.470 2.440 2.470 2.430 2.490 418,000 1,034,560 2.4750 0.404 0.399 0.404 0.398 0.407 2,555,057 0.4049 -1.20%
2009-12-16 0 2.500 2.500 2.550 2.480 2.540 787,000 1,967,780 2.5004 0.409 0.409 0.417 0.406 0.416 4,810,598 0.4091 0.00%
2009-12-15 0 2.500 2.500 2.540 2.470 2.510 143,000 356,570 2.4935 0.409 0.409 0.416 0.404 0.411 874,098 0.4079 -0.40%
2009-12-14 0 2.510 2.510 2.550 2.450 2.510 153,000 380,110 2.4844 0.411 0.411 0.417 0.401 0.411 935,224 0.4064 -1.18%
2009-12-11 0 2.540 2.550 2.570 2.530 2.560 38,000 96,720 2.5453 0.416 0.417 0.420 0.414 0.419 232,278 0.4164 -1.93%
2009-12-10 0 2.590 2.560 2.590 2.550 2.600 129,000 332,470 2.5773 0.424 0.419 0.424 0.417 0.425 788,522 0.4216 -0.38%
2009-12-09 0 2.600 2.550 2.600 2.550 2.630 208,000 532,380 2.5595 0.425 0.417 0.425 0.417 0.430 1,271,416 0.4187 -1.14%
2009-12-08 0 2.630 2.580 2.630 2.550 2.630 185,000 483,430 2.6131 0.430 0.422 0.430 0.417 0.430 1,130,827 0.4275 1.54%
2009-12-07 0 2.590 2.590 2.650 2.550 2.680 1,655,000 4,288,910 2.5915 0.424 0.424 0.434 0.417 0.438 10,116,314 0.4240 -3.36%
2009-12-04 0 2.680 2.680 2.700 2.550 2.680 244,000 639,980 2.6229 0.438 0.438 0.442 0.417 0.438 1,491,469 0.4291 3.47%
2009-12-03 0 2.590 2.580 2.590 2.510 2.600 215,000 552,820 2.5713 0.424 0.422 0.424 0.411 0.425 1,314,204 0.4207 2.37%
2009-12-02 0 2.530 2.530 2.580 2.530 2.630 361,000 923,890 2.5593 0.414 0.414 0.422 0.414 0.430 2,206,640 0.4187 -1.56%
2009-12-01 0 2.570 2.560 2.570 2.490 2.600 106,000 271,200 2.5585 0.420 0.419 0.420 0.407 0.425 647,933 0.4186 0.78%
2009-11-30 0 2.550 2.540 2.550 2.480 2.560 197,000 494,150 2.5084 0.417 0.416 0.417 0.406 0.419 1,204,178 0.4104 4.08%
2009-11-27 0 2.450 2.430 2.450 2.450 2.540 627,000 1,551,930 2.4752 0.401 0.398 0.401 0.401 0.416 3,832,585 0.4049 -5.41%
2009-11-26 0 2.590 2.570 2.600 2.550 2.610 132,000 338,000 2.5606 0.424 0.420 0.425 0.417 0.427 806,860 0.4189 -0.77%
2009-11-25 0 2.610 2.600 2.610 2.500 2.610 350,000 896,330 2.5609 0.427 0.425 0.427 0.409 0.427 2,139,402 0.4190 -0.38%
2009-11-24 0 2.620 2.620 2.630 2.510 2.630 443,000 1,144,990 2.5846 0.429 0.429 0.430 0.411 0.430 2,707,871 0.4228 1.95%
2009-11-23 0 2.570 2.490 2.570 2.460 2.680 1,616,000 4,133,030 2.5576 0.420 0.407 0.420 0.402 0.438 9,877,924 0.4184 -4.10%
2009-11-20 0 2.680 2.660 2.690 2.630 2.730 456,000 1,229,790 2.6969 0.438 0.435 0.440 0.430 0.447 2,787,335 0.4412 -0.74%
2009-11-19 0 2.700 2.690 2.710 2.630 2.710 173,000 465,730 2.6921 0.442 0.440 0.443 0.430 0.443 1,057,476 0.4404 0.37%
2009-11-18 0 2.690 2.680 2.720 2.650 2.760 342,000 922,600 2.6977 0.440 0.438 0.445 0.434 0.452 2,090,501 0.4413 -2.54%
2009-11-17 0 2.760 2.740 2.760 2.700 2.780 564,000 1,542,800 2.7355 0.452 0.448 0.452 0.442 0.455 3,447,493 0.4475 1.85%
2009-11-16 0 2.710 2.700 2.710 2.700 2.780 470,000 1,283,320 2.7305 0.443 0.442 0.443 0.442 0.455 2,872,911 0.4467 -2.17%
2009-11-13 0 2.770 2.670 2.770 2.650 2.790 543,000 1,475,190 2.7167 0.453 0.437 0.453 0.434 0.456 3,319,129 0.4445 -0.72%
2009-11-12 0 2.790 2.720 2.790 2.680 2.820 807,000 2,216,080 2.7461 0.456 0.445 0.456 0.438 0.461 4,932,849 0.4492 2.57%
2009-11-11 0 2.720 2.700 2.720 2.680 2.730 274,000 740,700 2.7033 0.445 0.442 0.445 0.438 0.447 1,674,846 0.4422 -0.37%
2009-11-10 0 2.730 2.670 2.740 2.660 2.740 554,000 1,498,040 2.7040 0.447 0.437 0.448 0.435 0.448 3,386,367 0.4424 1.11%
2009-11-09 0 2.700 2.660 2.700 2.640 2.720 642,000 1,726,870 2.6898 0.442 0.435 0.442 0.432 0.445 3,924,274 0.4400 -0.74%
2009-11-06 0 2.720 2.670 2.720 2.640 2.750 795,000 2,141,660 2.6939 0.445 0.437 0.445 0.432 0.450 4,859,498 0.4407 -0.73%
2009-11-05 0 2.740 2.750 2.760 2.650 2.760 1,000,000 2,720,690 2.7207 0.448 0.450 0.452 0.434 0.452 6,112,577 0.4451 -0.72%
2009-11-04 0 2.760 2.750 2.770 2.630 2.770 1,418,000 3,876,530 2.7338 0.452 0.450 0.453 0.430 0.453 8,667,634 0.4472 1.85%
2009-11-03 0 2.710 2.710 2.730 2.660 2.730 607,000 1,635,680 2.6947 0.443 0.443 0.447 0.435 0.447 3,710,334 0.4408 1.50%
2009-11-02 0 2.670 2.670 2.720 2.600 2.670 76,000 198,870 2.6167 0.437 0.437 0.445 0.425 0.437 464,556 0.4281 -2.91%
2009-10-30 0 2.750 2.730 2.750 2.600 2.750 2,835,000 7,749,650 2.7336 0.450 0.447 0.450 0.425 0.450 17,329,154 0.4472 6.18%
2009-10-29 0 2.590 2.530 2.590 2.500 2.600 671,000 1,731,820 2.5810 0.424 0.414 0.424 0.409 0.425 4,101,539 0.4222 -1.52%
2009-10-28 0 2.630 2.630 2.640 2.600 2.700 392,000 1,041,000 2.6556 0.430 0.430 0.432 0.425 0.442 2,396,130 0.4345 0.77%
2009-10-27 0 2.610 2.610 2.620 2.550 2.620 811,000 2,094,710 2.5829 0.427 0.427 0.429 0.417 0.429 4,957,300 0.4226 0.00%
2009-10-23 0 2.610 2.600 2.620 2.450 2.650 2,934,000 7,570,480 2.5803 0.427 0.425 0.429 0.401 0.434 17,934,300 0.4221 7.41%
2009-10-22 0 2.430 2.420 2.440 2.330 2.430 2,214,000 5,290,680 2.3896 0.398 0.396 0.399 0.381 0.398 13,533,244 0.3909 4.29%
2009-10-21 0 2.330 2.320 2.340 2.290 2.330 1,439,000 3,313,190 2.3024 0.381 0.380 0.383 0.375 0.381 8,795,998 0.3767 1.75%
2009-10-20 0 2.290 2.290 2.300 2.290 2.320 1,749,000 4,021,180 2.2991 0.375 0.375 0.376 0.375 0.380 10,690,896 0.3761 0.00%
2009-10-19 0 2.290 2.270 2.300 2.250 2.350 1,309,000 3,041,090 2.3232 0.375 0.371 0.376 0.368 0.384 8,001,363 0.3801 -0.43%
2009-10-16 0 2.300 2.290 2.300 2.290 2.390 1,946,000 4,501,290 2.3131 0.376 0.375 0.376 0.375 0.391 11,895,074 0.3784 -0.43%
2009-10-15 0 2.310 2.300 2.310 2.290 2.350 2,959,000 6,834,930 2.3099 0.378 0.376 0.378 0.375 0.384 18,087,114 0.3779 0.43%
2009-10-14 0 2.300 2.290 2.300 2.280 2.330 1,539,000 3,544,100 2.3029 0.376 0.375 0.376 0.373 0.381 9,407,255 0.3767 1.77%
2009-10-13 0 2.260 2.260 2.280 2.260 2.450 1,096,000 2,534,980 2.3129 0.370 0.370 0.373 0.370 0.401 6,699,384 0.3784 1.35%
2009-10-12 0 2.230 2.230 2.270 2.210 2.350 435,000 994,790 2.2869 0.365 0.365 0.371 0.362 0.384 2,658,971 0.3741 -5.11%
2009-10-09 0 2.350 2.300 2.350 2.320 2.380 651,000 1,533,310 2.3553 0.384 0.376 0.384 0.380 0.389 3,979,287 0.3853 2.17%
2009-10-08 0 2.300 2.280 2.300 2.110 2.300 192,000 436,810 2.2751 0.376 0.373 0.376 0.345 0.376 1,173,615 0.3722 2.68%
2009-10-07 0 2.240 2.210 2.250 2.240 2.250 114,000 256,460 2.2496 0.366 0.362 0.368 0.366 0.368 696,834 0.3680 0.45%
2009-10-06 0 2.230 2.130 2.230 2.200 2.280 351,000 784,000 2.2336 0.365 0.348 0.365 0.360 0.373 2,145,514 0.3654 6.70%
2009-10-05 0 2.090 2.080 2.100 2.060 2.110 86,000 180,110 2.0943 0.342 0.340 0.344 0.337 0.345 525,682 0.3426 -1.88%
2009-10-02 0 2.130 2.130 2.200 2.130 2.190 251,000 543,680 2.1661 0.348 0.348 0.360 0.348 0.358 1,534,257 0.3544 -2.74%
2009-09-30 0 2.190 2.190 2.200 2.180 2.230 256,000 564,300 2.2043 0.358 0.358 0.360 0.357 0.365 1,564,820 0.3606 -3.10%
2009-09-29 0 2.260 2.240 2.290 2.250 2.320 146,000 331,330 2.2694 0.370 0.366 0.375 0.368 0.380 892,436 0.3713 0.00%
2009-09-28 0 2.260 2.260 2.270 2.260 2.300 254,000 580,060 2.2837 0.370 0.370 0.371 0.370 0.376 1,552,594 0.3736 -3.00%
2009-09-25 0 2.330 2.330 2.380 2.270 2.380 99,000 227,980 2.3028 0.381 0.381 0.389 0.371 0.389 605,145 0.3767 0.00%
2009-09-24 0 2.330 2.330 2.400 2.310 2.360 46,000 107,310 2.3328 0.381 0.381 0.393 0.378 0.386 281,179 0.3816 -1.27%
2009-09-23 0 2.360 2.350 2.430 2.360 2.430 180,000 432,840 2.4047 0.386 0.384 0.398 0.386 0.398 1,100,264 0.3934 -1.67%
2009-09-22 0 2.400 2.370 2.380 2.330 2.430 126,000 299,990 2.3809 0.393 0.388 0.389 0.381 0.398 770,185 0.3895 -0.83%
2009-09-21 0 2.420 2.420 2.450 2.420 2.450 58,000 141,860 2.4459 0.396 0.396 0.401 0.396 0.401 354,529 0.4001 -0.82%
2009-09-18 0 2.440 2.440 2.500 2.440 2.510 405,000 1,009,000 2.4914 0.399 0.399 0.409 0.399 0.411 2,475,593 0.4076 -2.79%
2009-09-17 0 2.510 2.510 2.550 2.470 2.510 132,000 329,400 2.4955 0.411 0.411 0.417 0.404 0.411 806,860 0.4082 1.62%
2009-09-16 0 2.470 2.470 2.490 2.450 2.520 154,000 379,530 2.4645 0.404 0.404 0.407 0.401 0.412 941,337 0.4032 -0.80%
2009-09-15 0 2.490 2.490 2.530 2.490 2.530 18,000 45,020 2.5011 0.407 0.407 0.414 0.407 0.414 110,026 0.4092 -1.58%
2009-09-14 0 2.530 2.510 2.600 2.440 2.600 28,000 71,450 2.5518 0.414 0.411 0.425 0.399 0.425 171,152 0.4175 -1.17%
2009-09-11 0 2.560 2.560 2.600 2.560 2.630 392,000 1,017,040 2.5945 0.419 0.419 0.425 0.419 0.430 2,396,130 0.4245 -1.54%
2009-09-10 0 2.600 2.600 2.620 2.530 2.640 484,000 1,264,870 2.6134 0.425 0.425 0.429 0.414 0.432 2,958,487 0.4275 3.17%
2009-09-09 0 2.520 2.480 2.550 2.420 2.520 160,000 395,570 2.4723 0.412 0.406 0.417 0.396 0.412 978,012 0.4045 1.61%
2009-09-08 0 2.480 2.460 2.480 2.390 2.480 347,000 843,570 2.4310 0.406 0.402 0.406 0.391 0.406 2,121,064 0.3977 0.81%
2009-09-07 0 2.460 2.430 2.460 2.400 2.500 241,000 589,120 2.4445 0.402 0.398 0.402 0.393 0.409 1,473,131 0.3999 -0.81%
2009-09-04 0 2.480 2.530 2.540 2.440 2.480 83,000 203,490 2.4517 0.406 0.414 0.416 0.399 0.406 507,344 0.4011 1.22%
2009-09-03 0 2.450 2.400 2.450 2.270 2.470 427,000 1,008,750 2.3624 0.401 0.393 0.401 0.371 0.404 2,610,070 0.3865 7.46%
