Xinjiang Xinxin Mining Industry Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03833  2007-10-12    
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
2026-07-06 0 1.470 1.470 1.490 1.470 1.530 2,115,000 3,159,956 1.4941 1.470 1.470 1.490 1.470 1.530 2,115,000 1.4941 -2.65%
2026-07-03 0 1.510 1.500 1.510 1.390 1.510 3,171,000 4,719,830 1.4884 1.510 1.500 1.510 1.390 1.510 3,171,000 1.4884 9.42%
2026-07-02 0 1.380 1.380 1.400 1.380 1.460 4,830,000 6,819,260 1.4119 1.380 1.380 1.400 1.380 1.460 4,830,000 1.4119 -0.72%
2026-06-30 0 1.390 1.390 1.400 1.320 1.420 4,166,000 5,705,045 1.3694 1.390 1.390 1.400 1.320 1.420 4,166,000 1.3694 -1.42%
2026-06-29 0 1.410 1.400 1.410 1.360 1.420 4,135,000 5,751,500 1.3909 1.410 1.400 1.410 1.360 1.420 4,135,000 1.3909 2.17%
2026-06-26 0 1.380 1.380 1.390 1.330 1.390 6,598,000 9,000,920 1.3642 1.380 1.380 1.390 1.330 1.390 6,598,000 1.3642 -0.72%
2026-06-25 0 1.390 1.380 1.390 1.340 1.460 6,198,000 8,635,310 1.3932 1.390 1.380 1.390 1.340 1.460 6,198,000 1.3932 -6.08%
2026-06-24 0 1.480 1.460 1.480 1.440 1.530 2,915,000 4,304,360 1.4766 1.480 1.460 1.480 1.440 1.530 2,915,000 1.4766 -3.27%
2026-06-23 0 1.530 1.510 1.530 1.500 1.590 4,921,000 7,519,570 1.5281 1.530 1.510 1.530 1.500 1.590 4,921,000 1.5281 -3.77%
2026-06-22 0 1.590 1.590 1.620 1.500 1.620 8,961,500 14,051,288 1.5680 1.590 1.590 1.620 1.500 1.620 8,961,500 1.5680 1.27%
2026-06-18 0 1.570 1.570 1.580 1.560 1.740 7,284,000 11,708,220 1.6074 1.570 1.570 1.580 1.560 1.740 7,284,000 1.6074 -7.65%
2026-06-17 0 1.700 1.700 1.720 1.700 1.780 1,090,000 1,897,730 1.7410 1.700 1.700 1.720 1.700 1.780 1,090,000 1.7410 -3.41%
2026-06-16 0 1.760 1.760 1.770 1.740 1.810 2,813,000 4,967,143 1.7658 1.760 1.760 1.770 1.740 1.810 2,813,000 1.7658 -3.83%
2026-06-15 0 1.830 1.820 1.830 1.750 1.850 7,311,000 13,239,480 1.8109 1.830 1.820 1.830 1.750 1.850 7,311,000 1.8109 7.02%
2026-06-12 0 1.710 1.680 1.710 1.690 1.780 3,972,000 6,878,351 1.7317 1.710 1.680 1.710 1.690 1.780 3,972,000 1.7317 1.79%
2026-06-11 0 1.680 1.680 1.690 1.660 1.720 1,472,000 2,475,790 1.6819 1.680 1.680 1.690 1.660 1.720 1,472,000 1.6819 -1.18%
2026-06-10 0 1.700 1.680 1.700 1.630 1.710 5,554,000 9,204,320 1.6572 1.700 1.680 1.700 1.630 1.710 5,554,000 1.6572 -1.73%
2026-06-09 0 1.730 1.710 1.730 1.690 1.820 2,334,000 4,001,495 1.7144 1.730 1.710 1.730 1.690 1.820 2,334,000 1.7144 0.00%
2026-06-08 0 1.730 1.730 1.740 1.700 1.820 11,839,000 20,938,750 1.7686 1.730 1.730 1.740 1.700 1.820 11,839,000 1.7686 -5.98%
2026-06-05 0 1.840 1.830 1.840 1.820 1.880 5,916,000 10,914,640 1.8449 1.840 1.830 1.840 1.820 1.880 5,916,000 1.8449 -1.60%
2026-06-04 0 1.870 1.870 1.880 1.860 1.940 3,569,000 6,727,380 1.8849 1.870 1.870 1.880 1.860 1.940 3,569,000 1.8849 -4.59%
2026-06-03 0 1.960 1.960 1.970 1.960 2.010 2,763,000 5,497,780 1.9898 1.960 1.960 1.970 1.960 2.010 2,763,000 1.9898 -2.49%
2026-06-02 0 2.010 1.990 2.010 1.960 2.040 5,654,000 11,290,215 1.9969 2.010 1.990 2.010 1.960 2.040 5,654,000 1.9969 0.50%
2026-06-01 0 2.000 1.980 2.000 1.940 2.030 3,530,000 7,027,785 1.9909 2.000 1.980 2.000 1.940 2.030 3,530,000 1.9909 3.09%
2026-05-29 0 1.940 1.930 1.940 1.910 1.970 5,040,000 9,822,890 1.9490 1.940 1.930 1.940 1.910 1.970 5,040,000 1.9490 1.57%
2026-05-28 0 1.910 1.910 1.920 1.880 2.010 5,539,000 10,653,635 1.9234 1.910 1.910 1.920 1.880 2.010 5,539,000 1.9234 -3.18%
2026-05-27 0 2.030 2.030 2.040 2.020 2.120 4,878,000 10,039,890 2.0582 1.973 1.973 1.982 1.963 2.060 5,019,587 2.0001 -4.25%
2026-05-26 0 2.120 2.110 2.120 2.030 2.150 8,264,000 17,297,700 2.0931 2.060 2.050 2.060 1.973 2.089 8,503,868 2.0341 -3.64%
2026-05-22 0 2.200 2.200 2.210 2.160 2.230 2,600,000 5,730,400 2.2040 2.138 2.138 2.148 2.099 2.167 2,675,467 2.1418 1.85%
2026-05-21 0 2.160 2.160 2.170 2.140 2.270 4,425,000 9,676,200 2.1867 2.099 2.099 2.109 2.080 2.206 4,553,438 2.1250 -3.14%
2026-05-20 0 2.230 2.220 2.230 2.110 2.260 3,720,000 8,185,609 2.2004 2.167 2.157 2.167 2.050 2.196 3,827,975 2.1384 0.45%
2026-05-19 0 2.220 2.220 2.230 2.120 2.230 3,885,000 8,440,098 2.1725 2.157 2.157 2.167 2.060 2.167 3,997,765 2.1112 2.30%
2026-05-18 0 2.170 2.160 2.170 2.130 2.240 2,997,000 6,503,260 2.1699 2.109 2.099 2.109 2.070 2.177 3,083,990 2.1087 -2.69%
2026-05-15 0 2.230 2.230 2.240 2.220 2.420 10,122,000 22,978,010 2.2701 2.167 2.167 2.177 2.157 2.352 10,415,797 2.2061 -7.08%
2026-05-14 0 2.400 2.380 2.400 2.360 2.580 7,127,000 17,318,767 2.4300 2.332 2.313 2.332 2.293 2.507 7,333,866 2.3615 -6.61%
2026-05-13 0 2.570 2.550 2.570 2.500 2.620 5,590,000 14,325,953 2.5628 2.498 2.478 2.498 2.429 2.546 5,752,253 2.4905 3.21%
2026-05-12 0 2.490 2.490 2.540 2.490 2.680 12,129,000 30,923,230 2.5495 2.420 2.420 2.468 2.420 2.604 12,481,052 2.4776 -4.23%
2026-05-11 0 2.600 2.590 2.600 2.510 2.610 3,553,158 9,135,289 2.5710 2.527 2.517 2.527 2.439 2.536 3,656,291 2.4985 -1.52%
2026-05-08 0 2.640 2.620 2.640 2.550 2.650 4,070,000 10,560,610 2.5947 2.566 2.546 2.566 2.478 2.575 4,188,134 2.5216 -0.75%
2026-05-07 0 2.660 2.650 2.660 2.620 2.820 8,041,000 21,535,795 2.6782 2.585 2.575 2.585 2.546 2.740 8,274,395 2.6027 -3.97%
2026-05-06 0 2.770 2.760 2.770 2.660 2.830 16,989,000 46,657,360 2.7463 2.692 2.682 2.692 2.585 2.750 17,482,116 2.6689 -2.12%
2026-05-05 0 2.830 2.820 2.830 2.690 2.830 5,253,800 14,489,751 2.7580 2.750 2.740 2.750 2.614 2.750 5,406,295 2.6802 1.80%
2026-05-04 0 2.780 2.780 2.790 2.780 2.900 5,341,000 15,133,898 2.8335 2.702 2.702 2.711 2.702 2.818 5,496,026 2.7536 -3.14%
2026-04-30 0 2.870 2.850 2.870 2.770 2.900 7,711,000 21,789,270 2.8257 2.789 2.770 2.789 2.692 2.818 7,934,817 2.7460 0.00%
2026-04-29 0 2.870 2.860 2.870 2.670 2.970 19,032,000 54,755,274 2.8770 2.789 2.779 2.789 2.595 2.886 19,584,416 2.7959 7.09%
2026-04-28 0 2.680 2.680 2.690 2.570 2.720 6,508,000 17,277,460 2.6548 2.604 2.604 2.614 2.498 2.643 6,696,899 2.5799 0.00%
2026-04-27 0 2.680 2.670 2.680 2.410 2.780 25,149,200 65,895,274 2.6202 2.604 2.595 2.604 2.342 2.702 25,879,171 2.5463 13.56%
2026-04-24 0 2.360 2.350 2.360 2.240 2.370 4,042,000 9,413,571 2.3289 2.293 2.284 2.293 2.177 2.303 4,159,322 2.2632 3.96%
2026-04-23 0 2.270 2.260 2.270 2.250 2.340 1,849,000 4,199,757 2.2714 2.206 2.196 2.206 2.187 2.274 1,902,668 2.2073 -1.73%
2026-04-22 0 2.310 2.280 2.310 2.270 2.330 1,463,000 3,363,730 2.2992 2.245 2.216 2.245 2.206 2.264 1,505,464 2.2343 -0.86%
2026-04-21 0 2.330 2.320 2.330 2.300 2.360 1,305,000 3,037,305 2.3274 2.264 2.255 2.264 2.235 2.293 1,342,878 2.2618 -0.43%
2026-04-20 0 2.340 2.320 2.340 2.250 2.390 2,960,000 6,912,989 2.3355 2.274 2.255 2.274 2.187 2.323 3,045,916 2.2696 1.74%
2026-04-17 0 2.300 2.290 2.300 2.220 2.330 5,861,000 13,346,400 2.2772 2.235 2.225 2.235 2.157 2.264 6,031,119 2.2129 -0.43%
2026-04-16 0 2.310 2.300 2.310 2.280 2.330 3,139,200 7,224,446 2.3014 2.245 2.235 2.245 2.216 2.264 3,230,317 2.2365 -1.70%
2026-04-15 0 2.350 2.340 2.350 2.260 2.440 6,695,000 15,545,507 2.3220 2.284 2.274 2.284 2.196 2.371 6,889,327 2.2565 -1.26%
2026-04-14 0 2.380 2.370 2.380 2.220 2.380 12,864,000 29,855,974 2.3209 2.313 2.303 2.313 2.157 2.313 13,237,386 2.2554 9.68%
2026-04-13 0 2.170 2.150 2.170 2.120 2.190 1,311,000 2,820,810 2.1516 2.109 2.089 2.109 2.060 2.128 1,349,053 2.0910 -0.91%
2026-04-10 0 2.190 2.180 2.200 2.160 2.290 3,014,000 6,607,420 2.1922 2.128 2.119 2.138 2.099 2.225 3,101,483 2.1304 -0.45%
2026-04-09 0 2.200 2.200 2.220 2.170 2.240 2,382,000 5,255,410 2.2063 2.138 2.138 2.157 2.109 2.177 2,451,139 2.1441 -2.22%
2026-04-08 0 2.250 2.240 2.250 2.130 2.280 4,286,000 9,635,540 2.2481 2.187 2.177 2.187 2.070 2.216 4,410,404 2.1847 6.13%
2026-04-02 0 2.120 2.100 2.120 2.070 2.210 2,944,000 6,244,680 2.1212 2.060 2.041 2.060 2.012 2.148 3,029,451 2.0613 -4.07%
2026-04-01 0 2.210 2.190 2.210 2.080 2.240 4,514,000 9,879,720 2.1887 2.148 2.128 2.148 2.021 2.177 4,645,022 2.1269 7.80%
2026-03-31 0 2.050 2.050 2.060 2.050 2.170 3,534,000 7,386,255 2.0901 1.992 1.992 2.002 1.992 2.109 3,636,577 2.0311 -5.53%
2026-03-30 0 2.170 2.160 2.170 1.960 2.180 7,404,000 15,588,100 2.1054 2.109 2.099 2.109 1.905 2.119 7,618,906 2.0460 7.96%
2026-03-27 0 2.010 1.990 2.010 1.930 2.060 2,973,961 5,968,292 2.0068 1.953 1.934 1.953 1.876 2.002 3,060,282 1.9502 3.08%
2026-03-26 0 1.950 1.940 1.950 1.930 2.020 3,026,039 5,928,525 1.9592 1.895 1.885 1.895 1.876 1.963 3,113,872 1.9039 -2.99%
2026-03-25 0 2.010 2.010 2.020 2.010 2.090 3,482,000 7,096,150 2.0380 1.953 1.953 1.963 1.953 2.031 3,583,067 1.9805 2.03%
2026-03-24 0 1.970 1.960 1.970 1.920 2.000 3,864,000 7,560,210 1.9566 1.914 1.905 1.914 1.866 1.944 3,976,155 1.9014 3.14%
2026-03-23 0 1.910 1.910 1.920 1.850 1.990 9,488,000 18,137,360 1.9116 1.856 1.856 1.866 1.798 1.934 9,763,395 1.8577 -5.45%
2026-03-20 0 2.020 2.010 2.020 1.990 2.050 5,495,000 11,115,770 2.0229 1.963 1.953 1.963 1.934 1.992 5,654,496 1.9658 0.00%
2026-03-19 0 2.020 2.010 2.020 2.010 2.150 4,664,000 9,589,640 2.0561 1.963 1.953 1.963 1.953 2.089 4,799,375 1.9981 -6.48%
2026-03-18 0 2.160 2.160 2.170 2.110 2.180 3,741,000 7,997,360 2.1378 2.099 2.099 2.109 2.050 2.119 3,849,585 2.0775 0.47%
2026-03-17 0 2.150 2.150 2.160 2.150 2.240 2,949,000 6,475,740 2.1959 2.089 2.089 2.099 2.089 2.177 3,034,597 2.1340 -0.46%
2026-03-16 0 2.160 2.160 2.170 2.120 2.280 4,693,000 10,203,080 2.1741 2.099 2.099 2.109 2.060 2.216 4,829,217 2.1128 -5.26%
2026-03-13 0 2.280 2.240 2.280 2.240 2.310 4,280,000 9,687,670 2.2635 2.216 2.177 2.216 2.177 2.245 4,404,230 2.1996 -2.56%
2026-03-12 0 2.340 2.320 2.340 2.300 2.390 4,108,000 9,572,820 2.3303 2.274 2.255 2.274 2.235 2.323 4,227,237 2.2646 -2.90%
2026-03-11 0 2.410 2.410 2.420 2.400 2.490 2,994,000 7,300,320 2.4383 2.342 2.342 2.352 2.332 2.420 3,080,903 2.3695 -1.63%
2026-03-10 0 2.450 2.440 2.450 2.410 2.510 6,133,000 14,999,740 2.4457 2.381 2.371 2.381 2.342 2.439 6,311,014 2.3768 4.26%
2026-03-09 0 2.350 2.340 2.350 2.240 2.400 7,277,000 16,887,040 2.3206 2.284 2.274 2.284 2.177 2.332 7,488,219 2.2551 -4.08%
2026-03-06 0 2.450 2.430 2.450 2.350 2.510 6,084,000 14,710,194 2.4178 2.381 2.361 2.381 2.284 2.439 6,260,592 2.3496 -2.39%
2026-03-05 0 2.510 2.500 2.510 2.470 2.640 4,269,000 10,871,060 2.5465 2.439 2.429 2.439 2.400 2.566 4,392,910 2.4747 -3.09%
2026-03-04 0 2.590 2.590 2.600 2.500 2.680 6,749,000 17,429,940 2.5826 2.517 2.517 2.527 2.429 2.604 6,944,894 2.5097 -3.36%
2026-03-03 0 2.680 2.660 2.680 2.650 2.830 10,682,000 28,951,333 2.7103 2.604 2.585 2.604 2.575 2.750 10,992,052 2.6338 -5.30%
2026-03-02 0 2.830 2.830 2.840 2.740 2.930 8,621,000 24,210,710 2.8083 2.750 2.750 2.760 2.663 2.847 8,871,230 2.7291 -3.41%
2026-02-27 0 2.930 2.900 2.930 2.700 2.930 13,727,000 38,655,796 2.8160 2.847 2.818 2.847 2.624 2.847 14,125,435 2.7366 10.15%
2026-02-26 0 2.660 2.650 2.660 2.630 2.760 9,375,000 25,150,580 2.6827 2.585 2.575 2.585 2.556 2.682 9,647,115 2.6071 -3.27%
2026-02-25 0 2.750 2.740 2.750 2.620 2.750 7,550,000 20,520,560 2.7180 2.672 2.663 2.672 2.546 2.672 7,769,143 2.6413 4.56%
2026-02-24 0 2.630 2.610 2.630 2.560 2.660 3,795,000 9,960,220 2.6246 2.556 2.536 2.556 2.488 2.585 3,905,152 2.5505 1.54%
2026-02-23 0 2.590 2.590 2.600 2.570 2.670 4,790,100 12,537,896 2.6175 2.517 2.517 2.527 2.498 2.595 4,929,136 2.5436 2.78%
2026-02-20 0 2.520 2.520 2.530 2.500 2.570 3,223,000 8,143,510 2.5267 2.449 2.449 2.459 2.429 2.498 3,316,550 2.4554 -1.18%
2026-02-16 0 2.550 2.540 2.550 2.450 2.570 2,717,000 6,923,220 2.5481 2.478 2.468 2.478 2.381 2.498 2,795,863 2.4762 2.82%
2026-02-13 0 2.480 2.480 2.500 2.480 2.660 7,323,000 18,441,160 2.5183 2.410 2.410 2.429 2.410 2.585 7,535,555 2.4472 -7.81%
2026-02-12 0 2.690 2.690 2.700 2.650 2.790 5,473,000 14,803,440 2.7048 2.614 2.614 2.624 2.575 2.711 5,631,857 2.6285 -1.47%
2026-02-11 0 2.730 2.700 2.730 2.450 2.730 6,361,000 16,525,830 2.5980 2.653 2.624 2.653 2.381 2.653 6,545,632 2.5247 10.08%
2026-02-10 0 2.480 2.480 2.490 2.450 2.550 5,270,000 13,152,370 2.4957 2.410 2.410 2.420 2.381 2.478 5,422,965 2.4253 0.81%
2026-02-09 0 2.460 2.460 2.500 2.430 2.530 4,113,000 10,160,060 2.4702 2.391 2.391 2.429 2.361 2.459 4,232,382 2.4006 1.65%
2026-02-06 0 2.420 2.420 2.430 2.410 2.530 7,428,000 18,266,360 2.4591 2.352 2.352 2.361 2.342 2.459 7,643,602 2.3898 -6.92%
2026-02-05 0 2.600 2.600 2.610 2.470 2.660 6,093,000 15,533,440 2.5494 2.527 2.527 2.536 2.400 2.585 6,269,853 2.4775 -2.26%
2026-02-04 0 2.660 2.630 2.660 2.610 2.730 2,847,000 7,552,190 2.6527 2.585 2.556 2.585 2.536 2.653 2,929,636 2.5779 2.31%
2026-02-03 0 2.600 2.600 2.650 2.530 2.660 5,545,000 14,471,010 2.6097 2.527 2.527 2.575 2.459 2.585 5,705,947 2.5361 1.96%
2026-02-02 0 2.550 2.540 2.550 2.480 2.710 10,127,000 26,035,370 2.5709 2.478 2.468 2.478 2.410 2.634 10,420,942 2.4984 -8.27%
2026-01-30 0 2.780 2.730 2.780 2.700 2.990 20,166,000 56,188,552 2.7863 2.702 2.653 2.702 2.624 2.906 20,751,331 2.7077 -7.02%
2026-01-29 0 2.990 2.990 3.000 2.840 3.060 39,249,000 117,119,516 2.9840 2.906 2.906 2.915 2.760 2.974 40,388,227 2.8998 0.67%
2026-01-28 0 2.970 2.970 2.990 2.860 3.030 12,201,000 36,169,190 2.9644 2.886 2.886 2.906 2.779 2.945 12,555,142 2.8808 2.77%
2026-01-27 0 2.890 2.870 2.890 2.800 3.020 8,230,000 23,540,170 2.8603 2.808 2.789 2.808 2.721 2.935 8,468,881 2.7796 -2.36%
2026-01-26 0 2.960 2.960 3.000 2.850 3.080 19,384,000 57,968,640 2.9905 2.877 2.877 2.915 2.770 2.993 19,946,633 2.9062 6.09%
2026-01-23 0 2.790 2.780 2.790 2.610 2.800 8,319,092 22,764,723 2.7364 2.711 2.702 2.711 2.536 2.721 8,560,559 2.6593 6.49%
2026-01-22 0 2.620 2.620 2.640 2.590 2.750 5,827,000 15,345,140 2.6335 2.546 2.546 2.566 2.517 2.672 5,996,132 2.5592 -4.03%
2026-01-21 0 2.730 2.730 2.740 2.590 2.740 6,044,000 16,169,910 2.6754 2.653 2.653 2.663 2.517 2.663 6,219,431 2.5999 2.25%
2026-01-20 0 2.670 2.640 2.670 2.550 2.730 4,013,000 10,627,100 2.6482 2.595 2.566 2.595 2.478 2.653 4,129,480 2.5735 0.75%
2026-01-19 0 2.650 2.650 2.690 2.580 2.730 6,413,000 17,036,880 2.6566 2.575 2.575 2.614 2.507 2.653 6,599,141 2.5817 -1.49%
2026-01-16 0 2.690 2.680 2.690 2.650 2.910 12,647,000 34,471,840 2.7257 2.614 2.604 2.614 2.575 2.828 13,014,087 2.6488 -4.61%
2026-01-15 0 2.820 2.820 2.840 2.770 2.990 11,037,000 31,834,910 2.8844 2.740 2.740 2.760 2.692 2.906 11,357,356 2.8030 0.36%
2026-01-14 0 2.810 2.810 2.840 2.810 2.960 9,202,000 26,309,120 2.8591 2.731 2.731 2.760 2.731 2.877 9,469,094 2.7784 -2.09%
2026-01-13 0 2.870 2.870 2.880 2.870 3.040 9,356,000 27,563,180 2.9460 2.789 2.789 2.799 2.789 2.954 9,627,564 2.8629 -5.28%
2026-01-09 0 3.030 3.020 3.030 2.880 3.090 13,289,000 40,026,640 3.0120 2.945 2.935 2.945 2.799 3.003 13,674,721 2.9271 0.33%
2026-01-08 0 3.020 3.020 3.030 2.980 3.170 17,723,000 54,419,350 3.0705 2.935 2.935 2.945 2.896 3.081 18,237,421 2.9839 -5.63%
2026-01-07 0 3.200 3.180 3.200 2.940 3.270 34,064,000 106,390,900 3.1233 3.110 3.090 3.110 2.857 3.178 35,052,729 3.0352 12.28%
2026-01-06 0 2.850 2.850 2.860 2.820 3.080 16,191,000 47,103,820 2.9093 2.770 2.770 2.779 2.740 2.993 16,660,954 2.8272 -0.70%
2026-01-05 0 2.870 2.870 2.890 2.860 3.100 10,036,000 29,526,510 2.9421 2.789 2.789 2.808 2.779 3.013 10,327,301 2.8591 0.70%
2025-12-31 0 2.850 2.840 2.850 2.720 2.860 8,712,000 24,423,740 2.8035 2.770 2.760 2.770 2.643 2.779 8,964,871 2.7244 4.78%
2025-12-30 0 2.720 2.720 2.730 2.480 2.750 12,785,000 34,059,050 2.6640 2.643 2.643 2.653 2.410 2.672 13,156,093 2.5888 5.84%
2025-12-29 0 2.570 2.560 2.570 2.530 2.850 14,001,000 37,029,640 2.6448 2.498 2.488 2.498 2.459 2.770 14,407,388 2.5702 -6.55%
2025-12-24 0 2.750 2.730 2.750 2.640 2.790 11,964,000 32,576,220 2.7229 2.672 2.653 2.672 2.566 2.711 12,311,263 2.6461 7.42%
2025-12-23 0 2.560 2.560 2.580 2.450 2.640 15,212,192 38,995,981 2.5635 2.488 2.488 2.507 2.381 2.566 15,653,735 2.4912 2.81%
2025-12-22 0 2.490 2.490 2.500 2.280 2.490 10,035,100 24,043,963 2.3960 2.420 2.420 2.429 2.216 2.420 10,326,375 2.3284 10.18%
2025-12-19 0 2.260 2.260 2.280 2.120 2.280 5,644,000 12,596,540 2.2318 2.196 2.196 2.216 2.060 2.216 5,807,821 2.1689 4.63%
2025-12-18 0 2.160 2.160 2.190 2.060 2.320 8,479,000 18,729,210 2.2089 2.099 2.099 2.128 2.002 2.255 8,725,108 2.1466 4.85%
2025-12-17 0 2.060 2.050 2.060 1.980 2.070 2,057,000 4,164,040 2.0243 2.002 1.992 2.002 1.924 2.012 2,116,706 1.9672 5.10%
2025-12-16 0 1.960 1.960 1.980 1.960 2.060 3,866,000 7,666,725 1.9831 1.905 1.905 1.924 1.905 2.002 3,978,213 1.9272 -4.85%
2025-12-15 0 2.060 2.060 2.100 2.040 2.130 1,899,000 3,959,535 2.0851 2.002 2.002 2.041 1.982 2.070 1,954,120 2.0263 -0.96%
2025-12-12 0 2.080 2.080 2.100 2.020 2.120 4,231,000 8,728,140 2.0629 2.021 2.021 2.041 1.963 2.060 4,353,807 2.0047 2.97%
2025-12-11 0 2.020 2.020 2.050 2.020 2.100 2,440,000 4,991,530 2.0457 1.963 1.963 1.992 1.963 2.041 2,510,823 1.9880 -1.94%
2025-12-10 0 2.060 2.060 2.080 2.030 2.090 1,220,000 2,512,790 2.0597 2.002 2.002 2.021 1.973 2.031 1,255,411 2.0016 0.49%
2025-12-09 0 2.050 2.050 2.080 2.050 2.170 4,974,108 10,431,483 2.0972 1.992 1.992 2.021 1.992 2.109 5,118,485 2.0380 -5.96%
2025-12-08 0 2.180 2.180 2.210 2.100 2.240 4,119,000 8,915,800 2.1646 2.119 2.119 2.148 2.041 2.177 4,238,557 2.1035 -0.46%
2025-12-05 0 2.190 2.190 2.200 2.160 2.260 2,100,000 4,657,220 2.2177 2.128 2.128 2.138 2.099 2.196 2,160,954 2.1552 0.00%
2025-12-04 0 2.190 2.190 2.200 2.160 2.320 6,680,000 15,009,360 2.2469 2.128 2.128 2.138 2.099 2.255 6,873,891 2.1835 0.92%
2025-12-03 0 2.170 2.170 2.180 2.110 2.200 2,517,000 5,448,990 2.1649 2.109 2.109 2.119 2.050 2.138 2,590,057 2.1038 2.36%
2025-12-02 0 2.120 2.120 2.140 2.090 2.150 3,422,000 7,244,970 2.1172 2.060 2.060 2.080 2.031 2.089 3,521,326 2.0575 -1.40%
2025-12-01 0 2.150 2.150 2.160 2.070 2.200 7,198,000 15,517,200 2.1558 2.089 2.089 2.099 2.012 2.138 7,406,926 2.0950 4.37%
2025-11-28 0 2.060 2.050 2.060 2.020 2.080 1,634,000 3,362,000 2.0575 2.002 1.992 2.002 1.963 2.021 1,681,428 1.9995 1.48%
2025-11-27 0 2.030 2.030 2.040 2.020 2.080 3,929,000 8,081,810 2.0570 1.973 1.973 1.982 1.963 2.021 4,043,042 1.9989 2.01%
2025-11-26 0 1.990 1.990 2.000 1.990 2.060 1,461,000 2,951,860 2.0204 1.934 1.934 1.944 1.934 2.002 1,503,406 1.9634 -1.00%
2025-11-25 0 2.010 2.010 2.030 2.000 2.080 2,773,000 5,644,961 2.0357 1.953 1.953 1.973 1.944 2.021 2,853,488 1.9783 1.52%
2025-11-24 0 1.980 1.970 1.980 1.960 2.080 13,477,000 26,847,915 1.9921 1.924 1.914 1.924 1.905 2.021 13,868,178 1.9359 -0.50%
2025-11-21 0 1.990 1.980 1.990 1.960 2.100 9,630,000 19,385,160 2.0130 1.934 1.924 1.934 1.905 2.041 9,909,517 1.9562 -7.87%
2025-11-20 0 2.160 2.150 2.160 2.110 2.210 2,598,000 5,595,130 2.1536 2.099 2.089 2.099 2.050 2.148 2,673,409 2.0929 0.47%
2025-11-19 0 2.150 2.150 2.160 2.060 2.210 6,285,000 13,444,560 2.1392 2.089 2.089 2.099 2.002 2.148 6,467,426 2.0788 -1.38%
2025-11-18 0 2.180 2.180 2.200 2.170 2.380 9,109,000 20,327,330 2.2316 2.119 2.119 2.138 2.109 2.313 9,373,394 2.1686 -7.63%
2025-11-17 0 2.360 2.350 2.360 2.320 2.420 2,927,000 6,917,810 2.3634 2.293 2.284 2.293 2.255 2.352 3,011,958 2.2968 0.85%
2025-11-14 0 2.340 2.330 2.340 2.280 2.450 7,130,000 16,838,290 2.3616 2.274 2.264 2.274 2.216 2.381 7,336,953 2.2950 -4.49%
2025-11-13 0 2.450 2.450 2.460 2.250 2.530 11,256,000 27,119,130 2.4093 2.381 2.381 2.391 2.187 2.459 11,582,712 2.3413 7.46%
2025-11-12 0 2.280 2.260 2.280 2.240 2.380 4,861,000 11,147,490 2.2933 2.216 2.196 2.216 2.177 2.313 5,002,094 2.2286 -3.80%
2025-11-11 0 2.370 2.360 2.370 2.290 2.490 5,647,000 13,222,330 2.3415 2.303 2.293 2.303 2.225 2.420 5,810,908 2.2754 -0.42%
2025-11-10 0 2.380 2.370 2.380 2.270 2.430 8,111,000 19,061,580 2.3501 2.313 2.303 2.313 2.206 2.361 8,346,427 2.2838 4.39%
2025-11-07 0 2.280 2.250 2.280 2.240 2.350 4,517,000 10,313,230 2.2832 2.216 2.187 2.216 2.177 2.284 4,648,109 2.2188 -2.56%
2025-11-06 0 2.340 2.340 2.350 2.260 2.380 7,240,000 16,753,399 2.3140 2.274 2.274 2.284 2.196 2.313 7,450,145 2.2487 3.08%
2025-11-05 0 2.270 2.270 2.280 2.170 2.300 11,249,000 25,380,260 2.2562 2.206 2.206 2.216 2.109 2.235 11,575,509 2.1926 1.34%
2025-11-04 0 2.240 2.240 2.260 2.240 2.490 17,266,000 39,822,210 2.3064 2.177 2.177 2.196 2.177 2.420 17,767,156 2.2413 -10.40%
2025-11-03 0 2.500 2.490 2.510 2.470 2.600 7,736,000 19,560,910 2.5286 2.429 2.420 2.439 2.400 2.527 7,960,542 2.4572 -3.47%
2025-10-31 0 2.590 2.570 2.590 2.570 2.690 6,419,000 16,811,400 2.6190 2.517 2.498 2.517 2.498 2.614 6,605,315 2.5451 -3.36%
2025-10-30 0 2.680 2.650 2.680 2.650 2.820 12,377,000 33,811,220 2.7318 2.604 2.575 2.604 2.575 2.740 12,736,250 2.6547 0.75%
2025-10-28 0 2.660 2.640 2.660 2.610 2.780 5,759,000 15,482,910 2.6885 2.585 2.566 2.585 2.536 2.702 5,926,159 2.6126 -4.32%
2025-10-27 0 2.780 2.770 2.780 2.630 2.820 15,330,000 42,272,270 2.7575 2.702 2.692 2.702 2.556 2.740 15,774,963 2.6797 6.11%
2025-10-24 0 2.620 2.620 2.630 2.530 2.640 6,522,000 16,975,200 2.6028 2.546 2.546 2.556 2.459 2.566 6,711,305 2.5293 3.97%
2025-10-23 0 2.520 2.510 2.520 2.420 2.610 13,541,000 33,830,295 2.4984 2.449 2.439 2.449 2.352 2.536 13,934,036 2.4279 -4.91%
2025-10-22 0 2.650 2.650 2.660 2.550 2.740 11,513,000 30,282,000 2.6302 2.575 2.575 2.585 2.478 2.663 11,847,172 2.5561 -5.02%
2025-10-21 0 2.790 2.790 2.800 2.760 2.880 9,308,000 26,253,373 2.8205 2.711 2.711 2.721 2.682 2.799 9,578,170 2.7410 1.45%
2025-10-20 0 2.750 2.750 2.760 2.710 2.810 7,698,000 21,215,750 2.7560 2.672 2.672 2.682 2.634 2.731 7,921,439 2.6783 3.00%
2025-10-17 0 2.670 2.670 2.690 2.660 2.990 12,683,200 35,277,710 2.7815 2.595 2.595 2.614 2.585 2.906 13,051,338 2.7030 -8.25%
2025-10-16 0 2.910 2.910 2.950 2.830 3.020 12,027,000 35,007,953 2.9108 2.828 2.828 2.867 2.750 2.935 12,376,091 2.8287 2.83%
2025-10-15 0 2.830 2.830 2.840 2.660 2.900 11,010,000 30,607,244 2.7799 2.750 2.750 2.760 2.585 2.818 11,329,572 2.7015 3.66%
2025-10-14 0 2.730 2.730 2.740 2.680 3.180 30,114,000 87,530,210 2.9066 2.653 2.653 2.663 2.604 3.090 30,988,077 2.8246 -7.46%
2025-10-13 0 2.950 2.950 2.960 2.800 3.110 29,647,000 87,482,725 2.9508 2.867 2.867 2.877 2.721 3.022 30,507,523 2.8676 -2.32%
2025-10-10 0 3.020 3.010 3.020 2.900 3.520 60,231,400 189,121,561 3.1399 2.935 2.925 2.935 2.818 3.421 61,979,654 3.0513 -13.96%
2025-10-09 0 3.510 3.510 3.520 3.400 3.900 36,692,100 131,785,290 3.5917 3.411 3.411 3.421 3.304 3.790 37,757,111 3.4903 -2.50%
2025-10-08 0 3.600 3.600 3.610 3.150 3.760 55,165,000 194,193,996 3.5202 3.498 3.498 3.508 3.061 3.654 56,766,198 3.4209 16.88%
2025-10-06 0 3.080 3.080 3.100 2.810 3.180 34,750,000 107,193,000 3.0847 2.993 2.993 3.013 2.731 3.090 35,758,640 2.9977 10.39%
2025-10-03 0 2.790 2.790 2.810 2.730 2.860 9,957,128 27,934,374 2.8055 2.711 2.711 2.731 2.653 2.779 10,246,140 2.7263 -0.36%
2025-10-02 0 2.800 2.800 2.810 2.470 2.880 36,585,000 100,291,130 2.7413 2.721 2.721 2.731 2.400 2.799 37,646,902 2.6640 12.90%
2025-09-30 0 2.480 2.480 2.490 2.410 2.580 21,417,000 53,732,340 2.5089 2.410 2.410 2.420 2.342 2.507 22,038,642 2.4381 4.64%
2025-09-29 0 2.370 2.370 2.380 2.300 2.650 31,039,000 74,510,621 2.4005 2.303 2.303 2.313 2.235 2.575 31,939,926 2.3328 -3.27%
2025-09-26 0 2.450 2.440 2.450 1.900 2.670 97,746,000 228,856,235 2.3413 2.381 2.371 2.381 1.846 2.595 100,583,138 2.2753 32.43%
2025-09-25 0 1.850 1.840 1.850 1.820 1.930 7,258,000 13,672,260 1.8838 1.798 1.788 1.798 1.769 1.876 7,468,668 1.8306 2.21%
2025-09-24 0 1.810 1.810 1.820 1.810 1.890 7,219,000 13,237,030 1.8336 1.759 1.759 1.769 1.759 1.837 7,428,536 1.7819 -3.21%
2025-09-23 0 1.870 1.870 1.880 1.820 2.000 17,236,000 32,886,040 1.9080 1.817 1.817 1.827 1.769 1.944 17,736,286 1.8542 -0.53%
2025-09-22 0 1.880 1.880 1.890 1.710 1.880 12,457,000 22,498,270 1.8061 1.827 1.827 1.837 1.662 1.827 12,818,572 1.7551 9.94%
2025-09-19 0 1.710 1.710 1.730 1.690 1.740 3,561,000 6,093,510 1.7112 1.662 1.662 1.681 1.642 1.691 3,664,360 1.6629 -0.58%
2025-09-18 0 1.720 1.720 1.730 1.670 1.780 6,152,000 10,576,540 1.7192 1.671 1.671 1.681 1.623 1.730 6,330,566 1.6707 -3.37%
2025-09-17 0 1.780 1.740 1.780 1.710 1.780 11,524,000 20,013,450 1.7367 1.730 1.691 1.730 1.662 1.730 11,858,491 1.6877 0.56%
2025-09-16 0 1.770 1.760 1.770 1.700 1.850 6,764,000 11,833,358 1.7495 1.720 1.710 1.720 1.652 1.798 6,960,329 1.7001 -2.75%
2025-09-15 0 1.820 1.810 1.830 1.760 1.870 6,525,000 11,945,910 1.8308 1.769 1.759 1.778 1.710 1.817 6,714,392 1.7791 1.68%
2025-09-12 0 1.790 1.760 1.790 1.680 1.830 15,701,000 27,600,800 1.7579 1.740 1.710 1.740 1.633 1.778 16,156,731 1.7083 5.29%
2025-09-11 0 1.700 1.690 1.700 1.600 1.730 11,420,000 19,083,400 1.6711 1.652 1.642 1.652 1.555 1.681 11,751,473 1.6239 1.80%
2025-09-10 0 1.670 1.650 1.670 1.650 1.850 27,284,000 46,690,100 1.7113 1.623 1.603 1.623 1.603 1.798 28,075,935 1.6630 -11.17%
2025-09-09 0 1.880 1.880 1.890 1.800 1.970 12,608,000 23,383,910 1.8547 1.827 1.827 1.837 1.749 1.914 12,973,955 1.8024 -2.08%
2025-09-08 0 1.920 1.910 1.920 1.880 2.010 14,041,000 27,601,160 1.9658 1.866 1.856 1.866 1.827 1.953 14,448,549 1.9103 0.00%
2025-09-05 0 1.920 1.920 1.930 1.750 1.980 20,246,000 38,500,105 1.9016 1.866 1.866 1.876 1.701 1.924 20,833,653 1.8480 6.67%
2025-09-04 0 1.800 1.800 1.820 1.780 1.910 16,847,000 30,712,200 1.8230 1.749 1.749 1.769 1.730 1.856 17,335,995 1.7716 -5.26%
2025-09-03 0 1.900 1.880 1.900 1.820 1.990 23,648,000 45,230,640 1.9127 1.846 1.827 1.846 1.769 1.934 24,334,398 1.8587 0.53%
2025-09-02 0 1.890 1.880 1.890 1.730 1.950 30,175,000 55,335,290 1.8338 1.837 1.827 1.837 1.681 1.895 31,050,848 1.7821 6.78%
2025-09-01 0 1.770 1.770 1.780 1.410 1.850 49,405,000 83,982,960 1.6999 1.720 1.720 1.730 1.370 1.798 50,839,011 1.6519 22.92%
2025-08-29 0 1.440 1.430 1.440 1.380 1.490 13,946,000 20,121,730 1.4428 1.399 1.390 1.399 1.341 1.448 14,350,791 1.4021 5.11%
2025-08-28 0 1.370 1.370 1.380 1.340 1.420 5,139,000 7,025,800 1.3672 1.331 1.331 1.341 1.302 1.380 5,288,163 1.3286 -2.14%
2025-08-27 0 1.400 1.390 1.400 1.380 1.460 4,506,000 6,442,460 1.4298 1.361 1.351 1.361 1.341 1.419 4,636,789 1.3894 -0.71%
2025-08-26 0 1.410 1.410 1.420 1.380 1.440 3,285,000 4,624,130 1.4076 1.370 1.370 1.380 1.341 1.399 3,380,349 1.3679 -0.70%
2025-08-25 0 1.420 1.400 1.420 1.330 1.450 9,230,000 12,992,920 1.4077 1.380 1.361 1.380 1.292 1.409 9,497,906 1.3680 8.40%
2025-08-22 0 1.310 1.310 1.330 1.300 1.370 4,249,000 5,638,700 1.3271 1.273 1.273 1.292 1.263 1.331 4,372,330 1.2896 -2.96%
2025-08-21 0 1.350 1.340 1.350 1.340 1.400 3,858,000 5,285,770 1.3701 1.312 1.302 1.312 1.302 1.361 3,969,981 1.3314 0.75%
2025-08-20 0 1.340 1.330 1.340 1.300 1.410 6,824,000 9,224,670 1.3518 1.302 1.292 1.302 1.263 1.370 7,022,071 1.3137 -2.90%
2025-08-19 0 1.380 1.370 1.380 1.350 1.450 8,541,000 11,851,640 1.3876 1.341 1.331 1.341 1.312 1.409 8,788,908 1.3485 -4.83%
2025-08-18 0 1.450 1.450 1.460 1.350 1.490 40,298,000 57,376,942 1.4238 1.409 1.409 1.419 1.312 1.448 41,467,674 1.3837 9.02%
2025-08-15 0 1.330 1.330 1.380 1.160 1.330 12,292,000 14,979,950 1.2187 1.292 1.292 1.341 1.127 1.292 12,648,783 1.1843 13.68%
2025-08-14 0 1.170 1.170 1.180 1.120 1.170 3,918,000 4,496,000 1.1475 1.137 1.137 1.147 1.088 1.137 4,031,722 1.1152 3.54%
2025-08-13 0 1.130 1.130 1.140 1.090 1.140 3,123,000 3,496,460 1.1196 1.098 1.098 1.108 1.059 1.108 3,213,647 1.0880 4.63%
2025-08-12 0 1.080 1.070 1.080 1.060 1.080 943,000 1,009,000 1.0700 1.050 1.040 1.050 1.030 1.050 970,371 1.0398 0.00%
2025-08-11 0 1.080 1.070 1.080 1.040 1.110 2,258,000 2,414,380 1.0693 1.050 1.040 1.050 1.011 1.079 2,323,540 1.0391 -0.92%
2025-08-08 0 1.090 1.070 1.090 1.040 1.090 1,597,100 1,707,995 1.0694 1.059 1.040 1.059 1.011 1.059 1,643,457 1.0393 2.83%
2025-08-07 0 1.060 1.050 1.060 1.030 1.070 1,047,007 1,094,597 1.0455 1.030 1.020 1.030 1.001 1.040 1,077,397 1.0160 0.95%
2025-08-06 0 1.050 1.040 1.050 1.030 1.060 1,720,000 1,794,090 1.0431 1.020 1.011 1.020 1.001 1.030 1,769,924 1.0137 0.96%
2025-08-05 0 1.040 1.040 1.050 1.020 1.050 1,381,000 1,430,250 1.0357 1.011 1.011 1.020 0.991 1.020 1,421,084 1.0064 0.97%
2025-08-04 0 1.030 1.020 1.030 1.000 1.080 12,792,000 13,194,690 1.0315 1.001 0.991 1.001 0.972 1.050 13,163,296 1.0024 -7.21%
2025-08-01 0 1.110 1.100 1.110 1.100 1.130 2,031,000 2,261,530 1.1135 1.079 1.069 1.079 1.069 1.098 2,089,951 1.0821 0.00%
2025-07-31 0 1.110 1.100 1.110 1.100 1.140 5,266,001 5,899,851 1.1204 1.079 1.069 1.079 1.069 1.108 5,418,850 1.0888 -3.48%
2025-07-30 0 1.150 1.130 1.150 1.130 1.170 3,305,000 3,791,370 1.1472 1.118 1.098 1.118 1.098 1.137 3,400,930 1.1148 -0.86%
2025-07-29 0 1.160 1.160 1.170 1.150 1.190 2,113,001 2,447,401 1.1583 1.127 1.127 1.137 1.118 1.156 2,174,332 1.1256 -2.52%
2025-07-28 0 1.190 1.180 1.190 1.160 1.220 3,242,000 3,821,580 1.1788 1.156 1.147 1.156 1.127 1.186 3,336,101 1.1455 -2.46%
2025-07-25 0 1.220 1.210 1.220 1.200 1.260 3,511,000 4,266,800 1.2153 1.186 1.176 1.186 1.166 1.224 3,612,909 1.1810 -1.61%
2025-07-24 0 1.240 1.240 1.250 1.160 1.260 8,984,000 11,028,070 1.2275 1.205 1.205 1.215 1.127 1.224 9,244,766 1.1929 7.83%