2009-09-02 0 2.280 2.280 2.320 2.280 2.300 224,000 513,140 2.2908 0.373 0.373 0.380 0.373 0.376 1,369,217 0.3748 -5.00%
2009-09-01 0 2.400 2.310 2.400 2.300 2.400 167,000 386,520 2.3145 0.393 0.378 0.393 0.376 0.393 1,020,800 0.3786 2.56%
2009-08-31 0 2.340 2.280 2.350 2.270 2.410 287,000 674,400 2.3498 0.383 0.373 0.384 0.371 0.394 1,754,309 0.3844 -2.50%
2009-08-28 0 2.400 2.400 2.450 2.400 2.520 252,000 616,770 2.4475 0.393 0.393 0.401 0.393 0.412 1,540,369 0.4004 -4.76%
2009-08-27 0 2.520 2.520 2.550 2.520 2.540 106,000 269,120 2.5389 0.412 0.412 0.417 0.412 0.416 647,933 0.4154 -2.70%
2009-08-26 0 2.590 2.580 2.610 2.540 2.680 121,000 315,430 2.6069 0.424 0.422 0.427 0.416 0.438 739,622 0.4265 -2.63%
2009-08-25 0 2.660 2.600 2.700 2.520 2.660 380,000 984,340 2.5904 0.435 0.425 0.442 0.412 0.435 2,322,779 0.4238 2.31%
2009-08-24 0 2.600 2.530 2.600 2.580 2.600 206,000 532,260 2.5838 0.425 0.414 0.425 0.422 0.425 1,259,191 0.4227 4.00%
2009-08-21 0 2.500 2.500 2.550 2.450 2.500 48,000 118,600 2.4708 0.409 0.409 0.417 0.401 0.409 293,404 0.4042 -2.34%
2009-08-20 0 2.560 2.500 2.560 2.420 2.560 147,000 366,860 2.4956 0.419 0.409 0.419 0.396 0.419 898,549 0.4083 6.67%
2009-08-19 0 2.400 2.400 2.420 2.380 2.500 831,000 2,021,450 2.4326 0.393 0.393 0.396 0.389 0.409 5,079,551 0.3980 -4.38%
2009-08-18 0 2.510 2.500 2.550 2.480 2.560 214,000 537,690 2.5126 0.411 0.409 0.417 0.406 0.419 1,308,091 0.4110 -3.09%
2009-08-17 0 2.590 2.530 2.600 2.520 2.650 594,000 1,519,810 2.5586 0.424 0.414 0.425 0.412 0.434 3,630,870 0.4186 -4.07%
2009-08-14 0 2.700 2.670 2.710 2.630 2.720 1,030,000 2,749,980 2.6699 0.442 0.437 0.443 0.430 0.445 6,295,954 0.4368 -1.46%
2009-08-13 0 2.740 2.720 2.740 2.650 2.750 1,190,000 3,214,930 2.7016 0.448 0.445 0.448 0.434 0.450 7,273,966 0.4420 -0.36%
2009-08-12 0 2.750 2.710 2.750 2.700 2.750 468,000 1,296,070 2.7694 0.450 0.443 0.450 0.442 0.450 2,860,686 0.4531 -1.79%
2009-08-11 0 2.800 2.800 2.820 2.720 2.810 695,000 1,920,020 2.7626 0.458 0.458 0.461 0.445 0.460 4,248,241 0.4520 0.00%
2009-08-10 0 2.800 2.800 2.820 2.780 2.830 1,025,000 2,868,740 2.7988 0.458 0.458 0.461 0.455 0.463 6,265,391 0.4579 1.82%
2009-08-07 0 2.750 2.750 2.800 2.730 2.800 208,000 574,370 2.7614 0.450 0.450 0.458 0.447 0.458 1,271,416 0.4518 -3.17%
2009-08-06 0 2.840 2.820 2.840 2.760 2.840 765,000 2,142,000 2.8000 0.465 0.461 0.465 0.452 0.465 4,676,121 0.4581 -1.73%
2009-08-05 0 2.890 2.880 2.900 2.840 3.020 1,101,000 3,200,780 2.9072 0.473 0.471 0.474 0.465 0.494 6,729,947 0.4756 -4.93%
2009-08-04 0 3.040 3.040 3.050 3.000 3.190 976,000 2,987,280 3.0607 0.497 0.497 0.499 0.491 0.522 5,965,875 0.5007 -3.49%
2009-08-03 0 3.150 3.150 3.180 3.060 3.180 729,000 2,296,150 3.1497 0.515 0.515 0.520 0.501 0.520 4,456,068 0.5153 0.96%
2009-07-31 0 3.120 3.050 3.120 2.980 3.140 1,997,000 6,152,080 3.0807 0.510 0.499 0.510 0.488 0.514 12,206,815 0.5040 4.70%
2009-07-30 0 2.980 2.960 3.000 2.960 3.050 1,093,000 3,274,360 2.9958 0.488 0.484 0.491 0.484 0.499 6,681,046 0.4901 -0.33%
2009-07-29 0 2.990 2.970 3.000 2.830 3.080 1,034,000 3,070,260 2.9693 0.489 0.486 0.491 0.463 0.504 6,320,404 0.4858 -3.24%
2009-07-28 0 3.090 3.100 3.110 2.860 3.100 2,613,000 7,953,750 3.0439 0.506 0.507 0.509 0.468 0.507 15,972,162 0.4980 8.04%
2009-07-27 0 2.860 2.860 2.880 2.800 2.900 401,000 1,138,860 2.8400 0.468 0.468 0.471 0.458 0.474 2,451,143 0.4646 0.00%
2009-07-24 0 2.860 2.840 2.860 2.750 2.900 1,566,000 4,473,290 2.8565 0.468 0.465 0.468 0.450 0.474 9,572,295 0.4673 1.78%
2009-07-23 0 2.810 2.770 2.800 2.700 2.850 864,000 2,422,430 2.8037 0.460 0.453 0.458 0.442 0.466 5,281,266 0.4587 2.18%
2009-07-22 0 2.750 2.750 2.780 2.670 2.880 848,000 2,367,610 2.7920 0.450 0.450 0.455 0.437 0.471 5,183,465 0.4568 1.85%
2009-07-21 0 2.700 2.670 2.720 2.530 2.720 1,581,000 4,176,390 2.6416 0.442 0.437 0.445 0.414 0.445 9,663,983 0.4322 5.47%
2009-07-20 0 2.560 2.560 2.600 2.520 2.600 426,000 1,085,110 2.5472 0.419 0.419 0.425 0.412 0.425 2,603,958 0.4167 1.59%
2009-07-17 0 2.520 2.500 2.510 2.450 2.530 335,000 841,120 2.5108 0.412 0.409 0.411 0.401 0.414 2,047,713 0.4108 2.86%
2009-07-16 0 2.450 2.450 2.480 2.450 2.600 738,000 1,854,110 2.5123 0.401 0.401 0.406 0.401 0.425 4,511,081 0.4110 2.08%
2009-07-15 0 2.400 2.400 2.450 2.350 2.420 594,000 1,416,770 2.3851 0.393 0.393 0.401 0.384 0.396 3,630,870 0.3902 3.00%
2009-07-14 0 2.330 2.330 2.340 2.310 2.360 467,000 1,090,880 2.3359 0.381 0.381 0.383 0.378 0.386 2,854,573 0.3822 0.43%
2009-07-13 0 2.320 2.320 2.390 2.310 2.390 36,000 84,850 2.3569 0.380 0.380 0.391 0.378 0.391 220,053 0.3856 -2.93%
2009-07-10 0 2.390 2.390 2.430 2.390 2.420 346,000 831,540 2.4033 0.391 0.391 0.398 0.391 0.396 2,114,951 0.3932 1.27%
2009-07-09 0 2.360 2.360 2.400 2.310 2.360 177,000 415,900 2.3497 0.386 0.386 0.393 0.378 0.386 1,081,926 0.3844 -0.84%
2009-07-08 0 2.380 2.380 2.400 2.380 2.400 321,000 765,020 2.3832 0.389 0.389 0.393 0.389 0.393 1,962,137 0.3899 -2.86%
2009-07-07 0 2.450 2.450 2.500 2.450 2.500 66,000 163,340 2.4748 0.401 0.401 0.409 0.401 0.409 403,430 0.4049 -0.81%
2009-07-06 0 2.470 2.470 2.570 2.460 2.520 320,000 798,150 2.4942 0.404 0.404 0.420 0.402 0.412 1,956,024 0.4080 -1.59%
2009-07-03 0 2.510 2.460 2.560 2.450 2.510 446,000 1,106,540 2.4810 0.411 0.402 0.419 0.401 0.411 2,726,209 0.4059 -0.40%
2009-07-02 0 2.520 2.500 2.520 2.500 2.540 240,000 606,820 2.5284 0.412 0.409 0.412 0.409 0.416 1,467,018 0.4136 -2.70%
2009-06-30 0 2.590 2.540 2.600 2.550 2.640 335,000 859,550 2.5658 0.424 0.416 0.425 0.417 0.432 2,047,713 0.4198 1.57%
2009-06-29 0 2.550 2.550 2.600 2.550 2.640 304,000 783,970 2.5788 0.417 0.417 0.425 0.417 0.432 1,858,223 0.4219 -1.54%
2009-06-26 0 2.590 2.520 2.590 2.520 2.590 147,000 374,070 2.5447 0.424 0.412 0.424 0.412 0.424 898,549 0.4163 3.60%
2009-06-25 0 2.500 2.500 2.560 2.500 2.560 516,000 1,303,020 2.5252 0.409 0.409 0.419 0.409 0.419 3,154,089 0.4131 -0.40%
2009-06-24 0 2.510 2.510 2.550 2.510 2.550 256,000 645,380 2.5210 0.411 0.411 0.417 0.411 0.417 1,564,820 0.4124 -1.57%
2009-06-23 0 2.550 2.550 2.590 2.490 2.590 666,000 1,669,880 2.5073 0.417 0.417 0.424 0.407 0.424 4,070,976 0.4102 -4.85%
2009-06-22 0 2.680 2.600 2.680 2.600 2.740 161,000 426,570 2.6495 0.438 0.425 0.438 0.425 0.448 984,125 0.4335 1.13%
2009-06-19 0 2.650 2.590 2.700 2.500 2.650 342,000 876,630 2.5632 0.434 0.424 0.442 0.409 0.434 2,090,501 0.4193 3.11%
2009-06-18 0 2.570 2.570 2.600 2.560 2.670 455,000 1,187,340 2.6095 0.420 0.420 0.425 0.419 0.437 2,781,222 0.4269 -3.38%
2009-06-17 0 2.660 2.660 2.670 2.550 2.660 530,000 1,383,520 2.6104 0.435 0.435 0.437 0.417 0.435 3,239,666 0.4271 5.98%
2009-06-16 0 2.510 2.510 2.540 2.450 2.550 1,249,000 3,129,840 2.5059 0.411 0.411 0.416 0.401 0.417 7,634,608 0.4100 -3.46%
2009-06-15 0 2.600 2.560 2.600 2.550 2.770 768,000 2,002,410 2.6073 0.425 0.419 0.425 0.417 0.453 4,694,459 0.4265 -6.81%
2009-06-12 0 2.790 2.750 2.790 2.700 2.870 473,000 1,310,330 2.7703 0.456 0.450 0.456 0.442 0.470 2,891,249 0.4532 -1.76%
2009-06-11 0 2.840 2.800 2.850 2.750 2.900 862,000 2,442,950 2.8340 0.465 0.458 0.466 0.450 0.474 5,269,041 0.4636 1.82%
2009-06-10 0 2.850 2.830 2.880 2.750 2.900 1,291,000 3,624,610 2.8076 0.456 0.453 0.461 0.440 0.464 8,063,304 0.4495 1.06%
2009-06-09 0 2.820 2.790 2.820 2.760 2.950 1,788,000 5,031,770 2.8142 0.452 0.447 0.452 0.442 0.472 11,167,457 0.4506 -1.05%
2009-06-08 0 2.850 2.850 2.880 2.850 2.970 1,115,000 3,237,210 2.9033 0.456 0.456 0.461 0.456 0.476 6,964,046 0.4648 -3.06%
2009-06-05 0 2.940 2.940 2.960 2.930 3.070 1,654,000 4,965,690 3.0022 0.471 0.471 0.474 0.469 0.492 10,330,522 0.4807 -1.01%
2009-06-04 0 2.970 2.950 2.970 2.830 3.000 3,200,000 9,399,530 2.9374 0.476 0.472 0.476 0.453 0.480 19,986,500 0.4703 3.48%
2009-06-03 0 2.870 2.880 2.900 2.800 2.980 8,394,000 24,312,850 2.8965 0.460 0.461 0.464 0.448 0.477 52,427,088 0.4637 10.38%
2009-06-02 0 2.600 2.570 2.610 2.480 2.730 4,475,000 11,613,460 2.5952 0.416 0.411 0.418 0.397 0.437 27,949,871 0.4155 6.12%
2009-06-01 0 2.450 2.450 2.460 2.360 2.460 3,049,000 7,376,900 2.4194 0.392 0.392 0.394 0.378 0.394 19,043,387 0.3874 4.26%
2009-05-29 0 2.350 2.350 2.380 2.300 2.380 2,142,000 5,018,900 2.3431 0.376 0.376 0.381 0.368 0.381 13,378,464 0.3751 1.29%
2009-05-27 0 2.320 2.300 2.320 2.260 2.330 1,715,000 3,952,120 2.3044 0.371 0.368 0.371 0.362 0.373 10,711,515 0.3690 4.04%
2009-05-26 0 2.230 2.220 2.250 2.130 2.290 711,000 1,584,370 2.2284 0.357 0.355 0.360 0.341 0.367 4,440,751 0.3568 2.76%
2009-05-25 0 2.170 2.130 2.180 2.070 2.200 720,000 1,530,310 2.1254 0.347 0.341 0.349 0.331 0.352 4,496,963 0.3403 2.36%
2009-05-22 0 2.120 2.110 2.140 2.050 2.200 1,330,000 2,799,660 2.1050 0.339 0.338 0.343 0.328 0.352 8,306,889 0.3370 -4.07%
2009-05-21 0 2.210 2.180 2.250 2.180 2.300 1,256,000 2,805,960 2.2340 0.354 0.349 0.360 0.349 0.368 7,844,701 0.3577 -0.45%
2009-05-20 0 2.220 2.190 2.220 2.200 2.330 976,000 2,196,870 2.2509 0.355 0.351 0.355 0.352 0.373 6,095,883 0.3604 -3.48%