2025-07-23 0 1.150 1.150 1.160 1.140 1.210 2,639,000 3,067,440 1.1623 1.118 1.118 1.127 1.108 1.176 2,715,599 1.1296 -2.54%
2025-07-22 0 1.180 1.170 1.180 1.160 1.220 4,665,000 5,499,580 1.1789 1.147 1.137 1.147 1.127 1.186 4,800,405 1.1456 -3.28%
2025-07-21 0 1.220 1.220 1.230 1.160 1.220 9,244,001 11,045,811 1.1949 1.186 1.186 1.195 1.127 1.186 9,512,314 1.1612 6.09%
2025-07-18 0 1.150 1.120 1.150 1.120 1.150 1,226,001 1,398,651 1.1408 1.118 1.088 1.118 1.088 1.118 1,261,586 1.1086 1.77%
2025-07-17 0 1.130 1.130 1.140 1.100 1.130 1,029,000 1,149,070 1.1167 1.098 1.098 1.108 1.069 1.098 1,058,867 1.0852 0.89%
2025-07-16 0 1.120 1.110 1.120 1.090 1.140 1,321,000 1,471,580 1.1140 1.088 1.079 1.088 1.059 1.108 1,359,343 1.0826 -0.88%
2025-07-15 0 1.130 1.130 1.140 1.110 1.170 2,933,000 3,310,800 1.1288 1.098 1.098 1.108 1.079 1.137 3,018,132 1.0970 -2.59%
2025-07-14 0 1.160 1.160 1.170 1.100 1.180 6,799,000 7,844,170 1.1537 1.127 1.127 1.137 1.069 1.147 6,996,345 1.1212 5.45%
2025-07-11 0 1.100 1.090 1.100 1.040 1.110 4,185,000 4,519,600 1.0800 1.069 1.059 1.069 1.011 1.079 4,306,472 1.0495 3.77%
2025-07-10 0 1.060 1.060 1.070 1.030 1.070 1,982,000 2,090,810 1.0549 1.030 1.030 1.040 1.001 1.040 2,039,529 1.0251 0.95%
2025-07-09 0 1.050 1.050 1.060 1.050 1.090 1,964,001 2,106,431 1.0725 1.020 1.020 1.030 1.020 1.059 2,021,007 1.0423 -1.87%
2025-07-08 0 1.070 1.060 1.070 1.000 1.070 4,323,000 4,522,130 1.0461 1.040 1.030 1.040 0.972 1.040 4,448,478 1.0166 4.90%
2025-07-07 0 1.020 1.000 1.020 1.000 1.040 1,531,000 1,556,380 1.0166 0.991 0.972 0.991 0.972 1.011 1,575,438 0.9879 0.00%
2025-07-04 0 1.020 1.020 1.040 1.010 1.050 1,699,000 1,744,290 1.0267 0.991 0.991 1.011 0.982 1.020 1,748,315 0.9977 -1.92%
2025-07-03 0 1.040 1.040 1.050 1.000 1.060 2,225,001 2,300,531 1.0339 1.011 1.011 1.020 0.972 1.030 2,289,583 1.0048 3.46%
2025-07-02 0 1.060 1.050 1.060 1.020 1.090 6,064,000 6,400,400 1.0555 0.977 0.968 0.977 0.940 1.005 6,579,933 0.9727 1.92%
2025-06-30 0 1.040 1.030 1.040 1.020 1.040 3,492,000 3,587,150 1.0272 0.958 0.949 0.958 0.940 0.958 3,789,104 0.9467 1.96%
2025-06-27 0 1.020 1.020 1.030 1.010 1.030 3,545,001 3,631,171 1.0243 0.940 0.940 0.949 0.931 0.949 3,846,614 0.9440 2.00%
2025-06-26 0 1.000 1.000 1.010 0.990 1.010 1,071,000 1,070,010 0.9991 0.922 0.922 0.931 0.912 0.931 1,162,122 0.9207 0.00%
2025-06-25 0 1.000 0.990 1.000 0.980 1.000 1,065,000 1,057,370 0.9928 0.922 0.912 0.922 0.903 0.922 1,155,612 0.9150 1.01%
2025-06-24 0 0.990 0.990 1.000 0.990 1.010 878,000 877,780 0.9997 0.912 0.912 0.922 0.912 0.931 952,701 0.9214 0.00%
2025-06-23 0 0.990 0.980 1.010 0.990 1.010 1,787,000 1,778,638 0.9953 0.912 0.903 0.931 0.912 0.931 1,939,040 0.9173 -1.98%
2025-06-20 0 1.010 0.980 1.010 0.980 1.010 1,166,000 1,157,740 0.9929 0.931 0.903 0.931 0.903 0.931 1,265,205 0.9151 3.06%
2025-06-19 0 0.980 0.980 0.990 0.970 0.990 1,103,000 1,075,330 0.9749 0.903 0.903 0.912 0.894 0.912 1,196,845 0.8985 -2.00%
2025-06-18 0 1.000 0.990 1.000 0.990 1.020 1,293,000 1,286,120 0.9947 0.922 0.912 0.922 0.912 0.940 1,403,010 0.9167 -0.99%
2025-06-17 0 1.010 1.000 1.010 1.000 1.040 991,000 1,006,840 1.0160 0.931 0.922 0.931 0.922 0.958 1,075,316 0.9363 -2.88%
2025-06-16 0 1.040 1.020 1.040 1.020 1.040 1,533,000 1,578,480 1.0297 0.958 0.940 0.958 0.940 0.958 1,663,430 0.9489 2.97%
2025-06-13 0 1.010 1.000 1.020 1.000 1.050 1,609,000 1,653,190 1.0275 0.931 0.922 0.940 0.922 0.968 1,745,896 0.9469 -0.98%
2025-06-12 0 1.020 1.010 1.020 1.000 1.040 3,551,000 3,639,630 1.0250 0.940 0.931 0.940 0.922 0.958 3,853,124 0.9446 2.00%
2025-06-11 0 1.000 1.000 1.010 0.980 1.020 3,366,000 3,381,880 1.0047 0.922 0.922 0.931 0.903 0.940 3,652,384 0.9259 2.04%
2025-06-10 0 0.980 0.980 0.990 0.970 1.020 1,898,000 1,877,970 0.9894 0.903 0.903 0.912 0.894 0.940 2,059,484 0.9119 -2.97%
2025-06-09 0 1.010 1.000 1.010 0.990 1.020 3,747,000 3,770,270 1.0062 0.931 0.922 0.931 0.912 0.940 4,065,800 0.9273 2.02%
2025-06-06 0 0.990 0.980 1.000 0.970 1.000 2,885,000 2,861,970 0.9920 0.912 0.903 0.922 0.894 0.922 3,130,460 0.9142 3.13%
2025-06-05 0 0.960 0.960 0.970 0.930 0.970 1,844,000 1,768,420 0.9590 0.885 0.885 0.894 0.857 0.894 2,000,890 0.8838 1.05%
2025-06-04 0 0.950 0.940 0.950 0.910 0.950 1,456,000 1,352,180 0.9287 0.876 0.866 0.876 0.839 0.876 1,579,878 0.8559 4.40%
2025-06-03 0 0.910 0.910 0.920 0.900 0.930 1,177,000 1,078,360 0.9162 0.839 0.839 0.848 0.829 0.857 1,277,141 0.8444 -2.15%
2025-06-02 0 0.930 0.910 0.930 0.880 0.930 780,000 700,310 0.8978 0.857 0.839 0.857 0.811 0.857 846,363 0.8274 2.20%
2025-05-30 0 0.910 0.900 0.910 0.900 0.930 927,000 846,770 0.9135 0.839 0.829 0.839 0.829 0.857 1,005,870 0.8418 -1.09%
2025-05-29 0 0.920 0.920 0.930 0.910 0.920 147,000 135,040 0.9186 0.848 0.848 0.857 0.839 0.848 159,507 0.8466 1.10%
2025-05-28 0 0.910 0.910 0.930 0.910 0.940 429,000 396,930 0.9252 0.839 0.839 0.857 0.839 0.866 465,500 0.8527 0.00%
2025-05-27 0 0.910 0.910 0.920 0.910 0.920 243,000 223,140 0.9183 0.839 0.839 0.848 0.839 0.848 263,675 0.8463 -1.09%
2025-05-26 0 0.920 0.920 0.930 0.900 0.950 1,242,000 1,149,250 0.9253 0.848 0.848 0.857 0.829 0.876 1,347,671 0.8528 0.00%
2025-05-23 0 0.920 0.910 0.920 0.900 0.920 415,000 377,610 0.9099 0.848 0.839 0.848 0.829 0.848 450,309 0.8386 1.10%
2025-05-22 0 0.910 0.900 0.920 0.900 0.920 1,071,000 969,620 0.9053 0.839 0.829 0.848 0.829 0.848 1,162,122 0.8344 0.00%
2025-05-21 0 0.910 0.910 0.920 0.900 0.920 531,000 485,880 0.9150 0.839 0.839 0.848 0.829 0.848 576,178 0.8433 1.11%
2025-05-20 0 0.900 0.900 0.920 0.900 0.920 647,000 593,610 0.9175 0.829 0.829 0.848 0.829 0.848 702,048 0.8455 -1.10%
2025-05-19 0 0.910 0.900 0.910 0.890 0.920 760,000 684,200 0.9003 0.839 0.829 0.839 0.820 0.848 824,662 0.8297 -1.09%
2025-05-16 0 0.920 0.900 0.920 0.910 0.920 392,000 357,310 0.9115 0.848 0.829 0.848 0.839 0.848 425,352 0.8400 -1.08%
2025-05-15 0 0.930 0.910 0.930 0.910 0.930 669,000 612,700 0.9158 0.857 0.839 0.857 0.839 0.857 725,919 0.8440 0.00%
2025-05-14 0 0.930 0.920 0.930 0.900 0.930 1,146,000 1,053,100 0.9189 0.857 0.848 0.857 0.829 0.857 1,243,503 0.8469 2.20%
2025-05-13 0 0.910 0.900 0.910 0.900 0.920 433,000 392,550 0.9066 0.839 0.829 0.839 0.829 0.848 469,840 0.8355 0.00%
2025-05-12 0 0.910 0.900 0.920 0.880 0.920 371,000 335,910 0.9054 0.839 0.829 0.848 0.811 0.848 402,565 0.8344 3.41%
2025-05-09 0 0.880 0.880 0.900 0.880 0.920 685,000 612,080 0.8935 0.811 0.811 0.829 0.811 0.848 743,281 0.8235 -2.22%
2025-05-08 0 0.900 0.890 0.900 0.890 0.900 267,000 240,250 0.8998 0.829 0.820 0.829 0.820 0.829 289,717 0.8293 0.00%
2025-05-07 0 0.900 0.890 0.900 0.890 0.910 605,000 543,200 0.8979 0.829 0.820 0.829 0.820 0.839 656,474 0.8275 1.12%
2025-05-06 0 0.890 0.890 0.910 0.890 0.920 1,488,000 1,341,020 0.9012 0.820 0.820 0.839 0.820 0.848 1,614,601 0.8306 -3.26%
2025-05-02 0 0.920 0.910 0.920 0.910 0.920 141,000 128,620 0.9122 0.848 0.839 0.848 0.839 0.848 152,996 0.8407 1.10%
2025-04-30 0 0.910 0.900 0.910 0.890 0.910 253,000 226,570 0.8955 0.839 0.829 0.839 0.820 0.839 274,526 0.8253 0.00%
2025-04-29 0 0.910 0.900 0.910 0.890 0.920 611,000 554,340 0.9073 0.839 0.829 0.839 0.820 0.848 662,985 0.8361 -1.09%
2025-04-28 0 0.920 0.900 0.920 0.900 0.920 518,000 468,020 0.9035 0.848 0.829 0.848 0.829 0.848 562,072 0.8327 0.00%
2025-04-25 0 0.920 0.910 0.920 0.910 0.930 450,000 414,820 0.9218 0.848 0.839 0.848 0.839 0.857 488,287 0.8495 1.10%
2025-04-24 0 0.910 0.890 0.910 0.880 0.920 504,000 452,070 0.8970 0.839 0.820 0.839 0.811 0.848 546,881 0.8266 2.25%
2025-04-23 0 0.890 0.890 0.900 0.880 0.920 2,924,000 2,609,280 0.8924 0.820 0.820 0.829 0.811 0.848 3,172,778 0.8224 -2.20%
2025-04-22 0 0.910 0.910 0.920 0.900 0.930 832,000 758,880 0.9121 0.839 0.839 0.848 0.829 0.857 902,788 0.8406 2.25%
2025-04-17 0 0.890 0.890 0.910 0.890 0.910 659,000 590,400 0.8959 0.820 0.820 0.839 0.820 0.839 715,069 0.8257 -1.11%
2025-04-16 0 0.900 0.890 0.910 0.870 0.900 440,000 388,140 0.8821 0.829 0.820 0.839 0.802 0.829 477,436 0.8130 0.00%
2025-04-15 0 0.900 0.900 0.910 0.900 0.920 605,000 551,445 0.9115 0.829 0.829 0.839 0.829 0.848 656,474 0.8400 -2.17%
2025-04-14 0 0.920 0.910 0.920 0.910 0.930 617,000 565,250 0.9161 0.848 0.839 0.848 0.839 0.857 669,495 0.8443 2.22%
2025-04-11 0 0.900 0.890 0.900 0.860 0.900 1,377,000 1,218,290 0.8847 0.829 0.820 0.829 0.793 0.829 1,494,157 0.8154 2.27%
2025-04-10 0 0.880 0.850 0.880 0.850 0.880 850,000 735,590 0.8654 0.811 0.783 0.811 0.783 0.811 922,319 0.7975 3.53%
2025-04-09 0 0.850 0.840 0.850 0.800 0.860 1,996,000 1,641,920 0.8226 0.783 0.774 0.783 0.737 0.793 2,165,822 0.7581 1.19%
2025-04-08 0 0.840 0.830 0.840 0.810 0.860 3,020,000 2,501,380 0.8283 0.774 0.765 0.774 0.746 0.793 3,276,946 0.7633 2.44%
2025-04-07 0 0.820 0.820 0.850 0.820 0.900 4,065,000 3,467,280 0.8530 0.756 0.756 0.783 0.756 0.829 4,410,856 0.7861 -13.68%
2025-04-03 0 0.950 0.950 0.970 0.950 0.990 822,000 798,550 0.9715 0.876 0.876 0.894 0.876 0.912 891,937 0.8953 -3.06%
2025-04-02 0 0.980 0.980 1.010 0.970 1.020 603,000 602,700 0.9995 0.903 0.903 0.931 0.894 0.940 654,304 0.9211 -2.00%
2025-04-01 0 1.000 1.000 1.010 0.970 1.040 2,402,000 2,439,750 1.0157 0.922 0.922 0.931 0.894 0.958 2,606,365 0.9361 3.09%
2025-03-31 0 0.970 0.970 0.980 0.950 0.980 2,275,000 2,204,510 0.9690 0.894 0.894 0.903 0.876 0.903 2,468,560 0.8930 0.00%
2025-03-28 0 0.970 0.960 0.980 0.960 0.990 450,000 437,365 0.9719 0.894 0.885 0.903 0.885 0.912 488,287 0.8957 -1.02%
2025-03-27 0 0.980 0.980 0.990 0.960 0.980 662,000 642,490 0.9705 0.903 0.903 0.912 0.885 0.903 718,324 0.8944 0.00%
2025-03-26 0 0.980 0.970 0.980 0.970 1.000 625,000 616,510 0.9864 0.903 0.894 0.903 0.894 0.922 678,176 0.9091 1.03%
2025-03-25 0 0.970 0.960 0.980 0.970 1.020 742,000 735,010 0.9906 0.894 0.885 0.903 0.894 0.940 805,130 0.9129 -2.02%
2025-03-24 0 0.990 0.980 1.000 0.940 0.990 1,153,000 1,114,470 0.9666 0.912 0.903 0.922 0.866 0.912 1,251,099 0.8908 4.21%
2025-03-21 0 0.950 0.950 0.960 0.930 0.990 1,592,000 1,525,430 0.9582 0.876 0.876 0.885 0.857 0.912 1,727,449 0.8831 -5.94%
2025-03-20 0 1.010 0.970 1.010 0.970 1.020 1,258,000 1,244,330 0.9891 0.931 0.894 0.931 0.894 0.940 1,365,032 0.9116 2.02%
2025-03-19 0 0.990 0.980 0.990 0.970 1.010 1,571,000 1,549,890 0.9866 0.912 0.903 0.912 0.894 0.931 1,704,663 0.9092 -1.98%
2025-03-18 0 1.010 1.000 1.010 1.000 1.040 2,254,000 2,287,790 1.0150 0.931 0.922 0.931 0.922 0.958 2,445,773 0.9354 -1.94%
2025-03-17 0 1.030 1.010 1.030 1.010 1.040 1,414,000 1,449,750 1.0253 0.949 0.931 0.949 0.931 0.958 1,534,305 0.9449 -0.96%
2025-03-14 0 1.040 1.040 1.050 1.020 1.070 1,817,000 1,905,830 1.0489 0.958 0.958 0.968 0.940 0.986 1,971,593 0.9666 1.96%
2025-03-13 0 1.020 1.020 1.030 1.000 1.040 1,794,000 1,824,710 1.0171 0.940 0.940 0.949 0.922 0.958 1,946,636 0.9374 -1.92%
2025-03-12 0 1.040 1.030 1.050 1.010 1.040 3,876,000 3,980,930 1.0271 0.958 0.949 0.968 0.931 0.958 4,205,775 0.9465 1.96%
2025-03-11 0 1.020 1.010 1.020 0.970 1.030 2,675,000 2,673,710 0.9995 0.940 0.931 0.940 0.894 0.949 2,902,593 0.9211 2.00%
2025-03-10 0 1.000 0.990 1.010 0.960 1.000 4,148,000 4,081,370 0.9839 0.922 0.912 0.931 0.885 0.922 4,500,917 0.9068 5.26%
2025-03-07 0 0.950 0.940 0.970 0.940 0.970 537,000 511,850 0.9532 0.876 0.866 0.894 0.866 0.894 582,689 0.8784 0.00%
2025-03-06 0 0.950 0.940 0.950 0.940 0.970 2,513,000 2,384,270 0.9488 0.876 0.866 0.876 0.866 0.894 2,726,809 0.8744 -2.06%
2025-03-05 0 0.970 0.960 0.970 0.940 0.970 854,000 815,950 0.9554 0.894 0.885 0.894 0.866 0.894 926,659 0.8805 1.04%
2025-03-04 0 0.960 0.940 0.960 0.920 0.960 1,082,000 1,022,310 0.9448 0.885 0.866 0.885 0.848 0.885 1,174,058 0.8707 2.13%
2025-03-03 0 0.940 0.940 0.960 0.940 0.970 1,366,000 1,313,240 0.9614 0.866 0.866 0.885 0.866 0.894 1,482,221 0.8860 0.00%
2025-02-28 0 0.940 0.930 0.950 0.910 0.940 3,321,000 3,083,460 0.9285 0.866 0.857 0.876 0.839 0.866 3,603,555 0.8557 3.30%
2025-02-27 0 0.910 0.900 0.910 0.900 0.940 1,354,000 1,240,250 0.9160 0.839 0.829 0.839 0.829 0.866 1,469,200 0.8442 1.11%
2025-02-26 0 0.900 0.890 0.900 0.870 0.900 1,057,000 938,710 0.8881 0.829 0.820 0.829 0.802 0.829 1,146,931 0.8185 2.27%
2025-02-25 0 0.880 0.880 0.890 0.880 0.930 1,278,000 1,154,160 0.9031 0.811 0.811 0.820 0.811 0.857 1,386,734 0.8323 -1.12%
2025-02-24 0 0.890 0.890 0.900 0.870 0.900 1,809,000 1,599,060 0.8839 0.820 0.820 0.829 0.802 0.829 1,962,912 0.8146 -1.11%
2025-02-21 0 0.900 0.890 0.910 0.860 0.900 2,404,000 2,136,520 0.8887 0.829 0.820 0.839 0.793 0.829 2,608,536 0.8190 5.88%
2025-02-20 0 0.850 0.840 0.860 0.820 0.850 1,102,000 918,820 0.8338 0.783 0.774 0.793 0.756 0.783 1,195,760 0.7684 2.41%
2025-02-19 0 0.830 0.830 0.840 0.820 0.850 886,000 739,860 0.8351 0.765 0.765 0.774 0.756 0.783 961,382 0.7696 -1.19%
2025-02-18 0 0.840 0.830 0.850 0.820 0.850 2,427,000 2,029,600 0.8363 0.774 0.765 0.783 0.756 0.783 2,633,492 0.7707 0.00%
2025-02-17 0 0.840 0.830 0.840 0.830 0.890 4,562,000 3,888,070 0.8523 0.774 0.765 0.774 0.765 0.820 4,950,141 0.7854 -4.55%
2025-02-14 0 0.880 0.870 0.880 0.870 0.890 608,000 534,940 0.8798 0.811 0.802 0.811 0.802 0.820 659,729 0.8108 -1.12%
2025-02-13 0 0.890 0.880 0.900 0.880 0.890 979,000 866,610 0.8852 0.820 0.811 0.829 0.811 0.820 1,062,295 0.8158 1.14%
2025-02-12 0 0.880 0.880 0.890 0.870 0.890 518,000 455,210 0.8788 0.811 0.811 0.820 0.802 0.820 562,072 0.8099 -1.12%
2025-02-11 0 0.890 0.890 0.900 0.870 0.910 818,000 728,640 0.8908 0.820 0.820 0.829 0.802 0.839 887,597 0.8209 -1.11%
2025-02-10 0 0.900 0.900 0.910 0.880 0.910 1,138,000 1,019,320 0.8957 0.829 0.829 0.839 0.811 0.839 1,234,823 0.8255 0.00%
2025-02-07 0 0.900 0.900 0.920 0.890 0.940 2,763,000 2,547,130 0.9219 0.829 0.829 0.848 0.820 0.866 2,998,080 0.8496 1.12%
2025-02-06 0 0.890 0.890 0.900 0.870 0.890 179,000 158,570 0.8859 0.820 0.820 0.829 0.802 0.820 194,230 0.8164 0.00%
2025-02-05 0 0.890 0.870 0.890 0.870 0.970 993,000 889,220 0.8955 0.820 0.802 0.820 0.802 0.894 1,077,486 0.8253 3.49%
2025-02-04 0 0.860 0.860 0.870 0.830 0.880 799,000 687,230 0.8601 0.793 0.793 0.802 0.765 0.811 866,980 0.7927 3.61%
2025-02-03 0 0.830 0.830 0.840 0.820 0.850 416,000 347,370 0.8350 0.765 0.765 0.774 0.756 0.783 451,394 0.7695 -2.35%
2025-01-28 0 0.850 0.850 0.870 0.850 0.870 456,000 389,040 0.8532 0.783 0.783 0.802 0.783 0.802 494,797 0.7863 -1.16%
2025-01-27 0 0.860 0.860 0.870 0.850 0.870 1,027,000 886,420 0.8631 0.793 0.793 0.802 0.783 0.802 1,114,379 0.7954 2.38%
2025-01-24 0 0.840 0.840 0.850 0.820 0.850 536,000 449,520 0.8387 0.774 0.774 0.783 0.756 0.783 581,604 0.7729 1.20%
2025-01-23 0 0.830 0.830 0.840 0.810 0.830 245,000 201,640 0.8230 0.765 0.765 0.774 0.746 0.765 265,845 0.7585 1.22%
2025-01-22 0 0.820 0.820 0.840 0.820 0.850 213,000 179,320 0.8419 0.756 0.756 0.774 0.756 0.783 231,122 0.7759 -1.20%
2025-01-21 0 0.830 0.830 0.840 0.830 0.840 50,000 41,800 0.8360 0.765 0.765 0.774 0.765 0.774 54,254 0.7704 1.22%
2025-01-20 0 0.820 0.820 0.840 0.820 0.830 489,000 404,150 0.8265 0.756 0.756 0.774 0.756 0.765 530,605 0.7617 0.00%
2025-01-17 0 0.820 0.820 0.830 0.810 0.830 137,000 112,190 0.8189 0.756 0.756 0.765 0.746 0.765 148,656 0.7547 1.23%
2025-01-16 0 0.810 0.810 0.830 0.810 0.830 408,000 334,270 0.8193 0.746 0.746 0.765 0.746 0.765 442,713 0.7550 -1.22%
2025-01-15 0 0.820 0.820 0.830 0.810 0.820 313,000 254,010 0.8115 0.756 0.756 0.765 0.746 0.756 339,630 0.7479 1.23%
2025-01-14 0 0.810 0.810 0.840 0.800 0.830 1,119,000 902,540 0.8066 0.746 0.746 0.774 0.737 0.765 1,214,206 0.7433 0.00%
2025-01-13 0 0.810 0.810 0.820 0.810 0.850 767,000 637,570 0.8313 0.746 0.746 0.756 0.746 0.783 832,257 0.7661 -4.71%
2025-01-10 0 0.850 0.830 0.850 0.810 0.900 474,000 399,000 0.8418 0.783 0.765 0.783 0.746 0.829 514,329 0.7758 3.66%
2025-01-09 0 0.820 0.810 0.830 0.820 0.830 102,000 84,140 0.8249 0.756 0.746 0.765 0.756 0.765 110,678 0.7602 -1.20%
2025-01-08 0 0.830 0.820 0.830 0.800 0.840 518,000 428,230 0.8267 0.765 0.756 0.765 0.737 0.774 562,072 0.7619 3.75%
2025-01-07 0 0.800 0.800 0.830 0.800 0.820 365,000 294,460 0.8067 0.737 0.737 0.765 0.737 0.756 396,055 0.7435 -1.23%
2025-01-06 0 0.810 0.810 0.820 0.790 0.840 412,000 337,950 0.8203 0.746 0.746 0.756 0.728 0.774 447,054 0.7559 2.53%
2025-01-03 0 0.790 0.790 0.800 0.790 0.820 486,000 393,100 0.8088 0.728 0.728 0.737 0.728 0.756 527,350 0.7454 -1.25%
2025-01-02 0 0.800 0.800 0.820 0.790 0.820 737,000 595,260 0.8077 0.737 0.737 0.756 0.728 0.756 799,705 0.7443 -1.23%
2024-12-31 0 0.810 0.810 0.820 0.810 0.820 191,000 156,180 0.8177 0.746 0.746 0.756 0.746 0.756 207,251 0.7536 -1.22%
2024-12-30 0 0.820 0.820 0.830 0.810 0.840 337,000 275,540 0.8176 0.756 0.756 0.765 0.746 0.774 365,672 0.7535 0.00%
2024-12-27 0 0.820 0.820 0.830 0.820 0.840 289,000 238,110 0.8239 0.756 0.756 0.765 0.756 0.774 313,589 0.7593 1.23%
2024-12-24 0 0.810 0.810 0.820 0.800 0.820 98,000 79,390 0.8101 0.746 0.746 0.756 0.737 0.756 106,338 0.7466 1.25%
2024-12-23 0 0.800 0.800 0.820 0.800 0.810 82,000 66,110 0.8062 0.737 0.737 0.756 0.737 0.746 88,977 0.7430 1.27%
2024-12-20 0 0.790 0.780 0.790 0.790 0.840 339,000 270,550 0.7981 0.728 0.719 0.728 0.728 0.774 367,843 0.7355 -5.95%
2024-12-19 0 0.840 0.830 0.840 0.810 0.840 415,000 342,840 0.8261 0.774 0.765 0.774 0.746 0.774 450,309 0.7613 -1.18%
2024-12-18 0 0.850 0.850 0.860 0.840 0.850 153,000 130,010 0.8497 0.783 0.783 0.793 0.774 0.783 166,017 0.7831 -1.16%
2024-12-17 0 0.860 0.850 0.860 0.840 0.860 137,000 116,280 0.8488 0.793 0.783 0.793 0.774 0.793 148,656 0.7822 2.38%
2024-12-16 0 0.840 0.840 0.850 0.840 0.870 593,000 499,700 0.8427 0.774 0.774 0.783 0.774 0.802 643,453 0.7766 -3.45%
2024-12-13 0 0.870 0.850 0.880 0.860 0.880 386,000 336,110 0.8708 0.802 0.783 0.811 0.793 0.811 418,841 0.8025 0.00%
2024-12-12 0 0.870 0.870 0.880 0.860 0.880 531,000 463,200 0.8723 0.802 0.802 0.811 0.793 0.811 576,178 0.8039 1.16%
2024-12-11 0 0.860 0.860 0.870 0.840 0.880 783,000 679,440 0.8677 0.793 0.793 0.802 0.774 0.811 849,619 0.7997 1.18%
2024-12-10 0 0.850 0.840 0.850 0.840 0.870 846,000 721,710 0.8531 0.783 0.774 0.783 0.774 0.802 917,979 0.7862 2.41%
2024-12-09 0 0.830 0.820 0.840 0.820 0.840 787,000 653,280 0.8301 0.765 0.756 0.774 0.756 0.774 853,959 0.7650 0.00%
2024-12-06 0 0.830 0.830 0.840 0.820 0.830 240,000 197,230 0.8218 0.765 0.765 0.774 0.756 0.765 260,420 0.7574 1.22%
2024-12-05 0 0.820 0.820 0.830 0.820 0.840 101,000 83,730 0.8290 0.756 0.756 0.765 0.756 0.774 109,593 0.7640 -2.38%
2024-12-04 0 0.840 0.830 0.840 0.810 0.850 497,000 419,500 0.8441 0.774 0.765 0.774 0.746 0.783 539,285 0.7779 5.00%
2024-12-03 0 0.800 0.800 0.830 0.800 0.810 241,000 194,150 0.8056 0.737 0.737 0.765 0.737 0.746 261,505 0.7424 -2.44%
2024-12-02 0 0.820 0.820 0.830 0.810 0.840 375,000 309,210 0.8246 0.756 0.756 0.765 0.746 0.774 406,905 0.7599 0.00%
2024-11-29 0 0.820 0.810 0.820 0.800 0.830 979,000 797,600 0.8147 0.756 0.746 0.756 0.737 0.765 1,062,295 0.7508 3.80%
2024-11-28 0 0.790 0.790 0.810 0.790 0.810 465,000 372,720 0.8015 0.728 0.728 0.746 0.728 0.746 504,563 0.7387 -1.25%
2024-11-27 0 0.800 0.800 0.820 0.790 0.810 390,000 312,620 0.8016 0.737 0.737 0.756 0.728 0.746 423,182 0.7387 0.00%
2024-11-26 0 0.800 0.800 0.810 0.800 0.810 523,000 420,600 0.8042 0.737 0.737 0.746 0.737 0.746 567,498 0.7411 -1.23%
2024-11-25 0 0.810 0.800 0.820 0.790 0.820 339,000 274,480 0.8097 0.746 0.737 0.756 0.728 0.756 367,843 0.7462 0.00%
2024-11-22 0 0.810 0.810 0.820 0.810 0.840 467,000 381,550 0.8170 0.746 0.746 0.756 0.746 0.774 506,733 0.7530 -3.57%
2024-11-21 0 0.840 0.840 0.860 0.840 0.850 130,000 110,260 0.8482 0.774 0.774 0.793 0.774 0.783 141,061 0.7817 0.00%
2024-11-20 0 0.840 0.830 0.840 0.830 0.850 391,000 328,360 0.8398 0.774 0.765 0.774 0.765 0.783 424,267 0.7739 -2.33%
2024-11-19 0 0.860 0.840 0.860 0.820 0.860 265,000 221,290 0.8351 0.793 0.774 0.793 0.756 0.793 287,547 0.7696 3.61%
2024-11-18 0 0.830 0.830 0.850 0.830 0.870 1,302,000 1,098,760 0.8439 0.765 0.765 0.783 0.765 0.802 1,412,776 0.7777 -2.35%
2024-11-15 0 0.850 0.840 0.870 0.850 0.870 88,000 75,730 0.8606 0.783 0.774 0.802 0.783 0.802 95,487 0.7931 1.19%
2024-11-14 0 0.840 0.840 0.850 0.840 0.870 711,000 607,190 0.8540 0.774 0.774 0.783 0.774 0.802 771,493 0.7870 -5.62%
2024-11-13 0 0.890 0.870 0.890 0.860 0.890 379,000 330,990 0.8733 0.820 0.802 0.820 0.793 0.820 411,246 0.8048 2.30%
2024-11-12 0 0.870 0.860 0.880 0.860 0.900 1,784,000 1,561,040 0.8750 0.802 0.793 0.811 0.793 0.829 1,935,785 0.8064 -3.33%
2024-11-11 0 0.900 0.890 0.900 0.890 0.910 319,000 286,880 0.8993 0.829 0.820 0.829 0.820 0.839 346,141 0.8288 -2.17%
2024-11-08 0 0.920 0.910 0.920 0.900 0.920 840,000 765,600 0.9114 0.848 0.839 0.848 0.829 0.848 911,468 0.8400 2.22%
2024-11-07 0 0.900 0.880 0.900 0.870 0.910 2,509,000 2,227,900 0.8880 0.829 0.811 0.829 0.802 0.839 2,722,469 0.8183 0.00%
2024-11-06 0 0.900 0.890 0.910 0.890 0.920 325,000 292,760 0.9008 0.829 0.820 0.839 0.820 0.848 352,651 0.8302 -1.10%
2024-11-05 0 0.910 0.910 0.930 0.900 0.930 1,184,000 1,080,260 0.9124 0.839 0.839 0.857 0.829 0.857 1,284,736 0.8408 -2.15%
2024-11-04 0 0.930 0.910 0.930 0.910 0.940 379,000 347,100 0.9158 0.857 0.839 0.857 0.839 0.866 411,246 0.8440 0.00%
2024-11-01 0 0.930 0.930 0.940 0.890 0.940 1,115,000 1,030,830 0.9245 0.857 0.857 0.866 0.820 0.866 1,209,866 0.8520 2.20%
2024-10-31 0 0.910 0.890 0.910 0.890 0.910 434,000 391,030 0.9010 0.839 0.820 0.839 0.820 0.839 470,925 0.8303 1.11%
2024-10-30 0 0.900 0.900 0.920 0.890 0.950 1,275,000 1,156,130 0.9068 0.829 0.829 0.848 0.820 0.876 1,383,479 0.8357 1.12%
2024-10-29 0 0.890 0.890 0.900 0.880 0.930 1,876,000 1,683,260 0.8973 0.820 0.820 0.829 0.811 0.857 2,035,613 0.8269 -4.30%
2024-10-28 0 0.930 0.930 0.940 0.920 0.950 1,305,000 1,218,450 0.9337 0.857 0.857 0.866 0.848 0.876 1,416,031 0.8605 0.00%
2024-10-25 0 0.930 0.920 0.930 0.910 0.940 609,000 561,030 0.9212 0.857 0.848 0.857 0.839 0.866 660,815 0.8490 2.20%
2024-10-24 0 0.910 0.910 0.930 0.910 0.930 261,000 240,100 0.9199 0.839 0.839 0.857 0.839 0.857 283,206 0.8478 -2.15%
2024-10-23 0 0.930 0.930 0.950 0.920 0.950 612,000 572,410 0.9353 0.857 0.857 0.876 0.848 0.876 664,070 0.8620 1.09%
2024-10-22 0 0.920 0.920 0.930 0.920 0.940 570,000 529,680 0.9293 0.848 0.848 0.857 0.848 0.866 618,496 0.8564 -1.08%
2024-10-21 0 0.930 0.930 0.940 0.930 0.940 640,000 599,200 0.9363 0.857 0.857 0.866 0.857 0.866 694,452 0.8628 0.00%
2024-10-18 0 0.930 0.920 0.940 0.910 0.940 920,000 856,450 0.9309 0.857 0.848 0.866 0.839 0.866 998,275 0.8579 2.20%
2024-10-17 0 0.910 0.910 0.920 0.910 0.950 963,701 900,079 0.9340 0.839 0.839 0.848 0.839 0.876 1,045,694 0.8607 -1.09%
2024-10-16 0 0.920 0.920 0.930 0.900 0.940 463,000 430,380 0.9295 0.848 0.848 0.857 0.829 0.866 502,393 0.8567 1.10%
2024-10-15 0 0.910 0.910 0.920 0.880 0.940 1,239,000 1,133,790 0.9151 0.839 0.839 0.848 0.811 0.866 1,344,416 0.8433 -2.15%
2024-10-14 0 0.930 0.930 0.950 0.920 0.970 811,000 765,580 0.9440 0.857 0.857 0.876 0.848 0.894 880,001 0.8700 -4.12%
2024-10-10 0 0.970 0.960 0.980 0.930 0.990 1,062,000 1,023,490 0.9637 0.894 0.885 0.903 0.857 0.912 1,152,356 0.8882 5.43%
2024-10-09 0 0.920 0.920 0.930 0.900 1.000 2,417,000 2,271,590 0.9398 0.848 0.848 0.857 0.829 0.922 2,622,642 0.8661 -7.07%
2024-10-08 0 0.990 0.970 0.990 0.970 1.150 6,105,000 6,213,150 1.0177 0.912 0.894 0.912 0.894 1.060 6,624,422 0.9379 -9.17%
2024-10-07 0 1.090 1.090 1.100 1.050 1.130 5,939,000 6,474,350 1.0901 1.005 1.005 1.014 0.968 1.041 6,444,298 1.0047 1.87%
2024-10-04 0 1.070 1.060 1.070 1.040 1.100 3,339,000 3,585,570 1.0738 0.986 0.977 0.986 0.958 1.014 3,623,087 0.9896 2.88%
2024-10-03 0 1.040 1.040 1.050 1.010 1.150 7,629,000 8,115,720 1.0638 0.958 0.958 0.968 0.931 1.060 8,278,085 0.9804 -4.59%
2024-10-02 0 1.090 1.080 1.090 0.950 1.090 7,974,800 8,116,690 1.0178 1.005 0.995 1.005 0.876 1.005 8,653,307 0.9380 12.37%
2024-09-30 0 0.970 0.960 0.970 0.920 0.970 5,287,000 4,990,460 0.9439 0.894 0.885 0.894 0.848 0.894 5,736,825 0.8699 6.59%
2024-09-27 0 0.910 0.900 0.910 0.890 0.930 3,142,000 2,858,720 0.9098 0.839 0.829 0.839 0.820 0.857 3,409,326 0.8385 1.11%
2024-09-26 0 0.900 0.900 0.910 0.860 0.900 2,091,000 1,847,430 0.8835 0.829 0.829 0.839 0.793 0.829 2,268,905 0.8142 3.45%
2024-09-25 0 0.870 0.860 0.880 0.860 0.900 1,324,000 1,166,740 0.8812 0.802 0.793 0.811 0.793 0.829 1,436,648 0.8121 0.00%
2024-09-24 0 0.870 0.860 0.870 0.800 0.870 2,214,000 1,862,940 0.8414 0.802 0.793 0.802 0.737 0.802 2,402,370 0.7755 7.41%
2024-09-23 0 0.810 0.810 0.820 0.800 0.820 173,000 140,070 0.8097 0.746 0.746 0.756 0.737 0.756 187,719 0.7462 -1.22%
2024-09-20 0 0.820 0.810 0.830 0.800 0.830 1,134,000 923,910 0.8147 0.756 0.746 0.765 0.737 0.765 1,230,482 0.7509 3.80%
2024-09-19 0 0.790 0.790 0.810 0.790 0.820 1,529,724 1,221,825 0.7987 0.728 0.728 0.746 0.728 0.756 1,659,875 0.7361 0.00%
2024-09-17 0 0.790 0.790 0.810 0.790 0.810 423,000 338,890 0.8012 0.728 0.728 0.746 0.728 0.746 458,989 0.7383 -2.47%
2024-09-16 0 0.810 0.800 0.810 0.800 0.810 368,000 295,210 0.8022 0.746 0.737 0.746 0.737 0.746 399,310 0.7393 2.53%
2024-09-13 0 0.790 0.790 0.800 0.780 0.790 409,000 322,720 0.7890 0.728 0.728 0.737 0.719 0.728 443,798 0.7272 1.28%
2024-09-12 0 0.780 0.780 0.790 0.770 0.790 574,000 446,420 0.7777 0.719 0.719 0.728 0.710 0.728 622,837 0.7168 1.30%
2024-09-11 0 0.770 0.770 0.780 0.750 0.770 748,000 562,510 0.7520 0.710 0.710 0.719 0.691 0.710 811,641 0.6931 1.32%
2024-09-10 0 0.760 0.760 0.780 0.760 0.770 104,000 80,000 0.7692 0.700 0.700 0.719 0.700 0.710 112,848 0.7089 1.33%
2024-09-09 0 0.750 0.750 0.770 0.740 0.770 1,282,000 965,800 0.7534 0.691 0.691 0.710 0.682 0.710 1,391,074 0.6943 -3.85%
2024-09-05 0 0.780 0.780 0.800 0.780 0.780 76,000 59,280 0.7800 0.719 0.719 0.737 0.719 0.719 82,466 0.7188 0.00%
2024-09-04 0 0.780 0.780 0.790 0.760 0.810 1,321,000 1,048,030 0.7934 0.719 0.719 0.728 0.700 0.746 1,433,392 0.7312 -3.70%
2024-09-03 0 0.810 0.810 0.820 0.810 0.820 348,000 284,030 0.8162 0.746 0.746 0.756 0.746 0.756 377,608 0.7522 0.00%
2024-09-02 0 0.810 0.810 0.820 0.810 0.830 112,000 91,360 0.8157 0.746 0.746 0.756 0.746 0.765 121,529 0.7518 -3.57%
2024-08-30 0 0.840 0.820 0.840 0.820 0.850 506,000 424,760 0.8394 0.774 0.756 0.774 0.756 0.783 549,051 0.7736 2.44%
2024-08-29 0 0.820 0.820 0.830 0.810 0.830 279,000 228,850 0.8203 0.756 0.756 0.765 0.746 0.765 302,738 0.7559 -1.20%
2024-08-28 0 0.830 0.820 0.840 0.820 0.840 511,000 424,150 0.8300 0.765 0.756 0.774 0.756 0.774 554,477 0.7650 0.00%
2024-08-27 0 0.830 0.820 0.830 0.810 0.840 128,000 106,160 0.8294 0.765 0.756 0.765 0.746 0.774 138,890 0.7643 1.22%
2024-08-26 0 0.820 0.820 0.840 0.820 0.840 726,000 599,240 0.8254 0.756 0.756 0.774 0.756 0.774 787,769 0.7607 1.23%
2024-08-23 0 0.810 0.810 0.840 0.800 0.830 300,000 246,970 0.8232 0.746 0.746 0.774 0.737 0.765 325,524 0.7587 0.00%
2024-08-22 0 0.810 0.800 0.810 0.800 0.820 549,000 446,210 0.8128 0.746 0.737 0.746 0.737 0.756 595,710 0.7490 -1.22%
2024-08-21 0 0.820 0.820 0.830 0.810 0.830 757,000 620,780 0.8201 0.756 0.756 0.765 0.746 0.765 821,407 0.7558 0.00%
2024-08-20 0 0.820 0.820 0.830 0.820 0.840 1,075,000 887,730 0.8258 0.756 0.756 0.765 0.756 0.774 1,166,462 0.7610 -1.20%
2024-08-19 0 0.830 0.830 0.840 0.830 0.860 852,000 723,980 0.8497 0.765 0.765 0.774 0.765 0.793 924,489 0.7831 -1.19%
2024-08-16 0 0.840 0.830 0.840 0.830 0.850 193,000 162,590 0.8424 0.774 0.765 0.774 0.765 0.783 209,421 0.7764 2.44%
2024-08-15 0 0.820 0.820 0.830 0.820 0.860 667,000 557,900 0.8364 0.756 0.756 0.765 0.756 0.793 723,749 0.7708 -3.53%
2024-08-14 0 0.850 0.850 0.870 0.850 0.860 174,000 148,620 0.8541 0.783 0.783 0.802 0.783 0.793 188,804 0.7872 -1.16%
2024-08-13 0 0.860 0.860 0.880 0.860 0.880 224,000 195,330 0.8720 0.793 0.793 0.811 0.793 0.811 243,058 0.8036 -2.27%
2024-08-12 0 0.880 0.860 0.880 0.860 0.880 103,000 89,570 0.8696 0.811 0.793 0.811 0.793 0.811 111,763 0.8014 2.33%
2024-08-09 0 0.860 0.860 0.870 0.860 0.900 637,000 564,120 0.8856 0.793 0.793 0.802 0.793 0.829 691,197 0.8161 -3.37%
2024-08-08 0 0.890 0.870 0.900 0.840 0.900 399,000 348,590 0.8737 0.820 0.802 0.829 0.774 0.829 432,947 0.8052 4.71%
2024-08-07 0 0.850 0.850 0.860 0.840 0.860 475,000 405,350 0.8534 0.783 0.783 0.793 0.774 0.793 515,414 0.7865 1.19%
2024-08-06 0 0.840 0.830 0.840 0.830 0.840 362,000 303,970 0.8397 0.774 0.765 0.774 0.765 0.774 392,799 0.7739 0.00%
2024-08-05 0 0.840 0.840 0.860 0.820 0.880 714,000 606,480 0.8494 0.774 0.774 0.793 0.756 0.811 774,748 0.7828 -3.45%
2024-08-02 0 0.870 0.870 0.880 0.860 0.880 305,000 264,730 0.8680 0.802 0.802 0.811 0.793 0.811 330,950 0.7999 -1.14%
2024-08-01 0 0.880 0.880 0.890 0.880 0.890 276,000 245,290 0.8887 0.811 0.811 0.820 0.811 0.820 299,482 0.8190 0.00%
2024-07-31 0 0.880 0.880 0.890 0.830 0.880 1,950,000 1,657,500 0.8500 0.811 0.811 0.820 0.765 0.811 2,115,909 0.7834 3.53%
2024-07-30 0 0.850 0.840 0.860 0.840 0.900 1,265,000 1,091,750 0.8630 0.783 0.774 0.793 0.774 0.829 1,372,628 0.7954 -3.41%