2009-05-19 0 2.300 2.270 2.300 2.160 2.320 4,746,000 10,687,750 2.2519 0.368 0.363 0.368 0.346 0.371 29,642,478 0.3606 8.49%
2009-05-18 0 2.120 2.090 2.120 1.950 2.140 1,936,000 4,000,330 2.0663 0.339 0.335 0.339 0.312 0.343 12,091,833 0.3308 7.61%
2009-05-15 0 1.970 1.950 1.980 1.900 1.990 433,000 835,450 1.9294 0.315 0.312 0.317 0.304 0.319 2,704,423 0.3089 4.23%
2009-05-14 0 1.890 1.890 1.920 1.870 1.930 378,000 715,050 1.8917 0.303 0.303 0.307 0.299 0.309 2,360,905 0.3029 -3.57%
2009-05-13 0 1.960 1.930 1.960 1.890 1.990 513,000 1,008,530 1.9659 0.314 0.309 0.314 0.303 0.319 3,204,086 0.3148 1.55%
2009-05-12 0 1.930 1.920 1.950 1.900 1.970 568,000 1,088,260 1.9160 0.309 0.307 0.312 0.304 0.315 3,547,604 0.3068 1.58%
2009-05-11 0 1.900 1.900 1.910 1.900 2.000 1,346,000 2,630,300 1.9542 0.304 0.304 0.306 0.304 0.320 8,406,822 0.3129 0.53%
2009-05-08 0 1.890 1.850 1.890 1.840 1.930 441,000 825,680 1.8723 0.303 0.296 0.303 0.295 0.309 2,754,390 0.2998 2.72%
2009-05-07 0 1.840 1.820 1.850 1.800 1.960 894,000 1,665,140 1.8626 0.295 0.291 0.296 0.288 0.314 5,583,728 0.2982 -2.13%
2009-05-06 0 1.880 1.860 1.880 1.830 1.910 599,000 1,125,100 1.8783 0.301 0.298 0.301 0.293 0.306 3,741,223 0.3007 3.87%
2009-05-05 0 1.810 1.790 1.810 1.730 1.810 336,000 593,820 1.7673 0.290 0.287 0.290 0.277 0.290 2,098,583 0.2830 4.62%
2009-05-04 0 1.730 1.730 1.750 1.660 1.800 281,000 484,190 1.7231 0.277 0.277 0.280 0.266 0.288 1,755,065 0.2759 6.13%
2009-04-30 0 1.630 1.630 1.690 1.600 1.690 412,000 673,980 1.6359 0.261 0.261 0.271 0.256 0.271 2,573,262 0.2619 3.16%
2009-04-29 0 1.580 1.580 1.650 1.560 1.650 217,000 348,430 1.6057 0.253 0.253 0.264 0.250 0.264 1,355,335 0.2571 1.28%
2009-04-28 0 1.560 1.560 1.590 1.500 1.630 440,000 674,960 1.5340 0.250 0.250 0.255 0.240 0.261 2,748,144 0.2456 -7.14%
2009-04-27 0 1.680 1.610 1.680 1.580 1.750 1,044,000 1,694,170 1.6228 0.269 0.258 0.269 0.253 0.280 6,520,596 0.2598 -3.45%
2009-04-24 0 1.740 1.730 1.800 1.710 1.750 92,000 159,260 1.7311 0.279 0.277 0.288 0.274 0.280 574,612 0.2772 -0.57%
2009-04-23 0 1.750 1.750 1.800 1.680 1.750 133,000 228,360 1.7170 0.280 0.280 0.288 0.269 0.280 830,689 0.2749 0.57%
2009-04-22 0 1.740 1.740 1.750 1.740 1.820 251,000 449,370 1.7903 0.279 0.279 0.280 0.279 0.291 1,567,691 0.2866 -3.87%
2009-04-21 0 1.810 1.810 1.820 1.740 1.840 173,000 309,610 1.7897 0.290 0.290 0.291 0.279 0.295 1,080,520 0.2865 -1.63%
2009-04-20 0 1.840 1.840 1.890 1.840 1.880 239,000 444,520 1.8599 0.295 0.295 0.303 0.295 0.301 1,492,742 0.2978 -3.16%
2009-04-17 0 1.900 1.900 1.910 1.840 1.950 302,000 573,670 1.8996 0.304 0.304 0.306 0.295 0.312 1,886,226 0.3041 -3.06%
2009-04-16 0 1.960 1.950 1.960 1.800 1.980 1,220,000 2,332,830 1.9122 0.314 0.312 0.314 0.288 0.317 7,619,853 0.3062 7.10%
2009-04-15 0 1.830 1.830 1.840 1.730 1.860 376,000 680,700 1.8104 0.293 0.293 0.295 0.277 0.298 2,348,414 0.2899 1.67%
2009-04-14 0 1.800 1.800 1.820 1.600 1.830 678,000 1,183,270 1.7452 0.288 0.288 0.291 0.256 0.293 4,234,640 0.2794 13.92%
2009-04-09 0 1.580 1.560 1.590 1.530 1.660 326,000 515,110 1.5801 0.253 0.250 0.255 0.245 0.266 2,036,125 0.2530 3.95%
2009-04-08 0 1.520 1.520 1.560 1.520 1.580 379,000 590,050 1.5569 0.243 0.243 0.250 0.243 0.253 2,367,151 0.2493 -8.43%
2009-04-07 0 1.660 1.620 1.660 1.560 1.690 240,000 393,820 1.6409 0.266 0.259 0.266 0.250 0.271 1,498,988 0.2627 6.41%
2009-04-06 0 1.560 1.560 1.590 1.550 1.630 518,000 820,580 1.5841 0.250 0.250 0.255 0.248 0.261 3,235,315 0.2536 -2.50%
2009-04-03 0 1.600 1.580 1.600 1.500 1.730 960,000 1,517,070 1.5803 0.256 0.253 0.256 0.240 0.277 5,995,950 0.2530 2.56%
2009-04-02 0 1.560 1.510 1.560 1.420 1.590 600,000 905,010 1.5084 0.250 0.242 0.250 0.227 0.255 3,747,469 0.2415 9.86%
2009-04-01 0 1.420 1.390 1.420 1.300 1.420 207,000 279,570 1.3506 0.227 0.223 0.227 0.208 0.227 1,292,877 0.2162 3.65%
2009-03-31 0 1.370 1.370 1.400 1.370 1.390 235,000 324,690 1.3817 0.219 0.219 0.224 0.219 0.223 1,467,759 0.2212 -1.44%
2009-03-30 0 1.390 1.390 1.420 1.390 1.430 229,000 323,560 1.4129 0.223 0.223 0.227 0.223 0.229 1,430,284 0.2262 -2.11%
2009-03-27 0 1.420 1.400 1.420 1.380 1.420 429,000 599,540 1.3975 0.227 0.224 0.227 0.221 0.227 2,679,440 0.2238 2.90%
2009-03-26 0 1.380 1.380 1.420 1.360 1.450 207,000 288,210 1.3923 0.221 0.221 0.227 0.218 0.232 1,292,877 0.2229 2.22%
2009-03-25 0 1.350 1.340 1.350 1.340 1.370 944,000 1,277,838 1.3536 0.216 0.215 0.216 0.215 0.219 5,896,018 0.2167 -1.46%
2009-03-24 0 1.370 1.370 1.380 1.330 1.440 400,000 544,290 1.3607 0.219 0.219 0.221 0.213 0.231 2,498,313 0.2179 -2.14%
2009-03-23 0 1.400 1.370 1.440 1.300 1.400 443,000 600,270 1.3550 0.224 0.219 0.231 0.208 0.224 2,766,881 0.2169 5.26%
2009-03-20 0 1.330 1.300 1.340 1.300 1.500 739,000 999,520 1.3525 0.213 0.208 0.215 0.208 0.240 4,615,632 0.2166 -6.34%
2009-03-19 0 1.420 1.420 1.480 1.420 1.550 292,000 431,390 1.4774 0.227 0.227 0.237 0.227 0.248 1,823,768 0.2365 -1.39%
2009-03-18 0 1.440 1.440 1.490 1.400 1.500 154,000 226,840 1.4730 0.231 0.231 0.239 0.224 0.240 961,850 0.2358 1.41%
2009-03-17 0 1.420 1.420 1.490 1.400 1.580 207,000 292,540 1.4132 0.227 0.227 0.239 0.224 0.253 1,292,877 0.2263 -2.74%
2009-03-16 0 1.460 1.400 1.460 1.400 1.540 61,000 90,500 1.4836 0.234 0.224 0.234 0.224 0.247 380,993 0.2375 3.55%
2009-03-13 0 1.410 1.410 1.500 1.400 1.420 17,000 23,970 1.4100 0.226 0.226 0.240 0.224 0.227 106,178 0.2258 0.71%
2009-03-12 0 1.400 1.400 1.480 1.360 1.400 7,000 9,760 1.3943 0.224 0.224 0.237 0.218 0.224 43,720 0.2232 -5.41%
2009-03-11 0 1.480 1.410 1.480 1.480 1.500 12,000 17,940 1.4950 0.237 0.226 0.237 0.237 0.240 74,949 0.2394 -1.33%
2009-03-10 0 1.500 1.370 1.500 1.500 1.500 2,000 3,000 1.5000 0.240 0.219 0.240 0.240 0.240 12,492 0.2402 7.14%
2009-03-09 0 1.400 1.400 1.430 1.400 1.460 59,000 85,550 1.4500 0.224 0.224 0.229 0.224 0.234 368,501 0.2322 -5.41%
2009-03-06 0 1.480 1.480 1.560 1.480 1.480 11,000 16,280 1.4800 0.237 0.237 0.250 0.237 0.237 68,704 0.2370 0.00%
2009-03-05 0 1.480 1.480 1.520 1.450 1.600 38,000 56,530 1.4876 0.237 0.237 0.243 0.232 0.256 237,340 0.2382 -1.33%
2009-03-04 0 1.500 1.490 1.500 1.480 1.600 307,000 462,290 1.5058 0.240 0.239 0.240 0.237 0.256 1,917,455 0.2411 -6.25%
2009-03-03 0 1.600 1.500 1.640 1.500 1.600 13,000 19,600 1.5077 0.256 0.240 0.263 0.240 0.256 81,195 0.2414 -4.76%
2009-03-02 0 1.680 1.500 1.680 - - 0 0 - 0.269 0.240 0.269 - - 0 - -5.62%
2009-02-27 0 1.780 1.540 1.780 1.800 1.800 1,000 1,800 1.8000 0.285 0.247 0.285 0.288 0.288 6,246 0.2882 2.30%
2009-02-26 0 1.740 1.570 1.740 1.730 1.790 4,000 7,040 1.7600 0.279 0.251 0.279 0.277 0.287 24,983 0.2818 0.58%
2009-02-25 0 1.730 1.580 1.730 1.750 1.780 6,000 10,540 1.7567 0.277 0.253 0.277 0.280 0.285 37,475 0.2813 1.76%
2009-02-24 0 1.700 1.560 1.700 - - 10,000 16,000 1.6000 0.272 0.250 0.272 - - 62,458 0.2562 -2.30%
2009-02-23 0 1.740 1.510 1.740 1.750 1.750 1,000 1,750 1.7500 0.279 0.242 0.279 0.280 0.280 6,246 0.2802 2.35%
2009-02-20 0 1.700 1.600 1.700 - - 0 0 - 0.272 0.256 0.272 - - 0 - 0.00%
2009-02-19 0 1.700 1.650 1.700 1.600 1.800 26,000 43,250 1.6635 0.272 0.264 0.272 0.256 0.288 162,390 0.2663 6.25%
2009-02-18 0 1.600 1.550 1.600 - - 0 0 - 0.256 0.248 0.256 - - 0 - 0.00%
2009-02-17 0 1.600 1.600 1.730 1.600 1.700 61,000 102,600 1.6820 0.256 0.256 0.277 0.256 0.272 380,993 0.2693 -10.11%
2009-02-16 0 1.780 1.650 1.780 1.650 1.790 9,000 15,130 1.6811 0.285 0.264 0.285 0.264 0.287 56,212 0.2692 -0.56%
2009-02-13 0 1.790 1.620 1.790 1.650 1.850 28,000 47,040 1.6800 0.287 0.259 0.287 0.264 0.296 174,882 0.2690 11.87%
2009-02-12 0 1.600 1.600 1.690 1.600 1.690 106,000 179,050 1.6892 0.256 0.256 0.271 0.256 0.271 662,053 0.2704 -5.33%
2009-02-11 0 1.690 1.680 1.750 1.680 1.790 50,000 86,180 1.7236 0.271 0.269 0.280 0.269 0.287 312,289 0.2760 1.20%
2009-02-10 0 1.670 1.670 1.790 1.600 1.980 233,000 402,120 1.7258 0.267 0.267 0.287 0.256 0.317 1,455,267 0.2763 4.37%
2009-02-09 0 1.600 1.600 1.650 1.560 1.600 370,000 585,460 1.5823 0.256 0.256 0.264 0.250 0.256 2,310,939 0.2533 1.27%
2009-02-06 0 1.580 1.510 1.580 1.500 1.580 47,000 73,700 1.5681 0.253 0.242 0.253 0.240 0.253 293,552 0.2511 5.33%
2009-02-05 0 1.500 1.500 1.550 1.500 1.540 49,000 75,040 1.5314 0.240 0.240 0.248 0.240 0.247 306,043 0.2452 -1.96%
2009-02-04 0 1.530 1.510 1.530 1.500 1.570 98,000 149,620 1.5267 0.245 0.242 0.245 0.240 0.251 612,087 0.2444 2.00%
2009-02-03 0 1.500 1.420 1.570 1.500 1.620 61,000 91,750 1.5041 0.240 0.227 0.251 0.240 0.259 380,993 0.2408 0.00%
2009-02-02 0 1.500 1.500 1.630 1.500 1.580 4,000 6,160 1.5400 0.240 0.240 0.261 0.240 0.253 24,983 0.2466 -5.06%
2009-01-30 0 1.580 1.580 1.590 1.460 1.590 28,000 44,010 1.5718 0.253 0.253 0.255 0.234 0.255 174,882 0.2517 -2.47%
2009-01-29 0 1.620 1.600 1.620 1.420 1.620 43,000 64,600 1.5023 0.259 0.256 0.259 0.227 0.259 268,569 0.2405 8.72%
2009-01-23 0 1.490 1.600 1.650 1.480 1.650 114,000 171,210 1.5018 0.239 0.256 0.264 0.237 0.264 712,019 0.2405 2.76%
2009-01-22 0 1.450 1.450 1.570 1.390 1.590 10,000 14,850 1.4850 0.232 0.232 0.251 0.223 0.255 62,458 0.2378 -2.68%
2009-01-21 0 1.490 1.480 1.550 1.480 1.500 85,000 126,710 1.4907 0.239 0.237 0.248 0.237 0.240 530,891 0.2387 -6.88%
2009-01-20 0 1.600 1.500 1.600 1.500 1.600 23,000 34,600 1.5043 0.256 0.240 0.256 0.240 0.256 143,653 0.2409 0.00%
2009-01-19 0 1.600 1.500 1.600 1.600 1.680 61,000 97,780 1.6030 0.256 0.240 0.256 0.256 0.269 380,993 0.2566 0.00%
2009-01-16 0 1.600 1.480 1.680 1.500 1.680 100,000 153,000 1.5300 0.256 0.237 0.269 0.240 0.269 624,578 0.2450 -1.84%
2009-01-15 0 1.630 1.630 1.640 1.480 1.630 137,000 205,980 1.5035 0.261 0.261 0.263 0.237 0.261 855,672 0.2407 -2.98%
2009-01-14 0 1.680 1.550 1.680 1.680 1.700 6,000 10,100 1.6833 0.269 0.248 0.269 0.269 0.272 37,475 0.2695 6.33%
2009-01-13 0 1.580 1.550 1.670 1.580 1.680 720,000 1,208,600 1.6786 0.253 0.248 0.267 0.253 0.269 4,496,963 0.2688 -7.06%
2009-01-12 0 1.700 1.680 1.700 1.630 1.700 614,000 1,024,940 1.6693 0.272 0.269 0.272 0.261 0.272 3,834,910 0.2673 0.00%
2009-01-09 0 1.700 1.700 1.820 1.600 1.770 663,000 1,098,550 1.6569 0.272 0.272 0.291 0.256 0.283 4,140,953 0.2653 0.00%
2009-01-08 0 1.700 1.540 1.700 1.540 1.700 121,000 198,040 1.6367 0.272 0.247 0.272 0.247 0.272 755,740 0.2620 0.00%
2009-01-07 0 1.700 1.700 1.810 1.700 1.850 224,000 394,380 1.7606 0.272 0.272 0.290 0.272 0.296 1,399,055 0.2819 -3.95%
2009-01-06 0 1.770 1.700 1.820 1.760 1.850 1,176,000 2,078,990 1.7678 0.283 0.272 0.291 0.282 0.296 7,345,039 0.2830 -1.12%
2009-01-05 0 1.790 1.700 1.790 1.700 1.810 290,000 499,160 1.7212 0.287 0.272 0.287 0.272 0.290 1,811,277 0.2756 4.68%
2009-01-02 0 1.710 1.680 1.750 1.560 1.750 159,000 264,980 1.6665 0.274 0.269 0.280 0.250 0.280 993,079 0.2668 0.59%
2008-12-31 0 1.700 1.580 1.700 1.500 1.780 17,000 29,540 1.7376 0.272 0.253 0.272 0.240 0.285 106,178 0.2782 0.00%
2008-12-30 0 1.700 1.600 1.700 1.500 1.810 161,000 267,420 1.6610 0.272 0.256 0.272 0.240 0.290 1,005,571 0.2659 7.59%
2008-12-29 0 1.580 1.580 1.650 1.580 1.690 134,000 214,330 1.5995 0.253 0.253 0.264 0.253 0.271 836,935 0.2561 3.95%
2008-12-24 0 1.520 1.500 1.600 1.480 1.740 41,000 62,910 1.5344 0.243 0.240 0.256 0.237 0.279 256,077 0.2457 -2.56%
2008-12-23 0 1.560 1.560 1.700 1.550 1.850 79,000 129,130 1.6346 0.250 0.250 0.272 0.248 0.296 493,417 0.2617 -11.36%
2008-12-22 0 1.760 1.760 1.770 1.700 1.900 117,000 203,010 1.7351 0.282 0.282 0.283 0.272 0.304 730,756 0.2778 -1.12%
2008-12-19 0 1.780 1.720 1.800 1.550 1.780 316,000 534,330 1.6909 0.285 0.275 0.288 0.248 0.285 1,973,667 0.2707 14.84%
2008-12-18 0 1.550 1.500 1.550 1.470 1.580 357,000 543,350 1.5220 0.248 0.240 0.248 0.235 0.253 2,229,744 0.2437 6.90%
2008-12-17 0 1.450 1.410 1.450 1.400 1.520 127,000 181,890 1.4322 0.232 0.226 0.232 0.224 0.243 793,214 0.2293 -2.68%
2008-12-16 0 1.490 1.490 1.540 1.400 1.540 169,800 256,080 1.5081 0.239 0.239 0.247 0.224 0.247 1,060,534 0.2415 3.47%
2008-12-15 0 1.440 1.380 1.460 1.420 1.500 68,000 99,090 1.4572 0.231 0.221 0.234 0.227 0.240 424,713 0.2333 2.86%
2008-12-12 0 1.400 1.380 1.400 1.320 1.550 177,000 242,740 1.3714 0.224 0.221 0.224 0.211 0.248 1,105,503 0.2196 -3.45%
2008-12-11 0 1.450 1.450 1.480 1.300 1.590 331,000 491,170 1.4839 0.232 0.232 0.237 0.208 0.255 2,067,354 0.2376 6.62%
2008-12-10 0 1.360 1.320 1.380 1.300 1.380 301,000 406,810 1.3515 0.218 0.211 0.221 0.208 0.221 1,879,980 0.2164 4.62%
2008-12-09 0 1.300 1.260 1.300 1.230 1.300 418,000 532,730 1.2745 0.208 0.202 0.208 0.197 0.208 2,610,737 0.2041 3.17%
2008-12-08 0 1.260 1.250 1.290 1.260 1.350 513,000 662,890 1.2922 0.202 0.200 0.207 0.202 0.216 3,204,086 0.2069 5.00%
2008-12-05 0 1.200 1.220 1.250 1.150 1.220 88,000 107,050 1.2165 0.192 0.195 0.200 0.184 0.195 549,629 0.1948 0.84%
2008-12-04 0 1.190 1.190 1.230 1.180 1.220 63,000 75,610 1.2002 0.191 0.191 0.197 0.189 0.195 393,484 0.1922 1.71%
2008-12-03 0 1.170 1.170 1.260 - - 51,000 61,170 1.1994 0.187 0.187 0.202 - - 318,535 0.1920 0.00%
2008-12-02 0 1.170 1.170 1.200 1.130 1.210 529,000 631,560 1.1939 0.187 0.187 0.192 0.181 0.194 3,304,018 0.1911 0.00%
2008-12-01 0 1.170 1.130 1.170 1.100 1.180 255,000 285,080 1.1180 0.187 0.181 0.187 0.176 0.189 1,592,674 0.1790 6.36%
2008-11-28 0 1.100 1.090 1.150 1.090 1.120 72,000 79,660 1.1064 0.176 0.175 0.184 0.175 0.179 449,696 0.1771 0.92%
2008-11-27 0 1.090 1.090 1.160 1.090 1.200 393,000 447,170 1.1378 0.175 0.175 0.186 0.175 0.192 2,454,592 0.1822 0.93%
2008-11-26 0 1.080 1.070 1.080 1.060 1.150 611,000 662,970 1.0851 0.173 0.171 0.173 0.170 0.184 3,816,172 0.1737 -4.42%
2008-11-25 0 1.130 1.130 1.180 1.130 1.160 118,000 135,790 1.1508 0.181 0.181 0.189 0.181 0.186 737,002 0.1842 -1.74%
2008-11-24 0 1.150 1.120 1.180 1.120 1.150 15,000 17,100 1.1400 0.184 0.179 0.189 0.179 0.184 93,687 0.1825 0.00%
2008-11-21 0 1.150 1.070 1.180 1.030 1.150 390,000 407,360 1.0445 0.184 0.171 0.189 0.165 0.184 2,435,855 0.1672 5.50%
2008-11-20 0 1.090 1.090 1.150 1.090 1.200 42,000 47,370 1.1279 0.175 0.175 0.184 0.175 0.192 262,323 0.1806 -9.17%
2008-11-19 0 1.200 1.130 1.220 - - 0 0 - 0.192 0.181 0.195 - - 0 - 0.00%
2008-11-18 0 1.200 1.150 1.200 1.120 1.200 62,000 72,220 1.1648 0.192 0.184 0.192 0.179 0.192 387,238 0.1865 -5.51%
2008-11-17 0 1.270 1.270 1.280 1.150 1.270 239,000 278,580 1.1656 0.203 0.203 0.205 0.184 0.203 1,492,742 0.1866 7.63%
2008-11-14 0 1.180 1.180 1.270 1.180 1.270 204,000 254,200 1.2461 0.189 0.189 0.203 0.189 0.203 1,274,139 0.1995 -2.48%
2008-11-13 0 1.210 1.200 1.270 1.200 1.270 67,000 83,630 1.2482 0.194 0.192 0.203 0.192 0.203 418,467 0.1998 -5.47%
2008-11-12 0 1.280 1.260 1.280 1.160 1.280 449,000 543,960 1.2115 0.205 0.202 0.205 0.186 0.205 2,804,356 0.1940 -0.78%
2008-11-11 0 1.290 1.250 1.290 1.280 1.340 177,000 228,810 1.2927 0.207 0.200 0.207 0.205 0.215 1,105,503 0.2070 0.78%
2008-11-10 0 1.280 1.280 1.390 1.220 1.490 495,000 643,920 1.3008 0.205 0.205 0.223 0.195 0.239 3,091,662 0.2083 -0.78%
2008-11-07 0 1.290 1.220 1.290 1.280 1.300 21,000 27,140 1.2924 0.207 0.195 0.207 0.205 0.208 131,161 0.2069 7.50%
2008-11-06 0 1.200 1.200 1.280 1.200 1.280 61,000 74,680 1.2243 0.192 0.192 0.205 0.192 0.205 380,993 0.1960 -13.04%
2008-11-05 0 1.380 1.320 1.390 1.290 1.380 210,000 282,050 1.3431 0.221 0.211 0.223 0.207 0.221 1,311,614 0.2150 6.98%
2008-11-04 0 1.290 1.290 1.300 1.200 1.300 119,000 149,720 1.2582 0.207 0.207 0.208 0.192 0.208 743,248 0.2014 -4.44%
2008-11-03 0 1.350 1.250 1.350 1.100 1.380 149,000 184,410 1.2377 0.216 0.200 0.216 0.176 0.221 930,621 0.1982 15.38%
2008-10-31 0 1.170 1.180 1.200 1.090 1.280 168,000 193,340 1.1508 0.187 0.189 0.192 0.175 0.205 1,049,291 0.1843 0.00%
2008-10-30 0 1.170 1.170 1.230 1.120 1.240 536,000 630,040 1.1754 0.187 0.187 0.197 0.179 0.199 3,347,739 0.1882 6.36%
2008-10-29 0 1.100 1.100 1.140 1.010 1.230 133,000 146,560 1.1020 0.176 0.176 0.183 0.162 0.197 830,689 0.1764 2.80%
2008-10-28 0 1.070 1.070 1.100 1.020 1.130 123,000 132,340 1.0759 0.171 0.171 0.176 0.163 0.181 768,231 0.1723 -4.46%
2008-10-27 0 1.120 1.120 1.240 1.120 1.360 162,000 195,270 1.2054 0.179 0.179 0.199 0.179 0.218 1,011,817 0.1930 -24.83%
2008-10-24 0 1.490 1.490 1.500 1.400 1.560 376,000 535,270 1.4236 0.239 0.239 0.240 0.224 0.250 2,348,414 0.2279 -5.10%
2008-10-23 0 1.570 1.560 1.570 1.410 1.610 346,000 518,370 1.4982 0.251 0.250 0.251 0.226 0.258 2,161,040 0.2399 -1.26%
2008-10-22 0 1.590 1.570 1.590 1.430 1.720 496,000 777,120 1.5668 0.255 0.251 0.255 0.229 0.275 3,097,908 0.2509 -10.67%
2008-10-21 0 1.780 1.760 1.800 1.660 1.780 252,000 425,900 1.6901 0.285 0.282 0.288 0.266 0.285 1,573,937 0.2706 -3.78%
2008-10-20 0 1.850 1.850 1.890 1.840 2.020 177,000 333,510 1.8842 0.296 0.296 0.303 0.295 0.323 1,105,503 0.3017 -2.63%
2008-10-17 0 1.900 1.880 1.900 1.880 2.050 69,000 135,500 1.9638 0.304 0.301 0.304 0.301 0.328 430,959 0.3144 -8.21%
2008-10-16 0 2.070 2.070 2.080 1.770 2.080 83,000 161,170 1.9418 0.331 0.331 0.333 0.283 0.333 518,400 0.3109 -1.43%
2008-10-15 0 2.100 1.920 2.100 1.850 2.300 101,500 215,160 2.1198 0.336 0.307 0.336 0.296 0.368 633,947 0.3394 -8.30%
2008-10-14 0 2.290 2.290 2.300 1.780 2.400 820,000 1,843,080 2.2477 0.367 0.367 0.368 0.285 0.384 5,121,541 0.3599 21.81%
2008-10-13 0 1.880 1.860 1.880 1.700 1.880 135,000 245,400 1.8178 0.301 0.298 0.301 0.272 0.301 843,180 0.2910 -3.59%
2008-10-10 0 1.950 1.900 1.990 1.710 2.020 203,000 370,630 1.8258 0.312 0.304 0.319 0.274 0.323 1,267,894 0.2923 -6.25%
2008-10-09 0 2.080 2.080 2.100 2.000 2.120 180,000 371,890 2.0661 0.333 0.333 0.336 0.320 0.339 1,124,241 0.3308 4.00%
2008-10-08 0 2.000 1.900 1.960 1.860 2.100 163,000 323,920 1.9872 0.320 0.304 0.314 0.298 0.336 1,018,062 0.3182 -9.50%
2008-10-06 0 2.210 2.210 2.450 2.210 2.450 103,000 231,460 2.2472 0.354 0.354 0.392 0.354 0.392 643,315 0.3598 -7.92%