2024-07-29 0 0.880 0.880 0.900 0.880 0.900 292,000 259,470 0.8886 0.811 0.811 0.829 0.811 0.829 316,844 0.8189 -1.12%
2024-07-26 0 0.890 0.880 0.890 0.850 0.900 788,000 696,390 0.8837 0.820 0.811 0.820 0.783 0.829 855,044 0.8144 3.49%
2024-07-25 0 0.860 0.860 0.880 0.850 0.900 1,671,000 1,446,210 0.8655 0.793 0.793 0.811 0.783 0.829 1,813,171 0.7976 -4.44%
2024-07-24 0 0.900 0.900 0.910 0.900 0.920 153,000 139,690 0.9130 0.829 0.829 0.839 0.829 0.848 166,017 0.8414 0.00%
2024-07-23 0 0.900 0.900 0.910 0.890 0.910 1,342,000 1,207,140 0.8995 0.829 0.829 0.839 0.820 0.839 1,456,179 0.8290 -1.10%
2024-07-22 0 0.910 0.900 0.920 0.900 0.920 1,280,000 1,158,280 0.9049 0.839 0.829 0.848 0.829 0.848 1,388,904 0.8340 -1.09%
2024-07-19 0 0.920 0.910 0.920 0.890 0.940 2,299,000 2,100,700 0.9137 0.848 0.839 0.848 0.820 0.866 2,494,602 0.8421 -2.13%
2024-07-18 0 0.940 0.940 0.950 0.910 0.960 2,664,000 2,487,870 0.9339 0.866 0.866 0.876 0.839 0.885 2,890,657 0.8607 1.08%
2024-07-17 0 0.930 0.930 0.950 0.910 0.980 6,732,000 6,297,750 0.9355 0.857 0.857 0.876 0.839 0.903 7,304,768 0.8621 -5.10%
2024-07-16 0 0.980 0.980 0.990 0.960 0.990 1,695,000 1,653,250 0.9754 0.903 0.903 0.912 0.885 0.912 1,839,213 0.8989 -1.01%
2024-07-15 0 0.990 0.990 1.000 0.980 1.010 507,000 503,650 0.9934 0.912 0.912 0.922 0.903 0.931 550,136 0.9155 -1.98%
2024-07-12 0 1.010 0.990 1.010 0.980 1.030 1,045,000 1,048,360 1.0032 0.931 0.912 0.931 0.903 0.949 1,133,910 0.9246 1.00%
2024-07-11 0 1.000 1.000 1.010 0.960 1.010 4,996,000 4,855,810 0.9719 0.922 0.922 0.931 0.885 0.931 5,421,066 0.8957 4.17%
2024-07-10 0 0.960 0.950 0.960 0.960 1.010 511,000 499,930 0.9783 0.885 0.876 0.885 0.885 0.931 554,477 0.9016 -4.00%
2024-07-09 0 1.000 1.000 1.020 0.960 1.020 759,000 756,680 0.9969 0.922 0.922 0.940 0.885 0.940 823,577 0.9188 3.09%
2024-07-08 0 0.970 0.960 0.970 0.960 1.000 629,000 615,810 0.9790 0.894 0.885 0.894 0.885 0.922 682,516 0.9023 -2.02%
2024-07-05 0 0.990 0.980 0.990 0.970 1.000 378,000 370,460 0.9801 0.912 0.903 0.912 0.894 0.922 410,161 0.9032 2.06%
2024-07-04 0 0.970 0.970 0.990 0.970 1.020 743,000 738,750 0.9943 0.894 0.894 0.912 0.894 0.940 806,215 0.9163 -2.02%
2024-07-03 0 0.990 0.980 0.990 0.970 1.000 1,686,000 1,649,770 0.9785 0.912 0.903 0.912 0.894 0.922 1,829,447 0.9018 1.02%
2024-07-02 0 0.980 0.980 1.000 0.960 1.040 3,373,000 3,360,660 0.9963 0.903 0.903 0.922 0.885 0.958 3,659,979 0.9182 -2.97%
2024-06-28 0 1.010 1.010 1.030 1.000 1.040 396,000 405,870 1.0249 0.931 0.931 0.949 0.922 0.958 429,692 0.9446 1.00%
2024-06-27 0 1.000 1.000 1.010 1.000 1.030 1,139,000 1,143,540 1.0040 0.922 0.922 0.931 0.922 0.949 1,235,908 0.9253 -0.99%
2024-06-26 0 1.010 1.010 1.020 1.000 1.030 735,000 744,220 1.0125 0.931 0.931 0.940 0.922 0.949 797,535 0.9332 -0.98%
2024-06-25 0 1.020 1.010 1.020 0.970 1.020 608,000 610,180 1.0036 0.940 0.931 0.940 0.894 0.940 659,729 0.9249 0.99%
2024-06-24 0 1.010 1.000 1.010 0.990 1.030 820,000 825,120 1.0062 0.931 0.922 0.931 0.912 0.949 889,767 0.9273 -0.98%
2024-06-21 0 1.020 1.020 1.070 1.020 1.060 848,000 879,600 1.0373 0.940 0.940 0.986 0.940 0.977 920,149 0.9559 -2.86%
2024-06-20 0 1.050 1.050 1.060 1.040 1.090 627,000 663,350 1.0580 0.968 0.968 0.977 0.958 1.005 680,346 0.9750 -2.78%
2024-06-19 0 1.080 1.070 1.080 1.070 1.100 946,000 1,022,340 1.0807 0.995 0.986 0.995 0.986 1.014 1,026,487 0.9960 0.93%
2024-06-18 0 1.070 1.070 1.090 1.060 1.090 1,266,000 1,355,360 1.0706 0.986 0.986 1.005 0.977 1.005 1,373,713 0.9866 -0.93%
2024-06-17 0 1.080 1.080 1.100 1.070 1.150 1,283,000 1,397,510 1.0893 0.995 0.995 1.014 0.986 1.060 1,392,159 1.0038 -4.42%
2024-06-14 0 1.130 1.130 1.150 1.090 1.150 1,742,000 1,970,610 1.1312 1.041 1.041 1.060 1.005 1.060 1,890,212 1.0425 1.80%
2024-06-13 0 1.110 1.110 1.130 1.090 1.140 2,557,000 2,859,910 1.1185 1.023 1.023 1.041 1.005 1.051 2,774,553 1.0308 -0.89%
2024-06-12 0 1.120 1.120 1.140 1.030 1.160 2,208,000 2,464,260 1.1161 1.032 1.032 1.051 0.949 1.069 2,395,860 1.0285 5.66%
2024-06-11 0 1.060 1.060 1.090 1.060 1.120 3,445,000 3,749,610 1.0884 0.977 0.977 1.005 0.977 1.032 3,738,105 1.0031 -7.83%
2024-06-07 0 1.150 1.130 1.140 1.120 1.160 738,000 838,870 1.1367 1.060 1.041 1.051 1.032 1.069 800,790 1.0476 0.88%
2024-06-06 0 1.140 1.130 1.150 1.130 1.180 1,153,000 1,325,285 1.1494 1.051 1.041 1.060 1.041 1.087 1,251,099 1.0593 -2.56%
2024-06-05 0 1.170 1.130 1.170 1.130 1.190 2,276,000 2,631,960 1.1564 1.078 1.041 1.078 1.041 1.097 2,469,645 1.0657 -1.27%
2024-06-04 0 1.240 1.210 1.240 1.200 1.240 1,786,000 2,182,050 1.2218 1.092 1.066 1.092 1.057 1.092 2,027,783 1.0761 0.81%
2024-06-03 0 1.230 1.210 1.230 1.210 1.260 2,349,000 2,912,460 1.2399 1.083 1.066 1.083 1.066 1.110 2,667,000 1.0920 0.00%
2024-05-31 0 1.230 1.230 1.260 1.230 1.260 923,000 1,147,330 1.2430 1.083 1.083 1.110 1.083 1.110 1,047,953 1.0948 0.00%
2024-05-30 0 1.230 1.230 1.240 1.220 1.270 2,131,000 2,654,900 1.2458 1.083 1.083 1.092 1.075 1.119 2,419,488 1.0973 -4.65%
2024-05-29 0 1.290 1.280 1.290 1.270 1.300 1,649,000 2,128,110 1.2905 1.136 1.127 1.136 1.119 1.145 1,872,236 1.1367 1.57%
2024-05-28 0 1.270 1.260 1.270 1.260 1.320 1,591,000 2,034,930 1.2790 1.119 1.110 1.119 1.110 1.163 1,806,384 1.1265 -2.31%
2024-05-27 0 1.300 1.280 1.300 1.250 1.320 928,000 1,192,520 1.2850 1.145 1.127 1.145 1.101 1.163 1,053,630 1.1318 4.00%
2024-05-24 0 1.250 1.250 1.260 1.240 1.300 1,493,000 1,884,950 1.2625 1.101 1.101 1.110 1.092 1.145 1,695,117 1.1120 -1.57%
2024-05-23 0 1.270 1.260 1.270 1.250 1.310 3,881,000 4,968,150 1.2801 1.119 1.110 1.119 1.101 1.154 4,406,397 1.1275 -3.05%
2024-05-22 0 1.310 1.310 1.320 1.300 1.360 5,113,000 6,773,430 1.3247 1.154 1.154 1.163 1.145 1.198 5,805,181 1.1668 -3.68%
2024-05-21 0 1.360 1.340 1.360 1.330 1.400 5,102,000 6,894,110 1.3513 1.198 1.180 1.198 1.171 1.233 5,792,692 1.1901 -2.86%
2024-05-20 0 1.400 1.370 1.390 1.300 1.400 14,592,000 20,025,290 1.3723 1.233 1.207 1.224 1.145 1.233 16,567,417 1.2087 9.38%
2024-05-17 0 1.280 1.260 1.280 1.150 1.280 10,272,000 12,470,100 1.2140 1.127 1.110 1.127 1.013 1.127 11,662,589 1.0692 9.40%
2024-05-16 0 1.170 1.160 1.170 1.160 1.210 4,408,000 5,217,940 1.1837 1.030 1.022 1.030 1.022 1.066 5,004,740 1.0426 0.00%
2024-05-14 0 1.170 1.160 1.170 1.140 1.180 2,224,000 2,572,140 1.1565 1.030 1.022 1.030 1.004 1.039 2,525,078 1.0186 0.86%
2024-05-13 0 1.160 1.150 1.160 1.120 1.170 2,620,000 3,023,210 1.1539 1.022 1.013 1.022 0.986 1.030 2,974,687 1.0163 1.75%
2024-05-10 0 1.140 1.130 1.140 1.120 1.150 3,204,000 3,631,380 1.1334 1.004 0.995 1.004 0.986 1.013 3,637,747 0.9982 2.70%
2024-05-09 0 1.110 1.110 1.120 1.080 1.120 2,699,000 2,998,290 1.1109 0.978 0.978 0.986 0.951 0.986 3,064,382 0.9784 2.78%
2024-05-08 0 1.080 1.080 1.090 1.060 1.110 1,802,000 1,969,530 1.0930 0.951 0.951 0.960 0.934 0.978 2,045,949 0.9626 -1.82%
2024-05-07 0 1.100 1.090 1.100 1.080 1.120 3,828,000 4,203,610 1.0981 0.969 0.960 0.969 0.951 0.986 4,346,222 0.9672 1.85%
2024-05-06 0 1.080 1.070 1.080 1.010 1.080 4,498,000 4,680,420 1.0406 0.951 0.942 0.951 0.890 0.951 5,106,924 0.9165 1.89%
2024-05-03 0 1.060 1.060 1.070 1.040 1.100 4,594,000 4,899,080 1.0664 0.934 0.934 0.942 0.916 0.969 5,215,920 0.9393 -0.93%
2024-05-02 0 1.070 1.060 1.080 1.050 1.070 2,829,000 3,000,510 1.0606 0.942 0.934 0.951 0.925 0.942 3,211,981 0.9342 -1.83%
2024-04-30 0 1.090 1.070 1.090 1.070 1.100 2,825,000 3,052,280 1.0805 0.960 0.942 0.960 0.942 0.969 3,207,439 0.9516 0.93%
2024-04-29 0 1.080 1.070 1.080 1.060 1.130 5,020,000 5,427,460 1.0812 0.951 0.942 0.951 0.934 0.995 5,699,591 0.9523 -3.57%
2024-04-26 0 1.120 1.110 1.120 1.090 1.120 2,401,000 2,662,700 1.1090 0.986 0.978 0.986 0.960 0.986 2,726,039 0.9768 2.75%
2024-04-25 0 1.090 1.090 1.100 1.070 1.100 1,329,000 1,435,730 1.0803 0.960 0.960 0.969 0.942 0.969 1,508,916 0.9515 0.00%
2024-04-24 0 1.090 1.070 1.090 1.050 1.090 1,341,000 1,445,280 1.0778 0.960 0.942 0.960 0.925 0.960 1,522,540 0.9493 4.81%
2024-04-23 0 1.040 1.040 1.050 1.040 1.080 3,395,000 3,548,280 1.0451 0.916 0.916 0.925 0.916 0.951 3,854,604 0.9205 -3.70%
2024-04-22 0 1.080 1.050 1.080 1.050 1.140 3,954,000 4,319,120 1.0923 0.951 0.925 0.951 0.925 1.004 4,489,279 0.9621 1.89%
2024-04-19 0 1.060 1.060 1.080 1.060 1.130 2,708,000 2,932,080 1.0827 0.934 0.934 0.951 0.934 0.995 3,074,600 0.9536 -3.64%
2024-04-18 0 1.100 1.090 1.100 1.030 1.110 1,908,000 2,048,940 1.0739 0.969 0.960 0.969 0.907 0.978 2,166,299 0.9458 3.77%
2024-04-17 0 1.060 1.050 1.060 1.030 1.100 3,197,000 3,394,740 1.0619 0.934 0.925 0.934 0.907 0.969 3,629,799 0.9352 -0.93%
2024-04-16 0 1.070 1.070 1.090 1.060 1.150 5,565,000 6,112,070 1.0983 0.942 0.942 0.960 0.934 1.013 6,318,371 0.9673 -6.96%
2024-04-15 0 1.150 1.130 1.140 1.090 1.210 7,106,000 8,157,140 1.1479 1.013 0.995 1.004 0.960 1.066 8,067,987 1.0111 2.68%
2024-04-12 0 1.120 1.110 1.120 1.090 1.150 3,216,000 3,592,080 1.1169 0.986 0.978 0.986 0.960 1.013 3,651,371 0.9838 0.00%
2024-04-11 0 1.120 1.120 1.140 1.060 1.180 4,384,000 4,982,880 1.1366 0.986 0.986 1.004 0.934 1.039 4,977,491 1.0011 2.75%
2024-04-10 0 1.090 1.090 1.100 1.070 1.150 4,194,000 4,637,740 1.1058 0.960 0.960 0.969 0.942 1.013 4,761,770 0.9740 -1.80%
2024-04-09 0 1.110 1.100 1.110 1.080 1.120 3,206,000 3,530,760 1.1013 0.978 0.969 0.978 0.951 0.986 3,640,018 0.9700 2.78%
2024-04-08 0 1.080 1.080 1.090 1.080 1.150 5,285,000 5,895,230 1.1155 0.951 0.951 0.960 0.951 1.013 6,000,466 0.9825 -2.70%
2024-04-05 0 1.110 1.100 1.120 1.060 1.150 5,581,000 6,213,500 1.1133 0.978 0.969 0.986 0.934 1.013 6,336,537 0.9806 -0.89%
2024-04-03 0 1.120 1.120 1.130 0.930 1.120 12,989,000 13,331,780 1.0264 0.986 0.986 0.995 0.819 0.986 14,747,408 0.9040 19.15%
2024-04-02 0 0.940 0.920 0.940 0.910 0.950 3,508,000 3,298,950 0.9404 0.828 0.810 0.828 0.801 0.837 3,982,901 0.8283 4.44%
2024-03-28 0 0.900 0.890 0.900 0.870 0.920 3,040,000 2,738,160 0.9007 0.793 0.784 0.793 0.766 0.810 3,451,545 0.7933 5.88%
2024-03-27 0 0.850 0.850 0.860 0.850 0.900 1,510,000 1,325,680 0.8779 0.749 0.749 0.757 0.749 0.793 1,714,419 0.7733 -5.56%
2024-03-26 0 0.900 0.890 0.900 0.890 0.900 694,000 620,960 0.8948 0.793 0.784 0.793 0.784 0.793 787,951 0.7881 -1.10%
2024-03-25 0 0.910 0.900 0.910 0.900 0.930 1,500,000 1,365,710 0.9105 0.801 0.793 0.801 0.793 0.819 1,703,065 0.8019 1.11%
2024-03-22 0 0.900 0.890 0.900 0.870 0.930 1,967,000 1,767,540 0.8986 0.793 0.784 0.793 0.766 0.819 2,233,286 0.7915 -2.17%
2024-03-21 0 0.920 0.920 0.940 0.920 0.960 1,721,000 1,608,780 0.9348 0.810 0.810 0.828 0.810 0.846 1,953,983 0.8233 -2.13%
2024-03-20 0 0.940 0.940 0.950 0.890 0.960 2,608,000 2,424,690 0.9297 0.828 0.828 0.837 0.784 0.846 2,961,062 0.8189 5.62%
2024-03-19 0 0.890 0.890 0.900 0.890 0.920 1,310,000 1,190,810 0.9090 0.784 0.784 0.793 0.784 0.810 1,487,343 0.8006 -3.26%
2024-03-18 0 0.920 0.910 0.920 0.890 0.940 3,577,000 3,277,080 0.9162 0.810 0.801 0.810 0.784 0.828 4,061,242 0.8069 4.55%
2024-03-15 0 0.880 0.880 0.890 0.830 0.880 1,310,000 1,127,450 0.8606 0.775 0.775 0.784 0.731 0.775 1,487,343 0.7580 6.02%
2024-03-14 0 0.830 0.830 0.840 0.830 0.910 2,845,000 2,481,320 0.8722 0.731 0.731 0.740 0.731 0.801 3,230,147 0.7682 -3.49%
2024-03-13 0 0.860 0.840 0.860 0.840 0.860 845,000 717,210 0.8488 0.757 0.740 0.757 0.740 0.757 959,393 0.7476 2.38%
2024-03-12 0 0.840 0.840 0.850 0.830 0.860 1,763,000 1,481,310 0.8402 0.740 0.740 0.749 0.731 0.757 2,001,669 0.7400 1.20%
2024-03-11 0 0.830 0.820 0.840 0.820 0.840 761,000 631,010 0.8292 0.731 0.722 0.740 0.722 0.740 864,022 0.7303 -1.19%
2024-03-08 0 0.840 0.840 0.850 0.800 0.850 2,999,000 2,508,400 0.8364 0.740 0.740 0.749 0.705 0.749 3,404,995 0.7367 5.00%
2024-03-07 0 0.800 0.800 0.810 0.780 0.850 3,206,000 2,662,490 0.8305 0.705 0.705 0.713 0.687 0.749 3,640,018 0.7314 2.56%
2024-03-06 0 0.780 0.780 0.790 0.750 0.780 1,773,000 1,372,110 0.7739 0.687 0.687 0.696 0.661 0.687 2,013,023 0.6816 2.63%
2024-03-05 0 0.760 0.750 0.760 0.750 0.810 3,981,000 3,052,170 0.7667 0.669 0.661 0.669 0.661 0.713 4,519,935 0.6753 -5.00%
2024-03-04 0 0.800 0.790 0.810 0.800 0.830 773,000 622,850 0.8058 0.705 0.696 0.713 0.705 0.731 877,646 0.7097 -3.61%
2024-03-01 0 0.830 0.820 0.830 0.780 0.850 2,105,000 1,748,840 0.8308 0.731 0.722 0.731 0.687 0.749 2,389,968 0.7317 5.06%
2024-02-29 0 0.790 0.780 0.790 0.760 0.790 2,067,000 1,609,090 0.7785 0.696 0.687 0.696 0.669 0.696 2,346,824 0.6856 1.28%
2024-02-28 0 0.780 0.770 0.780 0.770 0.810 805,000 637,820 0.7923 0.687 0.678 0.687 0.678 0.713 913,978 0.6979 -1.27%
2024-02-27 0 0.790 0.790 0.800 0.780 0.800 2,350,000 1,853,120 0.7886 0.696 0.696 0.705 0.687 0.705 2,668,135 0.6945 -2.47%
2024-02-26 0 0.810 0.790 0.810 0.790 0.890 6,713,000 5,435,790 0.8097 0.713 0.696 0.713 0.696 0.784 7,621,784 0.7132 -10.99%
2024-02-23 0 0.910 0.900 0.910 0.850 0.920 5,034,000 4,498,970 0.8937 0.801 0.793 0.801 0.749 0.810 5,715,486 0.7872 7.06%
2024-02-22 0 0.850 0.840 0.850 0.810 0.850 1,999,000 1,668,680 0.8348 0.749 0.740 0.749 0.713 0.749 2,269,618 0.7352 6.25%
2024-02-21 0 0.800 0.790 0.800 0.750 0.830 1,436,000 1,141,710 0.7951 0.705 0.696 0.705 0.661 0.731 1,630,401 0.7003 5.26%
2024-02-20 0 0.760 0.760 0.770 0.730 0.770 746,000 563,570 0.7555 0.669 0.669 0.678 0.643 0.678 846,991 0.6654 0.00%
2024-02-19 0 0.760 0.740 0.760 0.730 0.780 1,232,000 926,050 0.7517 0.669 0.652 0.669 0.643 0.687 1,398,784 0.6620 0.00%
2024-02-16 0 0.760 0.760 0.770 0.690 0.770 2,874,000 2,095,080 0.7290 0.669 0.669 0.678 0.608 0.678 3,263,073 0.6421 0.00%
2024-02-15 0 0.760 0.750 0.760 0.740 0.760 406,000 304,120 0.7491 0.669 0.661 0.669 0.652 0.669 460,963 0.6597 0.00%
2024-02-14 0 0.760 0.750 0.760 0.740 0.770 243,000 182,660 0.7517 0.669 0.661 0.669 0.652 0.678 275,897 0.6621 1.33%
2024-02-09 0 0.750 0.750 0.760 0.710 0.750 116,000 85,070 0.7334 0.661 0.661 0.669 0.625 0.661 131,704 0.6459 0.00%
2024-02-08 0 0.750 0.740 0.750 0.720 0.770 833,000 620,560 0.7450 0.661 0.652 0.661 0.634 0.678 945,769 0.6561 2.74%
2024-02-07 0 0.730 0.710 0.730 0.710 0.730 369,000 265,980 0.7208 0.643 0.625 0.643 0.625 0.643 418,954 0.6349 2.82%
2024-02-06 0 0.710 0.710 0.720 0.680 0.730 263,000 184,770 0.7025 0.625 0.625 0.634 0.599 0.643 298,604 0.6188 2.90%
2024-02-05 0 0.690 0.680 0.700 0.680 0.690 449,000 309,760 0.6899 0.608 0.599 0.617 0.599 0.608 509,784 0.6076 0.00%
2024-02-02 0 0.690 0.680 0.700 0.680 0.710 741,000 514,280 0.6940 0.608 0.599 0.617 0.599 0.625 841,314 0.6113 1.47%
2024-02-01 0 0.680 0.670 0.700 0.680 0.730 375,000 262,730 0.7006 0.599 0.590 0.617 0.599 0.643 425,766 0.6171 -4.23%
2024-01-31 0 0.710 0.710 0.720 0.710 0.720 58,000 41,690 0.7188 0.625 0.625 0.634 0.625 0.634 65,852 0.6331 -2.74%
2024-01-30 0 0.730 0.710 0.740 0.730 0.750 322,000 236,140 0.7334 0.643 0.625 0.652 0.643 0.661 365,591 0.6459 -2.67%
2024-01-29 0 0.750 0.750 0.760 0.730 0.750 267,000 198,890 0.7449 0.661 0.661 0.669 0.643 0.661 303,146 0.6561 0.00%
2024-01-26 0 0.750 0.750 0.770 0.730 0.770 1,022,000 771,060 0.7545 0.661 0.661 0.678 0.643 0.678 1,160,355 0.6645 -1.32%
2024-01-25 0 0.760 0.760 0.770 0.690 0.760 1,360,000 994,470 0.7312 0.669 0.669 0.678 0.608 0.669 1,544,112 0.6440 10.14%
2024-01-24 0 0.690 0.690 0.700 0.660 0.700 269,000 183,060 0.6805 0.608 0.608 0.617 0.581 0.617 305,416 0.5994 4.55%
2024-01-23 0 0.660 0.660 0.680 0.630 0.670 1,488,000 953,390 0.6407 0.581 0.581 0.599 0.555 0.590 1,689,441 0.5643 0.00%
2024-01-22 0 0.660 0.650 0.660 0.650 0.680 723,000 477,690 0.6607 0.581 0.572 0.581 0.572 0.599 820,877 0.5819 -2.94%
2024-01-19 0 0.680 0.670 0.680 0.670 0.680 158,000 107,320 0.6792 0.599 0.590 0.599 0.590 0.599 179,390 0.5983 0.00%
2024-01-18 0 0.680 0.670 0.680 0.660 0.700 2,038,000 1,385,990 0.6801 0.599 0.590 0.599 0.581 0.617 2,313,898 0.5990 -1.45%
2024-01-17 0 0.690 0.690 0.700 0.690 0.760 1,651,000 1,184,430 0.7174 0.608 0.608 0.617 0.608 0.669 1,874,507 0.6319 -9.21%
2024-01-16 0 0.760 0.740 0.760 0.740 0.770 278,000 207,950 0.7480 0.669 0.652 0.669 0.652 0.678 315,635 0.6588 0.00%
2024-01-15 0 0.760 0.750 0.770 0.750 0.770 203,000 154,340 0.7603 0.669 0.661 0.678 0.661 0.678 230,481 0.6696 1.33%
2024-01-12 0 0.750 0.750 0.760 0.740 0.770 536,000 403,110 0.7521 0.661 0.661 0.669 0.652 0.678 608,562 0.6624 0.00%
2024-01-11 0 0.750 0.750 0.760 0.740 0.760 257,000 192,290 0.7482 0.661 0.661 0.669 0.652 0.669 291,792 0.6590 1.35%
2024-01-10 0 0.740 0.740 0.750 0.740 0.780 959,000 716,750 0.7474 0.652 0.652 0.661 0.652 0.687 1,088,826 0.6583 -5.13%
2024-01-09 0 0.780 0.760 0.780 0.760 0.800 429,000 331,880 0.7736 0.687 0.669 0.687 0.669 0.705 487,077 0.6814 1.30%
2024-01-08 0 0.770 0.760 0.770 0.750 0.790 2,024,000 1,538,840 0.7603 0.678 0.669 0.678 0.661 0.696 2,298,002 0.6696 -3.75%
2024-01-05 0 0.800 0.790 0.810 0.800 0.810 263,000 210,430 0.8001 0.705 0.696 0.713 0.705 0.713 298,604 0.7047 0.00%
2024-01-04 0 0.800 0.800 0.820 0.800 0.820 151,000 122,520 0.8114 0.705 0.705 0.722 0.705 0.722 171,442 0.7146 -2.44%
2024-01-03 0 0.820 0.800 0.820 0.810 0.830 443,000 361,170 0.8153 0.722 0.705 0.722 0.713 0.731 502,972 0.7181 -1.20%
2024-01-02 0 0.830 0.810 0.830 0.800 0.830 183,000 148,510 0.8115 0.731 0.713 0.731 0.705 0.731 207,774 0.7148 1.22%
2023-12-29 0 0.820 0.820 0.830 0.790 0.830 337,000 275,010 0.8161 0.722 0.722 0.731 0.696 0.731 382,622 0.7188 1.23%
2023-12-28 0 0.810 0.810 0.830 0.780 0.830 2,038,000 1,673,520 0.8212 0.713 0.713 0.731 0.687 0.731 2,313,898 0.7232 2.53%
2023-12-27 0 0.790 0.790 0.800 0.770 0.790 314,000 244,860 0.7798 0.696 0.696 0.705 0.678 0.696 356,508 0.6868 2.60%
2023-12-22 0 0.770 0.760 0.780 0.760 0.780 699,000 538,560 0.7705 0.678 0.669 0.687 0.669 0.687 793,628 0.6786 0.00%
2023-12-21 0 0.770 0.760 0.770 0.770 0.790 352,000 274,470 0.7797 0.678 0.669 0.678 0.678 0.696 399,653 0.6868 0.00%
2023-12-20 0 0.770 0.760 0.770 0.740 0.770 560,000 421,550 0.7528 0.678 0.669 0.678 0.652 0.678 635,811 0.6630 4.05%
2023-12-19 0 0.740 0.740 0.750 0.730 0.770 331,000 247,870 0.7489 0.652 0.652 0.661 0.643 0.678 375,810 0.6596 -1.33%
2023-12-18 0 0.750 0.750 0.770 0.730 0.800 2,430,000 1,826,980 0.7518 0.661 0.661 0.678 0.643 0.705 2,758,965 0.6622 -3.85%
2023-12-15 0 0.780 0.780 0.810 0.780 0.830 1,635,000 1,310,070 0.8013 0.687 0.687 0.713 0.687 0.731 1,856,341 0.7057 -1.27%
2023-12-14 0 0.790 0.790 0.800 0.790 0.810 160,000 127,880 0.7993 0.696 0.696 0.705 0.696 0.713 181,660 0.7040 -1.25%
2023-12-13 0 0.800 0.800 0.820 0.800 0.820 271,000 219,290 0.8092 0.705 0.705 0.722 0.705 0.722 307,687 0.7127 -3.61%
2023-12-12 0 0.830 0.820 0.840 0.820 0.830 75,000 61,620 0.8216 0.731 0.722 0.740 0.722 0.731 85,153 0.7236 -2.35%
2023-12-11 0 0.850 0.810 0.850 0.820 0.850 149,000 124,890 0.8382 0.749 0.713 0.749 0.722 0.749 169,171 0.7382 3.66%
2023-12-08 0 0.820 0.820 0.840 0.820 0.820 75,000 61,500 0.8200 0.722 0.722 0.740 0.722 0.722 85,153 0.7222 -2.38%
2023-12-07 0 0.840 0.810 0.840 0.790 0.840 461,000 371,550 0.8060 0.740 0.713 0.740 0.696 0.740 523,409 0.7099 1.20%
2023-12-06 0 0.830 0.820 0.830 0.800 0.830 491,000 399,310 0.8133 0.731 0.722 0.731 0.705 0.731 557,470 0.7163 1.22%
2023-12-05 0 0.820 0.800 0.830 0.790 0.840 912,000 733,150 0.8039 0.722 0.705 0.731 0.696 0.740 1,035,464 0.7080 -2.38%
2023-12-04 0 0.840 0.820 0.840 0.820 0.850 810,000 672,060 0.8297 0.740 0.722 0.740 0.722 0.749 919,655 0.7308 0.00%
2023-12-01 0 0.840 0.830 0.840 0.830 0.840 395,000 330,570 0.8369 0.740 0.731 0.740 0.731 0.740 448,474 0.7371 0.00%
2023-11-30 0 0.840 0.840 0.870 0.840 0.870 843,000 717,970 0.8517 0.740 0.740 0.766 0.740 0.766 957,123 0.7501 -2.33%
2023-11-29 0 0.860 0.860 0.870 0.860 0.890 454,000 398,360 0.8774 0.757 0.757 0.766 0.757 0.784 515,461 0.7728 -1.15%
2023-11-28 0 0.870 0.870 0.880 0.860 0.880 221,000 193,180 0.8741 0.766 0.766 0.775 0.757 0.775 250,918 0.7699 -4.40%
2023-11-27 0 0.910 0.890 0.920 0.880 0.910 302,000 271,880 0.9003 0.801 0.784 0.810 0.775 0.801 342,884 0.7929 1.11%
2023-11-24 0 0.900 0.900 0.910 0.890 0.920 817,000 737,710 0.9029 0.793 0.793 0.801 0.784 0.810 927,603 0.7953 1.12%
2023-11-23 0 0.890 0.880 0.900 0.860 0.890 1,244,000 1,086,430 0.8733 0.784 0.775 0.793 0.757 0.784 1,412,409 0.7692 3.49%
2023-11-22 0 0.860 0.850 0.870 0.840 0.860 1,939,000 1,652,720 0.8524 0.757 0.749 0.766 0.740 0.757 2,201,495 0.7507 2.38%
2023-11-21 0 0.840 0.840 0.850 0.840 0.860 211,000 180,220 0.8541 0.740 0.740 0.749 0.740 0.757 239,564 0.7523 0.00%
2023-11-20 0 0.840 0.820 0.850 0.840 0.870 543,000 464,700 0.8558 0.740 0.722 0.749 0.740 0.766 616,510 0.7538 -1.18%
2023-11-17 0 0.850 0.850 0.860 0.840 0.850 294,000 249,700 0.8493 0.749 0.749 0.757 0.740 0.749 333,801 0.7481 0.00%
2023-11-16 0 0.850 0.840 0.850 0.840 0.860 285,000 239,710 0.8411 0.749 0.740 0.749 0.740 0.757 323,582 0.7408 1.19%
2023-11-15 0 0.840 0.840 0.860 0.820 0.860 1,767,000 1,497,222 0.8473 0.740 0.740 0.757 0.722 0.757 2,006,211 0.7463 3.70%
2023-11-14 0 0.810 0.800 0.820 0.790 0.820 615,000 492,830 0.8013 0.713 0.705 0.722 0.696 0.722 698,257 0.7058 0.00%
2023-11-13 0 0.810 0.810 0.830 0.800 0.830 27,000 22,310 0.8263 0.713 0.713 0.731 0.705 0.731 30,655 0.7278 -1.22%
2023-11-10 0 0.820 0.790 0.830 0.800 0.820 71,000 56,980 0.8025 0.722 0.696 0.731 0.705 0.722 80,612 0.7068 2.50%
2023-11-09 0 0.800 0.800 0.810 0.800 0.810 120,000 96,900 0.8075 0.705 0.705 0.713 0.705 0.713 136,245 0.7112 -3.61%
2023-11-08 0 0.830 0.830 0.850 0.830 0.850 762,000 634,040 0.8321 0.731 0.731 0.749 0.731 0.749 865,157 0.7329 -1.19%
2023-11-07 0 0.840 0.840 0.850 0.830 0.850 336,000 279,750 0.8326 0.740 0.740 0.749 0.731 0.749 381,487 0.7333 -1.18%
2023-11-06 0 0.850 0.830 0.850 0.790 0.850 607,000 503,990 0.8303 0.749 0.731 0.749 0.696 0.749 689,174 0.7313 7.59%
2023-11-03 0 0.790 0.790 0.800 0.790 0.810 1,080,000 862,870 0.7990 0.696 0.696 0.705 0.696 0.713 1,226,207 0.7037 -1.25%
2023-11-02 0 0.800 0.790 0.800 0.790 0.820 748,000 599,030 0.8008 0.705 0.696 0.705 0.696 0.722 849,262 0.7054 -3.61%
2023-11-01 0 0.830 0.810 0.850 0.810 0.850 1,273,000 1,056,290 0.8298 0.731 0.713 0.749 0.713 0.749 1,445,335 0.7308 2.47%
2023-10-31 0 0.810 0.800 0.820 0.800 0.830 322,000 264,560 0.8216 0.713 0.705 0.722 0.705 0.731 365,591 0.7236 -2.41%
2023-10-30 0 0.830 0.830 0.840 0.820 0.840 201,000 165,260 0.8222 0.731 0.731 0.740 0.722 0.740 228,211 0.7242 1.22%
2023-10-27 0 0.820 0.820 0.830 0.800 0.830 355,000 288,680 0.8132 0.722 0.722 0.731 0.705 0.731 403,059 0.7162 1.23%
2023-10-26 0 0.810 0.810 0.820 0.790 0.840 1,038,000 831,140 0.8007 0.713 0.713 0.722 0.696 0.740 1,178,521 0.7052 -3.57%
2023-10-25 0 0.840 0.810 0.830 0.810 0.850 727,000 597,570 0.8220 0.740 0.713 0.731 0.713 0.749 825,419 0.7240 6.33%
2023-10-24 0 0.790 0.780 0.790 0.760 0.790 1,078,000 834,950 0.7745 0.696 0.687 0.696 0.669 0.696 1,223,936 0.6822 -1.25%
2023-10-20 0 0.800 0.780 0.800 0.780 0.820 830,000 655,660 0.7900 0.705 0.687 0.705 0.687 0.722 942,363 0.6958 -2.44%
2023-10-19 0 0.820 0.800 0.820 0.800 0.840 737,000 594,340 0.8064 0.722 0.705 0.722 0.705 0.740 836,773 0.7103 0.00%
2023-10-18 0 0.820 0.820 0.840 0.820 0.860 431,000 360,750 0.8370 0.722 0.722 0.740 0.722 0.757 489,347 0.7372 -3.53%
2023-10-17 0 0.850 0.840 0.850 0.840 0.850 321,000 272,250 0.8481 0.749 0.740 0.749 0.740 0.749 364,456 0.7470 1.19%
2023-10-16 0 0.840 0.830 0.850 0.820 0.850 707,000 590,950 0.8359 0.740 0.731 0.749 0.722 0.749 802,711 0.7362 -1.18%
2023-10-13 0 0.850 0.850 0.860 0.850 0.860 507,000 435,920 0.8598 0.749 0.749 0.757 0.749 0.757 575,636 0.7573 0.00%
2023-10-12 0 0.850 0.850 0.880 0.840 0.870 781,800 668,144 0.8546 0.749 0.749 0.775 0.740 0.766 887,637 0.7527 -2.30%
2023-10-11 0 0.870 0.880 0.890 0.850 0.880 266,000 231,570 0.8706 0.766 0.775 0.784 0.749 0.775 302,010 0.7668 2.35%
2023-10-10 0 0.850 0.850 0.870 0.840 0.870 385,000 327,020 0.8494 0.749 0.749 0.766 0.740 0.766 437,120 0.7481 1.19%
2023-10-09 0 0.840 0.840 0.860 0.820 0.850 57,000 47,980 0.8418 0.740 0.740 0.757 0.722 0.749 64,716 0.7414 1.20%
2023-10-06 0 0.830 0.830 0.850 0.820 0.850 247,000 208,380 0.8436 0.731 0.731 0.749 0.722 0.749 280,438 0.7431 0.00%
2023-10-05 0 0.830 0.820 0.850 0.810 0.850 55,000 46,080 0.8378 0.731 0.722 0.749 0.713 0.749 62,446 0.7379 -1.19%
2023-10-04 0 0.840 0.840 0.850 0.840 0.860 268,300 227,730 0.8488 0.740 0.740 0.749 0.740 0.757 304,622 0.7476 1.20%
2023-10-03 0 0.830 0.820 0.830 0.800 0.880 1,210,000 1,004,890 0.8305 0.731 0.722 0.731 0.705 0.775 1,373,806 0.7315 -5.68%
2023-09-29 0 0.880 0.880 0.890 0.870 0.920 401,000 356,310 0.8886 0.775 0.775 0.784 0.766 0.810 455,286 0.7826 0.00%
2023-09-28 0 0.880 0.880 0.890 0.860 0.890 355,000 312,610 0.8806 0.775 0.775 0.784 0.757 0.784 403,059 0.7756 0.00%
2023-09-27 0 0.880 0.880 0.890 0.870 0.890 301,000 265,230 0.8812 0.775 0.775 0.784 0.766 0.784 341,748 0.7761 0.00%
2023-09-26 0 0.880 0.880 0.890 0.880 0.890 204,000 180,770 0.8861 0.775 0.775 0.784 0.775 0.784 231,617 0.7805 0.00%
2023-09-25 0 0.880 0.870 0.890 0.870 0.900 319,000 281,450 0.8823 0.775 0.766 0.784 0.766 0.793 362,185 0.7771 -2.22%
2023-09-22 0 0.900 0.900 0.920 0.900 0.920 147,000 132,430 0.9009 0.793 0.793 0.810 0.793 0.810 166,900 0.7935 1.12%
2023-09-21 0 0.890 0.890 0.910 0.890 0.920 927,000 839,802 0.9059 0.784 0.784 0.801 0.784 0.810 1,052,494 0.7979 -3.26%
2023-09-20 0 0.920 0.910 0.930 0.900 0.930 889,000 810,440 0.9116 0.810 0.801 0.819 0.793 0.819 1,009,350 0.8029 2.22%
2023-09-19 0 0.900 0.900 0.930 0.890 0.920 591,000 533,590 0.9029 0.793 0.793 0.819 0.784 0.810 671,008 0.7952 0.00%
2023-09-18 0 0.900 0.900 0.910 0.900 0.940 511,000 465,680 0.9113 0.793 0.793 0.801 0.793 0.828 580,177 0.8027 -2.17%
2023-09-15 0 0.920 0.920 0.940 0.920 0.950 719,000 673,350 0.9365 0.810 0.810 0.828 0.810 0.837 816,336 0.8248 0.00%
2023-09-14 0 0.920 0.920 0.940 0.920 0.960 314,000 293,130 0.9335 0.810 0.810 0.828 0.810 0.846 356,508 0.8222 -1.08%
2023-09-13 0 0.930 0.930 0.940 0.930 0.950 376,000 353,200 0.9394 0.819 0.819 0.828 0.819 0.837 426,902 0.8274 -1.06%
2023-09-12 0 0.940 0.940 0.960 0.940 0.960 134,000 126,240 0.9421 0.828 0.828 0.846 0.828 0.846 152,140 0.8298 0.00%
2023-09-11 0 0.940 0.940 0.960 0.930 0.950 255,000 240,220 0.9420 0.828 0.828 0.846 0.819 0.837 289,521 0.8297 0.00%
2023-09-07 0 0.940 0.940 0.950 0.940 0.970 295,000 282,450 0.9575 0.828 0.828 0.837 0.828 0.854 334,936 0.8433 -3.09%
2023-09-06 0 0.970 0.970 0.990 0.970 1.000 596,000 584,310 0.9804 0.854 0.854 0.872 0.854 0.881 676,685 0.8635 0.00%
2023-09-05 0 0.970 0.970 0.980 0.970 0.990 489,000 477,770 0.9770 0.854 0.854 0.863 0.854 0.872 555,199 0.8605 -1.02%
2023-09-04 0 0.980 0.980 1.000 0.940 1.000 999,000 970,550 0.9715 0.863 0.863 0.881 0.828 0.881 1,134,241 0.8557 6.52%
2023-08-31 0 0.920 0.920 0.940 0.910 0.950 490,000 456,720 0.9321 0.810 0.810 0.828 0.801 0.837 556,335 0.8209 -1.08%
2023-08-30 0 0.930 0.930 0.940 0.930 0.940 429,000 400,250 0.9330 0.819 0.819 0.828 0.819 0.828 487,077 0.8217 -1.06%
2023-08-29 0 0.940 0.940 0.950 0.920 0.950 763,000 713,230 0.9348 0.828 0.828 0.837 0.810 0.837 866,292 0.8233 -2.08%
2023-08-28 0 0.960 0.950 0.960 0.940 0.980 475,000 453,560 0.9549 0.846 0.837 0.846 0.828 0.863 539,304 0.8410 3.23%
2023-08-25 0 0.930 0.930 0.970 0.930 0.970 162,000 154,200 0.9519 0.819 0.819 0.854 0.819 0.854 183,931 0.8384 -3.12%
2023-08-24 0 0.960 0.960 0.980 0.950 0.980 830,000 803,380 0.9679 0.846 0.846 0.863 0.837 0.863 942,363 0.8525 2.13%
2023-08-23 0 0.940 0.940 0.950 0.930 1.000 1,054,000 1,006,970 0.9554 0.828 0.828 0.837 0.819 0.881 1,196,687 0.8415 -4.08%
2023-08-22 0 0.980 0.970 0.980 0.940 0.980 576,000 554,850 0.9633 0.863 0.854 0.863 0.828 0.863 653,977 0.8484 4.26%
2023-08-21 0 0.940 0.930 0.950 0.940 0.980 1,318,000 1,263,660 0.9588 0.828 0.819 0.837 0.828 0.863 1,496,426 0.8445 -4.08%
2023-08-18 0 0.980 0.970 0.980 0.970 1.000 1,397,000 1,381,720 0.9891 0.863 0.854 0.863 0.854 0.881 1,586,121 0.8711 -1.01%
2023-08-17 0 0.990 0.990 1.010 0.980 1.010 1,400,000 1,381,030 0.9865 0.872 0.872 0.890 0.863 0.890 1,589,527 0.8688 -1.00%
2023-08-16 0 1.000 1.000 1.010 0.980 1.010 578,000 575,710 0.9960 0.881 0.881 0.890 0.863 0.890 656,248 0.8773 0.00%
2023-08-15 0 1.000 1.000 1.010 0.990 1.010 794,000 794,490 1.0006 0.881 0.881 0.890 0.872 0.890 901,489 0.8813 -0.99%
2023-08-14 0 1.010 1.010 1.030 0.990 1.030 1,767,000 1,779,260 1.0069 0.890 0.890 0.907 0.872 0.907 2,006,211 0.8869 -2.88%
2023-08-11 0 1.040 1.020 1.040 1.000 1.040 1,173,000 1,192,470 1.0166 0.916 0.898 0.916 0.881 0.916 1,331,797 0.8954 -1.89%
2023-08-10 0 1.060 1.040 1.060 1.020 1.070 1,247,000 1,291,111 1.0354 0.934 0.916 0.934 0.898 0.942 1,415,815 0.9119 -0.93%
2023-08-09 0 1.070 1.060 1.070 1.020 1.080 526,000 556,810 1.0586 0.942 0.934 0.942 0.898 0.951 597,208 0.9324 1.90%
2023-08-08 0 1.050 1.050 1.060 1.040 1.100 3,457,000 3,666,630 1.0606 0.925 0.925 0.934 0.916 0.969 3,924,997 0.9342 -4.55%
2023-08-07 0 1.100 1.100 1.110 1.100 1.120 230,000 255,800 1.1122 0.969 0.969 0.978 0.969 0.986 261,137 0.9796 0.00%
2023-08-04 0 1.100 1.100 1.110 1.100 1.140 1,305,000 1,449,110 1.1104 0.969 0.969 0.978 0.969 1.004 1,481,667 0.9780 -1.79%
2023-08-03 0 1.120 1.110 1.120 1.100 1.130 622,000 694,130 1.1160 0.986 0.978 0.986 0.969 0.995 706,204 0.9829 -0.88%
2023-08-02 0 1.130 1.130 1.150 1.130 1.150 237,000 270,000 1.1392 0.995 0.995 1.013 0.995 1.013 269,084 1.0034 -1.74%
2023-08-01 0 1.150 1.150 1.160 1.140 1.200 920,000 1,069,996 1.1630 1.013 1.013 1.022 1.004 1.057 1,044,547 1.0244 0.00%
2023-07-31 0 1.150 1.150 1.170 1.140 1.200 2,763,000 3,204,830 1.1599 1.013 1.013 1.030 1.004 1.057 3,137,046 1.0216 -2.54%
2023-07-28 0 1.180 1.170 1.180 1.130 1.200 2,501,000 2,931,060 1.1720 1.039 1.030 1.039 0.995 1.057 2,839,577 1.0322 3.51%
2023-07-27 0 1.140 1.130 1.150 1.130 1.150 848,000 964,320 1.1372 1.004 0.995 1.013 0.995 1.013 962,799 1.0016 2.70%
2023-07-26 0 1.110 1.110 1.140 1.080 1.140 2,835,000 3,144,580 1.1092 0.978 0.978 1.004 0.951 1.004 3,218,793 0.9769 -1.77%
2023-07-25 0 1.130 1.110 1.130 1.090 1.130 479,000 532,600 1.1119 0.995 0.978 0.995 0.960 0.995 543,845 0.9793 5.61%
2023-07-24 0 1.070 1.070 1.090 1.070 1.130 1,092,000 1,198,115 1.0972 0.942 0.942 0.960 0.942 0.995 1,239,831 0.9664 -5.31%
2023-07-21 0 1.130 1.130 1.140 1.100 1.140 540,000 604,840 1.1201 0.995 0.995 1.004 0.969 1.004 613,103 0.9865 0.89%
2023-07-20 0 1.120 1.120 1.140 1.120 1.150 342,000 388,830 1.1369 0.986 0.986 1.004 0.986 1.013 388,299 1.0014 -0.88%
2023-07-19 0 1.130 1.130 1.140 1.120 1.150 76,000 85,600 1.1263 0.995 0.995 1.004 0.986 1.013 86,289 0.9920 -0.88%
2023-07-18 0 1.140 1.120 1.140 1.120 1.150 1,071,000 1,215,760 1.1352 1.004 0.986 1.004 0.986 1.013 1,215,988 0.9998 -1.72%
2023-07-14 0 1.160 1.140 1.160 1.140 1.180 1,072,000 1,248,040 1.1642 1.022 1.004 1.022 1.004 1.039 1,217,124 1.0254 -1.69%
2023-07-13 0 1.180 1.170 1.180 1.140 1.180 2,413,000 2,803,960 1.1620 1.039 1.030 1.039 1.004 1.039 2,739,664 1.0235 4.42%
2023-07-12 0 1.130 1.120 1.140 1.100 1.140 2,100,000 2,334,400 1.1116 0.995 0.986 1.004 0.969 1.004 2,384,291 0.9791 2.73%
2023-07-11 0 1.100 1.090 1.100 1.080 1.110 827,000 909,030 1.0992 0.969 0.960 0.969 0.951 0.978 938,957 0.9681 0.92%
2023-07-10 0 1.090 1.080 1.090 1.070 1.110 1,659,000 1,817,810 1.0957 0.960 0.951 0.960 0.942 0.978 1,883,590 0.9651 1.87%
2023-07-07 0 1.070 1.060 1.070 1.040 1.100 1,263,000 1,351,740 1.0703 0.942 0.934 0.942 0.916 0.969 1,433,981 0.9426 2.88%
2023-07-06 0 1.040 1.040 1.080 1.020 1.120 2,081,000 2,155,870 1.0360 0.916 0.916 0.951 0.898 0.986 2,362,719 0.9125 -3.70%
2023-07-05 0 1.080 1.070 1.080 1.030 1.100 1,793,000 1,920,159 1.0709 0.951 0.942 0.951 0.907 0.969 2,035,730 0.9432 5.88%
2023-07-04 0 1.020 1.020 1.040 1.020 1.030 202,000 206,680 1.0232 0.898 0.898 0.916 0.898 0.907 229,346 0.9012 -1.92%
2023-07-03 0 1.040 1.010 1.040 1.010 1.040 541,000 550,810 1.0181 0.916 0.890 0.916 0.890 0.916 614,239 0.8967 2.97%
2023-06-30 0 1.010 1.010 1.020 1.010 1.040 941,000 956,820 1.0168 0.890 0.890 0.898 0.890 0.916 1,068,389 0.8956 -1.94%
2023-06-29 0 1.030 1.010 1.030 1.000 1.030 281,000 286,120 1.0182 0.907 0.890 0.907 0.881 0.907 319,041 0.8968 0.98%
2023-06-28 0 1.020 1.020 1.050 1.020 1.050 207,000 213,900 1.0333 0.898 0.898 0.925 0.898 0.925 235,023 0.9101 -1.92%
2023-06-27 0 1.040 1.030 1.050 1.000 1.040 978,000 994,260 1.0166 0.916 0.907 0.925 0.881 0.916 1,110,398 0.8954 4.00%
2023-06-26 0 1.000 0.990 1.000 0.970 1.010 1,759,000 1,743,290 0.9911 0.881 0.872 0.881 0.854 0.890 1,997,128 0.8729 -1.96%
2023-06-23 0 1.020 1.010 1.020 1.000 1.040 1,205,000 1,223,121 1.0150 0.898 0.890 0.898 0.881 0.916 1,368,129 0.8940 -2.86%
2023-06-21 0 1.050 1.040 1.050 1.030 1.080 1,341,000 1,407,355 1.0495 0.925 0.916 0.925 0.907 0.951 1,522,540 0.9243 -2.78%
2023-06-20 0 1.080 1.060 1.080 1.060 1.100 1,962,000 2,122,370 1.0817 0.951 0.934 0.951 0.934 0.969 2,227,609 0.9528 -1.82%
2023-06-19 0 1.100 1.090 1.100 1.090 1.110 1,037,000 1,135,560 1.0950 0.969 0.960 0.969 0.960 0.978 1,177,386 0.9645 -2.65%
2023-06-16 0 1.130 1.120 1.130 1.100 1.170 4,600,000 5,153,020 1.1202 0.995 0.986 0.995 0.969 1.030 5,222,733 0.9867 0.00%
2023-06-15 0 1.130 1.130 1.140 1.110 1.140 902,000 1,014,860 1.1251 0.995 0.995 1.004 0.978 1.004 1,024,110 0.9910 0.89%
2023-06-14 0 1.120 1.120 1.140 1.120 1.140 745,000 840,780 1.1286 0.986 0.986 1.004 0.986 1.004 845,856 0.9940 0.90%
2023-06-13 0 1.110 1.110 1.120 1.090 1.120 615,000 680,310 1.1062 0.978 0.978 0.986 0.960 0.986 698,257 0.9743 0.91%
2023-06-12 0 1.100 1.100 1.110 1.100 1.130 634,000 706,220 1.1139 0.969 0.969 0.978 0.969 0.995 719,829 0.9811 -1.79%
2023-06-09 0 1.120 1.120 1.130 1.090 1.140 816,000 906,570 1.1110 0.986 0.986 0.995 0.960 1.004 926,467 0.9785 2.75%
2023-06-08 0 1.090 1.090 1.100 1.080 1.120 1,175,000 1,289,870 1.0978 0.960 0.960 0.969 0.951 0.986 1,334,068 0.9669 -0.91%
2023-06-07 0 1.100 1.100 1.120 1.090 1.130 899,000 1,000,310 1.1127 0.969 0.969 0.986 0.960 0.995 1,020,704 0.9800 -0.90%
2023-06-06 0 1.110 1.080 1.110 1.080 1.160 1,241,000 1,383,110 1.1145 0.978 0.951 0.978 0.951 1.022 1,409,002 0.9816 1.83%
2023-06-05 0 1.090 1.080 1.090 1.070 1.120 1,740,000 1,893,460 1.0882 0.960 0.951 0.960 0.942 0.986 1,975,555 0.9584 -2.68%
2023-06-02 0 1.120 1.130 1.150 1.090 1.190 5,323,000 5,987,860 1.1249 0.986 0.995 1.013 0.960 1.048 6,043,610 0.9908 3.35%
2023-06-01 0 1.250 1.240 1.250 1.230 1.260 895,000 1,113,990 1.2447 0.954 0.947 0.954 0.939 0.962 1,172,087 0.9504 1.63%
2023-05-31 0 1.230 1.230 1.260 1.220 1.260 2,045,000 2,535,120 1.2397 0.939 0.939 0.962 0.932 0.962 2,678,121 0.9466 -0.81%
2023-05-30 0 1.240 1.240 1.250 1.240 1.270 862,000 1,078,280 1.2509 0.947 0.947 0.954 0.947 0.970 1,128,871 0.9552 -1.59%
2023-05-29 0 1.260 1.250 1.270 1.250 1.290 780,000 986,610 1.2649 0.962 0.954 0.970 0.954 0.985 1,021,484 0.9659 0.80%
2023-05-25 0 1.250 1.250 1.270 1.240 1.270 1,347,000 1,688,110 1.2532 0.954 0.954 0.970 0.947 0.970 1,764,024 0.9570 -2.34%
2023-05-24 0 1.280 1.270 1.280 1.260 1.310 3,441,000 4,421,130 1.2848 0.977 0.970 0.977 0.962 1.000 4,506,315 0.9811 0.00%
2023-05-23 0 1.280 1.270 1.290 1.270 1.320 531,000 684,550 1.2892 0.977 0.970 0.985 0.970 1.008 695,395 0.9844 -2.29%
2023-05-22 0 1.310 1.300 1.310 1.280 1.310 318,000 414,660 1.3040 1.000 0.993 1.000 0.977 1.000 416,451 0.9957 0.77%
2023-05-19 0 1.300 1.290 1.300 1.280 1.310 713,000 921,520 1.2925 0.993 0.985 0.993 0.977 1.000 933,741 0.9869 -1.52%
2023-05-18 0 1.320 1.320 1.330 1.300 1.350 749,000 988,440 1.3197 1.008 1.008 1.016 0.993 1.031 980,886 1.0077 2.33%
2023-05-17 0 1.290 1.290 1.300 1.280 1.330 1,886,000 2,454,392 1.3014 0.985 0.985 0.993 0.977 1.016 2,469,896 0.9937 -3.73%
2023-05-16 0 1.340 1.320 1.340 1.320 1.340 498,000 663,595 1.3325 1.023 1.008 1.023 1.008 1.023 652,178 1.0175 0.75%
2023-05-15 0 1.330 1.320 1.330 1.310 1.330 687,000 908,080 1.3218 1.016 1.008 1.016 1.000 1.016 899,692 1.0093 2.31%
2023-05-12 0 1.300 1.300 1.320 1.290 1.330 3,422,000 4,483,555 1.3102 0.993 0.993 1.008 0.985 1.016 4,481,433 1.0005 -2.99%
2023-05-11 0 1.340 1.340 1.360 1.330 1.380 2,330,000 3,149,800 1.3518 1.023 1.023 1.038 1.016 1.054 3,051,356 1.0323 -3.60%
2023-05-10 0 1.390 1.380 1.390 1.370 1.400 1,303,000 1,804,980 1.3852 1.061 1.054 1.061 1.046 1.069 1,706,402 1.0578 0.00%
2023-05-09 0 1.390 1.380 1.390 1.380 1.450 1,609,000 2,260,660 1.4050 1.061 1.054 1.061 1.054 1.107 2,107,138 1.0729 -4.14%
2023-05-08 0 1.450 1.440 1.450 1.420 1.470 2,288,000 3,305,150 1.4446 1.107 1.100 1.107 1.084 1.122 2,996,353 1.1031 2.84%
2023-05-05 0 1.410 1.390 1.410 1.380 1.420 2,947,000 4,116,125 1.3967 1.077 1.061 1.077 1.054 1.084 3,859,376 1.0665 3.68%
2023-05-04 0 1.360 1.360 1.370 1.360 1.380 1,088,000 1,491,570 1.3709 1.038 1.038 1.046 1.038 1.054 1,424,839 1.0468 -1.45%
2023-05-03 0 1.380 1.360 1.380 1.350 1.390 669,000 909,840 1.3600 1.054 1.038 1.054 1.031 1.061 876,119 1.0385 -0.72%
2023-05-02 0 1.390 1.370 1.390 1.360 1.400 997,000 1,376,630 1.3808 1.061 1.046 1.061 1.038 1.069 1,305,666 1.0544 0.72%
2023-04-28 0 1.380 1.350 1.380 1.360 1.390 1,646,000 2,254,760 1.3698 1.054 1.031 1.054 1.038 1.061 2,155,593 1.0460 1.47%
2023-04-27 0 1.360 1.350 1.370 1.350 1.380 1,055,000 1,441,220 1.3661 1.038 1.031 1.046 1.031 1.054 1,381,622 1.0431 -2.16%
2023-04-26 0 1.390 1.370 1.390 1.350 1.400 1,218,000 1,670,270 1.3713 1.061 1.046 1.061 1.031 1.069 1,595,086 1.0471 2.96%
2023-04-25 0 1.350 1.340 1.350 1.340 1.390 1,582,000 2,151,710 1.3601 1.031 1.023 1.031 1.023 1.061 2,071,779 1.0386 -3.57%
2023-04-24 0 1.400 1.380 1.400 1.360 1.420 2,358,000 3,265,820 1.3850 1.069 1.054 1.069 1.038 1.084 3,088,024 1.0576 0.00%
2023-04-21 0 1.400 1.390 1.400 1.380 1.470 3,816,000 5,413,785 1.4187 1.069 1.061 1.069 1.054 1.122 4,997,413 1.0833 -4.11%
2023-04-20 0 1.460 1.450 1.460 1.440 1.490 1,871,000 2,724,860 1.4564 1.115 1.107 1.115 1.100 1.138 2,450,252 1.1121 -1.35%
2023-04-19 0 1.480 1.450 1.480 1.460 1.500 4,874,000 7,206,600 1.4786 1.130 1.107 1.130 1.115 1.145 6,382,965 1.1290 2.07%
2023-04-18 0 1.450 1.440 1.450 1.430 1.500 2,571,000 3,753,790 1.4601 1.107 1.100 1.107 1.092 1.145 3,366,968 1.1149 -1.36%
2023-04-17 0 1.470 1.460 1.470 1.420 1.500 5,419,000 7,931,580 1.4637 1.122 1.115 1.122 1.084 1.145 7,096,694 1.1176 1.38%
2023-04-14 0 1.450 1.440 1.450 1.330 1.460 14,778,000 20,880,420 1.4129 1.107 1.100 1.107 1.016 1.115 19,353,190 1.0789 8.21%
2023-04-13 0 1.340 1.320 1.340 1.290 1.340 5,715,000 7,468,900 1.3069 1.023 1.008 1.023 0.985 1.023 7,484,334 0.9979 0.00%
2023-04-12 0 1.340 1.330 1.340 1.320 1.410 5,912,000 8,023,040 1.3571 1.023 1.016 1.023 1.008 1.077 7,742,324 1.0363 0.00%
2023-04-11 0 1.340 1.330 1.340 1.260 1.350 5,581,000 7,218,400 1.2934 1.023 1.016 1.023 0.962 1.031 7,308,848 0.9876 3.08%
2023-04-06 0 1.300 1.290 1.300 1.290 1.330 2,547,000 3,307,930 1.2988 0.993 0.985 0.993 0.985 1.016 3,335,538 0.9917 -2.26%
2023-04-04 0 1.330 1.320 1.330 1.300 1.330 1,524,000 2,012,800 1.3207 1.016 1.008 1.016 0.993 1.016 1,995,822 1.0085 0.76%
2023-04-03 0 1.320 1.310 1.320 1.290 1.400 8,233,000 10,835,910 1.3162 1.008 1.000 1.008 0.985 1.069 10,781,893 1.0050 -4.35%
2023-03-31 0 1.380 1.380 1.390 1.360 1.460 16,711,000 23,587,220 1.4115 1.054 1.054 1.061 1.038 1.115 21,884,637 1.0778 3.76%
2023-03-30 0 1.330 1.310 1.330 1.290 1.330 1,974,000 2,585,700 1.3099 1.016 1.000 1.016 0.985 1.016 2,585,140 1.0002 2.31%
2023-03-29 0 1.300 1.290 1.300 1.290 1.330 1,778,000 2,318,660 1.3041 0.993 0.985 0.993 0.985 1.016 2,328,459 0.9958 0.78%
2023-03-28 0 1.290 1.290 1.300 1.260 1.300 1,706,000 2,187,800 1.2824 0.985 0.985 0.993 0.962 0.993 2,234,169 0.9792 1.57%
2023-03-27 0 1.270 1.260 1.270 1.260 1.300 1,009,000 1,280,400 1.2690 0.970 0.962 0.970 0.962 0.993 1,321,381 0.9690 -1.55%
2023-03-24 0 1.290 1.250 1.290 1.260 1.300 1,276,000 1,633,290 1.2800 0.985 0.954 0.985 0.962 0.993 1,671,043 0.9774 1.57%
2023-03-23 0 1.270 1.270 1.300 1.250 1.290 426,000 545,430 1.2804 0.970 0.970 0.993 0.954 0.985 557,887 0.9777 0.00%
2023-03-22 0 1.270 1.270 1.300 1.230 1.320 3,752,000 4,878,300 1.3002 0.970 0.970 0.993 0.939 1.008 4,913,599 0.9928 3.25%
2023-03-21 0 1.230 1.230 1.250 1.220 1.260 1,746,000 2,150,120 1.2315 0.939 0.939 0.954 0.932 0.962 2,286,552 0.9403 1.65%
2023-03-20 0 1.210 1.210 1.240 1.210 1.250 2,313,000 2,831,950 1.2244 0.924 0.924 0.947 0.924 0.954 3,029,093 0.9349 -3.97%
2023-03-17 0 1.260 1.240 1.260 1.230 1.270 1,740,000 2,173,700 1.2493 0.962 0.947 0.962 0.939 0.970 2,278,695 0.9539 4.13%
2023-03-16 0 1.210 1.210 1.230 1.210 1.290 1,482,000 1,825,760 1.2320 0.924 0.924 0.939 0.924 0.985 1,940,819 0.9407 -6.20%
2023-03-15 0 1.290 1.250 1.290 1.230 1.300 1,416,000 1,782,400 1.2588 0.985 0.954 0.985 0.939 0.993 1,854,386 0.9612 5.74%
2023-03-14 0 1.220 1.220 1.230 1.210 1.290 1,470,000 1,826,600 1.2426 0.932 0.932 0.939 0.924 0.985 1,925,104 0.9488 -3.94%
2023-03-13 0 1.270 1.270 1.280 1.230 1.300 1,117,000 1,423,490 1.2744 0.970 0.970 0.977 0.939 0.993 1,462,817 0.9731 4.96%
2023-03-10 0 1.210 1.210 1.220 1.190 1.250 1,903,000 2,293,090 1.2050 0.924 0.924 0.932 0.909 0.954 2,492,159 0.9201 -1.63%
2023-03-09 0 1.230 1.220 1.230 1.220 1.290 2,015,000 2,512,690 1.2470 0.939 0.932 0.939 0.932 0.985 2,638,833 0.9522 -3.15%
2023-03-08 0 1.270 1.270 1.280 1.260 1.300 1,318,000 1,684,040 1.2777 0.970 0.970 0.977 0.962 0.993 1,726,046 0.9757 -3.05%
2023-03-07 0 1.310 1.310 1.320 1.290 1.360 1,496,000 1,982,970 1.3255 1.000 1.000 1.008 0.985 1.038 1,959,154 1.0122 -1.50%
2023-03-06 0 1.330 1.320 1.340 1.240 1.330 1,390,000 1,807,470 1.3003 1.016 1.008 1.023 0.947 1.016 1,820,337 0.9929 3.91%
2023-03-03 0 1.280 1.280 1.290 1.240 1.300 1,652,000 2,084,320 1.2617 0.977 0.977 0.985 0.947 0.993 2,163,450 0.9634 1.59%
2023-03-02 0 1.260 1.260 1.290 1.210 1.310 877,000 1,112,020 1.2680 0.962 0.962 0.985 0.924 1.000 1,148,515 0.9682 -2.33%
2023-03-01 0 1.290 1.290 1.300 1.200 1.310 1,026,000 1,317,050 1.2837 0.985 0.985 0.993 0.916 1.000 1,343,644 0.9802 4.88%
2023-02-28 0 1.230 1.220 1.230 1.210 1.260 787,000 972,620 1.2359 0.939 0.932 0.939 0.924 0.962 1,030,651 0.9437 0.82%
2023-02-27 0 1.220 1.210 1.230 1.200 1.290 2,791,000 3,446,680 1.2349 0.932 0.924 0.939 0.916 0.985 3,655,079 0.9430 -5.43%
2023-02-24 0 1.290 1.290 1.300 1.290 1.330 1,741,000 2,271,220 1.3045 0.985 0.985 0.993 0.985 1.016 2,280,004 0.9961 -3.73%
2023-02-23 0 1.340 1.340 1.350 1.330 1.360 462,000 619,230 1.3403 1.023 1.023 1.031 1.016 1.038 605,033 1.0235 -0.74%
2023-02-22 0 1.350 1.350 1.370 1.330 1.380 201,000 271,970 1.3531 1.031 1.031 1.046 1.016 1.054 263,229 1.0332 0.00%
2023-02-21 0 1.350 1.350 1.360 1.330 1.390 677,000 924,910 1.3662 1.031 1.031 1.038 1.016 1.061 886,596 1.0432 1.50%
2023-02-20 0 1.330 1.330 1.350 1.310 1.350 706,000 938,820 1.3298 1.016 1.016 1.031 1.000 1.031 924,574 1.0154 -0.75%
2023-02-17 0 1.340 1.330 1.340 1.330 1.360 577,000 769,770 1.3341 1.023 1.016 1.023 1.016 1.038 755,636 1.0187 0.75%
2023-02-16 0 1.330 1.330 1.350 1.300 1.390 1,011,000 1,362,880 1.3481 1.016 1.016 1.031 0.993 1.061 1,324,000 1.0294 -3.62%
2023-02-15 0 1.380 1.360 1.380 1.340 1.380 1,125,000 1,536,120 1.3654 1.054 1.038 1.054 1.023 1.054 1,473,294 1.0426 0.00%
2023-02-14 0 1.380 1.380 1.390 1.370 1.420 1,045,000 1,449,600 1.3872 1.054 1.054 1.061 1.046 1.084 1,368,526 1.0592 -1.43%
2023-02-13 0 1.400 1.400 1.420 1.360 1.430 1,705,000 2,379,530 1.3956 1.069 1.069 1.084 1.038 1.092 2,232,859 1.0657 0.00%
2023-02-10 0 1.400 1.400 1.420 1.390 1.440 1,008,000 1,431,110 1.4198 1.069 1.069 1.084 1.061 1.100 1,320,071 1.0841 -2.10%
2023-02-09 0 1.430 1.420 1.440 1.430 1.460 786,000 1,138,280 1.4482 1.092 1.084 1.100 1.092 1.115 1,029,341 1.1058 -1.38%
2023-02-08 0 1.450 1.440 1.450 1.430 1.490 752,000 1,091,950 1.4521 1.107 1.100 1.107 1.092 1.138 984,815 1.1088 -2.03%
2023-02-07 0 1.480 1.470 1.480 1.400 1.480 2,724,000 3,939,040 1.4460 1.130 1.122 1.130 1.069 1.130 3,567,336 1.1042 6.47%
2023-02-06 0 1.390 1.380 1.400 1.360 1.440 2,259,000 3,139,320 1.3897 1.061 1.054 1.069 1.038 1.100 2,958,374 1.0612 -4.14%
2023-02-03 0 1.450 1.450 1.470 1.420 1.480 1,488,000 2,162,490 1.4533 1.107 1.107 1.122 1.084 1.130 1,948,677 1.1097 -2.03%
2023-02-02 0 1.480 1.450 1.480 1.440 1.520 2,804,000 4,165,820 1.4857 1.130 1.107 1.130 1.100 1.161 3,672,104 1.1345 -0.67%
2023-02-01 0 1.490 1.490 1.500 1.430 1.500 4,012,000 5,946,170 1.4821 1.138 1.138 1.145 1.092 1.145 5,254,094 1.1317 4.93%
2023-01-31 0 1.420 1.410 1.420 1.400 1.450 2,609,000 3,715,610 1.4242 1.084 1.077 1.084 1.069 1.107 3,416,733 1.0875 0.00%
2023-01-30 0 1.420 1.410 1.440 1.420 1.470 2,548,000 3,651,440 1.4331 1.084 1.077 1.100 1.084 1.122 3,336,847 1.0943 -0.70%
2023-01-27 0 1.430 1.420 1.430 1.380 1.430 2,959,000 4,157,340 1.4050 1.092 1.084 1.092 1.054 1.092 3,875,091 1.0728 1.42%
2023-01-26 0 1.410 1.400 1.410 1.350 1.420 4,327,000 5,967,620 1.3792 1.077 1.069 1.077 1.031 1.084 5,666,616 1.0531 5.22%
2023-01-20 0 1.340 1.340 1.350 1.250 1.370 7,582,000 10,013,960 1.3208 1.023 1.023 1.031 0.954 1.046 9,929,347 1.0085 7.20%
2023-01-19 0 1.250 1.240 1.260 1.230 1.260 366,000 456,290 1.2467 0.954 0.947 0.962 0.939 0.962 479,312 0.9520 0.00%
2023-01-18 0 1.250 1.230 1.250 1.230 1.250 764,000 950,520 1.2441 0.954 0.939 0.954 0.939 0.954 1,000,530 0.9500 2.46%
2023-01-17 0 1.220 1.210 1.220 1.210 1.240 395,000 482,680 1.2220 0.932 0.924 0.932 0.924 0.947 517,290 0.9331 -1.61%
2023-01-16 0 1.240 1.230 1.240 1.220 1.250 1,174,000 1,447,350 1.2328 0.947 0.939 0.947 0.932 0.954 1,537,464 0.9414 0.81%
2023-01-13 0 1.230 1.230 1.250 1.230 1.260 863,000 1,075,320 1.2460 0.939 0.939 0.954 0.939 0.962 1,130,180 0.9515 0.00%
2023-01-12 0 1.230 1.220 1.250 1.200 1.280 705,000 876,280 1.2430 0.939 0.932 0.954 0.916 0.977 923,264 0.9491 -3.15%
2023-01-11 0 1.270 1.240 1.270 1.250 1.270 1,234,000 1,550,800 1.2567 0.970 0.947 0.970 0.954 0.970 1,616,040 0.9596 1.60%
2023-01-10 0 1.250 1.240 1.250 1.240 1.270 903,000 1,131,420 1.2530 0.954 0.947 0.954 0.947 0.970 1,182,564 0.9568 -0.79%
2023-01-09 0 1.260 1.250 1.270 1.230 1.260 1,612,000 2,012,550 1.2485 0.962 0.954 0.970 0.939 0.962 2,111,067 0.9533 5.00%
2023-01-06 0 1.200 1.200 1.220 1.200 1.250 2,466,000 3,008,050 1.2198 0.916 0.916 0.932 0.916 0.954 3,229,460 0.9314 -4.00%
2023-01-05 0 1.250 1.230 1.250 1.230 1.270 1,895,000 2,365,020 1.2480 0.954 0.939 0.954 0.939 0.970 2,481,682 0.9530 -1.57%
2023-01-04 0 1.270 1.250 1.270 1.240 1.270 1,370,000 1,721,080 1.2563 0.970 0.954 0.970 0.947 0.970 1,794,145 0.9593 1.60%
2023-01-03 0 1.250 1.250 1.260 1.200 1.280 996,000 1,243,650 1.2486 0.954 0.954 0.962 0.916 0.977 1,304,356 0.9535 1.63%
2022-12-30 0 1.230 1.230 1.240 1.160 1.280 981,000 1,198,940 1.2222 0.939 0.939 0.947 0.886 0.977 1,284,712 0.9332 -1.60%
2022-12-29 0 1.250 1.240 1.250 1.190 1.270 2,743,000 3,391,700 1.2365 0.954 0.947 0.954 0.909 0.970 3,592,218 0.9442 3.31%
2022-12-28 0 1.210 1.200 1.210 1.130 1.210 2,927,000 3,489,180 1.1921 0.924 0.916 0.924 0.863 0.924 3,833,184 0.9103 6.14%
2022-12-23 0 1.140 1.140 1.160 1.130 1.150 518,000 590,450 1.1399 0.870 0.870 0.886 0.863 0.878 678,370 0.8704 0.00%
2022-12-22 0 1.140 1.140 1.150 1.120 1.160 2,008,000 2,304,060 1.1474 0.870 0.870 0.878 0.855 0.886 2,629,666 0.8762 2.70%
2022-12-21 0 1.110 1.100 1.110 1.070 1.120 1,017,000 1,126,300 1.1075 0.848 0.840 0.848 0.817 0.855 1,331,858 0.8457 4.72%
2022-12-20 0 1.060 1.040 1.060 1.030 1.090 995,000 1,043,290 1.0485 0.809 0.794 0.809 0.787 0.832 1,303,047 0.8007 -0.93%
2022-12-19 0 1.070 1.070 1.080 1.060 1.130 938,000 1,021,780 1.0893 0.817 0.817 0.825 0.809 0.863 1,228,400 0.8318 -5.31%
2022-12-16 0 1.130 1.110 1.130 1.100 1.130 290,000 323,900 1.1169 0.863 0.848 0.863 0.840 0.863 379,782 0.8529 0.00%
2022-12-15 0 1.130 1.110 1.130 1.090 1.160 1,023,000 1,134,060 1.1086 0.863 0.848 0.863 0.832 0.886 1,339,715 0.8465 0.89%
2022-12-14 0 1.120 1.120 1.140 1.110 1.140 921,000 1,033,500 1.1221 0.855 0.855 0.870 0.848 0.870 1,206,137 0.8569 0.90%
2022-12-13 0 1.110 1.110 1.120 1.100 1.140 1,378,000 1,537,160 1.1155 0.848 0.848 0.855 0.840 0.870 1,804,621 0.8518 0.91%
2022-12-12 0 1.100 1.090 1.100 1.060 1.190 5,818,000 6,399,360 1.0999 0.840 0.832 0.840 0.809 0.909 7,619,222 0.8399 -7.56%
2022-12-09 0 1.190 1.180 1.190 1.140 1.190 3,089,000 3,611,740 1.1692 0.909 0.901 0.909 0.870 0.909 4,045,338 0.8928 2.59%
2022-12-08 0 1.160 1.150 1.170 1.100 1.160 3,988,000 4,539,920 1.1384 0.886 0.878 0.893 0.840 0.886 5,222,664 0.8693 8.41%
2022-12-07 0 1.070 1.050 1.070 1.040 1.110 1,255,000 1,345,410 1.0720 0.817 0.802 0.817 0.794 0.848 1,643,541 0.8186 -3.60%
2022-12-06 0 1.110 1.100 1.110 1.080 1.120 701,000 771,260 1.1002 0.848 0.840 0.848 0.825 0.855 918,026 0.8401 0.00%
2022-12-05 0 1.110 1.100 1.110 1.060 1.120 1,952,000 2,138,230 1.0954 0.848 0.840 0.848 0.809 0.855 2,556,329 0.8364 6.73%
2022-12-02 0 1.040 1.040 1.070 1.030 1.090 4,465,000 4,755,670 1.0651 0.794 0.794 0.817 0.787 0.832 5,847,340 0.8133 2.97%
2022-12-01 0 1.010 1.010 1.030 1.010 1.050 678,000 696,240 1.0269 0.771 0.771 0.787 0.771 0.802 887,905 0.7841 -1.94%
2022-11-30 0 1.030 1.030 1.040 0.970 1.040 2,251,000 2,303,640 1.0234 0.787 0.787 0.794 0.741 0.794 2,947,898 0.7815 5.10%
2022-11-29 0 0.980 0.960 0.980 0.960 0.980 1,136,000 1,105,290 0.9730 0.748 0.733 0.748 0.733 0.748 1,487,700 0.7430 -1.01%
2022-11-28 0 0.990 0.960 0.990 0.940 0.990 450,000 430,420 0.9565 0.756 0.733 0.756 0.718 0.756 589,318 0.7304 0.00%
2022-11-25 0 0.990 0.980 1.000 0.970 1.000 1,799,000 1,768,510 0.9831 0.756 0.748 0.764 0.741 0.764 2,355,961 0.7507 1.02%
2022-11-24 0 0.980 0.970 0.980 0.950 0.990 420,000 407,750 0.9708 0.748 0.741 0.748 0.725 0.756 550,030 0.7413 3.16%
2022-11-23 0 0.950 0.940 0.950 0.930 0.960 624,000 593,840 0.9517 0.725 0.718 0.725 0.710 0.733 817,187 0.7267 2.15%
2022-11-22 0 0.930 0.930 0.940 0.900 1.000 2,181,000 2,016,490 0.9246 0.710 0.710 0.718 0.687 0.764 2,856,226 0.7060 -4.12%
2022-11-21 0 0.970 0.950 0.970 0.950 0.980 229,000 220,910 0.9647 0.741 0.725 0.741 0.725 0.748 299,897 0.7366 -2.02%
2022-11-18 0 0.990 0.970 0.990 0.960 1.000 797,000 780,590 0.9794 0.756 0.741 0.756 0.733 0.764 1,043,747 0.7479 -1.00%
2022-11-17 0 1.000 0.980 1.000 0.960 1.030 979,000 968,680 0.9895 0.764 0.748 0.764 0.733 0.787 1,282,093 0.7555 -1.96%
2022-11-16 0 1.020 1.010 1.020 1.010 1.050 1,381,000 1,411,340 1.0220 0.779 0.771 0.779 0.771 0.802 1,808,550 0.7804 -1.92%
2022-11-15 0 1.040 1.030 1.040 1.020 1.050 1,685,000 1,739,600 1.0324 0.794 0.787 0.794 0.779 0.802 2,206,667 0.7883 0.97%
2022-11-14 0 1.030 1.010 1.030 0.990 1.030 3,053,000 3,062,850 1.0032 0.787 0.771 0.787 0.756 0.787 3,998,193 0.7661 1.98%
2022-11-11 0 1.010 0.970 1.010 0.940 1.020 2,162,000 2,118,950 0.9801 0.771 0.741 0.771 0.718 0.779 2,831,344 0.7484 6.32%
2022-11-10 0 0.950 0.930 0.950 0.910 0.950 366,000 342,490 0.9358 0.725 0.710 0.725 0.695 0.725 479,312 0.7145 2.15%
2022-11-09 0 0.930 0.930 0.960 0.920 0.970 1,020,000 970,310 0.9513 0.710 0.710 0.733 0.703 0.741 1,335,787 0.7264 -1.06%
2022-11-08 0 0.940 0.930 0.940 0.900 0.940 824,000 751,510 0.9120 0.718 0.710 0.718 0.687 0.718 1,079,106 0.6964 1.08%
2022-11-07 0 0.930 0.920 0.930 0.910 0.980 1,889,000 1,774,240 0.9392 0.710 0.703 0.710 0.695 0.748 2,473,824 0.7172 6.90%
2022-11-04 0 0.870 0.860 0.880 0.830 0.940 2,041,000 1,829,660 0.8965 0.664 0.657 0.672 0.634 0.718 2,672,883 0.6845 3.57%
2022-11-03 0 0.840 0.820 0.840 0.810 0.840 124,000 102,630 0.8277 0.641 0.626 0.641 0.619 0.641 162,390 0.6320 0.00%
2022-11-02 0 0.840 0.820 0.840 0.800 0.840 481,000 398,420 0.8283 0.641 0.626 0.641 0.611 0.641 629,915 0.6325 5.00%
2022-11-01 0 0.800 0.800 0.810 0.760 0.840 2,203,000 1,735,780 0.7879 0.611 0.611 0.619 0.580 0.641 2,885,037 0.6016 2.56%
2022-10-31 0 0.780 0.770 0.780 0.770 0.810 1,851,000 1,451,380 0.7841 0.596 0.588 0.596 0.588 0.619 2,424,060 0.5987 -2.50%
2022-10-28 0 0.800 0.800 0.810 0.770 0.850 2,152,000 1,708,430 0.7939 0.611 0.611 0.619 0.588 0.649 2,818,248 0.6062 -5.88%
2022-10-27 0 0.850 0.840 0.850 0.820 0.880 1,576,000 1,323,140 0.8396 0.649 0.641 0.649 0.626 0.672 2,063,921 0.6411 1.19%
2022-10-26 0 0.840 0.830 0.840 0.810 0.900 1,052,000 888,100 0.8442 0.641 0.634 0.641 0.619 0.687 1,377,694 0.6446 5.00%
2022-10-25 0 0.800 0.800 0.810 0.800 0.860 3,144,000 2,558,540 0.8138 0.611 0.611 0.619 0.611 0.657 4,117,366 0.6214 -3.61%
2022-10-24 0 0.830 0.830 0.850 0.800 0.920 2,846,000 2,426,830 0.8527 0.634 0.634 0.649 0.611 0.703 3,727,106 0.6511 -8.79%
2022-10-21 0 0.910 0.900 0.910 0.900 0.950 340,000 310,140 0.9122 0.695 0.687 0.695 0.687 0.725 445,262 0.6965 1.11%
2022-10-20 0 0.900 0.900 0.940 0.890 0.940 1,449,500 1,313,070 0.9059 0.687 0.687 0.718 0.680 0.718 1,898,257 0.6917 -2.17%
2022-10-19 0 0.920 0.920 0.960 0.920 0.980 277,000 267,200 0.9646 0.703 0.703 0.733 0.703 0.748 362,758 0.7366 -5.15%
2022-10-18 0 0.970 0.970 0.980 0.960 0.980 241,000 234,760 0.9741 0.741 0.741 0.748 0.733 0.748 315,612 0.7438 -2.02%
2022-10-17 0 0.990 0.960 0.990 0.930 0.990 342,000 325,750 0.9525 0.756 0.733 0.756 0.710 0.756 447,881 0.7273 2.06%
2022-10-14 0 0.970 0.970 1.000 0.960 1.060 1,573,000 1,573,870 1.0006 0.741 0.741 0.764 0.733 0.809 2,059,992 0.7640 0.00%
2022-10-13 0 0.970 0.950 0.980 0.950 0.990 329,000 318,000 0.9666 0.741 0.725 0.748 0.725 0.756 430,857 0.7381 1.04%
2022-10-12 0 0.960 0.950 0.960 0.910 0.980 1,265,000 1,182,200 0.9345 0.733 0.725 0.733 0.695 0.748 1,656,637 0.7136 0.00%
2022-10-11 0 0.960 0.940 0.960 0.910 0.970 255,000 242,050 0.9492 0.733 0.718 0.733 0.695 0.741 333,947 0.7248 1.05%
2022-10-10 0 0.950 0.950 0.980 0.950 1.000 816,000 790,370 0.9686 0.725 0.725 0.748 0.725 0.764 1,068,629 0.7396 -5.94%
2022-10-07 0 1.010 1.000 1.020 0.980 1.020 888,000 885,690 0.9974 0.771 0.764 0.779 0.748 0.779 1,162,920 0.7616 -0.98%
2022-10-06 0 1.020 0.980 1.020 0.980 1.040 608,000 608,250 1.0004 0.779 0.748 0.779 0.748 0.794 796,234 0.7639 -0.97%
2022-10-05 0 1.030 1.020 1.040 1.000 1.060 658,000 678,440 1.0311 0.787 0.779 0.794 0.764 0.809 861,713 0.7873 5.10%
2022-10-03 0 0.980 0.970 1.000 0.960 1.020 570,000 561,370 0.9849 0.748 0.741 0.764 0.733 0.779 746,469 0.7520 -2.00%
2022-09-30 0 1.000 0.990 1.010 0.940 1.000 1,101,000 1,069,650 0.9715 0.764 0.756 0.771 0.718 0.764 1,441,864 0.7419 6.38%
2022-09-29 0 0.940 0.930 0.940 0.930 1.000 2,422,000 2,320,700 0.9582 0.718 0.710 0.718 0.710 0.764 3,171,838 0.7317 -5.05%
2022-09-28 0 0.990 0.980 0.990 0.980 1.020 1,417,000 1,421,060 1.0029 0.756 0.748 0.756 0.748 0.779 1,855,696 0.7658 -4.81%
2022-09-27 0 1.040 1.020 1.040 0.990 1.050 678,000 688,820 1.0160 0.794 0.779 0.794 0.756 0.802 887,905 0.7758 0.97%
2022-09-26 0 1.030 1.030 1.050 1.030 1.070 981,000 1,035,160 1.0552 0.787 0.787 0.802 0.787 0.817 1,284,712 0.8058 -5.50%
2022-09-23 0 1.090 1.080 1.090 1.070 1.120 1,067,000 1,162,230 1.0893 0.832 0.825 0.832 0.817 0.855 1,397,338 0.8317 -2.68%
2022-09-22 0 1.120 1.100 1.120 1.110 1.140 2,640,000 2,960,460 1.1214 0.855 0.840 0.855 0.848 0.870 3,457,330 0.8563 -2.61%
2022-09-21 0 1.150 1.130 1.150 1.120 1.150 525,000 593,330 1.1302 0.878 0.863 0.878 0.855 0.878 687,537 0.8630 1.77%
2022-09-20 0 1.130 1.130 1.150 1.130 1.160 412,000 470,660 1.1424 0.863 0.863 0.878 0.863 0.886 539,553 0.8723 0.00%
2022-09-19 0 1.130 1.120 1.130 1.110 1.190 2,626,000 2,963,700 1.1286 0.863 0.855 0.863 0.848 0.909 3,438,996 0.8618 -3.42%
2022-09-16 0 1.170 1.140 1.170 1.140 1.190 3,269,000 3,779,350 1.1561 0.893 0.870 0.893 0.870 0.909 4,281,065 0.8828 0.00%
2022-09-15 0 1.170 1.170 1.180 1.160 1.240 3,745,000 4,428,930 1.1826 0.893 0.893 0.901 0.886 0.947 4,904,432 0.9030 -4.88%
2022-09-14 0 1.230 1.220 1.230 1.180 1.230 3,217,000 3,882,370 1.2068 0.939 0.932 0.939 0.901 0.939 4,212,966 0.9215 3.36%
2022-09-13 0 1.190 1.190 1.210 1.190 1.300 4,577,000 5,687,532 1.2426 0.909 0.909 0.924 0.909 0.993 5,994,015 0.9489 -2.46%
2022-09-09 0 1.220 1.210 1.220 1.190 1.250 2,953,000 3,584,200 1.2137 0.932 0.924 0.932 0.909 0.954 3,867,233 0.9268 2.52%
2022-09-08 0 1.190 1.190 1.200 1.190 1.220 65,000 77,970 1.1995 0.909 0.909 0.916 0.909 0.932 85,124 0.9160 -2.46%
2022-09-07 0 1.220 1.190 1.220 1.190 1.220 323,000 387,440 1.1995 0.932 0.909 0.932 0.909 0.932 422,999 0.9159 -0.81%
2022-09-06 0 1.230 1.210 1.230 1.140 1.230 2,048,000 2,461,520 1.2019 0.939 0.924 0.939 0.870 0.939 2,682,050 0.9178 7.89%
2022-09-05 0 1.140 1.140 1.170 1.110 1.190 1,561,000 1,789,920 1.1466 0.870 0.870 0.893 0.848 0.909 2,044,277 0.8756 -1.72%
2022-09-02 0 1.160 1.160 1.180 1.160 1.180 505,000 588,620 1.1656 0.886 0.886 0.901 0.886 0.901 661,345 0.8900 -1.69%
2022-09-01 0 1.180 1.180 1.190 1.170 1.190 682,000 806,820 1.1830 0.901 0.901 0.909 0.893 0.909 893,144 0.9033 0.00%
2022-08-31 0 1.180 1.180 1.190 1.180 1.200 563,000 667,890 1.1863 0.901 0.901 0.909 0.901 0.916 737,302 0.9059 -0.84%
2022-08-30 0 1.190 1.190 1.200 1.190 1.230 1,109,000 1,338,840 1.2072 0.909 0.909 0.916 0.909 0.939 1,452,341 0.9218 -4.80%
2022-08-29 0 1.250 1.230 1.250 1.190 1.260 1,534,000 1,881,170 1.2263 0.954 0.939 0.954 0.909 0.962 2,008,918 0.9364 -1.57%
2022-08-26 0 1.270 1.250 1.270 1.220 1.270 1,015,000 1,267,770 1.2490 0.970 0.954 0.970 0.932 0.970 1,329,239 0.9538 3.25%
2022-08-25 0 1.230 1.220 1.230 1.190 1.250 1,058,000 1,289,600 1.2189 0.939 0.932 0.939 0.909 0.954 1,385,551 0.9307 1.65%
2022-08-24 0 1.210 1.200 1.210 1.190 1.230 486,000 584,310 1.2023 0.924 0.916 0.924 0.909 0.939 636,463 0.9181 -0.82%
2022-08-23 0 1.220 1.210 1.220 1.190 1.230 398,000 481,410 1.2096 0.932 0.924 0.932 0.909 0.939 521,219 0.9236 -0.81%
2022-08-22 0 1.230 1.220 1.230 1.180 1.230 562,000 681,930 1.2134 0.939 0.932 0.939 0.901 0.939 735,992 0.9265 0.00%
2022-08-19 0 1.230 1.200 1.230 1.170 1.230 530,000 639,140 1.2059 0.939 0.916 0.939 0.893 0.939 694,085 0.9208 4.24%
2022-08-18 0 1.180 1.180 1.190 1.170 1.200 592,000 701,660 1.1852 0.901 0.901 0.909 0.893 0.916 775,280 0.9050 -2.48%
2022-08-17 0 1.210 1.190 1.210 1.180 1.210 499,000 597,000 1.1964 0.924 0.909 0.924 0.901 0.924 653,488 0.9136 1.68%