2008-10-03 0 2.400 2.400 2.450 2.400 2.420 49,000 118,380 2.4159 0.384 0.384 0.392 0.384 0.387 306,043 0.3868 -0.83%
2008-10-02 0 2.420 2.320 2.420 2.320 2.420 71,000 169,220 2.3834 0.387 0.371 0.387 0.371 0.387 443,450 0.3816 3.42%
2008-09-30 0 2.340 2.300 2.400 2.220 2.350 56,000 129,640 2.3150 0.375 0.368 0.384 0.355 0.376 349,764 0.3707 -2.50%
2008-09-29 0 2.400 2.260 2.500 2.400 2.400 45,000 109,000 2.4222 0.384 0.362 0.400 0.384 0.384 281,060 0.3878 0.00%
2008-09-26 0 2.400 2.390 2.500 2.400 2.500 115,000 277,480 2.4129 0.384 0.383 0.400 0.384 0.400 718,265 0.3863 0.42%
2008-09-25 0 2.390 2.250 2.450 2.180 2.550 105,000 243,600 2.3200 0.383 0.360 0.392 0.349 0.408 655,807 0.3715 -0.42%
2008-09-24 0 2.400 2.330 2.400 2.360 2.400 41,000 98,360 2.3990 0.384 0.373 0.384 0.378 0.384 256,077 0.3841 -4.76%
2008-09-23 0 2.520 2.500 2.680 2.500 2.700 75,000 200,610 2.6748 0.403 0.400 0.429 0.400 0.432 468,434 0.4283 -6.67%
2008-09-22 0 2.700 2.580 2.700 2.700 2.900 142,000 388,540 2.7362 0.432 0.413 0.432 0.432 0.464 886,901 0.4381 -3.57%
2008-09-19 0 2.800 2.780 2.800 2.690 2.910 145,000 399,540 2.7554 0.448 0.445 0.448 0.431 0.466 905,638 0.4412 4.09%
2008-09-18 0 2.690 2.500 2.690 2.010 2.700 445,000 999,610 2.2463 0.431 0.400 0.431 0.322 0.432 2,779,373 0.3597 -3.93%
2008-09-17 0 2.800 2.800 2.820 2.800 3.190 262,000 764,780 2.9190 0.448 0.448 0.452 0.448 0.511 1,636,395 0.4674 -12.23%
2008-09-16 0 3.190 2.960 3.100 2.910 3.190 140,000 423,890 3.0278 0.511 0.474 0.496 0.466 0.511 874,409 0.4848 -9.63%
2008-09-12 0 3.530 3.300 3.500 3.300 3.550 101,000 342,410 3.3902 0.565 0.528 0.560 0.528 0.568 630,824 0.5428 -1.94%
2008-09-11 0 3.600 3.510 3.630 3.170 3.660 154,000 531,230 3.4495 0.576 0.562 0.581 0.508 0.586 961,850 0.5523 -3.23%
2008-09-10 0 3.720 3.700 3.720 3.550 3.720 72,000 258,420 3.5892 0.596 0.592 0.596 0.568 0.596 449,696 0.5747 -2.87%
2008-09-09 0 3.830 3.710 3.830 3.710 3.890 306,000 1,168,070 3.8172 0.613 0.594 0.613 0.594 0.623 1,911,209 0.6112 -4.01%
2008-09-08 0 3.990 3.800 3.990 3.710 4.000 161,000 635,390 3.9465 0.639 0.608 0.639 0.594 0.640 1,005,571 0.6319 2.84%
2008-09-05 0 3.880 3.840 3.880 3.500 3.880 135,000 500,960 3.7108 0.621 0.615 0.621 0.560 0.621 843,180 0.5941 -0.51%
2008-09-04 0 3.900 3.900 3.940 3.650 3.920 582,000 2,217,720 3.8105 0.624 0.624 0.631 0.584 0.628 3,635,045 0.6101 2.90%
2008-09-03 0 3.790 3.770 3.790 3.670 3.790 24,000 89,860 3.7442 0.607 0.604 0.607 0.588 0.607 149,899 0.5995 -0.26%
2008-09-02 0 3.800 3.800 3.850 3.510 3.870 338,000 1,269,490 3.7559 0.608 0.608 0.616 0.562 0.620 2,111,074 0.6013 -3.80%
2008-09-01 0 3.950 3.440 3.940 3.500 3.980 794,000 3,053,320 3.8455 0.632 0.551 0.631 0.560 0.637 4,959,150 0.6157 6.76%
2008-08-29 0 3.700 3.670 3.700 3.550 3.800 360,000 1,326,180 3.6838 0.592 0.588 0.592 0.568 0.608 2,248,481 0.5898 0.00%
2008-08-28 0 3.700 3.530 3.700 3.200 3.780 220,000 764,200 3.4736 0.592 0.565 0.592 0.512 0.605 1,374,072 0.5562 9.47%
2008-08-27 0 3.380 3.380 3.400 3.110 3.420 509,000 1,693,650 3.3274 0.541 0.541 0.544 0.498 0.548 3,179,103 0.5327 2.74%
2008-08-26 0 3.290 3.290 3.400 3.200 3.290 64,000 207,830 3.2473 0.527 0.527 0.544 0.512 0.527 399,730 0.5199 1.23%
2008-08-25 0 3.250 3.240 3.260 3.150 3.300 228,000 741,570 3.2525 0.520 0.519 0.522 0.504 0.528 1,424,038 0.5208 3.17%
2008-08-21 0 3.150 3.010 3.190 3.000 3.190 318,000 995,180 3.1295 0.504 0.482 0.511 0.480 0.511 1,986,158 0.5011 3.62%
2008-08-20 0 3.040 3.000 3.150 3.040 3.100 18,000 55,220 3.0678 0.487 0.480 0.504 0.487 0.496 112,424 0.4912 -0.98%
2008-08-19 0 3.070 3.070 3.150 2.980 3.010 16,000 47,960 2.9975 0.492 0.492 0.504 0.477 0.482 99,933 0.4799 -3.76%
2008-08-18 0 3.190 3.150 3.190 3.190 3.190 6,000 19,140 3.1900 0.511 0.504 0.511 0.511 0.511 37,475 0.5107 -3.33%
2008-08-15 0 3.300 3.220 3.300 3.180 3.350 1,433,000 4,687,000 3.2708 0.528 0.516 0.528 0.509 0.536 8,950,205 0.5237 6.45%
2008-08-14 0 3.100 3.000 3.140 3.090 3.150 24,000 75,190 3.1329 0.496 0.480 0.503 0.495 0.504 149,899 0.5016 -3.13%
2008-08-13 0 3.200 3.000 3.200 3.000 3.200 272,000 862,600 3.1713 0.512 0.480 0.512 0.480 0.512 1,698,853 0.5078 0.00%
2008-08-12 0 3.200 3.150 3.200 2.700 3.200 417,000 1,294,100 3.1034 0.512 0.504 0.512 0.432 0.512 2,604,491 0.4969 2.56%
2008-08-11 0 3.120 3.000 3.120 3.100 3.210 185,000 583,570 3.1544 0.500 0.480 0.500 0.496 0.514 1,155,470 0.5051 -2.80%
2008-08-08 0 3.210 3.210 3.250 3.200 3.290 290,000 936,830 3.2304 0.514 0.514 0.520 0.512 0.527 1,811,277 0.5172 -0.31%
2008-08-07 0 3.220 3.220 3.290 3.150 3.300 155,000 508,290 3.2793 0.516 0.516 0.527 0.504 0.528 968,096 0.5250 -3.88%
2008-08-05 0 3.350 3.300 3.340 3.300 3.350 80,000 267,750 3.3469 0.536 0.528 0.535 0.528 0.536 499,663 0.5359 -2.62%
2008-08-04 0 3.440 3.360 3.450 3.360 3.480 42,000 142,870 3.4017 0.551 0.538 0.552 0.538 0.557 262,323 0.5446 -1.71%
2008-08-01 0 3.500 3.340 3.500 3.340 3.500 15,000 50,260 3.3507 0.560 0.535 0.560 0.535 0.560 93,687 0.5365 3.55%
2008-07-31 0 3.380 3.360 3.400 3.340 3.380 52,000 175,640 3.3777 0.541 0.538 0.544 0.535 0.541 324,781 0.5408 1.20%
2008-07-30 0 3.340 3.340 3.450 3.280 3.340 28,000 92,580 3.3064 0.535 0.535 0.552 0.525 0.535 174,882 0.5294 -0.30%
2008-07-29 0 3.350 3.330 3.350 3.330 3.650 36,000 120,770 3.3547 0.536 0.533 0.536 0.533 0.584 224,848 0.5371 -4.83%
2008-07-28 0 3.520 3.520 3.650 3.520 3.520 15,000 52,800 3.5200 0.564 0.564 0.584 0.564 0.564 93,687 0.5636 0.00%
2008-07-25 0 3.520 3.520 3.650 3.470 3.520 53,000 185,020 3.4909 0.564 0.564 0.584 0.556 0.564 331,026 0.5589 -3.56%
2008-07-24 0 3.650 3.590 3.770 3.570 3.650 122,000 436,990 3.5819 0.584 0.575 0.604 0.572 0.584 761,985 0.5735 -0.82%
2008-07-23 0 3.680 3.650 3.750 3.640 3.720 244,000 892,840 3.6592 0.589 0.584 0.600 0.583 0.596 1,523,971 0.5859 0.82%
2008-07-22 0 3.650 3.650 3.770 3.620 3.700 21,000 76,630 3.6490 0.584 0.584 0.604 0.580 0.592 131,161 0.5842 -5.19%
2008-07-21 0 3.850 3.680 3.850 3.800 3.850 12,000 46,100 3.8417 0.616 0.589 0.616 0.608 0.616 74,949 0.6151 3.77%
2008-07-18 0 3.710 3.700 3.750 3.700 3.810 27,000 102,330 3.7900 0.594 0.592 0.600 0.592 0.610 168,636 0.6068 -2.11%
2008-07-17 0 3.790 3.770 3.790 3.760 3.790 44,000 166,440 3.7827 0.607 0.604 0.607 0.602 0.607 274,814 0.6056 -0.26%
2008-07-16 0 3.800 3.690 3.800 3.670 3.850 209,000 780,320 3.7336 0.608 0.591 0.608 0.588 0.616 1,305,368 0.5978 -1.04%
2008-07-15 0 3.840 3.700 3.850 3.660 3.850 322,000 1,206,330 3.7464 0.615 0.592 0.616 0.586 0.616 2,011,142 0.5998 -1.29%
2008-07-14 0 3.890 3.750 3.890 3.700 3.910 82,000 312,860 3.8154 0.623 0.600 0.623 0.592 0.626 512,154 0.6109 0.26%
2008-07-11 0 3.880 3.820 3.880 3.680 3.920 387,000 1,476,300 3.8147 0.621 0.612 0.621 0.589 0.628 2,417,117 0.6108 1.04%
2008-07-10 0 3.840 3.830 3.900 3.780 3.900 201,000 771,900 3.8403 0.615 0.613 0.624 0.605 0.624 1,255,402 0.6149 -1.29%
2008-07-09 0 3.890 3.880 3.960 3.880 4.080 355,000 1,405,920 3.9603 0.623 0.621 0.634 0.621 0.653 2,217,252 0.6341 -2.26%
2008-07-08 0 3.980 3.880 3.980 3.870 4.030 289,000 1,134,480 3.9255 0.637 0.621 0.637 0.620 0.645 1,805,031 0.6285 -1.97%
2008-07-07 0 4.060 3.960 4.060 4.050 4.100 133,300 543,674 4.0786 0.650 0.634 0.650 0.648 0.656 832,563 0.6530 -0.98%
2008-07-04 0 4.100 4.010 4.100 3.900 4.250 829,000 3,327,060 4.0133 0.656 0.642 0.656 0.624 0.680 5,177,753 0.6426 6.22%
2008-07-03 0 3.860 3.860 3.900 3.830 4.000 344,000 1,349,250 3.9222 0.618 0.618 0.624 0.613 0.640 2,148,549 0.6280 -1.28%
2008-07-02 0 3.910 3.900 3.940 3.910 4.060 91,000 360,670 3.9634 0.626 0.624 0.631 0.626 0.650 568,366 0.6346 -2.25%
2008-06-30 0 4.000 4.000 4.030 3.970 4.170 134,000 545,170 4.0684 0.640 0.640 0.645 0.636 0.668 836,935 0.6514 -0.25%
2008-06-27 0 4.010 4.010 4.080 3.950 4.100 89,000 356,770 4.0087 0.642 0.642 0.653 0.632 0.656 555,875 0.6418 -6.53%
2008-06-26 0 4.290 4.280 4.290 3.950 4.300 316,000 1,333,670 4.2205 0.687 0.685 0.687 0.632 0.688 1,973,667 0.6757 6.45%
2008-06-25 0 4.030 3.920 4.080 3.930 4.070 81,000 322,080 3.9763 0.645 0.628 0.653 0.629 0.652 505,908 0.6366 1.26%
2008-06-24 0 3.980 3.930 3.970 3.760 4.120 682,000 2,721,780 3.9909 0.637 0.629 0.636 0.602 0.660 4,259,623 0.6390 -4.33%
2008-06-23 0 4.160 4.150 4.170 4.040 4.180 310,000 1,274,720 4.1120 0.666 0.664 0.668 0.647 0.669 1,936,192 0.6584 0.48%
2008-06-20 0 4.140 4.130 4.220 4.100 4.390 764,000 3,183,240 4.1665 0.663 0.661 0.676 0.656 0.703 4,771,777 0.6671 -2.13%
2008-06-19 0 4.230 4.170 4.230 4.150 4.280 306,000 1,288,080 4.2094 0.677 0.668 0.677 0.664 0.685 1,911,209 0.6740 0.00%
2008-06-18 0 4.230 4.220 4.270 4.110 4.350 295,000 1,253,870 4.2504 0.677 0.676 0.684 0.658 0.696 1,842,505 0.6805 -0.24%
2008-06-17 0 4.240 4.220 4.300 - - 1,000 4,400 4.4000 0.679 0.676 0.688 - - 6,246 0.7045 0.00%
2008-06-16 0 4.240 4.220 4.300 4.160 4.400 99,000 423,630 4.2791 0.679 0.676 0.688 0.666 0.704 618,332 0.6851 -0.93%
2008-06-13 0 4.280 4.200 4.280 4.140 4.310 1,144,000 4,873,340 4.2599 0.685 0.672 0.685 0.663 0.690 7,145,174 0.6820 0.00%