2022-08-16 0 1.190 1.190 1.200 1.190 1.220 703,000 842,190 1.1980 0.909 0.909 0.916 0.909 0.932 920,645 0.9148 -1.65%
2022-08-15 0 1.210 1.200 1.210 1.200 1.240 1,141,000 1,383,450 1.2125 0.924 0.916 0.924 0.916 0.947 1,494,248 0.9259 -0.82%
2022-08-12 0 1.220 1.220 1.230 1.200 1.240 1,026,000 1,255,650 1.2238 0.932 0.932 0.939 0.916 0.947 1,343,644 0.9345 -0.81%
2022-08-11 0 1.230 1.210 1.230 1.190 1.230 649,000 786,750 1.2122 0.939 0.924 0.939 0.909 0.939 849,927 0.9257 1.65%
2022-08-10 0 1.210 1.200 1.210 1.180 1.220 876,000 1,041,790 1.1893 0.924 0.916 0.924 0.901 0.932 1,147,205 0.9081 0.83%
2022-08-09 0 1.200 1.200 1.210 1.200 1.250 3,209,000 3,898,890 1.2150 0.916 0.916 0.924 0.916 0.954 4,202,489 0.9278 -3.23%
2022-08-08 0 1.240 1.220 1.240 1.200 1.240 149,000 182,480 1.2247 0.947 0.932 0.947 0.916 0.947 195,130 0.9352 0.81%
2022-08-05 0 1.230 1.220 1.240 1.200 1.250 707,000 862,050 1.2193 0.939 0.932 0.947 0.916 0.954 925,883 0.9311 1.65%
2022-08-04 0 1.210 1.200 1.220 1.200 1.240 2,027,000 2,450,630 1.2090 0.924 0.916 0.932 0.916 0.947 2,654,548 0.9232 0.83%
2022-08-03 0 1.200 1.190 1.200 1.190 1.240 1,732,000 2,104,460 1.2150 0.916 0.909 0.916 0.909 0.947 2,268,218 0.9278 -3.23%
2022-08-02 0 1.240 1.220 1.240 1.230 1.280 1,824,500 2,254,895 1.2359 0.947 0.932 0.947 0.939 0.977 2,389,356 0.9437 -3.12%
2022-08-01 0 1.280 1.270 1.280 1.240 1.290 1,508,000 1,925,940 1.2771 0.977 0.970 0.977 0.947 0.985 1,974,869 0.9752 3.23%
2022-07-29 0 1.240 1.230 1.240 1.230 1.300 2,120,000 2,668,800 1.2589 0.947 0.939 0.947 0.939 0.993 2,776,341 0.9613 -3.12%
2022-07-28 0 1.280 1.280 1.290 1.270 1.340 4,676,000 6,063,990 1.2968 0.977 0.977 0.985 0.970 1.023 6,123,665 0.9903 3.23%
2022-07-27 0 1.240 1.240 1.250 1.210 1.250 1,013,000 1,250,020 1.2340 0.947 0.947 0.954 0.924 0.954 1,326,619 0.9423 0.81%
2022-07-26 0 1.230 1.230 1.250 1.220 1.270 1,204,000 1,500,130 1.2460 0.939 0.939 0.954 0.932 0.970 1,576,752 0.9514 -0.81%
2022-07-25 0 1.240 1.240 1.250 1.240 1.290 2,287,000 2,892,290 1.2647 0.947 0.947 0.954 0.947 0.985 2,995,043 0.9657 -1.59%
2022-07-22 0 1.260 1.260 1.270 1.210 1.270 1,666,000 2,075,060 1.2455 0.962 0.962 0.970 0.924 0.970 2,181,785 0.9511 4.13%
2022-07-21 0 1.210 1.200 1.210 1.200 1.250 1,301,000 1,589,370 1.2217 0.924 0.916 0.924 0.916 0.954 1,703,783 0.9328 -1.63%
2022-07-20 0 1.230 1.210 1.230 1.200 1.240 1,850,000 2,259,550 1.2214 0.939 0.924 0.939 0.916 0.947 2,422,750 0.9326 3.36%
2022-07-19 0 1.190 1.190 1.200 1.180 1.220 772,000 920,710 1.1926 0.909 0.909 0.916 0.901 0.932 1,011,007 0.9107 0.00%
2022-07-18 0 1.190 1.190 1.210 1.140 1.210 2,062,000 2,440,170 1.1834 0.909 0.909 0.924 0.870 0.924 2,700,384 0.9036 4.39%
2022-07-15 0 1.140 1.130 1.140 1.130 1.190 3,323,000 3,862,060 1.1622 0.870 0.863 0.870 0.863 0.909 4,351,783 0.8875 -1.72%
2022-07-14 0 1.160 1.150 1.170 1.150 1.190 3,361,000 3,907,810 1.1627 0.886 0.878 0.893 0.878 0.909 4,401,548 0.8878 -3.33%
2022-07-13 0 1.200 1.190 1.200 1.190 1.230 4,571,000 5,517,490 1.2071 0.916 0.909 0.916 0.909 0.939 5,986,157 0.9217 -3.23%
2022-07-12 0 1.240 1.230 1.240 1.230 1.290 1,708,000 2,116,750 1.2393 0.947 0.939 0.947 0.939 0.985 2,236,788 0.9463 -0.80%
2022-07-11 0 1.250 1.250 1.270 1.240 1.280 1,318,000 1,647,220 1.2498 0.954 0.954 0.970 0.947 0.977 1,726,046 0.9543 -2.34%
2022-07-08 0 1.280 1.280 1.290 1.260 1.330 3,727,000 4,815,610 1.2921 0.977 0.977 0.985 0.962 1.016 4,880,859 0.9866 -0.78%
2022-07-07 0 1.290 1.290 1.300 1.260 1.310 1,462,000 1,884,960 1.2893 0.985 0.985 0.993 0.962 1.000 1,914,627 0.9845 0.00%
2022-07-06 0 1.290 1.280 1.290 1.270 1.360 5,393,000 7,003,670 1.2987 0.985 0.977 0.985 0.970 1.038 7,062,644 0.9916 -5.15%
2022-07-05 0 1.360 1.350 1.370 1.360 1.400 1,596,000 2,193,540 1.3744 1.038 1.031 1.046 1.038 1.069 2,090,113 1.0495 -0.73%
2022-07-04 0 1.370 1.370 1.380 1.330 1.380 1,929,000 2,619,680 1.3581 1.046 1.046 1.054 1.016 1.054 2,526,208 1.0370 -0.72%
2022-06-30 0 1.380 1.380 1.390 1.380 1.430 1,966,000 2,747,410 1.3975 1.054 1.054 1.061 1.054 1.092 2,574,663 1.0671 -1.43%
2022-06-29 0 1.400 1.400 1.410 1.380 1.470 3,410,000 4,786,210 1.4036 1.069 1.069 1.077 1.054 1.122 4,465,718 1.0718 -4.76%
2022-06-28 0 1.470 1.460 1.470 1.450 1.500 1,691,000 2,496,780 1.4765 1.122 1.115 1.122 1.107 1.145 2,214,525 1.1275 -0.68%
2022-06-27 0 1.480 1.480 1.490 1.380 1.490 5,380,000 7,724,580 1.4358 1.130 1.130 1.138 1.054 1.138 7,045,619 1.0964 4.23%
2022-06-24 0 1.420 1.420 1.430 1.420 1.570 16,296,000 24,073,090 1.4772 1.084 1.084 1.092 1.084 1.199 21,341,155 1.1280 -5.33%
2022-06-23 0 1.500 1.500 1.510 1.490 1.520 4,800,000 7,222,990 1.5048 1.145 1.145 1.153 1.138 1.161 6,286,054 1.1490 -0.66%
2022-06-22 0 1.510 1.510 1.520 1.500 1.550 3,740,000 5,666,930 1.5152 1.153 1.153 1.161 1.145 1.184 4,897,884 1.1570 -1.95%
2022-06-21 0 1.540 1.540 1.550 1.530 1.570 1,953,000 3,021,680 1.5472 1.176 1.176 1.184 1.168 1.199 2,557,638 1.1814 -1.28%
2022-06-20 0 1.560 1.540 1.560 1.470 1.560 6,235,000 9,599,980 1.5397 1.191 1.176 1.191 1.122 1.191 8,165,323 1.1757 4.00%
2022-06-17 0 1.500 1.500 1.520 1.400 1.520 4,470,000 6,630,880 1.4834 1.145 1.145 1.161 1.069 1.161 5,853,888 1.1327 4.17%
2022-06-16 0 1.440 1.420 1.440 1.410 1.540 3,958,000 5,739,910 1.4502 1.100 1.084 1.100 1.077 1.176 5,183,376 1.1074 -4.00%
2022-06-15 0 1.500 1.500 1.510 1.460 1.540 4,693,000 7,051,320 1.5025 1.145 1.145 1.153 1.115 1.176 6,145,928 1.1473 0.00%
2022-06-14 0 1.500 1.490 1.500 1.450 1.580 8,059,000 12,132,500 1.5055 1.145 1.138 1.145 1.107 1.206 10,554,024 1.1496 -1.96%
2022-06-13 0 1.530 1.530 1.540 1.510 1.600 7,692,000 11,945,120 1.5529 1.168 1.168 1.176 1.153 1.222 10,073,402 1.1858 -2.55%
2022-06-10 0 1.570 1.560 1.570 1.430 1.570 9,269,000 14,167,880 1.5285 1.199 1.191 1.199 1.092 1.199 12,138,633 1.1672 6.80%
2022-06-09 0 1.470 1.470 1.480 1.450 1.550 3,893,000 5,825,410 1.4964 1.122 1.122 1.130 1.107 1.184 5,098,252 1.1426 -1.34%
2022-06-08 0 1.490 1.470 1.490 1.350 1.500 5,474,000 7,891,960 1.4417 1.138 1.122 1.138 1.031 1.145 7,168,721 1.1009 10.37%
2022-06-07 0 1.350 1.350 1.380 1.350 1.390 463,000 637,290 1.3764 1.031 1.031 1.054 1.031 1.061 606,342 1.0510 -2.88%
2022-06-06 0 1.390 1.380 1.390 1.330 1.390 3,905,000 5,303,420 1.3581 1.061 1.054 1.061 1.016 1.061 5,113,967 1.0370 7.75%
2022-06-02 0 1.290 1.290 1.310 1.280 1.310 2,893,000 3,758,990 1.2993 0.985 0.985 1.000 0.977 1.000 3,788,657 0.9922 -0.77%
2022-06-01 0 1.300 1.300 1.320 1.300 1.330 1,012,000 1,325,960 1.3102 0.993 0.993 1.008 0.993 1.016 1,325,310 1.0005 -2.26%
2022-05-31 0 1.330 1.330 1.350 1.310 1.360 1,324,000 1,776,610 1.3419 1.016 1.016 1.031 1.000 1.038 1,733,903 1.0246 1.53%
2022-05-30 0 1.310 1.310 1.320 1.290 1.330 1,091,000 1,428,090 1.3090 1.000 1.000 1.008 0.985 1.016 1,428,768 0.9995 3.15%
2022-05-27 0 1.270 1.270 1.280 1.260 1.320 667,000 858,300 1.2868 0.970 0.970 0.977 0.962 1.008 873,500 0.9826 -2.31%
2022-05-26 0 1.300 1.290 1.300 1.270 1.300 643,000 832,900 1.2953 0.993 0.985 0.993 0.970 0.993 842,069 0.9891 0.78%
2022-05-25 0 1.290 1.290 1.310 1.260 1.310 2,325,000 2,987,860 1.2851 0.985 0.985 1.000 0.962 1.000 3,044,808 0.9813 1.57%
2022-05-24 0 1.270 1.270 1.290 1.270 1.340 1,746,000 2,273,980 1.3024 0.970 0.970 0.985 0.970 1.023 2,286,552 0.9945 -4.51%
2022-05-23 0 1.330 1.330 1.340 1.280 1.340 1,524,000 2,006,200 1.3164 1.016 1.016 1.023 0.977 1.023 1,995,822 1.0052 3.10%
2022-05-20 0 1.290 1.280 1.290 1.290 1.330 1,501,000 1,959,290 1.3053 0.985 0.977 0.985 0.985 1.016 1,965,702 0.9967 1.57%
2022-05-19 0 1.270 1.260 1.270 1.230 1.280 932,000 1,166,160 1.2512 0.970 0.962 0.970 0.939 0.977 1,220,542 0.9554 0.00%
2022-05-18 0 1.270 1.270 1.280 1.260 1.290 335,000 427,365 1.2757 0.970 0.970 0.977 0.962 0.985 438,714 0.9741 0.00%
2022-05-17 0 1.270 1.270 1.300 1.250 1.300 3,525,000 4,461,380 1.2656 0.970 0.970 0.993 0.954 0.993 4,616,321 0.9664 0.79%
2022-05-16 0 1.260 1.250 1.260 1.250 1.260 608,000 765,040 1.2583 0.962 0.954 0.962 0.954 0.962 796,234 0.9608 1.61%
2022-05-13 0 1.240 1.250 1.260 1.230 1.310 2,320,000 2,899,230 1.2497 0.947 0.954 0.962 0.939 1.000 3,038,260 0.9542 2.48%
2022-05-12 0 1.210 1.210 1.220 1.200 1.270 3,690,000 4,512,200 1.2228 0.924 0.924 0.932 0.916 0.970 4,832,404 0.9337 -4.72%
2022-05-11 0 1.270 1.270 1.290 1.250 1.370 2,239,000 2,881,180 1.2868 0.970 0.970 0.985 0.954 1.046 2,932,183 0.9826 0.00%
2022-05-10 0 1.270 1.270 1.290 1.220 1.290 1,085,000 1,355,930 1.2497 0.970 0.970 0.985 0.932 0.985 1,420,910 0.9543 -1.55%
2022-05-06 0 1.290 1.290 1.300 1.290 1.310 1,627,000 2,111,890 1.2980 0.985 0.985 0.993 0.985 1.000 2,130,711 0.9912 -3.01%
2022-05-05 0 1.330 1.330 1.340 1.330 1.350 618,000 828,240 1.3402 1.016 1.016 1.023 1.016 1.031 809,330 1.0234 -0.75%
2022-05-04 0 1.340 1.330 1.340 1.320 1.340 767,000 1,020,950 1.3311 1.023 1.016 1.023 1.008 1.023 1,004,459 1.0164 0.75%
2022-05-03 0 1.330 1.330 1.340 1.310 1.350 2,321,000 3,087,720 1.3303 1.016 1.016 1.023 1.000 1.031 3,039,569 1.0158 -2.21%
2022-04-29 0 1.360 1.350 1.360 1.340 1.400 1,836,000 2,515,220 1.3699 1.038 1.031 1.038 1.023 1.069 2,404,416 1.0461 -0.73%
2022-04-28 0 1.370 1.370 1.380 1.350 1.410 2,467,000 3,389,250 1.3738 1.046 1.046 1.054 1.031 1.077 3,230,770 1.0491 -0.72%
2022-04-27 0 1.380 1.370 1.380 1.290 1.410 2,717,000 3,709,000 1.3651 1.054 1.046 1.054 0.985 1.077 3,558,169 1.0424 3.76%
2022-04-26 0 1.330 1.330 1.350 1.310 1.380 1,641,000 2,203,520 1.3428 1.016 1.016 1.031 1.000 1.054 2,149,045 1.0253 -0.75%
2022-04-25 0 1.340 1.330 1.340 1.320 1.400 3,712,000 5,037,750 1.3572 1.023 1.016 1.023 1.008 1.069 4,861,215 1.0363 -8.22%
2022-04-22 0 1.460 1.450 1.460 1.380 1.460 2,686,000 3,835,530 1.4280 1.115 1.107 1.115 1.054 1.115 3,517,571 1.0904 3.55%
2022-04-21 0 1.410 1.410 1.430 1.410 1.490 3,134,000 4,483,030 1.4304 1.077 1.077 1.092 1.077 1.138 4,104,270 1.0923 -5.37%
2022-04-20 0 1.490 1.470 1.490 1.460 1.580 3,629,000 5,438,470 1.4986 1.138 1.122 1.138 1.115 1.206 4,752,519 1.1443 -3.25%
2022-04-19 0 1.540 1.540 1.560 1.460 1.630 10,060,000 15,765,230 1.5671 1.176 1.176 1.191 1.115 1.245 13,174,523 1.1966 3.36%
2022-04-14 0 1.490 1.490 1.500 1.380 1.500 7,006,000 10,131,690 1.4461 1.138 1.138 1.145 1.054 1.145 9,175,020 1.1043 7.19%
2022-04-13 0 1.390 1.390 1.400 1.320 1.430 4,888,000 6,836,550 1.3986 1.061 1.061 1.069 1.008 1.092 6,401,299 1.0680 4.51%
2022-04-12 0 1.330 1.330 1.340 1.300 1.340 1,357,000 1,791,670 1.3203 1.016 1.016 1.023 0.993 1.023 1,777,120 1.0082 2.31%
2022-04-11 0 1.300 1.300 1.310 1.300 1.370 4,090,000 5,393,930 1.3188 0.993 0.993 1.000 0.993 1.046 5,356,242 1.0070 -7.14%
2022-04-08 0 1.400 1.390 1.400 1.340 1.400 2,074,000 2,847,210 1.3728 1.069 1.061 1.069 1.023 1.069 2,716,099 1.0483 3.70%
2022-04-07 0 1.350 1.350 1.370 1.350 1.380 2,839,000 3,861,520 1.3602 1.031 1.031 1.046 1.031 1.054 3,717,939 1.0386 -2.88%
2022-04-06 0 1.390 1.360 1.390 1.360 1.410 6,103,000 8,378,070 1.3728 1.061 1.038 1.061 1.038 1.077 7,992,456 1.0482 0.72%
2022-04-04 0 1.380 1.370 1.400 1.380 1.440 5,938,000 8,317,180 1.4007 1.054 1.046 1.069 1.054 1.100 7,776,373 1.0695 -0.72%
2022-04-01 0 1.390 1.390 1.410 1.370 1.430 1,883,000 2,645,510 1.4049 1.061 1.061 1.077 1.046 1.092 2,465,967 1.0728 -0.71%
2022-03-31 0 1.400 1.400 1.410 1.400 1.460 4,249,000 6,039,190 1.4213 1.069 1.069 1.077 1.069 1.115 5,564,468 1.0853 -4.76%
2022-03-30 0 1.470 1.460 1.470 1.400 1.490 3,828,000 5,593,410 1.4612 1.122 1.115 1.122 1.069 1.138 5,013,128 1.1158 1.38%
2022-03-29 0 1.450 1.430 1.450 1.410 1.470 4,416,000 6,311,410 1.4292 1.107 1.092 1.107 1.077 1.122 5,783,170 1.0913 -1.36%
2022-03-28 0 1.470 1.470 1.490 1.420 1.570 8,361,000 12,299,350 1.4710 1.122 1.122 1.138 1.084 1.199 10,949,521 1.1233 -8.12%
2022-03-25 0 1.600 1.600 1.610 1.560 1.710 10,588,000 17,180,830 1.6227 1.222 1.222 1.229 1.191 1.306 13,865,989 1.2391 -3.03%
2022-03-24 0 1.650 1.650 1.660 1.510 1.660 14,337,000 22,963,250 1.6017 1.260 1.260 1.268 1.153 1.268 18,775,659 1.2230 11.49%
2022-03-23 0 1.480 1.480 1.490 1.450 1.540 8,967,000 13,310,450 1.4844 1.130 1.130 1.138 1.107 1.176 11,743,136 1.1335 2.07%
2022-03-22 0 1.450 1.440 1.450 1.350 1.460 6,587,000 9,355,175 1.4202 1.107 1.100 1.107 1.031 1.115 8,626,300 1.0845 7.41%
2022-03-21 0 1.350 1.350 1.360 1.310 1.420 5,878,000 7,946,860 1.3520 1.031 1.031 1.038 1.000 1.084 7,697,798 1.0324 -2.17%
2022-03-18 0 1.380 1.370 1.380 1.350 1.490 16,670,000 23,438,950 1.4061 1.054 1.046 1.054 1.031 1.138 21,830,943 1.0737 -2.82%
2022-03-17 0 1.420 1.420 1.430 1.370 1.460 12,630,000 18,010,630 1.4260 1.084 1.084 1.092 1.046 1.115 16,540,181 1.0889 2.16%
2022-03-16 0 1.390 1.390 1.400 1.280 1.430 8,694,000 11,792,467 1.3564 1.061 1.061 1.069 0.977 1.092 11,385,616 1.0357 11.20%
2022-03-15 0 1.250 1.250 1.280 1.210 1.370 11,979,000 15,474,620 1.2918 0.954 0.954 0.977 0.924 1.046 15,687,635 0.9864 -4.58%
2022-03-14 0 1.310 1.310 1.330 1.290 1.500 10,700,000 14,685,890 1.3725 1.000 1.000 1.016 0.985 1.145 14,012,663 1.0480 -12.67%
2022-03-11 0 1.500 1.500 1.510 1.450 1.560 5,788,200 8,660,008 1.4961 1.145 1.145 1.153 1.107 1.191 7,580,196 1.1425 -1.96%
2022-03-10 0 1.530 1.530 1.550 1.490 1.630 12,833,000 19,846,680 1.5465 1.168 1.168 1.184 1.138 1.245 16,806,029 1.1809 -4.38%
2022-03-09 0 1.600 1.600 1.620 1.540 1.820 24,405,000 39,559,900 1.6210 1.222 1.222 1.237 1.176 1.390 31,960,658 1.2378 -9.60%
2022-03-08 0 1.770 1.770 1.780 1.750 2.200 69,344,000 136,448,700 1.9677 1.352 1.352 1.359 1.336 1.680 90,812,534 1.5025 -6.84%
2022-03-07 0 1.900 1.890 1.900 1.710 1.910 23,491,000 43,050,840 1.8327 1.451 1.443 1.451 1.306 1.458 30,763,689 1.3994 13.10%
2022-03-04 0 1.680 1.660 1.680 1.650 1.760 10,024,800 17,029,944 1.6988 1.283 1.268 1.283 1.260 1.344 13,128,425 1.2972 -3.45%
2022-03-03 0 1.740 1.740 1.750 1.710 1.800 13,919,000 24,578,180 1.7658 1.329 1.329 1.336 1.306 1.374 18,228,248 1.3484 2.96%
2022-03-02 0 1.690 1.690 1.700 1.600 1.720 16,014,000 26,977,910 1.6846 1.290 1.290 1.298 1.222 1.313 20,971,849 1.2864 6.96%
2022-03-01 0 1.580 1.580 1.610 1.570 1.670 3,869,000 6,223,630 1.6086 1.206 1.206 1.229 1.199 1.275 5,066,822 1.2283 -2.47%
2022-02-28 0 1.620 1.600 1.620 1.530 1.620 5,902,000 9,262,930 1.5695 1.237 1.222 1.237 1.168 1.237 7,729,228 1.1984 6.58%
2022-02-25 0 1.520 1.520 1.530 1.500 1.620 5,864,000 9,168,210 1.5635 1.161 1.161 1.168 1.145 1.237 7,679,463 1.1939 -3.18%
2022-02-24 0 1.570 1.550 1.570 1.480 1.570 7,833,000 11,953,940 1.5261 1.199 1.184 1.199 1.130 1.199 10,258,055 1.1653 2.61%
2022-02-23 0 1.530 1.530 1.540 1.510 1.600 8,066,000 12,534,430 1.5540 1.168 1.168 1.176 1.153 1.222 10,563,191 1.1866 -1.92%
2022-02-22 0 1.560 1.550 1.560 1.470 1.570 8,367,000 12,771,360 1.5264 1.191 1.184 1.191 1.122 1.199 10,957,379 1.1655 1.96%
2022-02-21 0 1.530 1.520 1.530 1.420 1.540 9,967,000 14,873,490 1.4923 1.168 1.161 1.168 1.084 1.176 13,052,730 1.1395 7.75%
2022-02-18 0 1.420 1.420 1.430 1.410 1.500 8,237,000 12,002,530 1.4571 1.084 1.084 1.092 1.077 1.145 10,787,131 1.1127 0.00%
2022-02-17 0 1.420 1.400 1.420 1.370 1.430 4,126,000 5,781,900 1.4013 1.084 1.069 1.084 1.046 1.092 5,403,388 1.0701 2.16%
2022-02-16 0 1.390 1.390 1.400 1.380 1.410 1,693,000 2,355,780 1.3915 1.061 1.061 1.069 1.054 1.077 2,217,144 1.0625 1.46%
2022-02-15 0 1.370 1.370 1.390 1.320 1.480 9,576,000 13,317,990 1.3908 1.046 1.046 1.061 1.008 1.130 12,540,679 1.0620 -1.44%
2022-02-14 0 1.390 1.380 1.390 1.310 1.420 2,627,000 3,626,670 1.3805 1.061 1.054 1.061 1.000 1.084 3,440,305 1.0542 2.21%
2022-02-11 0 1.360 1.360 1.370 1.350 1.420 5,919,000 8,169,620 1.3802 1.038 1.038 1.046 1.031 1.084 7,751,491 1.0539 -4.23%
2022-02-10 0 1.420 1.420 1.430 1.370 1.450 6,825,000 9,631,710 1.4112 1.084 1.084 1.092 1.046 1.107 8,937,984 1.0776 3.65%
2022-02-09 0 1.370 1.350 1.370 1.330 1.380 3,527,000 4,765,080 1.3510 1.046 1.031 1.046 1.016 1.054 4,618,940 1.0316 3.01%
2022-02-08 0 1.330 1.320 1.330 1.290 1.340 3,974,000 5,239,780 1.3185 1.016 1.008 1.016 0.985 1.023 5,204,329 1.0068 2.31%
2022-02-07 0 1.300 1.300 1.310 1.280 1.320 3,628,000 4,712,310 1.2989 0.993 0.993 1.000 0.977 1.008 4,751,210 0.9918 2.36%
2022-02-04 0 1.270 1.250 1.270 1.220 1.280 872,000 1,097,540 1.2586 0.970 0.954 0.970 0.932 0.977 1,141,967 0.9611 4.10%
2022-01-31 0 1.220 1.210 1.220 1.200 1.230 630,000 763,480 1.2119 0.932 0.924 0.932 0.916 0.939 825,045 0.9254 -0.81%
2022-01-28 0 1.230 1.220 1.240 1.210 1.280 1,507,000 1,845,770 1.2248 0.939 0.932 0.947 0.924 0.977 1,973,559 0.9352 0.82%
2022-01-27 0 1.220 1.220 1.240 1.210 1.270 3,181,000 3,889,360 1.2227 0.932 0.932 0.947 0.924 0.970 4,165,821 0.9336 -3.17%
2022-01-26 0 1.260 1.260 1.270 1.260 1.290 2,374,000 3,024,540 1.2740 0.962 0.962 0.970 0.962 0.985 3,108,978 0.9728 0.00%
2022-01-25 0 1.260 1.240 1.260 1.230 1.390 9,231,000 11,912,590 1.2905 0.962 0.947 0.962 0.939 1.061 12,088,869 0.9854 -10.00%
2022-01-24 0 1.400 1.380 1.400 1.300 1.440 4,414,000 6,060,530 1.3730 1.069 1.054 1.069 0.993 1.100 5,780,551 1.0484 -3.45%
2022-01-21 0 1.450 1.450 1.460 1.420 1.480 7,953,000 11,550,880 1.4524 1.107 1.107 1.115 1.084 1.130 10,415,207 1.1090 3.57%
2022-01-20 0 1.400 1.400 1.410 1.340 1.470 19,227,000 26,996,210 1.4041 1.069 1.069 1.077 1.023 1.122 25,179,577 1.0721 8.53%
2022-01-19 0 1.290 1.260 1.290 1.270 1.290 1,354,000 1,731,430 1.2788 0.985 0.962 0.985 0.970 0.985 1,773,191 0.9764 0.78%
2022-01-18 0 1.280 1.280 1.290 1.260 1.330 2,308,000 2,969,280 1.2865 0.977 0.977 0.985 0.962 1.016 3,022,545 0.9824 -0.78%
2022-01-17 0 1.290 1.280 1.300 1.280 1.360 2,663,000 3,470,700 1.3033 0.985 0.977 0.993 0.977 1.038 3,487,451 0.9952 -5.84%
2022-01-14 0 1.370 1.370 1.380 1.300 1.380 2,228,000 2,984,470 1.3395 1.046 1.046 1.054 0.993 1.054 2,917,777 1.0229 4.58%
2022-01-13 0 1.310 1.300 1.320 1.290 1.420 2,125,000 2,865,560 1.3485 1.000 0.993 1.008 0.985 1.084 2,782,889 1.0297 -2.96%
2022-01-12 0 1.350 1.350 1.360 1.280 1.350 6,061,000 8,062,410 1.3302 1.031 1.031 1.038 0.977 1.031 7,937,453 1.0157 8.00%
2022-01-11 0 1.250 1.230 1.250 1.220 1.260 998,000 1,242,870 1.2454 0.954 0.939 0.954 0.932 0.962 1,306,975 0.9510 0.00%
2022-01-10 0 1.250 1.230 1.250 1.180 1.260 2,672,000 3,283,990 1.2290 0.954 0.939 0.954 0.901 0.962 3,499,237 0.9385 5.93%
2022-01-07 0 1.180 1.180 1.190 1.110 1.210 2,899,000 3,352,410 1.1564 0.901 0.901 0.909 0.848 0.924 3,796,515 0.8830 6.31%
2022-01-06 0 1.110 1.110 1.120 1.100 1.150 4,615,000 5,186,070 1.1237 0.848 0.848 0.855 0.840 0.878 6,043,779 0.8581 -5.13%
2022-01-05 0 1.170 1.170 1.200 1.170 1.200 990,000 1,172,530 1.1844 0.893 0.893 0.916 0.893 0.916 1,296,499 0.9044 -2.50%
2022-01-04 0 1.200 1.200 1.230 1.190 1.270 853,000 1,024,520 1.2011 0.916 0.916 0.939 0.909 0.970 1,117,084 0.9171 -2.44%
2022-01-03 0 1.230 1.230 1.250 1.210 1.270 1,616,000 1,996,350 1.2354 0.939 0.939 0.954 0.924 0.970 2,116,305 0.9433 0.82%
2021-12-31 0 1.220 1.200 1.220 1.190 1.240 856,600 1,033,230 1.2062 0.932 0.916 0.932 0.909 0.947 1,121,799 0.9210 -0.81%
2021-12-30 0 1.230 1.210 1.230 1.150 1.230 2,095,000 2,515,430 1.2007 0.939 0.924 0.939 0.878 0.939 2,743,601 0.9168 7.89%
2021-12-29 0 1.140 1.140 1.160 1.100 1.210 3,050,000 3,442,140 1.1286 0.870 0.870 0.886 0.840 0.924 3,994,264 0.8618 -3.39%
2021-12-28 0 1.180 1.180 1.200 1.180 1.250 1,709,000 2,041,570 1.1946 0.901 0.901 0.916 0.901 0.954 2,238,097 0.9122 -4.07%
2021-12-24 0 1.230 1.200 1.230 1.200 1.240 352,000 428,960 1.2186 0.939 0.916 0.939 0.916 0.947 460,977 0.9305 0.00%
2021-12-23 0 1.230 1.220 1.230 1.200 1.250 1,522,000 1,857,140 1.2202 0.939 0.932 0.939 0.916 0.954 1,993,203 0.9317 4.24%
2021-12-22 0 1.180 1.170 1.180 1.170 1.200 356,000 421,260 1.1833 0.901 0.893 0.901 0.893 0.916 466,216 0.9036 0.00%
2021-12-21 0 1.180 1.150 1.180 1.140 1.190 1,696,000 1,962,790 1.1573 0.901 0.878 0.901 0.870 0.909 2,221,073 0.8837 2.61%
2021-12-20 0 1.150 1.130 1.150 1.110 1.190 1,783,000 2,043,680 1.1462 0.878 0.863 0.878 0.848 0.909 2,335,007 0.8752 -1.71%
2021-12-17 0 1.170 1.170 1.180 1.170 1.260 2,109,000 2,554,820 1.2114 0.893 0.893 0.901 0.893 0.962 2,761,935 0.9250 -2.50%
2021-12-16 0 1.200 1.200 1.210 1.160 1.220 884,000 1,051,570 1.1896 0.916 0.916 0.924 0.886 0.932 1,157,682 0.9083 1.69%
2021-12-15 0 1.180 1.170 1.180 1.170 1.220 1,240,000 1,478,980 1.1927 0.901 0.893 0.901 0.893 0.932 1,623,897 0.9108 -1.67%
2021-12-14 0 1.200 1.200 1.210 1.200 1.250 987,000 1,196,430 1.2122 0.916 0.916 0.924 0.916 0.954 1,292,570 0.9256 -4.00%
2021-12-13 0 1.250 1.250 1.270 1.240 1.280 813,000 1,023,990 1.2595 0.954 0.954 0.970 0.947 0.977 1,064,700 0.9618 0.00%
2021-12-10 0 1.250 1.250 1.280 1.250 1.280 788,000 1,002,130 1.2717 0.954 0.954 0.977 0.954 0.977 1,031,961 0.9711 -2.34%
2021-12-09 0 1.280 1.260 1.280 1.250 1.280 998,000 1,263,520 1.2661 0.977 0.962 0.977 0.954 0.977 1,306,975 0.9668 0.79%
2021-12-08 0 1.270 1.260 1.280 1.250 1.280 450,900 570,175 1.2645 0.970 0.962 0.977 0.954 0.977 590,496 0.9656 1.60%
2021-12-07 0 1.250 1.250 1.260 1.230 1.260 426,000 529,600 1.2432 0.954 0.954 0.962 0.939 0.962 557,887 0.9493 3.31%
2021-12-06 0 1.210 1.210 1.230 1.200 1.290 2,042,000 2,529,740 1.2389 0.924 0.924 0.939 0.916 0.985 2,674,192 0.9460 -4.72%
2021-12-03 0 1.270 1.260 1.270 1.230 1.280 1,505,000 1,897,020 1.2605 0.970 0.962 0.970 0.939 0.977 1,970,940 0.9625 1.60%
2021-12-02 0 1.250 1.230 1.250 1.220 1.330 7,813,000 9,776,120 1.2513 0.954 0.939 0.954 0.932 1.016 10,231,863 0.9555 -7.41%
2021-12-01 0 1.350 1.320 1.350 1.300 1.350 1,547,000 2,049,610 1.3249 1.031 1.008 1.031 0.993 1.031 2,025,943 1.0117 1.50%
2021-11-30 0 1.330 1.330 1.350 1.310 1.430 2,107,000 2,825,700 1.3411 1.016 1.016 1.031 1.000 1.092 2,759,316 1.0241 -3.62%
2021-11-29 0 1.380 1.380 1.410 1.360 1.460 2,666,000 3,783,580 1.4192 1.054 1.054 1.077 1.038 1.115 3,491,379 1.0837 0.00%
2021-11-26 0 1.380 1.380 1.390 1.380 1.450 1,681,000 2,365,430 1.4072 1.054 1.054 1.061 1.054 1.107 2,201,429 1.0745 -4.83%
2021-11-25 0 1.450 1.450 1.460 1.360 1.480 5,654,000 8,089,320 1.4307 1.107 1.107 1.115 1.038 1.130 7,404,448 1.0925 6.62%
2021-11-24 0 1.360 1.360 1.370 1.250 1.400 4,349,000 5,801,770 1.3340 1.038 1.038 1.046 0.954 1.069 5,695,427 1.0187 7.09%
2021-11-23 0 1.270 1.270 1.310 1.270 1.360 2,958,000 3,876,040 1.3104 0.970 0.970 1.000 0.970 1.038 3,873,781 1.0006 -2.31%
2021-11-22 0 1.300 1.290 1.300 1.280 1.350 1,223,000 1,587,470 1.2980 0.993 0.985 0.993 0.977 1.031 1,601,634 0.9912 -2.26%
2021-11-19 0 1.330 1.330 1.340 1.210 1.360 3,546,000 4,599,090 1.2970 1.016 1.016 1.023 0.924 1.038 4,643,823 0.9904 7.26%
2021-11-18 0 1.240 1.240 1.250 1.200 1.260 1,014,000 1,241,990 1.2248 0.947 0.947 0.954 0.916 0.962 1,327,929 0.9353 0.81%
2021-11-17 0 1.230 1.220 1.230 1.210 1.240 444,000 544,470 1.2263 0.939 0.932 0.939 0.924 0.947 581,460 0.9364 0.00%
2021-11-16 0 1.230 1.230 1.240 1.190 1.230 1,277,000 1,550,960 1.2145 0.939 0.939 0.947 0.909 0.939 1,672,352 0.9274 1.65%
2021-11-15 0 1.210 1.200 1.210 1.160 1.280 3,891,000 4,672,710 1.2009 0.924 0.916 0.924 0.886 0.977 5,095,633 0.9170 -4.72%
2021-11-12 0 1.270 1.260 1.270 1.240 1.290 1,681,000 2,113,100 1.2570 0.970 0.962 0.970 0.947 0.985 2,201,429 0.9599 1.60%
2021-11-11 0 1.250 1.250 1.260 1.180 1.280 5,042,000 6,255,770 1.2407 0.954 0.954 0.962 0.901 0.977 6,602,976 0.9474 5.93%
2021-11-10 0 1.180 1.160 1.180 1.110 1.200 2,749,000 3,154,640 1.1476 0.901 0.886 0.901 0.848 0.916 3,600,076 0.8763 -0.84%
2021-11-09 0 1.190 1.170 1.190 1.130 1.210 7,951,000 9,193,260 1.1562 0.909 0.893 0.909 0.863 0.924 10,412,587 0.8829 2.59%
2021-11-08 0 1.160 1.140 1.160 1.130 1.270 10,401,000 12,203,160 1.1733 0.886 0.870 0.886 0.863 0.970 13,621,094 0.8959 -6.45%
2021-11-05 0 1.240 1.240 1.250 1.190 1.340 6,574,000 8,242,000 1.2537 0.947 0.947 0.954 0.909 1.023 8,609,275 0.9573 -8.82%
2021-11-04 0 1.360 1.350 1.360 1.340 1.380 1,429,000 1,934,640 1.3538 1.038 1.031 1.038 1.023 1.054 1,871,411 1.0338 0.74%
2021-11-03 0 1.350 1.350 1.370 1.340 1.500 6,187,000 8,549,150 1.3818 1.031 1.031 1.046 1.023 1.145 8,102,462 1.0551 -6.90%
2021-11-02 0 1.450 1.450 1.460 1.430 1.530 3,833,000 5,646,690 1.4732 1.107 1.107 1.115 1.092 1.168 5,019,676 1.1249 -3.97%
2021-11-01 0 1.510 1.510 1.530 1.460 1.570 3,242,000 4,845,250 1.4945 1.153 1.153 1.168 1.115 1.199 4,245,706 1.1412 -4.43%
2021-10-29 0 1.580 1.580 1.600 1.490 1.600 2,497,000 3,862,860 1.5470 1.206 1.206 1.222 1.138 1.222 3,270,058 1.1813 3.95%
2021-10-28 0 1.520 1.520 1.540 1.500 1.620 2,515,000 3,849,250 1.5305 1.161 1.161 1.176 1.145 1.237 3,293,631 1.1687 -6.17%
2021-10-27 0 1.620 1.620 1.630 1.560 1.630 2,958,000 4,718,600 1.5952 1.237 1.237 1.245 1.191 1.245 3,873,781 1.2181 2.53%
2021-10-26 0 1.580 1.570 1.580 1.550 1.600 1,369,000 2,150,980 1.5712 1.206 1.199 1.206 1.184 1.222 1,792,835 1.1998 1.28%
2021-10-25 0 1.560 1.560 1.580 1.520 1.580 1,609,000 2,509,450 1.5596 1.191 1.191 1.206 1.161 1.206 2,107,138 1.1909 0.00%
2021-10-22 0 1.560 1.560 1.570 1.560 1.640 3,777,000 5,983,880 1.5843 1.191 1.191 1.199 1.191 1.252 4,946,339 1.2098 -6.59%
2021-10-21 0 1.670 1.660 1.680 1.600 1.720 5,909,000 9,787,610 1.6564 1.275 1.268 1.283 1.222 1.313 7,738,395 1.2648 5.03%
2021-10-20 0 1.590 1.590 1.600 1.570 1.610 1,815,000 2,885,720 1.5899 1.214 1.214 1.222 1.199 1.229 2,376,914 1.2141 -3.05%
2021-10-19 0 1.640 1.630 1.640 1.590 1.680 4,256,000 6,896,210 1.6204 1.252 1.245 1.252 1.214 1.283 5,573,635 1.2373 -1.80%
2021-10-18 0 1.670 1.670 1.680 1.580 1.700 4,506,000 7,436,780 1.6504 1.275 1.275 1.283 1.206 1.298 5,901,034 1.2603 7.74%
2021-10-15 0 1.550 1.550 1.570 1.460 1.580 3,763,000 5,836,470 1.5510 1.184 1.184 1.199 1.115 1.206 4,928,005 1.1843 6.90%
2021-10-12 0 1.450 1.450 1.460 1.440 1.500 1,681,000 2,465,140 1.4665 1.107 1.107 1.115 1.100 1.145 2,201,429 1.1198 -3.97%
2021-10-11 0 1.510 1.500 1.510 1.490 1.590 1,230,000 1,876,650 1.5257 1.153 1.145 1.153 1.138 1.214 1,610,801 1.1650 0.67%
2021-10-08 0 1.500 1.480 1.500 1.470 1.550 3,688,000 5,626,680 1.5257 1.145 1.130 1.145 1.122 1.184 4,829,785 1.1650 0.00%
2021-10-07 0 1.500 1.500 1.520 1.450 1.530 1,426,000 2,136,910 1.4985 1.145 1.145 1.161 1.107 1.168 1,867,482 1.1443 0.67%
2021-10-06 0 1.490 1.490 1.500 1.470 1.510 1,051,000 1,567,808 1.4917 1.138 1.138 1.145 1.122 1.153 1,376,384 1.1391 -1.97%
2021-10-05 0 1.520 1.510 1.520 1.430 1.540 1,591,253 2,394,144 1.5046 1.161 1.153 1.161 1.092 1.176 2,083,896 1.1489 2.70%
2021-10-04 0 1.480 1.480 1.500 1.430 1.500 977,000 1,428,580 1.4622 1.130 1.130 1.145 1.092 1.145 1,279,474 1.1165 -2.63%
2021-09-30 0 1.520 1.500 1.530 1.430 1.540 4,087,000 6,076,250 1.4867 1.161 1.145 1.168 1.092 1.176 5,352,313 1.1353 3.40%
2021-09-29 0 1.470 1.470 1.480 1.460 1.520 4,884,000 7,269,360 1.4884 1.122 1.122 1.130 1.115 1.161 6,396,060 1.1365 -4.55%
2021-09-28 0 1.540 1.530 1.540 1.500 1.630 9,173,000 14,177,240 1.5455 1.176 1.168 1.176 1.145 1.245 12,012,912 1.1802 0.65%
2021-09-27 0 1.530 1.520 1.530 1.520 1.640 4,067,000 6,388,680 1.5709 1.168 1.161 1.168 1.161 1.252 5,326,122 1.1995 -4.97%
2021-09-24 0 1.610 1.610 1.620 1.610 1.710 3,399,000 5,627,670 1.6557 1.229 1.229 1.237 1.229 1.306 4,451,312 1.2643 -4.17%
2021-09-23 0 1.680 1.680 1.690 1.630 1.740 4,323,000 7,238,540 1.6744 1.283 1.283 1.290 1.245 1.329 5,661,378 1.2786 1.20%
2021-09-21 0 1.660 1.650 1.660 1.620 1.700 2,034,000 3,354,100 1.6490 1.268 1.260 1.268 1.237 1.298 2,663,716 1.2592 0.00%
2021-09-20 0 1.660 1.650 1.660 1.590 1.740 9,017,000 14,922,950 1.6550 1.268 1.260 1.268 1.214 1.329 11,808,615 1.2637 -5.68%
2021-09-17 0 1.760 1.760 1.780 1.720 1.830 5,205,724 9,155,500 1.7587 1.344 1.344 1.359 1.313 1.397 6,817,388 1.3430 -2.22%
2021-09-16 0 1.800 1.800 1.810 1.700 1.900 10,222,000 18,036,950 1.7645 1.374 1.374 1.382 1.298 1.451 13,386,677 1.3474 -2.70%
2021-09-15 0 1.850 1.850 1.860 1.760 1.880 4,304,000 7,882,170 1.8314 1.413 1.413 1.420 1.344 1.436 5,636,496 1.3984 0.54%
2021-09-14 0 1.840 1.840 1.850 1.790 1.950 14,818,833 27,560,644 1.8598 1.405 1.405 1.413 1.367 1.489 19,406,665 1.4202 -7.54%
2021-09-13 0 1.990 1.970 1.990 1.950 2.140 24,081,000 48,918,780 2.0314 1.520 1.504 1.520 1.489 1.634 31,536,350 1.5512 -2.45%
2021-09-10 0 2.040 2.030 2.040 1.780 2.080 32,130,000 62,918,570 1.9582 1.558 1.550 1.558 1.359 1.588 42,077,277 1.4953 12.09%
2021-09-09 0 1.820 1.820 1.830 1.750 1.870 7,404,000 13,510,850 1.8248 1.390 1.390 1.397 1.336 1.428 9,696,239 1.3934 2.25%
2021-09-08 0 1.780 1.760 1.780 1.730 1.800 5,363,000 9,397,740 1.7523 1.359 1.344 1.359 1.321 1.374 7,023,356 1.3381 -0.56%
2021-09-07 0 1.790 1.780 1.790 1.680 1.820 8,671,000 15,361,210 1.7716 1.367 1.359 1.367 1.283 1.390 11,355,496 1.3528 4.68%
2021-09-06 0 1.710 1.700 1.710 1.660 1.730 3,711,000 6,290,630 1.6951 1.306 1.298 1.306 1.268 1.321 4,859,906 1.2944 1.18%
2021-09-03 0 1.690 1.680 1.690 1.670 1.770 8,558,000 14,564,570 1.7019 1.290 1.283 1.290 1.275 1.352 11,207,511 1.2995 -2.31%
2021-09-02 0 1.730 1.720 1.740 1.680 1.760 4,099,000 7,050,980 1.7202 1.321 1.313 1.329 1.283 1.344 5,368,029 1.3135 1.76%
2021-09-01 0 1.700 1.690 1.700 1.660 1.890 13,958,000 23,943,490 1.7154 1.298 1.290 1.298 1.268 1.443 18,279,323 1.3099 -8.11%
2021-08-31 0 1.850 1.850 1.870 1.790 1.880 3,483,000 6,363,180 1.8269 1.413 1.413 1.428 1.367 1.436 4,561,318 1.3950 -1.07%
2021-08-30 0 1.870 1.860 1.870 1.780 1.930 11,064,000 20,756,310 1.8760 1.428 1.420 1.428 1.359 1.474 14,489,356 1.4325 5.06%
2021-08-27 0 1.780 1.780 1.800 1.780 1.830 1,481,000 2,664,110 1.7989 1.359 1.359 1.374 1.359 1.397 1,939,510 1.3736 -1.66%
2021-08-26 0 1.810 1.790 1.810 1.780 1.880 6,728,000 12,310,540 1.8297 1.382 1.367 1.382 1.359 1.436 8,810,953 1.3972 0.00%
2021-08-25 0 1.810 1.810 1.820 1.730 1.820 4,464,000 7,949,060 1.7807 1.382 1.382 1.390 1.321 1.390 5,846,031 1.3597 4.62%
2021-08-24 0 1.730 1.720 1.730 1.720 1.830 3,329,000 5,862,650 1.7611 1.321 1.313 1.321 1.313 1.397 4,359,641 1.3448 -2.26%
2021-08-23 0 1.770 1.760 1.770 1.620 1.800 7,858,000 13,569,270 1.7268 1.352 1.344 1.352 1.237 1.374 10,290,795 1.3186 12.03%
2021-08-20 0 1.580 1.580 1.590 1.510 1.640 8,279,000 13,048,020 1.5760 1.206 1.206 1.214 1.153 1.252 10,842,134 1.2035 -5.39%
2021-08-19 0 1.670 1.670 1.700 1.560 1.720 14,801,000 24,386,590 1.6476 1.275 1.275 1.298 1.191 1.313 19,383,311 1.2581 -2.34%
2021-08-18 0 1.710 1.690 1.700 1.660 1.920 23,379,000 41,581,390 1.7786 1.306 1.290 1.298 1.268 1.466 30,617,014 1.3581 -3.39%
2021-08-17 0 1.770 1.770 1.790 1.740 1.980 16,564,000 30,416,150 1.8363 1.352 1.352 1.367 1.329 1.512 21,692,126 1.4022 -5.85%
2021-08-16 0 1.880 1.880 1.890 1.830 1.950 11,439,000 21,456,590 1.8757 1.436 1.436 1.443 1.397 1.489 14,980,454 1.4323 -3.59%
2021-08-13 0 1.950 1.940 1.950 1.730 1.950 18,915,361 35,621,540 1.8832 1.489 1.481 1.489 1.321 1.489 24,771,456 1.4380 8.94%
2021-08-12 0 1.790 1.780 1.790 1.730 1.900 26,374,000 48,558,710 1.8412 1.367 1.359 1.367 1.321 1.451 34,539,250 1.4059 2.87%
2021-08-11 0 1.740 1.730 1.740 1.680 1.780 4,249,000 7,423,780 1.7472 1.329 1.321 1.329 1.283 1.359 5,564,468 1.3341 2.35%
2021-08-10 0 1.700 1.670 1.700 1.660 1.720 3,592,000 6,067,180 1.6891 1.298 1.275 1.298 1.268 1.313 4,704,064 1.2898 -1.73%
2021-08-09 0 1.730 1.710 1.730 1.640 1.750 7,473,000 12,749,780 1.7061 1.321 1.306 1.321 1.252 1.336 9,786,601 1.3028 2.37%
2021-08-06 0 1.690 1.680 1.690 1.630 1.730 3,582,000 6,072,990 1.6954 1.290 1.283 1.290 1.245 1.321 4,690,968 1.2946 1.81%
2021-08-05 0 1.660 1.650 1.660 1.580 1.690 6,314,000 10,253,920 1.6240 1.268 1.260 1.268 1.206 1.290 8,268,781 1.2401 -2.35%
2021-08-04 0 1.700 1.690 1.700 1.670 1.730 4,722,000 7,975,290 1.6890 1.298 1.290 1.298 1.275 1.321 6,183,906 1.2897 0.59%
2021-08-03 0 1.690 1.680 1.690 1.620 1.750 9,216,000 15,424,070 1.6736 1.290 1.283 1.290 1.237 1.336 12,069,225 1.2780 -3.43%
2021-08-02 0 1.750 1.750 1.760 1.680 1.780 6,293,000 10,835,370 1.7218 1.336 1.336 1.344 1.283 1.359 8,241,279 1.3148 2.34%
2021-07-30 0 1.710 1.710 1.740 1.680 1.790 7,760,000 13,350,010 1.7204 1.306 1.306 1.329 1.283 1.367 10,162,455 1.3137 -4.47%
2021-07-29 0 1.790 1.790 1.800 1.700 1.840 12,625,000 22,411,080 1.7751 1.367 1.367 1.374 1.298 1.405 16,533,633 1.3555 7.19%
2021-07-28 0 1.670 1.660 1.670 1.550 1.690 9,888,000 16,218,630 1.6402 1.275 1.268 1.275 1.184 1.290 12,949,272 1.2525 3.73%
2021-07-27 0 1.610 1.600 1.610 1.510 1.910 30,361,000 52,170,530 1.7183 1.229 1.222 1.229 1.153 1.458 39,760,604 1.3121 -8.00%
2021-07-26 0 1.750 1.740 1.750 1.700 1.860 34,600,000 61,767,200 1.7852 1.336 1.329 1.336 1.298 1.420 45,311,976 1.3632 8.70%
2021-07-23 0 1.610 1.600 1.630 1.600 1.740 20,640,500 34,689,967 1.6807 1.229 1.222 1.245 1.222 1.329 27,030,689 1.2834 -1.23%
2021-07-22 0 1.630 1.620 1.630 1.520 1.640 11,957,000 19,097,280 1.5972 1.245 1.237 1.245 1.161 1.252 15,658,824 1.2196 7.24%
2021-07-21 0 1.520 1.520 1.530 1.480 1.560 6,988,244 10,631,826 1.5214 1.161 1.161 1.168 1.130 1.191 9,151,767 1.1617 0.66%
2021-07-20 0 1.510 1.510 1.520 1.400 1.510 8,941,000 12,952,680 1.4487 1.153 1.153 1.161 1.069 1.153 11,709,086 1.1062 -1.95%
2021-07-19 0 1.540 1.530 1.540 1.440 1.640 22,087,000 34,629,060 1.5678 1.176 1.168 1.176 1.100 1.252 28,925,018 1.1972 4.76%
2021-07-16 0 1.470 1.470 1.480 1.400 1.480 12,475,000 18,055,050 1.4473 1.122 1.122 1.130 1.069 1.130 16,337,194 1.1052 5.00%
2021-07-15 0 1.400 1.390 1.400 1.350 1.420 2,875,000 3,995,220 1.3896 1.069 1.061 1.069 1.031 1.084 3,765,085 1.0611 2.19%
2021-07-14 0 1.370 1.370 1.380 1.340 1.400 2,786,000 3,827,680 1.3739 1.046 1.046 1.054 1.023 1.069 3,648,531 1.0491 -2.84%
2021-07-13 0 1.410 1.400 1.410 1.300 1.420 7,263,000 10,049,520 1.3837 1.077 1.069 1.077 0.993 1.084 9,511,586 1.0566 7.63%
2021-07-12 0 1.310 1.310 1.320 1.280 1.520 34,057,000 46,634,560 1.3693 1.000 1.000 1.008 0.977 1.161 44,600,866 1.0456 -9.66%
2021-07-09 0 1.450 1.440 1.450 1.250 1.460 11,858,000 16,637,140 1.4030 1.107 1.100 1.107 0.954 1.115 15,529,174 1.0713 12.40%
2021-07-08 0 1.290 1.290 1.300 1.280 1.330 3,572,000 4,649,740 1.3017 0.985 0.985 0.993 0.977 1.016 4,677,872 0.9940 -3.73%
2021-07-07 0 1.340 1.330 1.350 1.300 1.370 2,579,000 3,428,740 1.3295 1.023 1.016 1.031 0.993 1.046 3,377,445 1.0152 -2.19%
2021-07-06 0 1.370 1.360 1.370 1.300 1.370 4,232,000 5,678,120 1.3417 1.046 1.038 1.046 0.993 1.046 5,542,205 1.0245 3.79%
2021-07-05 0 1.320 1.300 1.320 1.220 1.320 3,569,000 4,563,670 1.2787 1.008 0.993 1.008 0.932 1.008 4,673,943 0.9764 8.20%
2021-07-02 0 1.220 1.210 1.220 1.210 1.270 1,569,000 1,928,190 1.2289 0.932 0.924 0.932 0.924 0.970 2,054,754 0.9384 -3.94%
2021-06-30 0 1.270 1.270 1.280 1.240 1.290 1,100,000 1,393,090 1.2664 0.970 0.970 0.977 0.947 0.985 1,440,554 0.9671 2.42%
2021-06-29 0 1.240 1.240 1.260 1.230 1.300 3,585,000 4,485,400 1.2512 0.947 0.947 0.962 0.939 0.993 4,694,897 0.9554 -3.12%
2021-06-28 0 1.280 1.270 1.280 1.260 1.360 4,609,000 5,951,410 1.2913 0.977 0.970 0.977 0.962 1.038 6,035,922 0.9860 -5.88%
2021-06-25 0 1.360 1.360 1.370 1.310 1.380 5,898,000 7,988,290 1.3544 1.038 1.038 1.046 1.000 1.054 7,723,989 1.0342 4.62%
2021-06-24 0 1.300 1.290 1.300 1.250 1.300 3,586,000 4,608,800 1.2852 0.993 0.985 0.993 0.954 0.993 4,696,207 0.9814 4.00%
2021-06-23 0 1.250 1.250 1.260 1.190 1.270 4,150,000 5,198,880 1.2527 0.954 0.954 0.962 0.909 0.970 5,434,818 0.9566 5.04%
2021-06-22 0 1.190 1.190 1.200 1.180 1.220 3,338,000 4,010,550 1.2015 0.909 0.909 0.916 0.901 0.932 4,371,427 0.9174 -1.65%
2021-06-21 0 1.210 1.200 1.210 1.190 1.210 1,605,000 1,930,400 1.2027 0.924 0.916 0.924 0.909 0.924 2,101,899 0.9184 0.00%
2021-06-18 0 1.210 1.200 1.210 1.180 1.210 1,841,000 2,198,040 1.1939 0.924 0.916 0.924 0.901 0.924 2,410,964 0.9117 0.83%
2021-06-17 0 1.200 1.200 1.210 1.150 1.250 7,286,000 8,762,130 1.2026 0.916 0.916 0.924 0.878 0.954 9,541,707 0.9183 1.69%
2021-06-16 0 1.180 1.180 1.200 1.170 1.300 10,507,000 12,665,630 1.2054 0.901 0.901 0.916 0.893 0.993 13,759,911 0.9205 -9.23%
2021-06-15 0 1.300 1.300 1.320 1.260 1.370 9,927,000 12,829,240 1.2924 0.993 0.993 1.008 0.962 1.046 13,000,346 0.9868 -6.47%
2021-06-11 0 1.390 1.390 1.410 1.300 1.400 4,263,000 5,796,950 1.3598 1.061 1.061 1.077 0.993 1.069 5,582,802 1.0384 4.51%
2021-06-10 0 1.330 1.320 1.330 1.320 1.360 1,343,000 1,798,840 1.3394 1.016 1.008 1.016 1.008 1.038 1,758,786 1.0228 -3.62%
2021-06-09 0 1.380 1.370 1.380 1.310 1.380 1,790,000 2,420,130 1.3520 1.054 1.046 1.054 1.000 1.054 2,344,174 1.0324 5.34%
2021-06-08 0 1.310 1.310 1.320 1.300 1.340 2,608,000 3,438,450 1.3184 1.000 1.000 1.008 0.993 1.023 3,415,423 1.0067 -0.76%
2021-06-07 0 1.320 1.320 1.330 1.310 1.340 3,279,000 4,331,750 1.3211 1.008 1.008 1.016 1.000 1.023 4,294,161 1.0088 -1.49%
2021-06-04 0 1.340 1.340 1.350 1.340 1.400 3,848,000 5,257,900 1.3664 1.023 1.023 1.031 1.023 1.069 5,039,320 1.0434 -4.29%
2021-06-03 0 1.400 1.400 1.410 1.390 1.440 2,497,000 3,538,620 1.4171 1.069 1.069 1.077 1.061 1.100 3,270,058 1.0821 0.72%
2021-06-02 0 1.390 1.390 1.400 1.380 1.440 2,949,000 4,135,900 1.4025 1.061 1.061 1.069 1.054 1.100 3,861,995 1.0709 -3.47%
2021-06-01 0 1.440 1.430 1.440 1.380 1.470 6,514,000 9,266,220 1.4225 1.100 1.092 1.100 1.054 1.122 8,530,700 1.0862 -0.69%
2021-05-31 0 1.450 1.450 1.460 1.430 1.470 4,088,000 5,954,310 1.4565 1.107 1.107 1.115 1.092 1.122 5,353,623 1.1122 2.11%
2021-05-28 0 1.420 1.420 1.430 1.410 1.480 7,353,000 10,639,030 1.4469 1.084 1.084 1.092 1.077 1.130 9,629,450 1.1048 2.16%
2021-05-27 0 1.390 1.390 1.400 1.370 1.410 2,191,000 3,061,810 1.3974 1.061 1.061 1.069 1.046 1.077 2,869,322 1.0671 0.00%
2021-05-26 0 1.390 1.390 1.400 1.340 1.420 3,660,000 5,067,530 1.3846 1.061 1.061 1.069 1.023 1.084 4,793,117 1.0573 1.46%
2021-05-25 0 1.370 1.360 1.370 1.310 1.400 4,995,000 6,802,720 1.3619 1.046 1.038 1.046 1.000 1.069 6,541,425 1.0399 4.58%
2021-05-24 0 1.310 1.310 1.320 1.280 1.400 10,825,000 14,425,630 1.3326 1.000 1.000 1.008 0.977 1.069 14,176,362 1.0176 -7.09%
2021-05-21 0 1.410 1.410 1.420 1.380 1.460 5,113,000 7,243,620 1.4167 1.077 1.077 1.084 1.054 1.115 6,695,958 1.0818 0.00%
2021-05-20 0 1.410 1.400 1.410 1.360 1.430 9,883,000 13,778,220 1.3941 1.077 1.069 1.077 1.038 1.092 12,942,724 1.0646 -7.84%
2021-05-18 0 1.530 1.530 1.540 1.470 1.580 9,538,000 14,571,240 1.5277 1.168 1.168 1.176 1.122 1.206 12,490,914 1.1665 6.25%
2021-05-17 0 1.440 1.430 1.440 1.360 1.470 8,085,000 11,512,420 1.4239 1.100 1.092 1.100 1.038 1.122 10,588,073 1.0873 7.46%
2021-05-14 0 1.340 1.330 1.340 1.290 1.420 10,268,000 13,722,440 1.3364 1.023 1.016 1.023 0.985 1.084 13,446,918 1.0205 -3.60%
2021-05-13 0 1.390 1.380 1.390 1.380 1.510 16,523,000 23,595,430 1.4280 1.061 1.054 1.061 1.054 1.153 21,638,433 1.0904 -10.90%
2021-05-12 0 1.560 1.550 1.560 1.510 1.620 9,780,000 15,117,170 1.5457 1.191 1.184 1.191 1.153 1.237 12,807,836 1.1803 -1.89%
2021-05-11 0 1.590 1.590 1.600 1.500 1.680 24,811,000 39,147,790 1.5778 1.214 1.214 1.222 1.145 1.283 32,492,354 1.2048 -8.62%
2021-05-10 0 1.740 1.730 1.740 1.580 1.740 33,420,000 56,225,360 1.6824 1.329 1.321 1.329 1.206 1.329 43,766,654 1.2847 11.54%
2021-05-07 0 1.560 1.560 1.570 1.510 1.660 28,535,000 45,459,940 1.5931 1.191 1.191 1.199 1.153 1.268 37,369,284 1.2165 1.96%
2021-05-06 0 1.530 1.530 1.540 1.380 1.540 15,954,000 23,232,820 1.4562 1.168 1.168 1.176 1.054 1.176 20,893,274 1.1120 5.52%
2021-05-05 0 1.450 1.450 1.460 1.420 1.500 9,278,000 13,484,670 1.4534 1.107 1.107 1.115 1.084 1.145 12,150,420 1.1098 0.69%
2021-05-04 0 1.440 1.440 1.450 1.410 1.540 15,577,500 22,978,630 1.4751 1.100 1.100 1.107 1.077 1.176 20,400,211 1.1264 4.35%
2021-05-03 0 1.380 1.380 1.390 1.370 1.470 7,648,000 10,702,550 1.3994 1.054 1.054 1.061 1.046 1.122 10,015,780 1.0686 -5.48%
2021-04-30 0 1.460 1.460 1.470 1.400 1.590 25,704,000 37,377,470 1.4541 1.115 1.115 1.122 1.069 1.214 33,661,822 1.1104 -6.41%
2021-04-29 0 1.560 1.560 1.570 1.380 1.590 29,818,000 45,317,800 1.5198 1.191 1.191 1.199 1.054 1.214 39,049,494 1.1605 13.87%
2021-04-28 0 1.370 1.360 1.370 1.340 1.510 25,097,000 34,832,200 1.3879 1.046 1.038 1.046 1.023 1.153 32,866,898 1.0598 -9.27%
2021-04-27 0 1.510 1.500 1.510 1.270 1.520 41,701,000 60,126,140 1.4418 1.153 1.145 1.153 0.970 1.161 54,611,408 1.1010 18.90%
2021-04-26 0 1.270 1.270 1.280 1.210 1.310 11,327,000 14,470,620 1.2775 0.970 0.970 0.977 0.924 1.000 14,833,779 0.9755 4.96%
2021-04-23 0 1.210 1.200 1.210 1.140 1.270 20,638,000 25,260,000 1.2240 0.924 0.916 0.924 0.870 0.970 27,027,415 0.9346 2.54%
2021-04-22 0 1.180 1.180 1.190 1.050 1.220 20,782,000 24,020,290 1.1558 0.901 0.901 0.909 0.802 0.932 27,215,997 0.8826 13.46%
2021-04-21 0 1.040 1.040 1.050 1.040 1.110 4,512,000 4,833,230 1.0712 0.794 0.794 0.802 0.794 0.848 5,908,891 0.8180 -6.31%
2021-04-20 0 1.110 1.100 1.110 1.040 1.110 10,361,000 11,352,220 1.0957 0.848 0.840 0.848 0.794 0.848 13,568,711 0.8366 5.71%
2021-04-19 0 1.050 1.040 1.050 1.030 1.060 3,332,000 3,483,810 1.0456 0.802 0.794 0.802 0.787 0.809 4,363,569 0.7984 1.94%
2021-04-16 0 1.030 1.030 1.050 1.000 1.060 5,004,000 5,180,610 1.0353 0.787 0.787 0.802 0.764 0.809 6,553,212 0.7905 3.00%
2021-04-15 0 1.000 0.990 1.000 0.980 1.020 3,625,000 3,598,810 0.9928 0.764 0.756 0.764 0.748 0.779 4,747,281 0.7581 -0.99%
2021-04-14 0 1.010 1.010 1.020 0.980 1.020 3,153,000 3,152,560 0.9999 0.771 0.771 0.779 0.748 0.779 4,129,152 0.7635 3.06%
2021-04-13 0 0.980 0.980 0.990 0.980 1.040 3,398,000 3,413,400 1.0045 0.748 0.748 0.756 0.748 0.794 4,450,003 0.7671 -3.92%
2021-04-12 0 1.020 1.010 1.020 1.000 1.090 3,606,000 3,704,180 1.0272 0.779 0.771 0.779 0.764 0.832 4,722,398 0.7844 -2.86%
2021-04-09 0 1.050 1.050 1.060 1.040 1.100 9,348,000 9,959,620 1.0654 0.802 0.802 0.809 0.794 0.840 12,242,091 0.8136 -0.94%
2021-04-08 0 1.060 1.060 1.070 0.990 1.110 19,263,000 20,377,180 1.0578 0.809 0.809 0.817 0.756 0.848 25,226,722 0.8078 7.07%
2021-04-07 0 0.990 0.980 0.990 0.960 1.020 7,344,000 7,229,900 0.9845 0.756 0.748 0.756 0.733 0.779 9,617,663 0.7517 -1.00%
2021-04-01 0 1.000 0.990 1.000 0.960 1.010 4,430,000 4,408,600 0.9952 0.764 0.756 0.764 0.733 0.771 5,801,504 0.7599 3.09%
2021-03-31 0 0.970 0.960 0.970 0.950 1.020 4,464,000 4,322,860 0.9684 0.741 0.733 0.741 0.725 0.779 5,846,031 0.7395 -4.90%
2021-03-30 0 1.020 1.000 1.020 0.990 1.030 3,697,000 3,719,750 1.0062 0.779 0.764 0.779 0.756 0.787 4,841,572 0.7683 3.03%
2021-03-29 0 0.990 0.990 1.000 0.940 1.060 9,129,000 9,247,580 1.0130 0.756 0.756 0.764 0.718 0.809 11,955,290 0.7735 3.13%
2021-03-26 0 0.960 0.950 0.960 0.910 0.970 4,807,000 4,562,690 0.9492 0.733 0.725 0.733 0.695 0.741 6,295,222 0.7248 5.49%
2021-03-25 0 0.910 0.900 0.910 0.880 0.970 11,304,000 10,456,990 0.9251 0.695 0.687 0.695 0.672 0.741 14,803,658 0.7064 -1.09%
2021-03-24 0 0.920 0.910 0.920 0.870 0.950 4,133,000 3,752,440 0.9079 0.703 0.695 0.703 0.664 0.725 5,412,555 0.6933 -4.17%
2021-03-23 0 0.960 0.960 0.970 0.910 1.040 11,856,000 11,312,420 0.9542 0.733 0.733 0.741 0.695 0.794 15,526,555 0.7286 -7.69%
2021-03-22 0 1.040 1.030 1.040 1.020 1.070 2,110,000 2,214,650 1.0496 0.794 0.787 0.794 0.779 0.817 2,763,245 0.8015 -0.95%
2021-03-19 0 1.050 1.050 1.060 0.990 1.060 5,921,000 6,032,560 1.0188 0.802 0.802 0.809 0.756 0.809 7,754,110 0.7780 0.96%
2021-03-18 0 1.040 1.040 1.050 1.030 1.100 8,880,000 9,451,430 1.0644 0.794 0.794 0.802 0.787 0.840 11,629,201 0.8127 0.97%
2021-03-17 0 1.030 1.020 1.030 1.020 1.060 5,685,275 5,888,977 1.0358 0.787 0.779 0.787 0.779 0.809 7,445,406 0.7910 -3.74%
2021-03-16 0 1.070 1.060 1.080 1.060 1.120 5,809,000 6,306,980 1.0857 0.817 0.809 0.825 0.809 0.855 7,607,436 0.8291 -0.93%
2021-03-15 0 1.080 1.060 1.080 1.020 1.120 18,581,000 19,928,850 1.0725 0.825 0.809 0.825 0.779 0.855 24,333,579 0.8190 6.93%
2021-03-12 0 1.010 1.010 1.020 1.010 1.150 18,003,000 19,135,720 1.0629 0.771 0.771 0.779 0.771 0.878 23,576,633 0.8116 -8.18%
2021-03-11 0 1.100 1.090 1.100 0.950 1.120 23,098,000 24,002,790 1.0392 0.840 0.832 0.840 0.725 0.855 30,249,018 0.7935 17.02%
2021-03-10 0 0.940 0.930 0.940 0.890 0.980 10,562,000 9,938,570 0.9410 0.718 0.710 0.718 0.680 0.748 13,831,939 0.7185 2.17%
2021-03-09 0 0.920 0.910 0.920 0.840 1.050 35,673,000 34,831,660 0.9764 0.703 0.695 0.703 0.641 0.802 46,717,171 0.7456 3.37%
2021-03-08 0 0.890 0.890 0.900 0.880 0.990 23,235,000 21,534,040 0.9268 0.680 0.680 0.687 0.672 0.756 30,428,433 0.7077 -1.11%
2021-03-05 0 0.900 0.890 0.900 0.830 1.150 83,435,000 80,071,710 0.9597 0.687 0.680 0.687 0.634 0.878 109,266,033 0.7328 -15.09%
2021-03-04 0 1.060 1.060 1.070 1.020 1.710 118,144,000 150,433,240 1.2733 0.809 0.809 0.817 0.779 1.306 154,720,755 0.9723 -40.45%
2021-03-03 0 1.780 1.770 1.780 1.690 1.790 11,820,000 20,561,820 1.7396 1.359 1.352 1.359 1.290 1.367 15,479,409 1.3283 5.33%
2021-03-02 0 1.690 1.680 1.690 1.690 1.880 7,246,000 12,625,120 1.7424 1.290 1.283 1.290 1.290 1.436 9,489,323 1.3305 -5.06%
2021-03-01 0 1.780 1.780 1.790 1.750 1.900 13,991,000 25,392,950 1.8149 1.359 1.359 1.367 1.336 1.451 18,322,539 1.3859 -6.32%
2021-02-26 0 1.900 1.840 1.900 1.660 1.950 22,020,000 40,784,170 1.8521 1.451 1.405 1.451 1.268 1.489 28,837,275 1.4143 -5.94%
2021-02-25 0 2.020 2.000 2.020 1.970 2.170 23,444,000 47,681,520 2.0338 1.542 1.527 1.542 1.504 1.657 30,702,138 1.5530 4.12%
2021-02-24 0 1.940 1.930 1.940 1.780 2.250 39,624,000 80,682,130 2.0362 1.481 1.474 1.481 1.359 1.718 51,891,380 1.5548 -2.51%
2021-02-23 0 1.990 1.990 2.000 1.900 2.250 40,028,000 82,440,360 2.0596 1.520 1.520 1.527 1.451 1.718 52,420,456 1.5727 -1.49%
2021-02-22 0 2.020 2.020 2.040 1.750 2.400 143,032,000 303,182,500 2.1197 1.542 1.542 1.558 1.336 1.833 187,313,947 1.6186 27.85%
2021-02-19 0 1.580 1.580 1.590 1.310 1.630 33,980,000 52,400,980 1.5421 1.206 1.206 1.214 1.000 1.245 44,500,027 1.1775 12.86%
2021-02-18 0 1.400 1.390 1.400 1.160 1.460 31,713,000 43,003,610 1.3560 1.069 1.061 1.069 0.886 1.115 41,531,176 1.0355 -4.76%
2021-02-17 0 1.470 1.460 1.470 1.120 1.470 70,371,000 94,718,410 1.3460 1.122 1.115 1.122 0.855 1.122 92,157,488 1.0278 33.64%
2021-02-16 0 1.100 1.090 1.100 0.770 1.120 48,972,000 48,798,060 0.9964 0.840 0.832 0.840 0.588 0.855 64,133,471 0.7609 42.86%
2021-02-11 0 0.770 0.760 0.770 0.700 0.770 4,253,000 3,169,310 0.7452 0.588 0.580 0.588 0.535 0.588 5,569,706 0.5690 10.00%
2021-02-10 0 0.700 0.690 0.700 0.670 0.720 6,849,000 4,801,600 0.7011 0.535 0.527 0.535 0.512 0.550 8,969,414 0.5353 4.48%
2021-02-09 0 0.670 0.660 0.670 0.650 0.670 2,635,000 1,735,780 0.6587 0.512 0.504 0.512 0.496 0.512 3,450,782 0.5030 3.08%
2021-02-08 0 0.650 0.640 0.650 0.610 0.660 1,722,000 1,100,450 0.6391 0.496 0.489 0.496 0.466 0.504 2,255,122 0.4880 4.84%
2021-02-05 0 0.620 0.620 0.630 0.620 0.650 713,000 452,110 0.6341 0.473 0.473 0.481 0.473 0.496 933,741 0.4842 -3.12%
2021-02-04 0 0.640 0.630 0.640 0.610 0.650 2,809,000 1,785,260 0.6356 0.489 0.481 0.489 0.466 0.496 3,678,651 0.4853 0.00%
2021-02-03 0 0.640 0.640 0.650 0.630 0.670 3,047,000 1,967,600 0.6457 0.489 0.489 0.496 0.481 0.512 3,990,335 0.4931 -3.03%
2021-02-02 0 0.660 0.650 0.660 0.650 0.670 1,320,000 868,540 0.6580 0.504 0.496 0.504 0.496 0.512 1,728,665 0.5024 1.54%
2021-02-01 0 0.650 0.650 0.660 0.640 0.670 1,399,000 922,300 0.6593 0.496 0.496 0.504 0.489 0.512 1,832,123 0.5034 -1.52%
2021-01-29 0 0.660 0.650 0.670 0.640 0.690 2,703,000 1,817,330 0.6723 0.504 0.496 0.512 0.489 0.527 3,539,834 0.5134 1.54%
2021-01-28 0 0.650 0.640 0.650 0.640 0.700 5,394,000 3,598,790 0.6672 0.496 0.489 0.496 0.489 0.535 7,063,954 0.5095 -7.14%
2021-01-27 0 0.700 0.690 0.720 0.660 0.740 3,416,000 2,376,400 0.6957 0.535 0.527 0.550 0.504 0.565 4,473,575 0.5312 -1.41%
2021-01-26 0 0.710 0.710 0.720 0.710 0.740 1,439,000 1,040,460 0.7230 0.542 0.542 0.550 0.542 0.565 1,884,507 0.5521 -4.05%
2021-01-25 0 0.740 0.730 0.740 0.690 0.750 5,141,000 3,784,950 0.7362 0.565 0.557 0.565 0.527 0.573 6,732,626 0.5622 4.23%
2021-01-22 0 0.710 0.700 0.710 0.690 0.730 1,826,000 1,283,380 0.7028 0.542 0.535 0.542 0.527 0.557 2,391,320 0.5367 -2.74%
2021-01-21 0 0.730 0.720 0.730 0.680 0.740 6,703,000 4,809,700 0.7175 0.557 0.550 0.557 0.519 0.565 8,778,213 0.5479 7.35%
2021-01-20 0 0.680 0.670 0.680 0.650 0.690 4,849,000 3,220,810 0.6642 0.519 0.512 0.519 0.496 0.527 6,350,225 0.5072 -1.45%
2021-01-19 0 0.690 0.690 0.700 0.670 0.710 2,224,000 1,527,940 0.6870 0.527 0.527 0.535 0.512 0.542 2,912,539 0.5246 0.00%
2021-01-18 0 0.690 0.680 0.700 0.650 0.700 1,425,000 972,810 0.6827 0.527 0.519 0.535 0.496 0.535 1,866,172 0.5213 0.00%
2021-01-15 0 0.690 0.690 0.700 0.660 0.730 2,503,000 1,738,210 0.6945 0.527 0.527 0.535 0.504 0.557 3,277,916 0.5303 1.47%
2021-01-14 0 0.680 0.680 0.690 0.670 0.690 2,698,000 1,840,050 0.6820 0.519 0.519 0.527 0.512 0.527 3,533,286 0.5208 -2.86%
2021-01-13 0 0.700 0.690 0.700 0.680 0.780 9,709,000 7,108,360 0.7321 0.535 0.527 0.535 0.519 0.596 12,714,855 0.5591 -2.78%
2021-01-12 0 0.720 0.710 0.730 0.680 0.730 2,125,000 1,503,870 0.7077 0.550 0.542 0.557 0.519 0.557 2,782,889 0.5404 4.35%
2021-01-11 0 0.690 0.690 0.700 0.670 0.750 7,588,000 5,364,740 0.7070 0.527 0.527 0.535 0.512 0.573 9,937,204 0.5399 -4.17%
2021-01-08 0 0.720 0.700 0.720 0.700 0.750 4,837,000 3,478,370 0.7191 0.550 0.535 0.550 0.535 0.573 6,334,509 0.5491 0.00%
2021-01-07 0 0.720 0.710 0.720 0.600 0.750 18,274,000 12,753,240 0.6979 0.550 0.542 0.550 0.458 0.573 23,931,533 0.5329 18.03%
2021-01-06 0 0.610 0.590 0.610 0.580 0.620 3,757,000 2,265,490 0.6030 0.466 0.451 0.466 0.443 0.473 4,920,147 0.4605 3.39%
2021-01-05 0 0.590 0.580 0.590 0.560 0.600 1,828,000 1,066,220 0.5833 0.451 0.443 0.451 0.428 0.458 2,393,939 0.4454 -1.67%
2021-01-04 0 0.600 0.590 0.600 0.530 0.630 3,372,000 2,004,780 0.5945 0.458 0.451 0.458 0.405 0.481 4,415,953 0.4540 9.09%
2020-12-31 0 0.550 0.550 0.560 0.530 0.570 683,000 374,540 0.5484 0.420 0.420 0.428 0.405 0.435 894,453 0.4187 -3.51%
2020-12-30 0 0.570 0.560 0.570 0.550 0.570 1,246,000 693,690 0.5567 0.435 0.428 0.435 0.420 0.435 1,631,755 0.4251 0.00%
2020-12-29 0 0.570 0.560 0.580 0.550 0.600 2,397,000 1,365,140 0.5695 0.435 0.428 0.443 0.420 0.458 3,139,098 0.4349 -3.39%
2020-12-28 0 0.590 0.580 0.600 0.570 0.620 6,696,000 3,992,590 0.5963 0.451 0.443 0.458 0.435 0.473 8,769,046 0.4553 7.27%
2020-12-24 0 0.550 0.550 0.560 0.530 0.560 1,181,000 644,080 0.5454 0.420 0.420 0.428 0.405 0.428 1,546,631 0.4164 1.85%
2020-12-23 0 0.540 0.540 0.560 0.500 0.580 3,932,000 2,129,850 0.5417 0.412 0.412 0.428 0.382 0.443 5,149,326 0.4136 -1.82%
2020-12-22 0 0.550 0.550 0.560 0.550 0.620 3,021,000 1,747,710 0.5785 0.420 0.420 0.428 0.420 0.473 3,956,286 0.4418 -11.29%
2020-12-21 0 0.620 0.600 0.620 0.570 0.640 4,614,000 2,772,320 0.6008 0.473 0.458 0.473 0.435 0.489 6,042,470 0.4588 1.64%
2020-12-18 0 0.610 0.600 0.610 0.600 0.670 17,883,000 11,382,560 0.6365 0.466 0.458 0.466 0.458 0.512 23,419,482 0.4860 1.67%
2020-12-17 0 0.600 0.590 0.600 0.560 0.680 28,359,000 17,702,300 0.6242 0.458 0.451 0.458 0.428 0.519 37,138,796 0.4767 7.14%
2020-12-16 0 0.560 0.550 0.560 0.460 0.560 9,335,000 4,921,865 0.5272 0.428 0.420 0.428 0.351 0.428 12,225,066 0.4026 21.74%
2020-12-15 0 0.460 0.445 0.460 0.440 0.485 767,000 354,895 0.4627 0.351 0.340 0.351 0.336 0.370 1,004,459 0.3533 2.22%
2020-12-14 0 0.450 0.450 0.455 0.435 0.450 76,000 33,875 0.4457 0.344 0.344 0.347 0.332 0.344 99,529 0.3404 -3.23%
2020-12-11 0 0.465 0.455 0.465 0.450 0.470 569,000 261,645 0.4598 0.355 0.347 0.355 0.344 0.359 745,159 0.3511 6.90%
2020-12-10 0 0.435 0.435 0.445 0.430 0.455 820,000 363,145 0.4429 0.332 0.332 0.340 0.328 0.347 1,073,868 0.3382 -1.14%
2020-12-09 0 0.440 0.440 0.445 0.430 0.465 2,562,000 1,140,365 0.4451 0.336 0.336 0.340 0.328 0.355 3,355,182 0.3399 -5.38%
2020-12-08 0 0.465 0.460 0.470 0.450 0.480 1,257,000 577,660 0.4596 0.355 0.351 0.359 0.344 0.367 1,646,161 0.3509 -1.06%
2020-12-07 0 0.470 0.465 0.470 0.460 0.490 2,034,000 963,120 0.4735 0.359 0.355 0.359 0.351 0.374 2,663,716 0.3616 -4.08%
2020-12-04 0 0.490 0.490 0.495 0.470 0.495 1,882,000 905,825 0.4813 0.374 0.374 0.378 0.359 0.378 2,464,657 0.3675 -1.01%
2020-12-03 0 0.495 0.490 0.495 0.450 0.500 14,240,000 6,941,150 0.4874 0.378 0.374 0.378 0.344 0.382 18,648,628 0.3722 11.24%
2020-12-02 0 0.445 0.430 0.445 0.425 0.465 1,006,000 446,925 0.4443 0.340 0.328 0.340 0.325 0.355 1,317,452 0.3392 -1.11%
2020-12-01 0 0.450 0.450 0.460 0.430 0.450 576,000 254,360 0.4416 0.344 0.344 0.351 0.328 0.344 754,327 0.3372 0.00%
2020-11-30 0 0.450 0.440 0.450 0.440 0.490 2,459,000 1,125,180 0.4576 0.344 0.336 0.344 0.336 0.374 3,220,293 0.3494 -4.26%
2020-11-27 0 0.470 0.465 0.470 0.420 0.480 2,435,000 1,093,565 0.4491 0.359 0.355 0.359 0.321 0.367 3,188,863 0.3429 8.05%
2020-11-26 0 0.435 0.420 0.450 0.400 0.435 2,040,000 835,645 0.4096 0.332 0.321 0.344 0.305 0.332 2,671,573 0.3128 4.82%
2020-11-25 0 0.415 0.410 0.415 0.405 0.435 1,168,000 487,085 0.4170 0.317 0.313 0.317 0.309 0.332 1,529,607 0.3184 -5.68%
2020-11-24 0 0.440 0.430 0.440 0.395 0.450 6,526,000 2,775,135 0.4252 0.336 0.328 0.336 0.302 0.344 8,546,415 0.3247 14.29%
2020-11-23 0 0.385 0.380 0.385 0.360 0.390 2,633,000 1,006,560 0.3823 0.294 0.290 0.294 0.275 0.298 3,448,163 0.2919 8.45%
2020-11-20 0 0.355 0.345 0.360 0.345 0.360 1,751,000 619,305 0.3537 0.271 0.263 0.275 0.263 0.275 2,293,100 0.2701 1.43%
2020-11-19 0 0.350 0.345 0.350 0.345 0.390 2,437,000 864,540 0.3548 0.267 0.263 0.267 0.263 0.298 3,191,482 0.2709 -5.41%
2020-11-18 0 0.370 0.370 0.375 0.365 0.370 626,000 231,525 0.3698 0.283 0.283 0.286 0.279 0.283 819,806 0.2824 1.37%
2020-11-17 0 0.365 0.365 0.385 0.365 0.385 310,000 116,045 0.3743 0.279 0.279 0.294 0.279 0.294 405,974 0.2858 -2.67%
2020-11-16 0 0.375 0.375 0.380 0.360 0.385 148,000 55,900 0.3777 0.286 0.286 0.290 0.275 0.294 193,820 0.2884 2.74%
2020-11-13 0 0.365 0.365 0.375 0.360 0.385 272,000 101,170 0.3719 0.279 0.279 0.286 0.275 0.294 356,210 0.2840 0.00%
2020-11-12 0 0.365 0.365 0.375 0.360 0.370 68,000 24,815 0.3649 0.279 0.279 0.286 0.275 0.283 89,052 0.2787 -1.35%
2020-11-11 0 0.370 0.370 0.375 0.355 0.375 820,000 302,725 0.3692 0.283 0.283 0.286 0.271 0.286 1,073,868 0.2819 2.78%
2020-11-10 0 0.360 0.360 0.370 0.360 0.370 354,000 129,040 0.3645 0.275 0.275 0.283 0.275 0.283 463,597 0.2783 -1.37%
2020-11-09 0 0.365 0.365 0.370 0.350 0.370 218,000 79,490 0.3646 0.279 0.279 0.283 0.267 0.283 285,492 0.2784 2.82%
2020-11-06 0 0.355 0.350 0.360 0.355 0.355 62,000 22,010 0.3550 0.271 0.267 0.275 0.271 0.271 81,195 0.2711 0.00%
2020-11-05 0 0.355 0.355 0.365 0.350 0.355 259,000 91,510 0.3533 0.271 0.271 0.279 0.267 0.271 339,185 0.2698 -1.39%
2020-11-04 0 0.360 0.350 0.370 0.350 0.365 236,000 84,860 0.3596 0.275 0.267 0.283 0.267 0.279 309,064 0.2746 1.41%
2020-11-03 0 0.355 0.350 0.360 0.345 0.360 505,000 177,030 0.3506 0.271 0.267 0.275 0.263 0.275 661,345 0.2677 2.90%
2020-11-02 0 0.345 0.345 0.360 0.345 0.350 41,000 14,155 0.3452 0.263 0.263 0.275 0.263 0.267 53,693 0.2636 -1.43%
2020-10-30 0 0.350 0.350 0.360 0.350 0.360 326,000 114,425 0.3510 0.267 0.267 0.275 0.267 0.275 426,928 0.2680 -4.11%
2020-10-29 0 0.365 0.360 0.365 0.350 0.365 148,000 52,965 0.3579 0.279 0.275 0.279 0.267 0.279 193,820 0.2733 1.39%
2020-10-28 0 0.360 0.360 0.370 0.340 0.380 3,077,000 1,140,155 0.3705 0.275 0.275 0.283 0.260 0.290 4,029,623 0.2829 4.35%
2020-10-27 0 0.345 0.345 0.350 0.340 0.345 109,000 37,350 0.3427 0.263 0.263 0.267 0.260 0.263 142,746 0.2617 -1.43%
2020-10-23 0 0.350 0.340 0.350 0.340 0.350 129,000 44,760 0.3470 0.267 0.260 0.267 0.260 0.267 168,938 0.2649 0.00%
2020-10-22 0 0.350 0.345 0.360 0.345 0.370 397,000 136,995 0.3451 0.267 0.263 0.275 0.263 0.283 519,909 0.2635 2.94%
2020-10-21 0 0.340 0.340 0.355 0.340 0.350 253,000 87,235 0.3448 0.260 0.260 0.271 0.260 0.267 331,327 0.2633 -1.45%
2020-10-20 0 0.345 0.345 0.355 0.345 0.350 278,000 96,765 0.3481 0.263 0.263 0.271 0.263 0.267 364,067 0.2658 0.00%
2020-10-19 0 0.345 0.345 0.360 0.345 0.360 654,000 232,295 0.3552 0.263 0.263 0.275 0.263 0.275 856,475 0.2712 -1.43%
2020-10-16 0 0.350 0.345 0.355 0.345 0.350 196,000 67,630 0.3451 0.267 0.263 0.271 0.263 0.267 256,681 0.2635 1.45%
2020-10-15 0 0.345 0.340 0.345 0.345 0.345 316,000 109,020 0.3450 0.263 0.260 0.263 0.263 0.263 413,832 0.2634 1.47%
2020-10-14 0 0.340 0.340 0.350 0.340 0.345 12,000 4,120 0.3433 0.260 0.260 0.267 0.260 0.263 15,715 0.2622 -2.86%
2020-10-12 0 0.350 0.340 0.350 0.340 0.360 686,000 240,135 0.3501 0.267 0.260 0.267 0.260 0.275 898,382 0.2673 4.48%
2020-10-09 0 0.335 0.335 0.350 0.335 0.335 41,000 13,735 0.3350 0.256 0.256 0.267 0.256 0.256 53,693 0.2558 -2.90%
2020-10-08 0 0.345 0.345 0.360 0.330 0.350 197,000 67,365 0.3420 0.263 0.263 0.275 0.252 0.267 257,990 0.2611 2.99%
2020-10-07 0 0.335 0.335 0.350 0.335 0.335 16,000 5,360 0.3350 0.256 0.256 0.267 0.256 0.256 20,954 0.2558 -1.47%
2020-10-06 0 0.340 0.340 0.350 0.335 0.340 33,000 11,065 0.3353 0.260 0.260 0.267 0.256 0.260 43,217 0.2560 0.00%
2020-10-05 0 0.340 0.340 0.355 0.330 0.350 143,000 47,950 0.3353 0.260 0.260 0.271 0.252 0.267 187,272 0.2560 0.00%
2020-09-30 0 0.340 0.330 0.345 0.335 0.340 33,000 11,205 0.3395 0.260 0.252 0.263 0.256 0.260 43,217 0.2593 -2.86%
2020-09-29 0 0.350 0.350 0.355 0.340 0.355 22,000 7,560 0.3436 0.267 0.267 0.271 0.260 0.271 28,811 0.2624 2.94%
2020-09-28 0 0.340 0.340 0.350 0.340 0.340 122,000 41,480 0.3400 0.260 0.260 0.267 0.260 0.260 159,771 0.2596 -1.45%
2020-09-25 0 0.345 0.345 0.350 0.345 0.350 407,000 140,925 0.3463 0.263 0.263 0.267 0.263 0.267 533,005 0.2644 -1.43%
2020-09-24 0 0.350 0.345 0.360 0.350 0.360 134,000 47,170 0.3520 0.267 0.263 0.275 0.267 0.275 175,486 0.2688 -1.41%
2020-09-23 0 0.355 0.355 0.365 0.355 0.375 1,011,000 370,160 0.3661 0.271 0.271 0.279 0.271 0.286 1,324,000 0.2796 -4.05%
2020-09-22 0 0.370 0.350 0.370 0.335 0.370 544,000 194,190 0.3570 0.283 0.267 0.283 0.256 0.283 712,420 0.2726 5.71%
2020-09-21 0 0.350 0.350 0.375 0.350 0.365 755,000 267,580 0.3544 0.267 0.267 0.286 0.267 0.279 988,744 0.2706 -2.78%