2008-06-12 0 4.280 4.280 4.290 4.000 4.330 545,000 2,296,260 4.2133 0.685 0.685 0.687 0.640 0.693 3,403,951 0.6746 -0.93%
2008-06-11 0 4.320 4.320 4.350 4.280 4.390 400,000 1,745,620 4.3641 0.692 0.692 0.696 0.685 0.703 2,498,313 0.6987 0.47%
2008-06-10 0 4.300 4.290 4.310 4.240 4.380 891,000 3,856,080 4.3278 0.688 0.687 0.690 0.679 0.701 5,564,991 0.6929 -4.02%
2008-06-06 0 4.480 4.480 4.500 4.410 4.550 1,375,000 6,208,650 4.5154 0.717 0.717 0.720 0.706 0.728 8,587,949 0.7229 0.00%
2008-06-05 0 4.480 4.400 4.480 4.320 4.500 989,000 4,398,850 4.4478 0.717 0.704 0.717 0.692 0.720 6,177,078 0.7121 1.82%
2008-06-04 0 4.400 4.370 4.400 4.400 4.500 274,000 1,209,850 4.4155 0.704 0.700 0.704 0.704 0.720 1,711,344 0.7070 0.00%
2008-06-03 0 4.400 4.370 4.400 4.360 4.400 243,000 1,064,400 4.3802 0.704 0.700 0.704 0.698 0.704 1,517,725 0.7013 -0.90%
2008-06-02 0 4.440 4.440 4.450 4.400 4.460 291,000 1,289,300 4.4306 0.711 0.711 0.712 0.704 0.714 1,817,522 0.7094 0.68%
2008-05-30 0 4.410 4.400 4.410 4.230 4.480 356,000 1,570,610 4.4118 0.706 0.704 0.706 0.677 0.717 2,223,498 0.7064 0.68%
2008-05-29 0 4.380 4.380 4.410 4.170 4.440 837,000 3,674,880 4.3905 0.701 0.701 0.706 0.668 0.711 5,227,719 0.7030 2.10%
2008-05-28 0 4.290 4.280 4.290 4.100 4.300 575,000 2,441,470 4.2460 0.687 0.685 0.687 0.656 0.688 3,591,324 0.6798 3.87%
2008-05-27 0 4.130 4.130 4.200 3.950 4.200 1,618,000 6,590,150 4.0730 0.661 0.661 0.672 0.632 0.672 10,105,674 0.6521 0.24%
2008-05-26 0 4.120 3.920 4.120 3.860 4.120 544,000 2,194,780 4.0345 0.660 0.628 0.660 0.618 0.660 3,397,705 0.6460 2.49%
2008-05-23 0 4.020 4.040 4.090 4.020 4.090 237,000 961,970 4.0589 0.644 0.647 0.655 0.644 0.655 1,480,250 0.6499 -1.23%
2008-05-22 0 4.070 4.010 4.070 4.000 4.230 1,216,000 4,942,340 4.0644 0.652 0.642 0.652 0.640 0.677 7,594,870 0.6507 -5.13%
2008-05-21 0 4.290 4.200 4.290 4.100 4.300 343,000 1,445,070 4.2130 0.687 0.672 0.687 0.656 0.688 2,142,303 0.6745 2.14%
2008-05-20 0 4.200 4.160 4.250 4.160 4.270 294,000 1,242,820 4.2273 0.672 0.666 0.680 0.666 0.684 1,836,260 0.6768 -0.71%
2008-05-19 0 4.230 4.200 4.290 4.100 4.250 545,000 2,272,960 4.1706 0.677 0.672 0.687 0.656 0.680 3,403,951 0.6677 0.00%
2008-05-16 0 4.230 4.200 4.250 4.150 4.280 635,000 2,674,400 4.2117 0.677 0.672 0.680 0.664 0.685 3,966,071 0.6743 -2.76%
2008-05-15 0 4.350 4.260 4.330 4.200 4.390 800,000 3,415,710 4.2696 0.696 0.682 0.693 0.672 0.703 4,996,625 0.6836 -0.23%
2008-05-14 0 4.360 4.350 4.360 4.210 4.390 584,000 2,533,520 4.3382 0.698 0.696 0.698 0.674 0.703 3,647,536 0.6946 -2.68%
2008-05-13 0 4.480 4.480 4.490 4.000 4.490 1,559,000 6,678,220 4.2837 0.717 0.717 0.719 0.640 0.719 9,737,173 0.6858 10.62%
2008-05-09 0 4.050 4.040 4.050 4.000 4.450 2,754,000 11,250,320 4.0851 0.648 0.647 0.648 0.640 0.712 17,200,882 0.6541 -10.60%
2008-05-08 0 4.530 4.500 4.530 4.250 4.600 633,000 2,779,480 4.3910 0.725 0.720 0.725 0.680 0.736 3,953,580 0.7030 5.35%
2008-05-07 0 4.300 4.300 4.330 4.240 4.380 368,000 1,588,630 4.3169 0.688 0.688 0.693 0.679 0.701 2,298,448 0.6912 -0.69%
2008-05-06 0 4.330 4.330 4.380 4.260 4.380 588,000 2,553,010 4.3419 0.693 0.693 0.701 0.682 0.701 3,672,519 0.6952 0.23%
2008-05-05 0 4.320 4.310 4.390 4.200 4.420 699,000 2,996,570 4.2869 0.692 0.690 0.703 0.672 0.708 4,365,801 0.6864 -2.26%
2008-05-02 0 4.420 4.400 4.430 4.300 4.560 464,000 2,062,290 4.4446 0.708 0.704 0.709 0.688 0.730 2,898,043 0.7116 -1.34%
2008-04-30 0 4.480 4.470 4.490 4.250 4.500 1,047,000 4,649,810 4.4411 0.717 0.716 0.719 0.680 0.720 6,539,333 0.7111 -0.88%
2008-04-29 0 4.520 4.500 4.530 4.300 4.600 1,185,000 5,236,190 4.4187 0.724 0.720 0.725 0.688 0.736 7,401,251 0.7075 2.03%
2008-04-28 0 4.430 4.430 4.470 4.260 4.740 784,000 3,526,640 4.4983 0.709 0.709 0.716 0.682 0.759 4,896,693 0.7202 0.68%
2008-04-25 0 4.400 4.300 4.420 3.900 4.420 740,000 3,036,780 4.1038 0.704 0.688 0.708 0.624 0.708 4,621,878 0.6570 10.28%
2008-04-24 0 3.990 3.950 3.980 3.820 4.000 584,000 2,298,950 3.9366 0.639 0.632 0.637 0.612 0.640 3,647,536 0.6303 4.45%
2008-04-23 0 3.820 3.820 3.840 3.800 3.890 328,000 1,253,960 3.8230 0.612 0.612 0.615 0.608 0.623 2,048,616 0.6121 -1.04%
2008-04-22 0 3.860 3.820 3.880 3.590 3.860 608,000 2,277,430 3.7458 0.618 0.612 0.621 0.575 0.618 3,797,435 0.5997 1.85%
2008-04-21 0 3.790 3.770 3.800 3.580 3.800 1,015,000 3,771,120 3.7154 0.607 0.604 0.608 0.573 0.608 6,339,468 0.5949 0.53%
2008-04-18 0 3.770 3.770 3.790 3.520 3.800 834,000 3,095,810 3.7120 0.604 0.604 0.607 0.564 0.608 5,208,982 0.5943 4.72%
2008-04-17 0 3.600 3.600 3.610 3.520 3.640 798,000 2,849,820 3.5712 0.576 0.576 0.578 0.564 0.583 4,984,133 0.5718 2.56%
2008-04-16 0 3.510 3.510 3.530 3.370 3.540 963,000 3,358,670 3.4877 0.562 0.562 0.565 0.540 0.567 6,014,687 0.5584 1.74%
2008-04-15 0 3.450 3.450 3.480 3.250 3.450 1,089,000 3,653,620 3.3550 0.552 0.552 0.557 0.520 0.552 6,801,656 0.5372 1.17%
2008-04-14 0 3.410 3.410 3.430 3.300 3.500 2,001,000 6,799,810 3.3982 0.546 0.546 0.549 0.528 0.560 12,497,808 0.5441 -2.57%
2008-04-11 0 3.500 3.470 3.500 3.320 3.500 1,123,000 3,879,990 3.4550 0.560 0.556 0.560 0.532 0.560 7,014,012 0.5532 3.86%
2008-04-10 0 3.370 3.340 3.360 3.170 3.370 2,203,000 7,221,360 3.2780 0.540 0.535 0.538 0.508 0.540 13,759,456 0.5248 6.31%
2008-04-09 0 3.170 3.160 3.170 3.150 3.270 934,000 2,984,140 3.1950 0.508 0.506 0.508 0.504 0.524 5,833,560 0.5115 0.32%
2008-04-08 0 3.160 3.160 3.190 3.160 3.270 1,282,000 4,078,940 3.1817 0.506 0.506 0.511 0.506 0.524 8,007,092 0.5094 0.32%
2008-04-07 0 3.150 3.140 3.160 3.060 3.190 2,385,000 7,454,430 3.1255 0.504 0.503 0.506 0.490 0.511 14,896,188 0.5004 5.00%
2008-04-03 0 3.000 2.960 3.000 2.890 3.040 3,806,000 11,322,590 2.9749 0.480 0.474 0.480 0.463 0.487 23,771,444 0.4763 2.74%
2008-04-02 0 2.920 2.930 2.940 2.760 3.200 10,185,000 29,559,190 2.9022 0.468 0.469 0.471 0.442 0.512 63,613,282 0.4647 -8.75%
2008-04-01 0 3.200 3.190 3.210 3.130 3.380 1,504,000 4,821,840 3.2060 0.512 0.511 0.514 0.501 0.541 9,393,655 0.5133 -5.33%
2008-03-31 0 3.380 3.330 3.380 3.050 3.400 3,305,000 10,757,480 3.2549 0.541 0.533 0.541 0.488 0.544 20,642,307 0.5211 10.82%
2008-03-28 0 3.050 3.020 3.050 2.780 3.130 1,594,000 4,804,830 3.0143 0.488 0.484 0.488 0.445 0.501 9,955,775 0.4826 9.71%
2008-03-27 0 2.780 2.780 2.790 2.650 2.800 1,627,000 4,443,800 2.7313 0.445 0.445 0.447 0.424 0.448 10,161,886 0.4373 1.09%
2008-03-26 0 2.750 2.720 2.750 2.620 2.810 2,587,000 7,063,460 2.7304 0.440 0.435 0.440 0.419 0.450 16,157,836 0.4372 3.77%
2008-03-25 0 2.650 2.640 2.650 2.600 2.770 1,797,000 4,792,140 2.6667 0.424 0.423 0.424 0.416 0.443 11,223,669 0.4270 3.92%
2008-03-20 0 2.550 2.550 2.560 2.460 2.610 1,737,000 4,426,450 2.5483 0.408 0.408 0.410 0.394 0.418 10,848,922 0.4080 -1.92%
2008-03-19 0 2.600 2.580 2.610 2.580 2.800 4,943,000 13,369,570 2.7047 0.416 0.413 0.418 0.413 0.448 30,872,897 0.4331 4.00%
2008-03-18 0 2.500 2.440 2.500 2.350 3.120 3,481,000 8,803,490 2.5290 0.400 0.391 0.400 0.376 0.500 21,741,565 0.4049 -21.88%
2008-03-17 0 3.200 3.180 3.200 3.160 3.330 639,000 2,079,550 3.2544 0.512 0.509 0.512 0.506 0.533 3,991,054 0.5211 -5.33%
2008-03-14 0 3.380 3.350 3.380 3.360 3.400 547,000 1,848,320 3.3790 0.541 0.536 0.541 0.538 0.544 3,416,442 0.5410 0.30%
2008-03-13 0 3.370 3.360 3.370 3.360 3.580 295,000 1,013,340 3.4351 0.540 0.538 0.540 0.538 0.573 1,842,505 0.5500 -7.67%
2008-03-12 0 3.650 3.630 3.650 3.600 3.700 808,000 2,947,730 3.6482 0.584 0.581 0.584 0.576 0.592 5,046,591 0.5841 2.24%
2008-03-11 0 3.570 3.570 3.600 3.560 3.700 225,000 810,950 3.6042 0.572 0.572 0.576 0.570 0.592 1,405,301 0.5771 -4.03%
2008-03-10 0 3.720 3.710 3.720 3.700 3.820 320,000 1,201,920 3.7560 0.596 0.594 0.596 0.592 0.612 1,998,650 0.6014 -6.77%
2008-03-07 0 3.990 3.910 3.990 3.810 4.000 708,000 2,804,590 3.9613 0.639 0.626 0.639 0.610 0.640 4,422,013 0.6342 -0.25%
2008-03-06 0 4.000 3.970 4.000 3.990 4.130 2,012,000 8,187,180 4.0692 0.640 0.636 0.640 0.639 0.661 12,566,512 0.6515 2.83%
2008-03-05 0 3.890 3.890 3.900 3.890 4.050 812,000 3,223,920 3.9703 0.623 0.623 0.624 0.623 0.648 5,071,574 0.6357 -2.75%
2008-03-04 0 4.000 4.000 4.090 3.990 4.230 2,044,000 8,550,840 4.1834 0.640 0.640 0.655 0.639 0.677 12,766,377 0.6698 -4.31%
2008-03-03 0 4.180 4.180 4.220 4.060 4.220 934,000 3,869,760 4.1432 0.669 0.669 0.676 0.650 0.676 5,833,560 0.6634 1.70%
2008-02-29 0 4.110 4.100 4.110 4.110 4.270 783,000 3,271,610 4.1783 0.658 0.656 0.658 0.658 0.684 4,890,447 0.6690 -0.96%
2008-02-28 0 4.150 4.130 4.150 4.120 4.320 926,000 3,852,420 4.1603 0.664 0.661 0.664 0.660 0.692 5,783,593 0.6661 -2.35%
2008-02-27 0 4.250 4.180 4.250 4.100 4.320 514,000 2,191,760 4.2641 0.680 0.669 0.680 0.656 0.692 3,210,332 0.6827 3.66%
2008-02-26 0 4.100 4.060 4.110 4.080 4.150 599,000 2,459,410 4.1059 0.656 0.650 0.658 0.653 0.664 3,741,223 0.6574 0.74%
2008-02-25 0 4.070 4.010 4.070 4.080 4.160 87,000 356,260 4.0949 0.652 0.642 0.652 0.653 0.666 543,383 0.6556 -2.86%