2020-09-18 0 0.360 0.360 0.365 0.355 0.380 355,000 128,520 0.3620 0.275 0.275 0.279 0.271 0.290 464,906 0.2764 -1.37%
2020-09-17 0 0.365 0.365 0.370 0.355 0.370 14,000 5,130 0.3664 0.279 0.279 0.283 0.271 0.283 18,334 0.2798 -1.35%
2020-09-16 0 0.370 0.360 0.380 0.360 0.370 134,000 48,765 0.3639 0.283 0.275 0.290 0.275 0.283 175,486 0.2779 0.00%
2020-09-15 0 0.370 0.370 0.380 0.360 0.390 364,000 135,800 0.3731 0.283 0.283 0.290 0.275 0.298 476,692 0.2849 -1.33%
2020-09-14 0 0.375 0.365 0.375 0.365 0.390 573,000 215,420 0.3760 0.286 0.279 0.286 0.279 0.298 750,398 0.2871 4.17%
2020-09-11 0 0.360 0.355 0.380 0.350 0.380 2,524,000 918,995 0.3641 0.275 0.271 0.290 0.267 0.290 3,305,417 0.2780 -2.70%
2020-09-10 0 0.370 0.355 0.370 0.330 0.375 3,977,000 1,450,075 0.3646 0.283 0.271 0.283 0.252 0.286 5,208,258 0.2784 10.45%
2020-09-09 0 0.335 0.330 0.335 0.325 0.350 610,000 202,830 0.3325 0.256 0.252 0.256 0.248 0.267 798,853 0.2539 -1.47%
2020-09-08 0 0.340 0.330 0.340 0.330 0.340 1,170,000 391,735 0.3348 0.260 0.252 0.260 0.252 0.260 1,532,226 0.2557 0.00%
2020-09-07 0 0.340 0.335 0.355 0.335 0.360 875,000 306,785 0.3506 0.260 0.256 0.271 0.256 0.275 1,145,895 0.2677 0.00%
2020-09-04 0 0.340 0.335 0.345 0.330 0.345 1,262,000 431,370 0.3418 0.260 0.256 0.263 0.252 0.263 1,652,708 0.2610 -1.45%
2020-09-03 0 0.345 0.340 0.350 0.340 0.355 1,050,000 365,610 0.3482 0.263 0.260 0.267 0.260 0.271 1,375,074 0.2659 -2.82%
2020-09-02 0 0.355 0.350 0.355 0.345 0.360 661,000 232,995 0.3525 0.271 0.267 0.271 0.263 0.275 865,642 0.2692 -1.39%
2020-09-01 0 0.360 0.360 0.370 0.350 0.370 1,412,000 512,750 0.3631 0.275 0.275 0.283 0.267 0.283 1,849,148 0.2773 2.86%
2020-08-31 0 0.350 0.345 0.360 0.345 0.365 1,151,000 409,445 0.3557 0.267 0.263 0.275 0.263 0.279 1,507,343 0.2716 -4.11%
2020-08-28 0 0.365 0.355 0.365 0.345 0.365 1,714,000 609,960 0.3559 0.279 0.271 0.279 0.263 0.279 2,244,645 0.2717 4.29%
2020-08-27 0 0.350 0.350 0.355 0.350 0.360 248,000 88,080 0.3552 0.267 0.267 0.271 0.267 0.275 324,779 0.2712 -1.41%
2020-08-26 0 0.355 0.350 0.365 0.350 0.375 1,721,000 615,470 0.3576 0.271 0.267 0.279 0.267 0.286 2,253,812 0.2731 -2.74%
2020-08-25 0 0.365 0.360 0.365 0.345 0.380 2,050,000 735,415 0.3587 0.279 0.275 0.279 0.263 0.290 2,684,669 0.2739 -1.35%
2020-08-24 0 0.370 0.370 0.375 0.350 0.420 3,827,000 1,436,835 0.3754 0.283 0.283 0.286 0.267 0.321 5,011,819 0.2867 -11.90%
2020-08-21 0 0.420 0.420 0.435 0.420 0.440 344,000 148,480 0.4316 0.321 0.321 0.332 0.321 0.336 450,501 0.3296 -3.45%
2020-08-20 0 0.435 0.420 0.435 0.420 0.435 388,000 167,040 0.4305 0.332 0.321 0.332 0.321 0.332 508,123 0.3287 3.57%
2020-08-19 0 0.420 0.400 0.425 - - 0 0 - 0.321 0.305 0.325 - - 0 - 0.00%
2020-08-18 0 0.420 0.420 0.430 0.420 0.425 168,000 71,105 0.4232 0.321 0.321 0.328 0.321 0.325 220,012 0.3232 0.00%
2020-08-17 0 0.420 0.420 0.440 0.395 0.430 255,000 106,420 0.4173 0.321 0.321 0.336 0.302 0.328 333,947 0.3187 -1.18%
2020-08-14 0 0.425 0.410 0.430 0.390 0.430 687,000 288,335 0.4197 0.325 0.313 0.328 0.298 0.328 899,692 0.3205 3.66%
2020-08-13 0 0.410 0.400 0.415 0.405 0.410 236,000 95,700 0.4055 0.313 0.305 0.317 0.309 0.313 309,064 0.3096 -1.20%
2020-08-12 0 0.415 0.400 0.420 0.390 0.430 1,295,000 524,425 0.4050 0.317 0.305 0.321 0.298 0.328 1,695,925 0.3092 -3.49%
2020-08-11 0 0.430 0.430 0.440 0.420 0.455 472,000 209,965 0.4448 0.328 0.328 0.336 0.321 0.347 618,129 0.3397 -4.44%
2020-08-10 0 0.450 0.440 0.450 0.445 0.480 898,000 410,070 0.4566 0.344 0.336 0.344 0.340 0.367 1,176,016 0.3487 -6.25%
2020-08-07 0 0.480 0.455 0.480 0.425 0.480 2,782,000 1,296,130 0.4659 0.367 0.347 0.367 0.325 0.367 3,643,292 0.3558 5.49%
2020-08-06 0 0.455 0.445 0.455 0.440 0.485 2,959,000 1,354,205 0.4577 0.347 0.340 0.347 0.336 0.370 3,875,091 0.3495 -2.15%
2020-08-05 0 0.465 0.465 0.470 0.405 0.475 5,388,566 2,451,677 0.4550 0.355 0.355 0.359 0.309 0.363 7,056,837 0.3474 10.71%
2020-08-04 0 0.420 0.400 0.420 0.380 0.425 3,382,000 1,385,340 0.4096 0.321 0.305 0.321 0.290 0.325 4,429,049 0.3128 12.00%
2020-08-03 0 0.375 0.370 0.395 0.370 0.400 995,000 382,175 0.3841 0.286 0.283 0.302 0.283 0.305 1,303,047 0.2933 -2.60%
2020-07-31 0 0.385 0.375 0.385 0.365 0.385 551,000 207,970 0.3774 0.294 0.286 0.294 0.279 0.294 721,587 0.2882 4.05%
2020-07-30 0 0.370 0.370 0.375 0.355 0.380 1,588,000 580,335 0.3655 0.283 0.283 0.286 0.271 0.290 2,079,636 0.2791 1.37%
2020-07-29 0 0.365 0.365 0.380 0.355 0.395 1,155,000 424,210 0.3673 0.279 0.279 0.290 0.271 0.302 1,512,582 0.2805 -3.95%
2020-07-28 0 0.380 0.365 0.380 0.365 0.410 3,089,000 1,186,945 0.3842 0.290 0.279 0.290 0.279 0.313 4,045,338 0.2934 8.57%
2020-07-27 0 0.350 0.350 0.365 0.340 0.365 855,000 299,405 0.3502 0.267 0.267 0.279 0.260 0.279 1,119,703 0.2674 0.00%
2020-07-24 0 0.350 0.350 0.365 0.345 0.360 1,344,000 475,985 0.3542 0.267 0.267 0.279 0.263 0.275 1,760,095 0.2704 -1.41%
2020-07-23 0 0.355 0.350 0.360 0.340 0.360 814,000 281,555 0.3459 0.271 0.267 0.275 0.260 0.275 1,066,010 0.2641 1.43%
2020-07-22 0 0.350 0.350 0.360 0.350 0.370 1,405,000 496,870 0.3536 0.267 0.267 0.275 0.267 0.283 1,839,981 0.2700 0.00%
2020-07-21 0 0.350 0.350 0.360 0.335 0.370 1,074,000 379,470 0.3533 0.267 0.267 0.275 0.256 0.283 1,406,505 0.2698 0.00%
2020-07-20 0 0.350 0.350 0.360 0.335 0.360 804,000 282,210 0.3510 0.267 0.267 0.275 0.256 0.275 1,052,914 0.2680 2.94%
2020-07-17 0 0.340 0.340 0.360 0.335 0.360 685,090 235,791 0.3442 0.260 0.260 0.275 0.256 0.275 897,190 0.2628 -5.56%
2020-07-16 0 0.360 0.350 0.360 0.340 0.370 1,715,000 613,105 0.3575 0.275 0.267 0.275 0.260 0.283 2,245,955 0.2730 -6.49%
2020-07-15 0 0.385 0.380 0.385 0.360 0.395 2,291,000 853,710 0.3726 0.294 0.290 0.294 0.275 0.302 3,000,281 0.2845 -4.94%
2020-07-14 0 0.405 0.400 0.405 0.360 0.425 7,166,000 2,843,300 0.3968 0.309 0.305 0.309 0.275 0.325 9,384,556 0.3030 10.96%
2020-07-13 0 0.365 0.360 0.365 0.330 0.370 4,616,000 1,649,580 0.3574 0.279 0.275 0.279 0.252 0.283 6,045,089 0.2729 7.35%
2020-07-10 0 0.340 0.330 0.340 0.330 0.360 1,974,000 663,175 0.3360 0.260 0.252 0.260 0.252 0.275 2,585,140 0.2565 -2.86%
2020-07-09 0 0.350 0.340 0.350 0.315 0.350 9,698,000 3,288,400 0.3391 0.267 0.260 0.267 0.241 0.267 12,700,449 0.2589 9.38%
2020-07-08 0 0.320 0.315 0.320 0.290 0.350 15,802,000 5,083,000 0.3217 0.244 0.241 0.244 0.221 0.267 20,694,215 0.2456 18.52%
2020-07-07 0 0.270 0.270 0.280 0.255 0.285 10,854,000 2,974,755 0.2741 0.206 0.206 0.214 0.195 0.218 14,214,341 0.2093 3.85%
2020-07-06 0 0.260 0.250 0.265 0.231 0.265 11,753,000 2,995,871 0.2549 0.199 0.191 0.202 0.176 0.202 15,391,666 0.1946 4.00%
2020-07-03 0 0.250 0.250 0.255 0.242 0.260 2,311,000 585,585 0.2534 0.191 0.191 0.195 0.185 0.199 3,026,473 0.1935 2.04%
2020-07-02 0 0.245 0.240 0.245 0.236 0.245 1,002,000 243,005 0.2425 0.187 0.183 0.187 0.180 0.187 1,312,214 0.1852 4.26%
2020-06-30 0 0.235 0.235 0.247 0.235 0.248 355,000 85,536 0.2409 0.179 0.179 0.189 0.179 0.189 464,906 0.1840 -2.08%
2020-06-29 0 0.240 0.240 0.249 0.229 0.250 942,000 234,256 0.2487 0.183 0.183 0.190 0.175 0.191 1,233,638 0.1899 -4.00%
2020-06-26 0 0.250 0.248 0.255 0.240 0.260 2,710,000 681,097 0.2513 0.191 0.189 0.195 0.183 0.199 3,549,002 0.1919 -3.85%
2020-06-24 0 0.260 0.255 0.260 0.249 0.260 2,784,000 714,319 0.2566 0.199 0.195 0.199 0.190 0.199 3,645,912 0.1959 4.42%
2020-06-23 0 0.249 0.247 0.255 0.241 0.260 2,644,000 665,035 0.2515 0.190 0.189 0.195 0.184 0.199 3,462,568 0.1921 -2.35%
2020-06-22 0 0.255 0.255 0.260 0.255 0.275 2,860,000 746,605 0.2611 0.195 0.195 0.199 0.195 0.210 3,745,441 0.1993 -5.56%
2020-06-19 0 0.270 0.265 0.275 0.265 0.280 2,538,000 688,420 0.2712 0.206 0.202 0.210 0.202 0.214 3,323,751 0.2071 -3.57%
2020-06-18 0 0.280 0.270 0.280 0.275 0.285 2,962,000 826,645 0.2791 0.214 0.206 0.214 0.210 0.218 3,879,019 0.2131 0.00%
2020-06-17 0 0.280 0.275 0.280 0.275 0.290 2,098,000 589,000 0.2807 0.214 0.210 0.214 0.210 0.221 2,747,530 0.2144 0.00%
2020-06-16 0 0.280 0.275 0.285 0.280 0.290 3,183,000 905,215 0.2844 0.214 0.210 0.218 0.214 0.221 4,168,440 0.2172 -3.45%
2020-06-15 0 0.290 0.280 0.295 0.285 0.315 474,000 139,590 0.2945 0.221 0.214 0.225 0.218 0.241 620,748 0.2249 -3.33%
2020-06-12 0 0.300 0.300 0.310 0.300 0.310 172,000 52,100 0.3029 0.229 0.229 0.237 0.229 0.237 225,250 0.2313 -3.23%
2020-06-11 0 0.310 0.305 0.310 0.300 0.315 715,000 221,200 0.3094 0.237 0.233 0.237 0.229 0.241 936,360 0.2362 -7.46%
2020-06-10 0 0.335 0.320 0.335 0.305 0.340 963,000 305,405 0.3171 0.256 0.244 0.256 0.233 0.260 1,261,140 0.2422 4.69%
2020-06-09 0 0.320 0.320 0.325 0.290 0.340 1,051,000 341,095 0.3245 0.244 0.244 0.248 0.221 0.260 1,376,384 0.2478 10.34%
2020-06-08 0 0.290 0.290 0.300 0.285 0.300 114,000 34,070 0.2989 0.221 0.221 0.229 0.218 0.229 149,294 0.2282 0.00%
2020-06-05 0 0.290 0.290 0.300 0.285 0.290 266,000 76,330 0.2870 0.221 0.221 0.229 0.218 0.221 348,352 0.2191 0.00%
2020-06-04 0 0.290 0.290 0.300 0.280 0.295 157,000 45,370 0.2890 0.221 0.221 0.229 0.214 0.225 205,606 0.2207 -1.69%
2020-06-03 0 0.295 0.285 0.300 0.280 0.305 419,000 123,265 0.2942 0.225 0.218 0.229 0.214 0.233 548,720 0.2246 1.72%
2020-06-02 0 0.290 0.280 0.300 0.270 0.300 434,000 123,365 0.2843 0.221 0.214 0.229 0.206 0.229 568,364 0.2171 -1.69%
2020-06-01 0 0.295 0.295 0.310 0.265 0.300 528,000 149,120 0.2824 0.225 0.225 0.237 0.202 0.229 691,466 0.2157 9.26%
2020-05-29 0 0.270 0.270 0.280 0.255 0.280 98,000 27,120 0.2767 0.206 0.206 0.214 0.195 0.214 128,340 0.2113 0.00%
2020-05-28 0 0.270 0.270 0.280 0.270 0.295 319,000 86,745 0.2719 0.206 0.206 0.214 0.206 0.225 417,761 0.2076 -5.26%
2020-05-27 0 0.285 0.280 0.290 0.265 0.300 1,410,000 412,510 0.2926 0.218 0.214 0.221 0.202 0.229 1,846,529 0.2234 3.64%
2020-05-26 0 0.275 0.270 0.275 0.270 0.285 81,000 22,640 0.2795 0.210 0.206 0.210 0.206 0.218 106,077 0.2134 1.85%
2020-05-25 0 0.270 0.270 0.280 0.270 0.290 465,000 127,525 0.2742 0.206 0.206 0.214 0.206 0.221 608,962 0.2094 -1.82%
2020-05-22 0 0.275 0.275 0.285 0.275 0.290 595,000 166,045 0.2791 0.210 0.210 0.218 0.210 0.221 779,209 0.2131 -5.17%
2020-05-21 0 0.290 0.290 0.295 0.290 0.295 193,000 56,645 0.2935 0.221 0.221 0.225 0.221 0.225 252,752 0.2241 0.00%
2020-05-20 0 0.290 0.285 0.295 0.290 0.295 670,000 194,875 0.2909 0.221 0.218 0.225 0.221 0.225 877,428 0.2221 -1.69%
2020-05-19 0 0.295 0.290 0.295 0.290 0.305 383,000 113,700 0.2969 0.225 0.221 0.225 0.221 0.233 501,575 0.2267 1.72%
2020-05-18 0 0.290 0.295 0.300 0.290 0.305 200,000 59,745 0.2987 0.221 0.225 0.229 0.221 0.233 261,919 0.2281 -3.33%
2020-05-15 0 0.300 0.290 0.300 0.280 0.310 332,000 95,870 0.2888 0.229 0.221 0.229 0.214 0.237 434,785 0.2205 0.00%
2020-05-14 0 0.300 0.290 0.310 0.300 0.310 814,000 245,235 0.3013 0.229 0.221 0.237 0.229 0.237 1,066,010 0.2300 -1.64%
2020-05-13 0 0.305 0.305 0.315 0.300 0.310 212,000 65,170 0.3074 0.233 0.233 0.241 0.229 0.237 277,634 0.2347 -3.17%
2020-05-12 0 0.315 0.310 0.315 0.305 0.315 17,000 5,305 0.3121 0.241 0.237 0.241 0.233 0.241 22,263 0.2383 1.61%
2020-05-11 0 0.310 0.315 0.320 0.305 0.330 294,000 91,040 0.3097 0.237 0.241 0.244 0.233 0.252 385,021 0.2365 0.00%
2020-05-08 0 0.310 0.305 0.320 0.305 0.310 282,000 86,915 0.3082 0.237 0.233 0.244 0.233 0.237 369,306 0.2353 0.00%
2020-05-07 0 0.310 0.305 0.310 - - 0 0 - 0.237 0.233 0.237 - - 0 - 0.00%
2020-05-06 0 0.310 0.310 0.320 0.305 0.305 41,000 12,505 0.3050 0.237 0.237 0.244 0.233 0.233 53,693 0.2329 -1.59%
2020-05-05 0 0.315 0.315 0.320 0.305 0.320 203,000 64,310 0.3168 0.241 0.241 0.244 0.233 0.244 265,848 0.2419 1.61%
2020-05-04 0 0.310 0.300 0.310 0.300 0.330 190,000 58,795 0.3094 0.237 0.229 0.237 0.229 0.252 248,823 0.2363 -4.62%
2020-04-29 0 0.325 0.310 0.325 0.320 0.325 98,000 31,845 0.3249 0.248 0.237 0.248 0.244 0.248 128,340 0.2481 0.00%
2020-04-28 0 0.325 0.305 0.330 0.310 0.330 217,000 70,180 0.3234 0.248 0.233 0.252 0.237 0.252 284,182 0.2470 6.56%
2020-04-27 0 0.305 0.310 0.330 0.305 0.335 687,000 214,905 0.3128 0.233 0.237 0.252 0.233 0.256 899,692 0.2389 -4.69%
2020-04-24 0 0.320 0.320 0.330 0.305 0.325 41,000 13,175 0.3213 0.244 0.244 0.252 0.233 0.248 53,693 0.2454 1.59%
2020-04-23 0 0.315 0.315 0.320 0.305 0.340 509,000 162,560 0.3194 0.241 0.241 0.244 0.233 0.260 666,584 0.2439 1.61%
2020-04-22 0 0.310 0.290 0.340 0.300 0.310 40,000 12,390 0.3098 0.237 0.221 0.260 0.229 0.237 52,384 0.2365 -1.59%
2020-04-21 0 0.315 0.305 0.315 - - 42,000 13,230 0.3150 0.241 0.233 0.241 - - 55,003 0.2405 0.00%
2020-04-20 0 0.315 0.315 0.320 0.310 0.315 158,000 49,645 0.3142 0.241 0.241 0.244 0.237 0.241 206,916 0.2399 1.61%
2020-04-17 0 0.310 0.300 0.310 0.290 0.330 523,000 161,525 0.3088 0.237 0.229 0.237 0.221 0.252 684,918 0.2358 0.00%
2020-04-16 0 0.310 0.310 0.340 0.310 0.325 16,000 5,170 0.3231 0.237 0.237 0.260 0.237 0.248 20,954 0.2467 -4.62%
2020-04-15 0 0.325 0.325 0.350 0.315 0.330 36,000 11,855 0.3293 0.248 0.248 0.267 0.241 0.252 47,145 0.2515 -2.99%
2020-04-14 0 0.335 0.325 0.335 0.315 0.345 71,000 23,105 0.3254 0.256 0.248 0.256 0.241 0.263 92,981 0.2485 6.35%
2020-04-09 0 0.315 0.315 0.325 0.310 0.355 535,000 178,275 0.3332 0.241 0.241 0.248 0.237 0.271 700,633 0.2544 5.00%
2020-04-08 0 0.300 0.300 0.305 0.300 0.305 168,000 51,130 0.3043 0.229 0.229 0.233 0.229 0.233 220,012 0.2324 0.00%
2020-04-07 0 0.300 0.300 0.310 0.290 0.310 1,382,000 411,540 0.2978 0.229 0.229 0.237 0.221 0.237 1,809,860 0.2274 1.69%
2020-04-06 0 0.295 0.295 0.305 0.290 0.305 327,000 98,920 0.3025 0.225 0.225 0.233 0.221 0.233 428,237 0.2310 -4.84%
2020-04-03 0 0.310 0.290 0.310 0.290 0.310 7,000 2,070 0.2957 0.237 0.221 0.237 0.221 0.237 9,167 0.2258 6.90%
2020-04-02 0 0.290 0.290 0.300 0.280 0.300 156,000 45,840 0.2938 0.221 0.221 0.229 0.214 0.229 204,297 0.2244 0.00%
2020-04-01 0 0.290 0.290 0.300 0.290 0.295 74,000 21,465 0.2901 0.221 0.221 0.229 0.221 0.225 96,910 0.2215 -3.33%
2020-03-31 0 0.300 0.295 0.320 0.295 0.300 62,000 18,590 0.2998 0.229 0.225 0.244 0.225 0.229 81,195 0.2290 3.45%
2020-03-30 0 0.290 0.290 0.300 0.285 0.300 11,000 3,265 0.2968 0.221 0.221 0.229 0.218 0.229 14,406 0.2266 -3.33%
2020-03-27 0 0.300 0.300 0.315 0.300 0.325 766,000 243,165 0.3174 0.229 0.229 0.241 0.229 0.248 1,003,150 0.2424 0.00%
2020-03-26 0 0.300 0.285 0.305 0.295 0.315 370,000 110,345 0.2982 0.229 0.218 0.233 0.225 0.241 484,550 0.2277 1.69%
2020-03-25 0 0.295 0.295 0.310 0.290 0.320 473,000 141,850 0.2999 0.225 0.225 0.237 0.221 0.244 619,438 0.2290 1.72%
2020-03-24 0 0.290 0.290 0.300 0.280 0.300 2,798,000 825,790 0.2951 0.221 0.221 0.229 0.214 0.229 3,664,246 0.2254 1.75%
2020-03-23 0 0.285 0.285 0.300 0.280 0.310 231,000 68,260 0.2955 0.218 0.218 0.229 0.214 0.237 302,516 0.2256 -9.52%
2020-03-20 0 0.315 0.300 0.315 0.290 0.315 122,000 35,975 0.2949 0.241 0.229 0.241 0.221 0.241 159,771 0.2252 12.50%
2020-03-19 0 0.280 0.280 0.320 0.270 0.300 531,000 148,195 0.2791 0.214 0.214 0.244 0.206 0.229 695,395 0.2131 -6.67%
2020-03-18 0 0.300 0.300 0.310 0.290 0.330 1,419,000 428,400 0.3019 0.229 0.229 0.237 0.221 0.252 1,858,315 0.2305 -6.25%
2020-03-17 0 0.320 0.320 0.325 0.305 0.335 508,000 161,495 0.3179 0.244 0.244 0.248 0.233 0.256 665,274 0.2427 0.00%
2020-03-16 0 0.320 0.320 0.330 0.315 0.335 1,311,000 426,355 0.3252 0.244 0.244 0.252 0.241 0.256 1,716,879 0.2483 -11.11%
2020-03-13 0 0.360 0.345 0.360 0.330 0.360 537,000 186,455 0.3472 0.275 0.263 0.275 0.252 0.275 703,252 0.2651 -5.26%
2020-03-12 0 0.380 0.365 0.380 0.355 0.380 329,000 122,185 0.3714 0.290 0.279 0.290 0.271 0.290 430,857 0.2836 0.00%
2020-03-11 0 0.380 0.380 0.395 0.370 0.395 138,000 51,915 0.3762 0.290 0.290 0.302 0.283 0.302 180,724 0.2873 1.33%
2020-03-10 0 0.375 0.375 0.395 0.370 0.395 303,000 116,115 0.3832 0.286 0.286 0.302 0.283 0.302 396,807 0.2926 1.35%
2020-03-09 0 0.370 0.370 0.380 0.370 0.385 505,000 190,595 0.3774 0.283 0.283 0.290 0.283 0.294 661,345 0.2882 -3.90%
2020-03-06 0 0.385 0.385 0.400 0.385 0.410 136,000 53,605 0.3942 0.294 0.294 0.305 0.294 0.313 178,105 0.3010 -3.75%
2020-03-05 0 0.400 0.400 0.420 0.390 0.405 110,000 44,030 0.4003 0.305 0.305 0.321 0.298 0.309 144,055 0.3056 1.27%
2020-03-04 0 0.395 0.395 0.420 0.390 0.420 58,000 23,315 0.4020 0.302 0.302 0.321 0.298 0.321 75,956 0.3070 -5.95%
2020-03-03 0 0.420 0.390 0.425 0.385 0.420 174,000 68,655 0.3946 0.321 0.298 0.325 0.294 0.321 227,869 0.3013 5.00%
2020-03-02 0 0.400 0.400 0.410 0.395 0.400 85,000 33,995 0.3999 0.305 0.305 0.313 0.302 0.305 111,316 0.3054 2.56%
2020-02-28 0 0.390 0.390 0.400 0.380 0.405 481,000 186,585 0.3879 0.298 0.298 0.305 0.290 0.309 629,915 0.2962 -7.14%
2020-02-27 0 0.420 0.405 0.420 0.405 0.420 141,000 58,130 0.4123 0.321 0.309 0.321 0.309 0.321 184,653 0.3148 5.00%
2020-02-26 0 0.400 0.400 0.425 0.400 0.435 433,000 179,845 0.4153 0.305 0.305 0.325 0.305 0.332 567,054 0.3172 -4.76%
2020-02-25 0 0.420 0.410 0.430 0.385 0.430 59,000 24,665 0.4181 0.321 0.313 0.328 0.294 0.328 77,266 0.3192 2.44%
2020-02-24 0 0.410 0.410 0.430 0.410 0.420 248,000 103,445 0.4171 0.313 0.313 0.328 0.313 0.321 324,779 0.3185 -2.38%
2020-02-21 0 0.420 0.415 0.430 0.415 0.430 661,000 278,815 0.4218 0.321 0.317 0.328 0.317 0.328 865,642 0.3221 -1.18%
2020-02-20 0 0.425 0.425 0.430 0.415 0.435 301,000 128,120 0.4256 0.325 0.325 0.328 0.317 0.332 394,188 0.3250 -1.16%
2020-02-19 0 0.430 0.430 0.435 0.430 0.450 84,000 37,270 0.4437 0.328 0.328 0.332 0.328 0.344 110,006 0.3388 -1.15%
2020-02-18 0 0.435 0.430 0.440 0.415 0.440 374,000 158,440 0.4236 0.332 0.328 0.336 0.317 0.336 489,788 0.3235 0.00%
2020-02-17 0 0.435 0.435 0.440 0.420 0.435 348,000 150,340 0.4320 0.332 0.332 0.336 0.321 0.332 455,739 0.3299 -1.14%
2020-02-14 0 0.440 0.435 0.440 0.430 0.470 2,071,000 922,475 0.4454 0.336 0.332 0.336 0.328 0.359 2,712,171 0.3401 0.00%
2020-02-13 0 0.440 0.435 0.440 0.430 0.450 660,000 288,560 0.4372 0.336 0.332 0.336 0.328 0.344 864,332 0.3339 -2.22%
2020-02-12 0 0.450 0.440 0.450 0.425 0.460 5,426,000 2,385,730 0.4397 0.344 0.336 0.344 0.325 0.351 7,105,861 0.3357 12.50%
2020-02-11 0 0.400 0.400 0.410 0.400 0.425 469,000 193,440 0.4125 0.305 0.305 0.313 0.305 0.325 614,200 0.3149 -3.61%
2020-02-10 0 0.415 0.400 0.415 0.395 0.415 11,000 4,525 0.4114 0.317 0.305 0.317 0.302 0.317 14,406 0.3141 -1.19%
2020-02-07 0 0.420 0.400 0.420 0.400 0.420 138,000 56,790 0.4115 0.321 0.305 0.321 0.305 0.321 180,724 0.3142 3.70%
2020-02-06 0 0.405 0.400 0.410 0.385 0.410 224,000 90,450 0.4038 0.309 0.305 0.313 0.294 0.313 293,349 0.3083 5.19%
2020-02-05 0 0.385 0.385 0.390 0.380 0.400 353,000 137,515 0.3896 0.294 0.294 0.298 0.290 0.305 462,287 0.2975 0.00%
2020-02-04 0 0.385 0.385 0.400 0.370 0.405 503,000 197,415 0.3925 0.294 0.294 0.305 0.283 0.309 658,726 0.2997 -1.28%
2020-02-03 0 0.390 0.375 0.390 0.370 0.390 322,000 123,305 0.3829 0.298 0.286 0.298 0.283 0.298 421,689 0.2924 4.00%
2020-01-31 0 0.375 0.370 0.375 0.365 0.405 616,000 242,145 0.3931 0.286 0.283 0.286 0.279 0.309 806,710 0.3002 2.74%
2020-01-30 0 0.365 0.365 0.375 0.360 0.410 3,284,000 1,270,695 0.3869 0.279 0.279 0.286 0.275 0.313 4,300,709 0.2955 -9.88%
2020-01-29 0 0.405 0.405 0.410 0.405 0.460 1,508,000 627,545 0.4161 0.309 0.309 0.313 0.309 0.351 1,974,869 0.3178 -7.95%
2020-01-24 0 0.440 0.440 0.450 0.435 0.450 116,000 51,480 0.4438 0.336 0.336 0.344 0.332 0.344 151,913 0.3389 0.00%
2020-01-23 0 0.440 0.435 0.440 0.435 0.470 756,000 339,585 0.4492 0.336 0.332 0.336 0.332 0.359 990,054 0.3430 -3.30%
2020-01-22 0 0.455 0.455 0.460 0.455 0.475 364,000 167,245 0.4595 0.347 0.347 0.351 0.347 0.363 476,692 0.3508 -2.15%
2020-01-21 0 0.465 0.455 0.465 0.455 0.485 437,000 201,310 0.4607 0.355 0.347 0.355 0.347 0.370 572,293 0.3518 -1.06%
2020-01-20 0 0.470 0.465 0.480 0.470 0.490 630,000 302,790 0.4806 0.359 0.355 0.367 0.359 0.374 825,045 0.3670 -7.84%
2020-01-17 0 0.510 0.495 0.510 0.480 0.510 127,000 62,265 0.4903 0.389 0.378 0.389 0.367 0.389 166,319 0.3744 2.00%
2020-01-16 0 0.500 0.490 0.500 0.485 0.500 201,000 98,215 0.4886 0.382 0.374 0.382 0.370 0.382 263,229 0.3731 1.01%
2020-01-15 0 0.495 0.480 0.495 0.475 0.510 171,000 83,485 0.4882 0.378 0.367 0.378 0.363 0.389 223,941 0.3728 1.02%
2020-01-14 0 0.490 0.490 0.495 0.485 0.530 833,000 411,920 0.4945 0.374 0.374 0.378 0.370 0.405 1,090,892 0.3776 -7.55%
2020-01-13 0 0.530 0.510 0.520 0.500 0.530 529,000 274,740 0.5194 0.405 0.389 0.397 0.382 0.405 692,776 0.3966 1.92%
2020-01-10 0 0.520 0.500 0.520 0.500 0.540 887,000 458,740 0.5172 0.397 0.382 0.397 0.382 0.412 1,161,610 0.3949 1.96%
2020-01-09 0 0.510 0.500 0.510 0.480 0.520 460,000 232,055 0.5045 0.389 0.382 0.389 0.367 0.397 602,414 0.3852 3.03%
2020-01-08 0 0.495 0.480 0.495 0.465 0.500 233,000 114,075 0.4896 0.378 0.367 0.378 0.355 0.382 305,136 0.3739 0.00%
2020-01-07 0 0.495 0.495 0.500 0.470 0.510 1,115,000 550,650 0.4939 0.378 0.378 0.382 0.359 0.389 1,460,198 0.3771 4.21%
2020-01-06 0 0.475 0.465 0.475 0.455 0.475 281,000 130,610 0.4648 0.363 0.355 0.363 0.347 0.363 367,996 0.3549 0.00%
2020-01-03 0 0.475 0.470 0.475 0.460 0.475 566,000 262,805 0.4643 0.363 0.359 0.363 0.351 0.363 741,231 0.3546 1.06%
2020-01-02 0 0.470 0.465 0.470 0.450 0.475 1,811,000 840,680 0.4642 0.359 0.355 0.359 0.344 0.363 2,371,676 0.3545 5.62%
2019-12-31 0 0.445 0.435 0.445 0.435 0.450 106,000 46,360 0.4374 0.340 0.332 0.340 0.332 0.344 138,817 0.3340 -1.11%
2019-12-30 0 0.450 0.445 0.450 0.440 0.460 792,000 356,400 0.4500 0.344 0.340 0.344 0.336 0.351 1,037,199 0.3436 0.00%
2019-12-27 0 0.450 0.440 0.450 0.425 0.460 2,005,598 898,681 0.4481 0.344 0.336 0.344 0.325 0.351 2,626,520 0.3422 5.88%
2019-12-24 0 0.425 0.425 0.440 0.420 0.450 430,000 185,380 0.4311 0.325 0.325 0.336 0.321 0.344 563,126 0.3292 -2.30%
2019-12-23 0 0.435 0.430 0.435 0.430 0.440 354,000 155,155 0.4383 0.332 0.328 0.332 0.328 0.336 463,597 0.3347 -3.33%
2019-12-20 0 0.450 0.445 0.450 0.425 0.450 768,000 340,075 0.4428 0.344 0.340 0.344 0.325 0.344 1,005,769 0.3381 5.88%
2019-12-19 0 0.425 0.425 0.430 0.420 0.435 368,000 158,885 0.4318 0.325 0.325 0.328 0.321 0.332 481,931 0.3297 0.00%
2019-12-18 0 0.425 0.425 0.430 0.420 0.425 1,724,598 730,796 0.4237 0.325 0.325 0.328 0.321 0.325 2,258,524 0.3236 0.00%
2019-12-17 0 0.425 0.420 0.425 0.420 0.425 749,000 316,910 0.4231 0.325 0.321 0.325 0.321 0.325 980,886 0.3231 1.19%
2019-12-16 0 0.420 0.420 0.425 0.415 0.430 1,346,000 572,275 0.4252 0.321 0.321 0.325 0.317 0.328 1,762,714 0.3247 -1.18%
2019-12-13 0 0.425 0.425 0.430 0.415 0.430 762,000 321,040 0.4213 0.325 0.325 0.328 0.317 0.328 997,911 0.3217 1.19%
2019-12-12 0 0.420 0.420 0.425 0.410 0.430 891,000 373,195 0.4188 0.321 0.321 0.325 0.313 0.328 1,166,849 0.3198 1.20%
2019-12-11 0 0.415 0.415 0.425 0.410 0.430 810,000 337,675 0.4169 0.317 0.317 0.325 0.313 0.328 1,060,772 0.3183 0.00%
2019-12-10 0 0.415 0.415 0.420 0.410 0.420 115,000 48,050 0.4178 0.317 0.317 0.321 0.313 0.321 150,603 0.3190 0.00%
2019-12-09 0 0.415 0.410 0.415 0.410 0.430 35,575 14,745 0.4145 0.317 0.313 0.317 0.313 0.328 46,589 0.3165 -1.19%
2019-12-06 0 0.420 0.410 0.420 0.405 0.425 362,000 149,870 0.4140 0.321 0.313 0.321 0.309 0.325 474,073 0.3161 1.20%
2019-12-05 0 0.415 0.410 0.415 0.410 0.420 541,000 225,675 0.4171 0.317 0.313 0.317 0.313 0.321 708,491 0.3185 -2.35%
2019-12-04 0 0.425 0.415 0.430 0.410 0.425 452,000 188,825 0.4178 0.325 0.317 0.328 0.313 0.325 591,937 0.3190 1.19%
2019-12-03 0 0.420 0.415 0.430 0.410 0.420 6,463,000 2,772,775 0.4290 0.321 0.317 0.328 0.313 0.321 8,463,910 0.3276 -1.18%
2019-12-02 0 0.425 0.425 0.430 0.425 0.440 861,000 370,670 0.4305 0.325 0.325 0.328 0.325 0.336 1,127,561 0.3287 -3.41%
2019-11-29 0 0.440 0.440 0.460 0.440 0.460 413,000 186,900 0.4525 0.336 0.336 0.351 0.336 0.351 540,863 0.3456 -2.22%
2019-11-28 0 0.450 0.450 0.460 0.450 0.465 647,000 295,515 0.4567 0.344 0.344 0.351 0.344 0.355 847,308 0.3488 -2.17%
2019-11-27 0 0.460 0.460 0.470 0.455 0.475 178,000 82,555 0.4638 0.351 0.351 0.359 0.347 0.363 233,108 0.3541 -1.08%
2019-11-26 0 0.465 0.460 0.465 0.460 0.475 733,000 342,665 0.4675 0.355 0.351 0.355 0.351 0.363 959,933 0.3570 -1.06%
2019-11-25 0 0.470 0.465 0.470 0.455 0.470 1,381,000 641,190 0.4643 0.359 0.355 0.359 0.347 0.359 1,808,550 0.3545 2.17%
2019-11-22 0 0.460 0.460 0.470 0.450 0.470 255,000 118,020 0.4628 0.351 0.351 0.359 0.344 0.359 333,947 0.3534 1.10%
2019-11-21 0 0.455 0.455 0.460 0.450 0.475 292,000 133,465 0.4571 0.347 0.347 0.351 0.344 0.363 382,402 0.3490 -1.09%
2019-11-20 0 0.460 0.455 0.460 0.455 0.470 227,000 104,560 0.4606 0.351 0.347 0.351 0.347 0.359 297,278 0.3517 -1.08%
2019-11-19 0 0.465 0.465 0.470 0.455 0.470 416,000 193,215 0.4645 0.355 0.355 0.359 0.347 0.359 544,791 0.3547 0.00%
2019-11-18 0 0.465 0.460 0.465 0.455 0.470 319,000 146,010 0.4577 0.355 0.351 0.355 0.347 0.359 417,761 0.3495 1.09%
2019-11-15 0 0.460 0.460 0.475 0.460 0.475 226,000 104,720 0.4634 0.351 0.351 0.363 0.351 0.363 295,968 0.3538 -2.13%
2019-11-14 0 0.470 0.470 0.475 0.465 0.475 890,000 420,565 0.4725 0.359 0.359 0.363 0.355 0.363 1,165,539 0.3608 0.00%
2019-11-13 0 0.470 0.470 0.480 0.470 0.500 534,000 258,305 0.4837 0.359 0.359 0.367 0.359 0.382 699,324 0.3694 -4.08%
2019-11-12 0 0.490 0.485 0.495 0.485 0.490 923,000 451,015 0.4886 0.374 0.370 0.378 0.370 0.374 1,208,756 0.3731 1.03%
2019-11-11 0 0.485 0.480 0.485 0.485 0.510 1,108,000 547,770 0.4944 0.370 0.367 0.370 0.370 0.389 1,451,031 0.3775 -4.90%
2019-11-08 0 0.510 0.500 0.520 0.500 0.530 384,000 196,280 0.5111 0.389 0.382 0.397 0.382 0.405 502,884 0.3903 -1.92%
2019-11-07 0 0.520 0.510 0.520 0.510 0.520 7,000 3,610 0.5157 0.397 0.389 0.397 0.389 0.397 9,167 0.3938 0.00%
2019-11-06 0 0.520 0.520 0.530 0.500 0.530 611,000 317,670 0.5199 0.397 0.397 0.405 0.382 0.405 800,162 0.3970 5.05%
2019-11-05 0 0.495 0.495 0.510 0.495 0.510 787,000 395,110 0.5020 0.378 0.378 0.389 0.378 0.389 1,030,651 0.3834 -1.00%
2019-11-04 0 0.500 0.500 0.510 0.500 0.520 1,081,000 546,400 0.5055 0.382 0.382 0.389 0.382 0.397 1,415,672 0.3860 0.00%
2019-11-01 0 0.500 0.500 0.520 0.500 0.510 382,000 192,540 0.5040 0.382 0.382 0.397 0.382 0.389 500,265 0.3849 1.01%
2019-10-31 0 0.495 0.495 0.510 0.495 0.510 442,000 221,255 0.5006 0.378 0.378 0.389 0.378 0.389 578,841 0.3822 -4.81%
2019-10-30 0 0.520 0.500 0.520 0.500 0.520 23,000 11,800 0.5130 0.397 0.382 0.397 0.382 0.397 30,121 0.3918 1.96%
2019-10-29 0 0.510 0.510 0.530 0.480 0.530 2,055,000 1,034,350 0.5033 0.389 0.389 0.405 0.367 0.405 2,691,217 0.3843 -1.92%
2019-10-28 0 0.520 0.510 0.520 0.500 0.540 1,653,000 841,910 0.5093 0.397 0.389 0.397 0.382 0.412 2,164,760 0.3889 0.00%
2019-10-25 0 0.520 0.520 0.530 0.510 0.530 663,000 348,810 0.5261 0.397 0.397 0.405 0.389 0.405 868,261 0.4017 0.00%
2019-10-24 0 0.520 0.520 0.540 0.510 0.530 525,000 273,020 0.5200 0.397 0.397 0.412 0.389 0.405 687,537 0.3971 0.00%
2019-10-23 0 0.520 0.520 0.540 0.510 0.540 805,000 417,510 0.5186 0.397 0.397 0.412 0.389 0.412 1,054,224 0.3960 1.96%
2019-10-22 0 0.510 0.510 0.520 0.510 0.520 327,000 168,520 0.5154 0.389 0.389 0.397 0.389 0.397 428,237 0.3935 0.00%
2019-10-21 0 0.510 0.510 0.520 0.510 0.530 1,108,000 575,590 0.5195 0.389 0.389 0.397 0.389 0.405 1,451,031 0.3967 -3.77%
2019-10-18 0 0.530 0.520 0.530 0.520 0.530 90,000 47,670 0.5297 0.405 0.397 0.405 0.397 0.405 117,864 0.4045 0.00%
2019-10-17 0 0.530 0.530 0.540 0.520 0.540 195,000 105,140 0.5392 0.405 0.405 0.412 0.397 0.412 255,371 0.4117 0.00%
2019-10-16 0 0.530 0.520 0.530 0.520 0.540 462,000 244,410 0.5290 0.405 0.397 0.405 0.397 0.412 605,033 0.4040 0.00%
2019-10-15 0 0.530 0.530 0.540 0.530 0.540 288,000 155,150 0.5387 0.405 0.405 0.412 0.405 0.412 377,163 0.4114 0.00%
2019-10-14 0 0.530 0.530 0.540 0.530 0.550 695,000 375,590 0.5404 0.405 0.405 0.412 0.405 0.420 910,168 0.4127 -5.36%
2019-10-11 0 0.560 0.540 0.560 0.540 0.560 571,000 313,800 0.5496 0.428 0.412 0.428 0.412 0.428 747,779 0.4196 5.66%
2019-10-10 0 0.530 0.530 0.550 0.530 0.550 823,000 450,980 0.5480 0.405 0.405 0.420 0.405 0.420 1,077,796 0.4184 0.00%
2019-10-09 0 0.530 0.530 0.550 0.530 0.560 347,000 189,370 0.5457 0.405 0.405 0.420 0.405 0.428 454,429 0.4167 -1.85%
2019-10-08 0 0.540 0.530 0.550 0.530 0.580 501,000 275,310 0.5495 0.412 0.405 0.420 0.405 0.443 656,107 0.4196 -5.26%
2019-10-04 0 0.570 0.570 0.590 0.550 0.590 147,000 82,700 0.5626 0.435 0.435 0.451 0.420 0.451 192,510 0.4296 0.00%
2019-10-03 0 0.570 0.570 0.600 0.570 0.590 185,000 108,030 0.5839 0.435 0.435 0.458 0.435 0.451 242,275 0.4459 -3.39%
2019-10-02 0 0.590 0.560 0.600 0.560 0.590 468,000 270,420 0.5778 0.451 0.428 0.458 0.428 0.451 612,890 0.4412 1.72%
2019-09-30 0 0.580 0.580 0.600 0.570 0.600 199,000 116,810 0.5870 0.443 0.443 0.458 0.435 0.458 260,609 0.4482 -1.69%
2019-09-27 0 0.590 0.580 0.600 0.560 0.600 359,000 208,570 0.5810 0.451 0.443 0.458 0.428 0.458 470,144 0.4436 1.72%
2019-09-26 0 0.580 0.580 0.600 0.560 0.600 142,000 84,340 0.5939 0.443 0.443 0.458 0.428 0.458 185,962 0.4535 0.00%
2019-09-25 0 0.580 0.580 0.590 0.570 0.590 545,000 316,710 0.5811 0.443 0.443 0.451 0.435 0.451 713,729 0.4437 -1.69%