2008-02-22 0 4.190 4.190 4.200 4.160 4.200 257,000 1,077,990 4.1945 0.671 0.671 0.672 0.666 0.672 1,605,166 0.6716 -3.23%
2008-02-21 0 4.330 4.320 4.330 4.320 4.380 198,000 860,120 4.3440 0.693 0.692 0.693 0.692 0.701 1,236,665 0.6955 0.00%
2008-02-20 0 4.330 4.280 4.330 4.200 4.330 223,000 955,860 4.2864 0.693 0.685 0.693 0.672 0.693 1,392,809 0.6863 0.70%
2008-02-19 0 4.300 4.280 4.330 4.200 4.350 350,000 1,505,000 4.3000 0.688 0.685 0.693 0.672 0.696 2,186,023 0.6885 -2.27%
2008-02-18 0 4.400 4.400 4.410 4.230 4.400 152,000 656,450 4.3188 0.704 0.704 0.706 0.677 0.704 949,359 0.6915 -0.45%
2008-02-15 0 4.420 4.420 4.430 4.300 4.450 269,000 1,183,380 4.3992 0.708 0.708 0.709 0.688 0.712 1,680,115 0.7043 0.45%
2008-02-14 0 4.400 4.350 4.400 4.240 4.450 392,000 1,705,790 4.3515 0.704 0.696 0.704 0.679 0.712 2,448,346 0.6967 4.76%
2008-02-13 0 4.200 4.160 4.290 4.100 4.500 283,000 1,236,330 4.3687 0.672 0.666 0.687 0.656 0.720 1,767,556 0.6995 1.69%
2008-02-12 0 4.130 4.010 4.130 3.900 4.150 137,000 551,400 4.0248 0.661 0.642 0.661 0.624 0.664 855,672 0.6444 3.51%
2008-02-11 0 3.990 3.950 3.990 3.900 4.000 42,000 166,880 3.9733 0.639 0.632 0.639 0.624 0.640 262,323 0.6362 0.00%
2008-02-06 0 3.990 3.850 4.000 3.790 4.010 723,000 2,772,850 3.8352 0.639 0.616 0.640 0.607 0.642 4,515,700 0.6140 -1.48%
2008-02-05 0 4.050 4.030 4.050 4.040 4.220 2,214,000 9,156,250 4.1356 0.648 0.645 0.648 0.647 0.676 13,828,160 0.6621 -3.11%
2008-02-04 0 4.180 4.160 4.180 4.180 4.500 748,000 3,166,550 4.2334 0.669 0.666 0.669 0.669 0.720 4,671,844 0.6778 -2.56%
2008-02-01 0 4.290 4.250 4.290 4.230 4.320 471,000 2,011,360 4.2704 0.687 0.680 0.687 0.677 0.692 2,941,763 0.6837 0.23%
2008-01-31 0 4.280 4.280 4.370 4.250 4.500 907,000 3,939,960 4.3439 0.685 0.685 0.700 0.680 0.720 5,664,924 0.6955 -5.93%
2008-01-30 0 4.550 4.550 4.590 4.550 4.650 257,000 1,176,750 4.5788 0.728 0.728 0.735 0.728 0.745 1,605,166 0.7331 -2.99%
2008-01-29 0 4.690 4.670 4.700 4.690 4.850 418,000 1,986,740 4.7530 0.751 0.748 0.753 0.751 0.777 2,610,737 0.7610 -2.29%
2008-01-28 0 4.800 4.770 4.800 4.770 4.960 292,000 1,406,350 4.8163 0.769 0.764 0.769 0.764 0.794 1,823,768 0.7711 -6.25%
2008-01-25 0 5.120 5.120 5.130 4.990 5.200 210,000 1,064,270 5.0680 0.820 0.820 0.821 0.799 0.833 1,311,614 0.8114 2.61%
2008-01-24 0 4.990 4.980 4.990 4.900 5.000 137,000 681,210 4.9723 0.799 0.797 0.799 0.785 0.801 855,672 0.7961 1.84%
2008-01-23 0 4.900 4.900 4.990 4.900 5.100 263,000 1,304,770 4.9611 0.785 0.785 0.799 0.785 0.817 1,642,640 0.7943 -2.97%
2008-01-22 0 5.050 5.050 5.100 4.780 5.400 1,126,000 5,649,410 5.0172 0.809 0.809 0.817 0.765 0.865 7,032,750 0.8033 -8.18%
2008-01-21 0 5.500 5.500 5.550 5.500 5.700 154,000 863,590 5.6077 0.881 0.881 0.889 0.881 0.913 961,850 0.8978 -4.35%
2008-01-18 0 5.750 5.750 5.800 5.590 5.880 82,000 473,290 5.7718 0.921 0.921 0.929 0.895 0.941 512,154 0.9241 -4.17%
2008-01-17 0 6.000 6.000 6.010 5.210 6.250 407,000 2,324,570 5.7115 0.961 0.961 0.962 0.834 1.001 2,542,033 0.9145 3.45%
2008-01-16 0 5.800 5.500 5.800 5.800 5.900 534,000 3,115,130 5.8336 0.929 0.881 0.929 0.929 0.945 3,335,247 0.9340 -3.33%
2008-01-15 0 6.000 5.970 6.030 5.800 6.160 338,000 2,027,510 5.9986 0.961 0.956 0.965 0.929 0.986 2,111,074 0.9604 -4.00%
2008-01-14 0 6.250 6.100 6.250 5.900 6.250 216,000 1,290,340 5.9738 1.001 0.977 1.001 0.945 1.001 1,349,089 0.9565 3.14%
2008-01-11 0 6.060 6.050 6.060 6.050 6.100 2,244,000 13,582,150 6.0527 0.970 0.969 0.970 0.969 0.977 14,015,533 0.9691 0.17%
2008-01-10 0 6.050 6.050 6.100 5.930 6.100 1,096,000 6,567,190 5.9920 0.969 0.969 0.977 0.949 0.977 6,845,376 0.9594 0.00%
2008-01-09 0 6.050 6.050 6.110 5.870 6.200 216,000 1,301,840 6.0270 0.969 0.969 0.978 0.940 0.993 1,349,089 0.9650 -0.66%
2008-01-08 0 6.090 6.080 6.200 6.000 6.200 183,000 1,113,290 6.0836 0.975 0.973 0.993 0.961 0.993 1,142,978 0.9740 0.16%
2008-01-07 0 6.080 6.040 6.100 5.800 6.110 338,000 2,016,020 5.9646 0.973 0.967 0.977 0.929 0.978 2,111,074 0.9550 -2.09%
2008-01-04 0 6.210 6.210 6.250 6.120 6.300 482,000 3,004,300 6.2330 0.994 0.994 1.001 0.980 1.009 3,010,467 0.9980 -1.11%
2008-01-03 0 6.280 6.250 6.330 6.200 6.450 340,000 2,143,270 6.3037 1.005 1.001 1.013 0.993 1.033 2,123,566 1.0093 -2.64%
2008-01-02 0 6.450 6.450 6.500 6.000 6.900 1,360,000 8,886,390 6.5341 1.033 1.033 1.041 0.961 1.105 8,494,263 1.0462 0.78%
2007-12-31 0 6.400 6.300 6.400 5.480 6.490 1,039,000 6,124,880 5.8950 1.025 1.009 1.025 0.877 1.039 6,489,367 0.9438 14.29%
2007-12-28 0 5.600 5.240 5.500 5.080 5.800 780,000 4,159,080 5.3322 0.897 0.839 0.881 0.813 0.929 4,871,709 0.8537 7.07%
2007-12-27 0 5.230 5.190 5.240 5.200 5.330 228,000 1,190,720 5.2225 0.837 0.831 0.839 0.833 0.853 1,424,038 0.8362 -1.88%
2007-12-24 0 5.330 5.330 5.350 5.090 5.350 308,000 1,607,510 5.2192 0.853 0.853 0.857 0.815 0.857 1,923,701 0.8356 5.34%
2007-12-21 0 5.060 5.060 5.150 5.000 5.250 463,000 2,400,080 5.1838 0.810 0.810 0.825 0.801 0.841 2,891,797 0.8300 -4.17%
2007-12-20 0 5.280 5.250 5.280 5.200 5.340 491,000 2,589,750 5.2744 0.845 0.841 0.845 0.833 0.855 3,066,679 0.8445 -1.86%
2007-12-19 0 5.380 5.300 5.380 5.190 5.380 1,731,000 9,196,730 5.3130 0.861 0.849 0.861 0.831 0.861 10,811,447 0.8506 -2.18%
2007-12-18 0 5.500 5.210 5.500 4.900 5.500 512,000 2,606,700 5.0912 0.881 0.834 0.881 0.785 0.881 3,197,840 0.8151 3.77%
2007-12-17 0 5.300 5.300 5.370 5.300 5.500 321,000 1,732,690 5.3978 0.849 0.849 0.860 0.849 0.881 2,004,896 0.8642 -5.36%
2007-12-14 0 5.600 5.500 5.600 5.410 5.650 343,000 1,893,610 5.5207 0.897 0.881 0.897 0.866 0.905 2,142,303 0.8839 -1.75%
2007-12-13 0 5.700 5.700 5.710 5.600 5.830 322,000 1,841,310 5.7184 0.913 0.913 0.914 0.897 0.933 2,011,142 0.9156 -3.72%
2007-12-12 0 5.920 5.870 5.920 5.790 6.000 751,000 4,388,820 5.8440 0.948 0.940 0.948 0.927 0.961 4,690,582 0.9357 -1.82%
2007-12-11 0 6.030 6.030 6.040 6.000 6.080 904,000 5,462,520 6.0426 0.965 0.965 0.967 0.961 0.973 5,646,186 0.9675 -0.82%
2007-12-10 0 6.080 6.080 6.090 6.000 6.100 218,000 1,315,200 6.0330 0.973 0.973 0.975 0.961 0.977 1,361,580 0.9659 -0.49%
2007-12-07 0 6.110 6.100 6.110 6.100 6.190 928,000 5,699,750 6.1420 0.978 0.977 0.978 0.977 0.991 5,796,085 0.9834 -0.65%
2007-12-06 0 6.150 6.150 6.160 6.050 6.230 706,000 4,337,070 6.1432 0.985 0.985 0.986 0.969 0.997 4,409,522 0.9836 0.00%
2007-12-05 0 6.150 6.140 6.150 6.000 6.150 645,000 3,911,059 6.0637 0.985 0.983 0.985 0.961 0.985 4,028,529 0.9708 2.50%
2007-12-04 0 6.000 6.000 6.050 6.000 6.050 755,000 4,549,720 6.0261 0.961 0.961 0.969 0.961 0.969 4,715,565 0.9648 -0.50%
2007-12-03 0 6.030 6.030 6.070 6.000 6.100 427,000 2,586,460 6.0573 0.965 0.965 0.972 0.961 0.977 2,666,949 0.9698 -0.50%
2007-11-30 0 6.060 6.060 6.100 6.000 6.200 156,000 946,800 6.0692 0.970 0.970 0.977 0.961 0.993 974,342 0.9717 -2.26%
2007-11-29 0 6.200 6.100 6.200 5.850 6.210 979,000 5,879,730 6.0059 0.993 0.977 0.993 0.937 0.994 6,114,620 0.9616 3.16%
2007-11-28 0 6.010 5.970 6.010 5.910 6.100 484,000 2,900,260 5.9923 0.962 0.956 0.962 0.946 0.977 3,022,958 0.9594 -1.15%
2007-11-27 0 6.080 6.070 6.080 5.900 6.100 311,000 1,872,160 6.0198 0.973 0.972 0.973 0.945 0.977 1,942,438 0.9638 -0.33%
2007-11-26 0 6.100 6.080 6.100 6.010 6.110 530,000 3,227,880 6.0903 0.977 0.973 0.977 0.962 0.978 3,310,264 0.9751 0.16%
2007-11-23 0 6.090 6.060 6.120 6.050 6.150 647,000 3,939,220 6.0884 0.975 0.970 0.980 0.969 0.985 4,041,020 0.9748 0.00%
2007-11-22 0 6.090 6.000 6.120 6.000 6.100 478,000 2,892,850 6.0520 0.975 0.961 0.980 0.961 0.977 2,985,483 0.9690 -1.77%
2007-11-21 0 6.200 6.010 6.200 6.000 6.200 526,000 3,176,980 6.0399 0.993 0.962 0.993 0.961 0.993 3,285,281 0.9670 0.00%
2007-11-20 0 6.200 6.200 6.250 6.000 6.210 632,000 3,846,750 6.0866 0.993 0.993 1.001 0.961 0.994 3,947,334 0.9745 -1.43%
2007-11-19 0 6.290 6.280 6.310 6.250 6.400 305,000 1,916,780 6.2845 1.007 1.005 1.010 1.001 1.025 1,904,963 1.0062 -1.56%
2007-11-16 0 6.390 6.180 6.400 6.160 6.400 880,000 5,486,320 6.2345 1.023 0.989 1.025 0.986 1.025 5,496,288 0.9982 -0.16%
2007-11-15 0 6.400 6.400 6.450 6.270 6.500 527,000 3,344,040 6.3454 1.025 1.025 1.033 1.004 1.041 3,291,527 1.0160 0.31%
2007-11-14 0 6.380 6.360 6.380 6.350 6.700 734,000 4,757,770 6.4820 1.021 1.018 1.021 1.017 1.073 4,584,403 1.0378 -2.60%
2007-11-13 0 6.550 6.400 6.550 6.200 6.590 405,000 2,583,780 6.3797 1.049 1.025 1.049 0.993 1.055 2,529,541 1.0214 -0.61%
2007-11-12 0 6.590 6.300 6.590 5.920 6.600 1,226,000 7,616,440 6.2124 1.055 1.009 1.055 0.948 1.057 7,657,328 0.9947 -0.15%
2007-11-09 0 6.600 6.510 6.630 6.420 6.630 1,060,000 6,902,180 6.5115 1.057 1.042 1.062 1.028 1.062 6,620,528 1.0425 0.76%
2007-11-08 0 6.550 6.550 6.560 6.500 6.690 801,000 5,274,710 6.5852 1.049 1.049 1.050 1.041 1.071 5,002,871 1.0543 -2.24%
2007-11-07 0 6.700 6.700 6.800 6.650 7.010 1,157,000 7,942,690 6.8649 1.073 1.073 1.089 1.065 1.122 7,226,369 1.0991 -2.90%
2007-11-06 0 6.900 6.880 6.940 6.800 7.000 865,000 5,941,850 6.8692 1.105 1.102 1.111 1.089 1.121 5,402,601 1.0998 0.00%
2007-11-05 0 6.900 6.900 6.960 6.880 7.150 1,023,000 7,201,120 7.0392 1.105 1.105 1.114 1.102 1.145 6,389,434 1.1270 -5.48%
2007-11-02 0 7.300 7.280 7.300 7.180 7.350 1,069,000 7,797,915 7.2946 1.169 1.166 1.169 1.150 1.177 6,676,740 1.1679 -3.31%
2007-11-01 0 7.550 7.500 7.550 7.420 7.700 571,000 4,309,010 7.5464 1.209 1.201 1.209 1.188 1.233 3,566,341 1.2082 -2.83%
2007-10-31 0 7.770 7.700 7.770 7.590 7.800 934,000 7,204,930 7.7141 1.244 1.233 1.244 1.215 1.249 5,833,560 1.2351 0.26%
2007-10-30 0 7.750 7.700 7.780 7.630 7.880 1,077,000 8,311,020 7.7168 1.241 1.233 1.246 1.222 1.262 6,726,706 1.2355 -0.64%
2007-10-29 0 7.800 7.800 7.820 7.600 7.860 1,127,000 8,728,060 7.7445 1.249 1.249 1.252 1.217 1.258 7,038,996 1.2400 1.56%
2007-10-26 0 7.680 7.650 7.680 7.160 7.780 1,243,000 9,238,410 7.4323 1.230 1.225 1.230 1.146 1.246 7,763,506 1.1900 5.21%
2007-10-25 0 7.300 7.300 7.330 7.220 7.600 1,175,000 8,615,410 7.3323 1.169 1.169 1.174 1.156 1.217 7,338,793 1.1740 -3.44%
2007-10-24 0 7.560 7.560 7.590 7.550 7.960 1,551,000 11,888,890 7.6653 1.210 1.210 1.215 1.209 1.274 9,687,207 1.2273 -4.91%
2007-10-23 0 7.950 7.950 7.990 7.890 8.000 1,530,000 12,130,730 7.9286 1.273 1.273 1.279 1.263 1.281 9,556,045 1.2694 0.00%
2007-10-22 0 7.950 7.910 7.960 7.700 8.000 868,000 6,876,460 7.9222 1.273 1.266 1.274 1.233 1.281 5,421,338 1.2684 -2.69%
2007-10-18 0 8.170 8.170 8.180 8.110 8.320 1,632,000 13,366,240 8.1901 1.308 1.308 1.310 1.298 1.332 10,193,115 1.3113 -0.97%
2007-10-17 0 8.250 8.230 8.280 8.080 8.250 1,032,000 8,376,810 8.1171 1.321 1.318 1.326 1.294 1.321 6,445,646 1.2996 1.73%
2007-10-16 0 8.110 8.110 8.120 8.070 8.210 1,598,000 12,984,120 8.1252 1.298 1.298 1.300 1.292 1.314 9,980,759 1.3009 -0.98%
2007-10-15 0 8.190 8.190 8.200 8.070 8.400 1,008,000 8,237,770 8.1724 1.311 1.311 1.313 1.292 1.345 6,295,748 1.3085 -2.27%
2007-10-12 0 8.380 8.380 8.400 8.340 8.600 1,003,000 8,410,640 8.3855 1.342 1.342 1.345 1.335 1.377 6,264,519 1.3426 -2.56%
2007-10-11 0 8.600 8.600 8.610 8.540 8.690 2,263,000 19,467,280 8.6024 1.377 1.377 1.379 1.367 1.391 14,134,203 1.3773 0.58%
2007-10-10 0 8.550 8.540 8.550 8.480 8.600 2,554,000 21,815,620 8.5417 1.369 1.367 1.369 1.358 1.377 15,951,725 1.3676 0.59%
2007-10-09 0 8.500 8.450 8.500 8.360 8.500 1,057,000 8,903,180 8.4231 1.361 1.353 1.361 1.339 1.361 6,601,791 1.3486 -0.58%
2007-10-08 0 8.550 8.500 8.550 8.190 8.640 4,209,000 35,816,250 8.5094 1.369 1.361 1.369 1.311 1.383 26,288,493 1.3624 4.65%
2007-10-05 0 8.170 8.180 8.190 8.050 8.440 2,509,000 20,564,740 8.1964 1.308 1.310 1.311 1.289 1.351 15,670,665 1.3123 0.37%
2007-10-04 0 8.140 8.120 8.150 8.100 8.230 1,258,000 10,245,240 8.1441 1.303 1.300 1.305 1.297 1.318 7,857,193 1.3039 0.37%
2007-10-03 0 8.110 8.110 8.120 8.000 8.340 2,582,000 21,253,790 8.2315 1.298 1.298 1.300 1.281 1.335 16,126,607 1.3179 -2.76%
2007-10-02 0 8.340 8.340 8.400 8.250 8.600 5,516,000 46,220,350 8.3793 1.335 1.335 1.345 1.321 1.377 34,451,730 1.3416 -2.80%
2007-09-28 0 8.580 8.500 8.560 8.570 8.720 2,337,000 20,239,330 8.6604 1.374 1.361 1.371 1.372 1.396 14,596,391 1.3866 0.12%
2007-09-27 0 8.570 8.550 8.570 8.500 8.660 2,204,000 18,928,660 8.5883 1.372 1.369 1.372 1.361 1.387 13,765,702 1.3751 -0.12%
2007-09-25 0 8.580 8.530 8.580 8.150 8.750 3,416,000 29,181,150 8.5425 1.374 1.366 1.374 1.305 1.401 21,335,589 1.3677 3.13%
2007-09-24 0 8.320 8.300 8.310 8.010 8.330 2,650,000 21,538,840 8.1279 1.332 1.329 1.330 1.282 1.334 16,551,320 1.3013 0.36%
2007-09-21 0 8.290 8.290 8.300 8.180 8.720 3,573,000 29,826,550 8.3478 1.327 1.327 1.329 1.310 1.396 22,316,177 1.3365 -4.93%
2007-09-20 0 8.720 8.710 8.720 8.700 9.180 2,476,000 22,216,120 8.9726 1.396 1.395 1.396 1.393 1.470 15,464,554 1.4366 -1.80%
2007-09-19 0 8.880 8.850 8.880 8.650 9.000 2,399,000 21,318,460 8.8864 1.422 1.417 1.422 1.385 1.441 14,983,629 1.4228 -0.22%
2007-09-18 0 8.900 8.880 8.910 8.720 8.960 1,938,000 17,201,970 8.8761 1.425 1.422 1.427 1.396 1.435 12,104,324 1.4211 0.91%
2007-09-17 0 8.820 8.800 8.870 8.770 8.940 2,565,000 22,733,950 8.8631 1.412 1.409 1.420 1.404 1.431 16,020,429 1.4191 0.46%
2007-09-14 0 8.780 8.780 8.790 8.600 8.980 2,538,000 22,291,010 8.7829 1.406 1.406 1.407 1.377 1.438 15,851,793 1.4062 0.00%
2007-09-13 0 8.780 8.760 8.780 8.500 8.910 6,100,000 53,080,370 8.7017 1.406 1.403 1.406 1.361 1.427 38,099,266 1.3932 4.90%
2007-09-12 0 8.370 8.450 8.480 8.100 8.450 2,528,000 20,859,600 8.2514 1.340 1.353 1.358 1.297 1.353 15,789,335 1.3211 3.46%
2007-09-11 0 8.090 8.060 8.150 8.020 8.220 1,041,000 8,418,060 8.0865 1.295 1.290 1.305 1.284 1.316 6,501,858 1.2947 0.00%
2007-09-10 0 8.090 8.090 8.110 8.000 8.120 1,381,000 11,139,270 8.0661 1.295 1.295 1.298 1.281 1.300 8,625,424 1.2914 -1.22%
2007-09-07 0 8.190 8.190 8.200 8.180 8.300 702,000 5,777,730 8.2304 1.311 1.311 1.313 1.310 1.329 4,384,538 1.3178 -1.68%
2007-09-06 0 8.330 8.320 8.340 8.050 8.330 1,562,000 12,774,080 8.1780 1.334 1.332 1.335 1.289 1.334 9,755,910 1.3094 2.46%
2007-09-05 0 8.130 8.130 8.150 8.050 8.200 1,333,000 10,857,510 8.1452 1.302 1.302 1.305 1.289 1.313 8,325,626 1.3041 0.12%
2007-09-04 0 8.120 8.110 8.120 8.040 8.290 987,900 8,044,777 8.1433 1.300 1.298 1.300 1.287 1.327 6,170,207 1.3038 -2.05%
2007-09-03 0 8.290 8.290 8.300 7.810 8.330 1,423,000 11,538,830 8.1088 1.327 1.327 1.329 1.250 1.334 8,887,747 1.2983 3.24%
2007-08-31 0 8.030 8.030 8.060 8.000 8.160 1,407,000 11,323,630 8.0481 1.286 1.286 1.290 1.281 1.306 8,787,814 1.2886 -1.59%
2007-08-30 0 8.160 8.200 8.220 8.100 8.500 1,509,000 12,437,870 8.2425 1.306 1.313 1.316 1.297 1.361 9,424,884 1.3197 -0.49%
2007-08-29 0 8.200 8.110 8.200 7.950 8.280 2,201,000 17,676,610 8.0312 1.313 1.298 1.313 1.273 1.326 13,746,965 1.2859 -4.09%
2007-08-28 0 8.550 8.520 8.550 8.500 9.000 2,009,000 17,470,040 8.6959 1.369 1.364 1.369 1.361 1.441 12,547,775 1.3923 -3.82%
2007-08-27 0 8.890 8.900 8.920 8.500 8.900 2,583,000 22,553,460 8.7315 1.423 1.425 1.428 1.361 1.425 16,132,853 1.3980 5.83%
2007-08-24 0 8.400 8.320 8.400 7.990 8.430 2,012,000 16,366,110 8.1342 1.345 1.332 1.345 1.279 1.350 12,566,512 1.3024 3.58%
2007-08-23 0 8.110 8.100 8.110 7.990 8.160 2,843,000 22,843,540 8.0350 1.298 1.297 1.298 1.279 1.306 17,756,756 1.2865 3.58%
2007-08-22 0 7.830 7.820 7.830 7.700 8.150 1,499,000 11,780,010 7.8586 1.254 1.252 1.254 1.233 1.305 9,362,426 1.2582 -1.51%
2007-08-21 0 7.950 7.950 7.980 7.910 8.500 3,333,000 27,525,780 8.2586 1.273 1.273 1.278 1.266 1.361 20,817,189 1.3223 1.92%
2007-08-20 0 7.800 7.790 7.800 7.200 7.800 3,749,000 28,048,982 7.4817 1.249 1.247 1.249 1.153 1.249 23,415,434 1.1979 14.20%
2007-08-17 0 6.830 6.820 6.840 6.400 7.280 6,065,000 40,385,050 6.6587 1.094 1.092 1.095 1.025 1.166 37,880,664 1.0661 -5.79%
2007-08-16 0 7.250 7.250 7.290 7.120 7.800 3,931,000 28,429,190 7.2321 1.161 1.161 1.167 1.140 1.249 24,552,166 1.1579 -8.23%
2007-08-15 0 7.900 7.890 7.900 7.820 8.180 3,651,000 29,061,740 7.9599 1.265 1.263 1.265 1.252 1.310 22,803,348 1.2745 -5.50%
2007-08-14 0 8.360 8.380 8.390 8.180 8.500 1,217,000 10,109,630 8.3070 1.339 1.342 1.343 1.310 1.361 7,601,116 1.3300 -1.18%
2007-08-13 0 8.460 8.400 8.450 8.270 8.700 2,061,000 17,335,550 8.4112 1.355 1.345 1.353 1.324 1.393 12,872,555 1.3467 0.00%
2007-08-10 0 8.460 8.460 8.480 8.080 8.600 2,730,000 22,863,470 8.3749 1.355 1.355 1.358 1.294 1.377 17,050,983 1.3409 -5.69%
2007-08-09 0 8.970 8.980 8.990 8.900 9.260 5,494,000 49,821,230 9.0683 1.436 1.438 1.439 1.425 1.483 34,314,322 1.4519 2.63%
2007-08-08 0 8.740 8.740 8.750 8.300 8.890 5,283,000 45,644,320 8.6398 1.399 1.399 1.401 1.329 1.423 32,996,463 1.3833 1.51%
2007-08-07 0 8.610 8.610 8.630 8.550 9.580 5,799,000 52,092,420 8.9830 1.379 1.379 1.382 1.369 1.534 36,219,286 1.4383 -7.62%
2007-08-06 0 9.320 9.320 9.330 9.000 9.700 6,633,000 62,074,123 9.3584 1.492 1.492 1.494 1.441 1.553 41,428,267 1.4984 -7.54%
2007-08-03 0 10.08 10.10 10.12 9.880 10.78 5,083,000 52,159,420 10.262 1.614 1.617 1.620 1.582 1.726 31,747,306 1.6430 -4.18%
2007-08-02 0 10.52 10.52 10.54 10.14 11.50 9,075,000 97,563,000 10.751 1.684 1.684 1.688 1.623 1.841 56,680,465 1.7213 -5.90%
2007-08-01 0 11.18 11.20 11.22 10.76 11.60 11,053,000 124,496,860 11.264 1.790 1.793 1.796 1.723 1.857 69,034,621 1.8034 -4.44%
2007-07-31 0 11.70 11.76 11.78 11.22 11.80 21,057,000 243,380,620 11.558 1.873 1.883 1.886 1.796 1.889 131,517,417 1.8506 5.98%
2007-07-30 0 11.04 11.02 11.04 10.70 11.48 14,488,000 161,123,280 11.121 1.768 1.764 1.768 1.713 1.838 90,488,879 1.7806 -1.43%
2007-07-27 0 11.20 11.20 11.22 10.92 11.44 25,873,000 288,908,100 11.166 1.793 1.793 1.796 1.748 1.832 161,597,099 1.7878 -3.11%
2007-07-26 0 11.56 11.54 11.56 11.02 12.10 111,189,000 1,280,195,600 11.514 1.851 1.848 1.851 1.764 1.937 694,462,177 1.8434

Webb-site Database - Powered By Linux Group

Back to top