2019-09-24 0 0.590 0.590 0.600 0.580 0.610 741,000 441,010 0.5952 0.451 0.451 0.458 0.443 0.466 970,410 0.4545 -3.28%
2019-09-23 0 0.610 0.610 0.620 0.610 0.620 67,000 41,420 0.6182 0.466 0.466 0.473 0.466 0.473 87,743 0.4721 -3.17%
2019-09-20 0 0.630 0.620 0.630 0.620 0.640 137,000 86,040 0.6280 0.481 0.473 0.481 0.473 0.489 179,414 0.4796 1.61%
2019-09-19 0 0.620 0.620 0.630 0.620 0.640 17,000 10,650 0.6265 0.473 0.473 0.481 0.473 0.489 22,263 0.4784 -1.59%
2019-09-18 0 0.630 0.620 0.640 0.610 0.630 105,000 65,200 0.6210 0.481 0.473 0.489 0.466 0.481 137,507 0.4742 1.61%
2019-09-17 0 0.620 0.620 0.630 0.620 0.640 355,000 223,440 0.6294 0.473 0.473 0.481 0.473 0.489 464,906 0.4806 -1.59%
2019-09-16 0 0.630 0.620 0.640 0.620 0.640 753,000 473,320 0.6286 0.481 0.473 0.489 0.473 0.489 986,125 0.4800 0.00%
2019-09-13 0 0.630 0.630 0.640 0.630 0.660 373,000 242,250 0.6495 0.481 0.481 0.489 0.481 0.504 488,479 0.4959 -1.56%
2019-09-12 0 0.640 0.630 0.650 0.610 0.660 969,000 624,360 0.6443 0.489 0.481 0.496 0.466 0.504 1,268,997 0.4920 3.23%
2019-09-11 0 0.620 0.620 0.630 0.610 0.630 364,000 225,920 0.6207 0.473 0.473 0.481 0.466 0.481 476,692 0.4739 -1.59%
2019-09-10 0 0.630 0.620 0.630 0.610 0.640 320,000 200,820 0.6276 0.481 0.473 0.481 0.466 0.489 419,070 0.4792 3.28%
2019-09-09 0 0.610 0.610 0.630 0.610 0.620 366,000 223,970 0.6119 0.466 0.466 0.481 0.466 0.473 479,312 0.4673 -1.61%
2019-09-06 0 0.620 0.620 0.630 0.610 0.640 417,000 259,120 0.6214 0.473 0.473 0.481 0.466 0.489 546,101 0.4745 0.00%
2019-09-05 0 0.620 0.620 0.630 0.620 0.660 1,302,000 813,280 0.6246 0.473 0.473 0.481 0.473 0.504 1,705,092 0.4770 -3.12%
2019-09-04 0 0.640 0.640 0.650 0.620 0.660 2,242,000 1,438,770 0.6417 0.489 0.489 0.496 0.473 0.504 2,936,111 0.4900 -1.54%
2019-09-03 0 0.650 0.650 0.660 0.610 0.660 4,487,000 2,918,340 0.6504 0.496 0.496 0.504 0.466 0.504 5,876,151 0.4966 3.17%
2019-09-02 0 0.630 0.630 0.640 0.600 0.670 10,832,199 6,776,227 0.6256 0.481 0.481 0.489 0.458 0.512 14,185,790 0.4777 21.15%
2019-08-30 0 0.520 0.520 0.530 0.500 0.530 1,014,000 527,470 0.5202 0.397 0.397 0.405 0.382 0.405 1,327,929 0.3972 1.96%
2019-08-29 0 0.510 0.510 0.520 0.500 0.520 54,000 27,570 0.5106 0.389 0.389 0.397 0.382 0.397 70,718 0.3899 2.00%
2019-08-28 0 0.500 0.500 0.520 0.500 0.520 46,000 23,240 0.5052 0.382 0.382 0.397 0.382 0.397 60,241 0.3858 0.00%
2019-08-27 0 0.500 0.500 0.510 0.500 0.530 920,000 471,490 0.5125 0.382 0.382 0.389 0.382 0.405 1,204,827 0.3913 0.00%
2019-08-26 0 0.500 0.500 0.520 0.500 0.520 354,000 179,160 0.5061 0.382 0.382 0.397 0.382 0.397 463,597 0.3865 -1.96%
2019-08-23 0 0.510 0.510 0.520 0.500 0.530 45,000 23,240 0.5164 0.389 0.389 0.397 0.382 0.405 58,932 0.3944 0.00%
2019-08-22 0 0.510 0.500 0.510 - - 0 0 - 0.389 0.382 0.389 - - 0 - 0.00%
2019-08-21 0 0.510 0.510 0.520 0.510 0.530 163,000 83,190 0.5104 0.389 0.389 0.397 0.389 0.405 213,464 0.3897 0.00%
2019-08-20 0 0.510 0.510 0.530 0.510 0.530 124,000 63,560 0.5126 0.389 0.389 0.405 0.389 0.405 162,390 0.3914 -3.77%
2019-08-19 0 0.530 0.520 0.530 0.520 0.540 332,000 175,680 0.5292 0.405 0.397 0.405 0.397 0.412 434,785 0.4041 1.92%
2019-08-16 0 0.520 0.520 0.530 0.510 0.530 1,377,000 716,130 0.5201 0.397 0.397 0.405 0.389 0.405 1,803,312 0.3971 1.96%
2019-08-15 0 0.510 0.510 0.520 0.510 0.530 584,000 303,670 0.5200 0.389 0.389 0.397 0.389 0.405 764,803 0.3971 -3.77%
2019-08-14 0 0.530 0.530 0.540 0.530 0.550 226,000 119,830 0.5302 0.405 0.405 0.412 0.405 0.420 295,968 0.4049 0.00%
2019-08-13 0 0.530 0.530 0.540 0.530 0.540 258,000 138,420 0.5365 0.405 0.405 0.412 0.405 0.412 337,875 0.4097 -1.85%
2019-08-12 0 0.540 0.540 0.550 0.540 0.570 368,000 199,300 0.5416 0.412 0.412 0.420 0.412 0.435 481,931 0.4135 0.00%
2019-08-09 0 0.540 0.540 0.550 0.540 0.570 213,000 117,600 0.5521 0.412 0.412 0.420 0.412 0.435 278,944 0.4216 -1.82%
2019-08-08 0 0.550 0.550 0.560 0.530 0.580 3,462,000 1,890,800 0.5462 0.420 0.420 0.428 0.405 0.443 4,533,817 0.4170 7.84%
2019-08-07 0 0.510 0.510 0.530 0.500 0.520 433,000 221,010 0.5104 0.389 0.389 0.405 0.382 0.397 567,054 0.3898 4.08%
2019-08-06 0 0.490 0.490 0.500 0.480 0.530 213,000 105,250 0.4941 0.374 0.374 0.382 0.367 0.405 278,944 0.3773 -2.00%
2019-08-05 0 0.500 0.500 0.530 0.500 0.520 1,425,000 737,610 0.5176 0.382 0.382 0.405 0.382 0.397 1,866,172 0.3953 -3.85%
2019-08-02 0 0.520 0.520 0.530 0.520 0.540 608,000 320,880 0.5278 0.397 0.397 0.405 0.397 0.412 796,234 0.4030 -1.89%
2019-08-01 0 0.530 0.530 0.550 0.520 0.560 164,000 87,020 0.5306 0.405 0.405 0.420 0.397 0.428 214,774 0.4052 -1.85%
2019-07-31 0 0.540 0.540 0.550 0.530 0.550 62,000 33,350 0.5379 0.412 0.412 0.420 0.405 0.420 81,195 0.4107 -1.82%
2019-07-30 0 0.550 0.540 0.560 0.540 0.560 214,000 117,630 0.5497 0.420 0.412 0.428 0.412 0.428 280,253 0.4197 0.00%
2019-07-29 0 0.550 0.530 0.560 0.530 0.570 314,000 169,760 0.5406 0.420 0.405 0.428 0.405 0.435 411,213 0.4128 0.00%
2019-07-26 0 0.550 0.550 0.560 0.550 0.570 329,000 182,710 0.5553 0.420 0.420 0.428 0.420 0.435 430,857 0.4241 0.00%
2019-07-25 0 0.550 0.550 0.570 0.540 0.570 566,000 315,250 0.5570 0.420 0.420 0.435 0.412 0.435 741,231 0.4253 -3.51%
2019-07-24 0 0.570 0.570 0.590 0.570 0.590 254,000 146,460 0.5766 0.435 0.435 0.451 0.435 0.451 332,637 0.4403 -3.39%
2019-07-23 0 0.590 0.580 0.590 0.560 0.590 376,000 214,880 0.5715 0.451 0.443 0.451 0.428 0.451 492,408 0.4364 3.51%
2019-07-22 0 0.570 0.570 0.580 0.570 0.610 1,083,000 632,730 0.5842 0.435 0.435 0.443 0.435 0.466 1,418,291 0.4461 -6.56%
2019-07-19 0 0.610 0.600 0.610 0.580 0.630 3,181,000 1,930,030 0.6067 0.466 0.458 0.466 0.443 0.481 4,165,821 0.4633 7.02%
2019-07-18 0 0.570 0.570 0.580 0.520 0.580 3,411,000 1,905,020 0.5585 0.435 0.435 0.443 0.397 0.443 4,467,027 0.4265 7.55%
2019-07-17 0 0.530 0.530 0.540 0.520 0.550 767,500 409,620 0.5337 0.405 0.405 0.412 0.397 0.420 1,005,114 0.4075 -1.85%
2019-07-16 0 0.540 0.530 0.550 0.510 0.540 824,000 439,500 0.5334 0.412 0.405 0.420 0.389 0.412 1,079,106 0.4073 3.85%
2019-07-15 0 0.520 0.520 0.530 0.500 0.530 1,148,000 597,140 0.5202 0.397 0.397 0.405 0.382 0.405 1,503,415 0.3972 0.00%
2019-07-12 0 0.520 0.520 0.530 0.510 0.540 231,000 120,080 0.5198 0.397 0.397 0.405 0.389 0.412 302,516 0.3969 0.00%
2019-07-11 0 0.520 0.520 0.530 0.510 0.540 748,000 390,850 0.5225 0.397 0.397 0.405 0.389 0.412 979,577 0.3990 -1.89%
2019-07-10 0 0.530 0.520 0.530 0.510 0.530 8,000 4,180 0.5225 0.405 0.397 0.405 0.389 0.405 10,477 0.3990 3.92%
2019-07-09 0 0.510 0.510 0.530 0.500 0.530 1,651,000 839,750 0.5086 0.389 0.389 0.405 0.382 0.405 2,162,141 0.3884 0.00%
2019-07-08 0 0.510 0.510 0.530 0.510 0.540 159,000 82,660 0.5199 0.389 0.389 0.405 0.389 0.412 208,226 0.3970 -5.56%
2019-07-05 0 0.540 0.520 0.540 0.510 0.540 803,000 422,060 0.5256 0.412 0.397 0.412 0.389 0.412 1,051,605 0.4013 5.88%
2019-07-04 0 0.510 0.510 0.520 0.510 0.540 1,009,000 532,070 0.5273 0.389 0.389 0.397 0.389 0.412 1,321,381 0.4027 -1.92%
2019-07-03 0 0.520 0.520 0.530 0.510 0.570 1,585,000 858,990 0.5419 0.397 0.397 0.405 0.389 0.435 2,075,708 0.4138 -7.14%
2019-07-02 0 0.560 0.560 0.570 0.560 0.590 970,000 551,000 0.5680 0.428 0.428 0.435 0.428 0.451 1,270,307 0.4338 -1.75%
2019-06-28 0 0.570 0.560 0.580 0.560 0.580 71,000 40,910 0.5762 0.435 0.428 0.443 0.428 0.443 92,981 0.4400 0.00%
2019-06-27 0 0.570 0.570 0.580 0.560 0.590 756,000 429,650 0.5683 0.435 0.435 0.443 0.428 0.451 990,054 0.4340 1.79%
2019-06-26 0 0.560 0.560 0.570 0.560 0.590 1,335,000 760,630 0.5698 0.428 0.428 0.435 0.428 0.451 1,748,309 0.4351 -1.75%
2019-06-25 0 0.570 0.570 0.580 0.570 0.600 520,000 304,510 0.5856 0.435 0.435 0.443 0.435 0.458 680,989 0.4472 -1.72%
2019-06-24 0 0.580 0.570 0.580 0.570 0.590 141,000 81,650 0.5791 0.443 0.435 0.443 0.435 0.451 184,653 0.4422 0.00%
2019-06-21 0 0.580 0.570 0.580 0.570 0.600 509,000 295,550 0.5806 0.443 0.435 0.443 0.435 0.458 666,584 0.4434 0.00%
2019-06-20 0 0.580 0.580 0.600 0.580 0.610 390,000 230,760 0.5917 0.443 0.443 0.458 0.443 0.466 510,742 0.4518 -1.69%
2019-06-19 0 0.590 0.590 0.600 0.580 0.600 77,000 46,040 0.5979 0.451 0.451 0.458 0.443 0.458 100,839 0.4566 1.72%
2019-06-18 0 0.580 0.580 0.590 0.580 0.590 238,000 138,320 0.5812 0.443 0.443 0.451 0.443 0.451 311,684 0.4438 -3.33%
2019-06-17 0 0.600 0.580 0.600 0.580 0.600 10,000 5,840 0.5840 0.458 0.443 0.458 0.443 0.458 13,096 0.4459 3.45%
2019-06-14 0 0.580 0.580 0.600 0.580 0.610 317,000 187,240 0.5907 0.443 0.443 0.458 0.443 0.466 415,142 0.4510 -1.69%
2019-06-13 0 0.590 0.590 0.600 0.590 0.610 363,000 218,820 0.6028 0.451 0.451 0.458 0.451 0.466 475,383 0.4603 -1.67%
2019-06-12 0 0.600 0.600 0.610 0.600 0.610 487,000 292,230 0.6001 0.458 0.458 0.466 0.458 0.466 637,773 0.4582 0.00%
2019-06-11 0 0.600 0.600 0.620 0.580 0.610 645,000 386,800 0.5997 0.458 0.458 0.473 0.443 0.466 844,689 0.4579 3.45%
2019-06-10 0 0.580 0.580 0.600 0.570 0.600 1,579,000 930,130 0.5891 0.443 0.443 0.458 0.435 0.458 2,067,850 0.4498 -4.92%
2019-06-06 0 0.610 0.600 0.610 0.600 0.610 34,000 20,640 0.6071 0.466 0.458 0.466 0.458 0.466 44,526 0.4635 -1.61%
2019-06-05 0 0.620 0.600 0.630 0.600 0.620 80,000 48,620 0.6078 0.473 0.458 0.481 0.458 0.473 104,768 0.4641 1.64%
2019-06-04 0 0.610 0.610 0.620 0.610 0.620 387,000 238,250 0.6156 0.466 0.466 0.473 0.466 0.473 506,813 0.4701 -1.61%
2019-06-03 0 0.620 0.620 0.630 0.620 0.630 164,000 101,700 0.6201 0.473 0.473 0.481 0.473 0.481 214,774 0.4735 -1.59%
2019-05-31 0 0.630 0.630 0.640 0.620 0.640 247,000 155,470 0.6294 0.481 0.481 0.489 0.473 0.489 323,470 0.4806 0.00%
2019-05-30 0 0.630 0.620 0.640 0.620 0.640 155,000 97,040 0.6261 0.481 0.473 0.489 0.473 0.489 202,987 0.4781 1.61%
2019-05-29 0 0.620 0.620 0.640 0.620 0.660 261,000 166,500 0.6379 0.473 0.473 0.489 0.473 0.504 341,804 0.4871 -3.12%
2019-05-28 0 0.640 0.630 0.640 0.640 0.640 12,000 7,680 0.6400 0.489 0.481 0.489 0.489 0.489 15,715 0.4887 1.59%
2019-05-27 0 0.630 0.630 0.640 0.610 0.640 136,000 84,750 0.6232 0.481 0.481 0.489 0.466 0.489 178,105 0.4758 0.00%
2019-05-24 0 0.630 0.630 0.650 0.630 0.650 74,000 47,150 0.6372 0.481 0.481 0.496 0.481 0.496 96,910 0.4865 0.00%
2019-05-23 0 0.630 0.630 0.640 0.620 0.660 677,000 424,870 0.6276 0.481 0.481 0.489 0.473 0.504 886,596 0.4792 -3.08%
2019-05-22 0 0.650 0.640 0.660 0.650 0.680 205,000 133,900 0.6532 0.496 0.489 0.504 0.496 0.519 268,467 0.4988 -4.41%
2019-05-21 0 0.680 0.680 0.690 0.620 0.720 1,361,000 922,320 0.6777 0.519 0.519 0.527 0.473 0.550 1,782,358 0.5175 9.68%
2019-05-20 0 0.620 0.620 0.640 0.620 0.640 317,000 200,530 0.6326 0.473 0.473 0.489 0.473 0.489 415,142 0.4830 -4.62%
2019-05-17 0 0.650 0.650 0.660 0.630 0.660 463,000 302,250 0.6528 0.496 0.496 0.504 0.481 0.504 606,342 0.4985 1.56%
2019-05-16 0 0.640 0.640 0.650 0.620 0.650 108,000 68,130 0.6308 0.489 0.489 0.496 0.473 0.496 141,436 0.4817 0.00%
2019-05-15 0 0.640 0.630 0.640 0.630 0.650 141,000 89,750 0.6365 0.489 0.481 0.489 0.481 0.496 184,653 0.4860 -1.54%
2019-05-14 0 0.650 0.630 0.650 0.610 0.660 61,000 38,080 0.6243 0.496 0.481 0.496 0.466 0.504 79,885 0.4767 0.00%
2019-05-10 0 0.650 0.640 0.650 0.640 0.660 126,000 82,610 0.6556 0.496 0.489 0.496 0.489 0.504 165,009 0.5006 3.17%
2019-05-09 0 0.630 0.630 0.650 0.630 0.650 241,000 151,870 0.6302 0.481 0.481 0.496 0.481 0.496 315,612 0.4812 0.00%
2019-05-08 0 0.630 0.630 0.640 0.630 0.640 110,000 70,290 0.6390 0.481 0.481 0.489 0.481 0.489 144,055 0.4879 0.00%
2019-05-07 0 0.630 0.630 0.650 0.630 0.650 174,000 112,670 0.6475 0.481 0.481 0.496 0.481 0.496 227,869 0.4944 0.00%
2019-05-06 0 0.630 0.630 0.650 0.630 0.670 1,121,000 722,080 0.6441 0.481 0.481 0.496 0.481 0.512 1,468,056 0.4919 -4.55%
2019-05-03 0 0.660 0.660 0.680 0.650 0.670 812,000 538,140 0.6627 0.504 0.504 0.519 0.496 0.512 1,063,391 0.5061 -1.49%
2019-05-02 0 0.670 0.670 0.680 0.660 0.680 198,000 133,150 0.6725 0.512 0.512 0.519 0.504 0.519 259,300 0.5135 -1.47%
2019-04-30 0 0.680 0.680 0.700 0.670 0.700 260,000 177,460 0.6825 0.519 0.519 0.535 0.512 0.535 340,495 0.5212 0.00%
2019-04-29 0 0.680 0.680 0.700 0.680 0.720 448,000 308,610 0.6889 0.519 0.519 0.535 0.519 0.550 586,698 0.5260 -1.45%
2019-04-26 0 0.690 0.690 0.710 0.690 0.710 183,000 127,940 0.6991 0.527 0.527 0.542 0.527 0.542 239,656 0.5338 -1.43%
2019-04-25 0 0.700 0.700 0.730 0.690 0.720 605,000 426,870 0.7056 0.535 0.535 0.557 0.527 0.550 792,305 0.5388 0.00%
2019-04-24 0 0.700 0.690 0.700 0.690 0.720 2,229,000 1,560,990 0.7003 0.535 0.527 0.535 0.527 0.550 2,919,087 0.5348 -2.78%
2019-04-23 0 0.720 0.720 0.730 0.710 0.730 154,000 111,940 0.7269 0.550 0.550 0.557 0.542 0.557 201,678 0.5550 -1.37%
2019-04-18 0 0.730 0.720 0.730 0.710 0.740 46,000 33,580 0.7300 0.557 0.550 0.557 0.542 0.565 60,241 0.5574 0.00%
2019-04-17 0 0.730 0.720 0.740 0.710 0.740 102,000 74,350 0.7289 0.557 0.550 0.565 0.542 0.565 133,579 0.5566 0.00%
2019-04-16 0 0.730 0.720 0.730 0.700 0.730 51,000 36,370 0.7131 0.557 0.550 0.557 0.535 0.557 66,789 0.5445 2.82%
2019-04-15 0 0.710 0.710 0.730 0.710 0.740 729,000 529,650 0.7265 0.542 0.542 0.557 0.542 0.565 954,695 0.5548 -1.39%
2019-04-12 0 0.720 0.720 0.730 0.700 0.730 673,000 481,620 0.7156 0.550 0.550 0.557 0.535 0.557 881,357 0.5465 1.41%
2019-04-11 0 0.710 0.710 0.730 0.710 0.750 844,000 611,400 0.7244 0.542 0.542 0.557 0.542 0.573 1,105,298 0.5532 -2.74%
2019-04-10 0 0.730 0.730 0.740 0.730 0.750 155,000 115,150 0.7429 0.557 0.557 0.565 0.557 0.573 202,987 0.5673 -2.67%
2019-04-09 0 0.750 0.740 0.750 0.750 0.770 830,000 623,010 0.7506 0.573 0.565 0.573 0.573 0.588 1,086,964 0.5732 -3.85%
2019-04-08 0 0.780 0.760 0.780 0.710 0.780 904,000 685,030 0.7578 0.596 0.580 0.596 0.542 0.596 1,183,874 0.5786 8.33%
2019-04-04 0 0.720 0.710 0.720 0.700 0.730 517,000 370,730 0.7171 0.550 0.542 0.550 0.535 0.557 677,060 0.5476 1.41%
2019-04-03 0 0.710 0.710 0.720 0.710 0.730 740,000 531,020 0.7176 0.542 0.542 0.550 0.542 0.557 969,100 0.5480 1.43%
2019-04-02 0 0.700 0.700 0.710 0.700 0.740 1,011,000 725,290 0.7174 0.535 0.535 0.542 0.535 0.565 1,324,000 0.5478 -2.78%
2019-04-01 0 0.720 0.710 0.730 0.700 0.720 1,289,000 923,010 0.7161 0.550 0.542 0.557 0.535 0.550 1,688,068 0.5468 1.41%
2019-03-29 0 0.710 0.710 0.730 0.700 0.720 454,000 322,220 0.7097 0.542 0.542 0.557 0.535 0.550 594,556 0.5420 -2.74%
2019-03-28 0 0.730 0.720 0.750 0.720 0.750 192,000 140,380 0.7311 0.557 0.550 0.573 0.550 0.573 251,442 0.5583 0.00%
2019-03-27 0 0.730 0.730 0.750 0.720 0.770 430,000 318,210 0.7400 0.557 0.557 0.573 0.550 0.588 563,126 0.5651 2.82%
2019-03-26 0 0.710 0.710 0.720 0.690 0.730 141,000 101,220 0.7179 0.542 0.542 0.550 0.527 0.557 184,653 0.5482 0.00%
2019-03-25 0 0.710 0.710 0.730 0.700 0.730 62,000 45,070 0.7269 0.542 0.542 0.557 0.535 0.557 81,195 0.5551 -2.74%
2019-03-22 0 0.730 0.730 0.740 0.720 0.760 397,000 289,770 0.7299 0.557 0.557 0.565 0.550 0.580 519,909 0.5573 0.00%
2019-03-21 0 0.730 0.730 0.750 0.710 0.770 1,546,000 1,149,570 0.7436 0.557 0.557 0.573 0.542 0.588 2,024,633 0.5678 -3.95%
2019-03-20 0 0.760 0.760 0.770 0.740 0.790 375,000 283,600 0.7563 0.580 0.580 0.588 0.565 0.603 491,098 0.5775 0.00%
2019-03-19 0 0.760 0.760 0.770 0.760 0.790 98,000 75,760 0.7731 0.580 0.580 0.588 0.580 0.603 128,340 0.5903 0.00%
2019-03-18 0 0.760 0.760 0.780 0.750 0.790 177,000 136,610 0.7718 0.580 0.580 0.596 0.573 0.603 231,798 0.5893 1.33%
2019-03-15 0 0.750 0.790 0.800 0.730 0.790 15,983,000 11,878,960 0.7432 0.573 0.603 0.611 0.557 0.603 20,931,252 0.5675 0.00%
2019-03-14 0 0.750 0.750 0.760 0.740 0.770 1,296,000 982,200 0.7579 0.573 0.573 0.580 0.565 0.588 1,697,235 0.5787 -5.06%
2019-03-13 0 0.790 0.770 0.790 0.770 0.800 130,000 101,400 0.7800 0.603 0.588 0.603 0.588 0.611 170,247 0.5956 0.00%
2019-03-12 0 0.790 0.790 0.800 0.780 0.790 442,000 347,870 0.7870 0.603 0.603 0.611 0.596 0.603 578,841 0.6010 1.28%
2019-03-11 0 0.780 0.780 0.790 0.780 0.830 197,434 156,277 0.7915 0.596 0.596 0.603 0.596 0.634 258,559 0.6044 -1.27%
2019-03-08 0 0.790 0.780 0.790 0.780 0.790 555,000 433,460 0.7810 0.603 0.596 0.603 0.596 0.603 726,825 0.5964 0.00%
2019-03-07 0 0.790 0.790 0.800 0.780 0.820 678,000 540,600 0.7973 0.603 0.603 0.611 0.596 0.626 887,905 0.6088 -1.25%
2019-03-06 0 0.800 0.800 0.810 0.800 0.840 552,000 450,880 0.8168 0.611 0.611 0.619 0.611 0.641 722,896 0.6237 0.00%
2019-03-05 0 0.800 0.800 0.810 0.780 0.820 468,000 376,820 0.8052 0.611 0.611 0.619 0.596 0.626 612,890 0.6148 1.27%
2019-03-04 0 0.790 0.790 0.800 0.770 0.820 1,222,000 964,770 0.7895 0.603 0.603 0.611 0.588 0.626 1,600,325 0.6029 1.28%
2019-03-01 0 0.780 0.780 0.790 0.770 0.790 60,000 46,720 0.7787 0.596 0.596 0.603 0.588 0.603 78,576 0.5946 1.30%
2019-02-28 0 0.770 0.770 0.780 0.770 0.800 819,000 646,400 0.7893 0.588 0.588 0.596 0.588 0.611 1,072,558 0.6027 -2.53%
2019-02-27 0 0.790 0.790 0.810 0.790 0.820 593,200 473,052 0.7975 0.603 0.603 0.619 0.603 0.626 776,852 0.6089 -1.25%
2019-02-26 0 0.800 0.790 0.800 0.790 0.820 918,000 738,910 0.8049 0.611 0.603 0.611 0.603 0.626 1,202,208 0.6146 -1.23%
2019-02-25 0 0.810 0.800 0.810 0.740 0.810 4,427,000 3,517,710 0.7946 0.619 0.611 0.619 0.565 0.619 5,797,576 0.6068 9.46%
2019-02-22 0 0.740 0.730 0.750 0.720 0.750 749,000 546,870 0.7301 0.565 0.557 0.573 0.550 0.573 980,886 0.5575 0.00%
2019-02-21 0 0.740 0.740 0.750 0.740 0.760 1,032,000 776,100 0.7520 0.565 0.565 0.573 0.565 0.580 1,351,502 0.5743 -1.33%
2019-02-20 0 0.750 0.740 0.750 0.720 0.750 1,125,000 832,480 0.7400 0.573 0.565 0.573 0.550 0.573 1,473,294 0.5650 4.17%
2019-02-19 0 0.720 0.720 0.740 0.710 0.740 450,000 327,970 0.7288 0.550 0.550 0.565 0.542 0.565 589,318 0.5565 0.00%
2019-02-18 0 0.720 0.720 0.730 0.710 0.730 381,000 275,540 0.7232 0.550 0.550 0.557 0.542 0.557 498,956 0.5522 0.00%
2019-02-15 0 0.720 0.710 0.720 0.700 0.730 663,000 474,480 0.7157 0.550 0.542 0.550 0.535 0.557 868,261 0.5465 -2.70%
2019-02-14 0 0.740 0.730 0.740 0.720 0.760 922,000 684,840 0.7428 0.565 0.557 0.565 0.550 0.580 1,207,446 0.5672 1.37%
2019-02-13 0 0.730 0.720 0.730 0.700 0.740 879,000 628,740 0.7153 0.557 0.550 0.557 0.535 0.565 1,151,134 0.5462 2.82%
2019-02-12 0 0.710 0.700 0.710 0.700 0.730 476,000 335,140 0.7041 0.542 0.535 0.542 0.535 0.557 623,367 0.5376 -1.39%
2019-02-11 0 0.720 0.710 0.730 0.700 0.740 1,306,000 932,950 0.7144 0.550 0.542 0.557 0.535 0.565 1,710,331 0.5455 -2.70%
2019-02-08 0 0.740 0.710 0.740 0.700 0.740 203,000 144,160 0.7101 0.565 0.542 0.565 0.535 0.565 265,848 0.5423 2.78%
2019-02-04 0 0.720 0.720 0.730 0.710 0.740 113,000 81,330 0.7197 0.550 0.550 0.557 0.542 0.565 147,984 0.5496 1.41%
2019-02-01 0 0.710 0.710 0.720 0.710 0.730 298,000 213,800 0.7174 0.542 0.542 0.550 0.542 0.557 390,259 0.5478 0.00%
2019-01-31 0 0.710 0.710 0.720 0.680 0.750 2,038,000 1,446,540 0.7098 0.542 0.542 0.550 0.519 0.573 2,668,954 0.5420 4.41%
2019-01-30 0 0.680 0.680 0.690 0.660 0.690 76,000 51,360 0.6758 0.519 0.519 0.527 0.504 0.527 99,529 0.5160 -1.45%
2019-01-29 0 0.690 0.670 0.690 0.660 0.690 163,000 110,740 0.6794 0.527 0.512 0.527 0.504 0.527 213,464 0.5188 1.47%
2019-01-28 0 0.680 0.670 0.680 0.670 0.700 281,000 192,720 0.6858 0.519 0.512 0.519 0.512 0.535 367,996 0.5237 0.00%
2019-01-25 0 0.680 0.670 0.680 0.640 0.680 642,000 430,210 0.6701 0.519 0.512 0.519 0.489 0.519 840,760 0.5117 4.62%
2019-01-24 0 0.650 0.650 0.660 0.640 0.660 623,199 403,491 0.6475 0.496 0.496 0.504 0.489 0.504 816,138 0.4944 0.00%
2019-01-23 0 0.650 0.650 0.660 0.630 0.660 599,000 387,660 0.6472 0.496 0.496 0.504 0.481 0.504 784,447 0.4942 -1.52%
2019-01-22 0 0.660 0.650 0.660 0.650 0.660 138,000 90,010 0.6522 0.504 0.496 0.504 0.496 0.504 180,724 0.4981 -1.49%
2019-01-21 0 0.670 0.660 0.680 0.650 0.680 475,000 311,490 0.6558 0.512 0.504 0.519 0.496 0.519 622,057 0.5007 -1.47%
2019-01-18 0 0.680 0.660 0.680 0.650 0.680 586,000 391,730 0.6685 0.519 0.504 0.519 0.496 0.519 767,422 0.5104 3.03%
2019-01-17 0 0.660 0.650 0.660 0.650 0.670 401,000 261,230 0.6514 0.504 0.496 0.504 0.496 0.512 525,147 0.4974 1.54%
2019-01-16 0 0.650 0.650 0.660 0.650 0.660 341,000 221,850 0.6506 0.496 0.496 0.504 0.496 0.504 446,572 0.4968 1.56%
2019-01-15 0 0.640 0.640 0.650 0.640 0.640 34,000 21,810 0.6415 0.489 0.489 0.496 0.489 0.489 44,526 0.4898 0.00%
2019-01-14 0 0.640 0.640 0.650 0.630 0.660 696,000 449,370 0.6456 0.489 0.489 0.496 0.481 0.504 911,478 0.4930 0.00%
2019-01-11 0 0.640 0.640 0.650 0.620 0.660 623,000 396,150 0.6359 0.489 0.489 0.496 0.473 0.504 815,877 0.4856 -3.03%
2019-01-10 0 0.660 0.650 0.660 0.630 0.660 641,000 412,910 0.6442 0.504 0.496 0.504 0.481 0.504 839,450 0.4919 1.54%
2019-01-09 0 0.650 0.650 0.660 0.640 0.660 495,000 320,880 0.6482 0.496 0.496 0.504 0.489 0.504 648,249 0.4950 0.00%
2019-01-08 0 0.650 0.650 0.660 0.640 0.660 278,000 181,590 0.6532 0.496 0.496 0.504 0.489 0.504 364,067 0.4988 0.00%
2019-01-07 0 0.650 0.650 0.660 0.630 0.660 196,000 126,840 0.6471 0.496 0.496 0.504 0.481 0.504 256,681 0.4942 -2.99%
2019-01-04 0 0.670 0.650 0.670 0.630 0.670 315,000 205,050 0.6510 0.512 0.496 0.512 0.481 0.512 412,522 0.4971 6.35%
2019-01-03 0 0.630 0.610 0.630 0.610 0.630 329,000 202,190 0.6146 0.481 0.466 0.481 0.466 0.481 430,857 0.4693 3.28%
2019-01-02 0 0.610 0.610 0.620 0.600 0.620 316,000 193,930 0.6137 0.466 0.466 0.473 0.458 0.473 413,832 0.4686 -1.61%
2018-12-31 0 0.620 0.620 0.640 0.620 0.620 2,000 1,240 0.6200 0.473 0.473 0.489 0.473 0.473 2,619 0.4734 0.00%
2018-12-28 0 0.620 0.610 0.620 0.620 0.640 466,367 290,560 0.6230 0.473 0.466 0.473 0.473 0.489 610,752 0.4757 -1.59%
2018-12-27 0 0.630 0.630 0.640 0.630 0.650 438,000 279,340 0.6378 0.481 0.481 0.489 0.481 0.496 573,602 0.4870 0.00%
2018-12-24 0 0.630 0.620 0.630 0.630 0.630 295,000 185,850 0.6300 0.481 0.473 0.481 0.481 0.481 386,330 0.4811 0.00%
2018-12-21 0 0.630 0.630 0.640 0.630 0.650 135,000 85,970 0.6368 0.481 0.481 0.489 0.481 0.496 176,795 0.4863 -3.08%
2018-12-20 0 0.650 0.640 0.650 0.640 0.650 15,000 9,630 0.6420 0.496 0.489 0.496 0.489 0.496 19,644 0.4902 0.00%
2018-12-19 0 0.650 0.640 0.660 0.630 0.660 30,000 19,500 0.6500 0.496 0.489 0.504 0.481 0.504 39,288 0.4963 1.56%
2018-12-18 0 0.640 0.640 0.650 0.640 0.660 244,000 157,380 0.6450 0.489 0.489 0.496 0.489 0.504 319,541 0.4925 -1.54%
2018-12-17 0 0.650 0.640 0.650 0.640 0.660 151,000 97,080 0.6429 0.496 0.489 0.496 0.489 0.504 197,749 0.4909 0.00%
2018-12-14 0 0.650 0.640 0.650 0.640 0.660 11,000 7,190 0.6536 0.496 0.489 0.496 0.489 0.504 14,406 0.4991 -1.52%
2018-12-13 0 0.660 0.660 0.670 0.640 0.670 926,000 601,960 0.6501 0.504 0.504 0.512 0.489 0.512 1,212,685 0.4964 1.54%
2018-12-12 0 0.650 0.640 0.650 0.650 0.660 502,000 327,230 0.6519 0.496 0.489 0.496 0.496 0.504 657,417 0.4978 1.56%
2018-12-11 0 0.640 0.640 0.650 0.630 0.670 556,000 355,020 0.6385 0.489 0.489 0.496 0.481 0.512 728,135 0.4876 -1.54%
2018-12-10 0 0.650 0.650 0.660 0.650 0.660 89,000 58,270 0.6547 0.496 0.496 0.504 0.496 0.504 116,554 0.4999 -1.52%
2018-12-07 0 0.660 0.660 0.670 0.660 0.680 266,000 177,580 0.6676 0.504 0.504 0.512 0.504 0.519 348,352 0.5098 0.00%
2018-12-06 0 0.660 0.660 0.670 0.660 0.690 1,076,000 720,130 0.6693 0.504 0.504 0.512 0.504 0.527 1,409,124 0.5110 -4.35%
2018-12-05 0 0.690 0.690 0.700 0.690 0.720 659,000 461,030 0.6996 0.527 0.527 0.535 0.527 0.550 863,023 0.5342 -2.82%
2018-12-04 0 0.710 0.710 0.720 0.700 0.720 269,500 191,910 0.7121 0.542 0.542 0.550 0.535 0.550 352,936 0.5438 0.00%
2018-12-03 0 0.710 0.710 0.720 0.690 0.730 875,000 629,701 0.7197 0.542 0.542 0.550 0.527 0.557 1,145,895 0.5495 5.97%
2018-11-30 0 0.670 0.670 0.700 0.650 0.700 5,690,219 3,828,991 0.6729 0.512 0.512 0.535 0.496 0.535 7,451,881 0.5138 0.00%
2018-11-29 0 0.670 0.670 0.680 0.670 0.720 2,144,000 1,496,950 0.6982 0.512 0.512 0.519 0.512 0.550 2,807,771 0.5331 -5.63%
2018-11-28 0 0.710 0.710 0.720 0.700 0.730 418,000 299,240 0.7159 0.542 0.542 0.550 0.535 0.557 547,411 0.5466 1.43%
2018-11-27 0 0.700 0.700 0.710 0.700 0.730 508,000 358,000 0.7047 0.535 0.535 0.542 0.535 0.557 665,274 0.5381 -1.41%
2018-11-26 0 0.710 0.710 0.720 0.700 0.730 1,770,000 1,258,810 0.7112 0.542 0.542 0.550 0.535 0.557 2,317,983 0.5431 -2.74%
2018-11-23 0 0.730 0.720 0.730 0.730 0.730 87,000 63,510 0.7300 0.557 0.550 0.557 0.557 0.557 113,935 0.5574 0.00%
2018-11-22 0 0.730 0.730 0.740 0.730 0.750 49,000 35,980 0.7343 0.557 0.557 0.565 0.557 0.573 64,170 0.5607 -1.35%
2018-11-21 0 0.740 0.740 0.750 0.730 0.750 82,000 60,580 0.7388 0.565 0.565 0.573 0.557 0.573 107,387 0.5641 1.37%
2018-11-20 0 0.730 0.730 0.740 0.720 0.740 258,000 189,000 0.7326 0.557 0.557 0.565 0.550 0.565 337,875 0.5594 -1.35%
2018-11-19 0 0.740 0.730 0.750 0.720 0.760 571,000 428,530 0.7505 0.565 0.557 0.573 0.550 0.580 747,779 0.5731 1.37%
2018-11-16 0 0.730 0.730 0.760 0.730 0.760 521,000 385,820 0.7405 0.557 0.557 0.580 0.557 0.580 682,299 0.5655 -2.67%
2018-11-15 0 0.750 0.750 0.760 0.740 0.760 63,000 47,270 0.7503 0.573 0.573 0.580 0.565 0.580 82,504 0.5729 1.35%
2018-11-14 0 0.740 0.740 0.750 0.730 0.760 231,000 172,310 0.7459 0.565 0.565 0.573 0.557 0.580 302,516 0.5696 -2.63%
2018-11-13 0 0.760 0.750 0.770 0.750 0.760 345,000 261,850 0.7590 0.580 0.573 0.588 0.573 0.580 451,810 0.5796 1.33%
2018-11-12 0 0.750 0.750 0.760 0.730 0.750 174,000 129,930 0.7467 0.573 0.573 0.580 0.557 0.573 227,869 0.5702 0.00%
2018-11-09 0 0.750 0.730 0.750 0.700 0.760 613,000 446,670 0.7287 0.573 0.557 0.573 0.535 0.580 802,782 0.5564 -3.85%
2018-11-08 0 0.780 0.780 0.800 0.760 0.790 43,000 33,480 0.7786 0.596 0.596 0.611 0.580 0.603 56,313 0.5945 -1.27%
2018-11-07 0 0.790 0.780 0.790 0.790 0.820 141,000 112,940 0.8010 0.603 0.596 0.603 0.603 0.626 184,653 0.6116 0.00%
2018-11-06 0 0.790 0.780 0.790 0.770 0.790 60,000 46,930 0.7822 0.603 0.596 0.603 0.588 0.603 78,576 0.5973 3.95%
2018-11-05 0 0.760 0.760 0.770 0.750 0.780 491,000 375,520 0.7648 0.580 0.580 0.588 0.573 0.596 643,011 0.5840 -2.56%
2018-11-02 0 0.780 0.770 0.780 0.750 0.800 1,732,000 1,329,290 0.7675 0.596 0.588 0.596 0.573 0.611 2,268,218 0.5861 5.41%
2018-11-01 0 0.740 0.740 0.750 0.730 0.750 696,000 515,810 0.7411 0.565 0.565 0.573 0.557 0.573 911,478 0.5659 1.37%
2018-10-31 0 0.730 0.720 0.730 0.720 0.750 328,000 243,200 0.7415 0.557 0.550 0.557 0.550 0.573 429,547 0.5662 1.39%
2018-10-30 0 0.720 0.710 0.730 0.700 0.740 600,000 430,200 0.7170 0.550 0.542 0.557 0.535 0.565 785,757 0.5475 -1.37%
2018-10-29 0 0.730 0.720 0.740 0.730 0.760 684,000 507,280 0.7416 0.557 0.550 0.565 0.557 0.580 895,763 0.5663 -1.35%
2018-10-26 0 0.740 0.740 0.750 0.740 0.760 84,000 63,160 0.7519 0.565 0.565 0.573 0.565 0.580 110,006 0.5742 -2.63%
2018-10-25 0 0.760 0.760 0.770 0.750 0.770 303,000 230,790 0.7617 0.580 0.580 0.588 0.573 0.588 396,807 0.5816 -5.00%
2018-10-24 0 0.800 0.780 0.800 0.770 0.800 275,000 216,580 0.7876 0.611 0.596 0.611 0.588 0.611 360,139 0.6014 2.56%
2018-10-23 0 0.780 0.780 0.790 0.780 0.800 710,000 555,320 0.7821 0.596 0.596 0.603 0.596 0.611 929,812 0.5972 -4.88%
2018-10-22 0 0.820 0.810 0.820 0.770 0.820 512,000 410,360 0.8015 0.626 0.619 0.626 0.588 0.626 670,512 0.6120 2.50%
2018-10-19 0 0.800 0.780 0.800 0.750 0.800 444,000 341,590 0.7693 0.611 0.596 0.611 0.573 0.611 581,460 0.5875 5.26%
2018-10-18 0 0.760 0.760 0.770 0.750 0.780 305,000 232,550 0.7625 0.580 0.580 0.588 0.573 0.596 399,426 0.5822 -2.56%
2018-10-16 0 0.780 0.780 0.800 0.770 0.800 386,000 305,310 0.7910 0.596 0.596 0.611 0.588 0.611 505,504 0.6040 -2.50%
2018-10-15 0 0.800 0.790 0.800 0.790 0.820 365,000 293,300 0.8036 0.611 0.603 0.611 0.603 0.626 478,002 0.6136 0.00%
2018-10-12 0 0.800 0.800 0.810 0.770 0.820 1,385,000 1,119,900 0.8086 0.611 0.611 0.619 0.588 0.626 1,813,789 0.6174 0.00%
2018-10-11 0 0.800 0.780 0.800 0.780 0.830 604,000 478,780 0.7927 0.611 0.596 0.611 0.596 0.634 790,995 0.6053 -3.61%
2018-10-10 0 0.830 0.830 0.840 0.810 0.830 144,000 118,780 0.8249 0.634 0.634 0.641 0.619 0.634 188,582 0.6299 1.22%
2018-10-09 0 0.820 0.820 0.830 0.800 0.820 2,482,000 2,012,340 0.8108 0.626 0.626 0.634 0.611 0.626 3,250,414 0.6191 -1.20%
2018-10-08 0 0.830 0.810 0.830 0.800 0.830 212,000 173,070 0.8164 0.634 0.619 0.634 0.611 0.634 277,634 0.6234 -1.19%
2018-10-05 0 0.840 0.820 0.840 0.800 0.850 672,000 554,120 0.8246 0.641 0.626 0.641 0.611 0.649 880,048 0.6296 0.00%
2018-10-04 0 0.840 0.830 0.840 0.840 0.840 80,000 67,200 0.8400 0.641 0.634 0.641 0.641 0.641 104,768 0.6414 0.00%
2018-10-03 0 0.840 0.840 0.850 0.840 0.850 149,000 126,580 0.8495 0.641 0.641 0.649 0.641 0.649 195,130 0.6487 -2.33%
2018-10-02 0 0.860 0.840 0.860 0.840 0.860 76,000 64,500 0.8487 0.657 0.641 0.657 0.641 0.657 99,529 0.6481 0.00%
2018-09-28 0 0.860 0.860 0.870 0.850 0.860 138,000 118,790 0.8608 0.657 0.657 0.664 0.649 0.657 180,724 0.6573 0.00%
2018-09-27 0 0.860 0.860 0.870 0.850 0.870 268,000 230,690 0.8608 0.657 0.657 0.664 0.649 0.664 350,971 0.6573 -1.15%
2018-09-26 0 0.870 0.870 0.890 0.870 0.880 57,000 49,920 0.8758 0.664 0.664 0.680 0.664 0.672 74,647 0.6687 -2.25%
2018-09-24 0 0.890 0.860 0.890 0.860 0.890 83,000 72,900 0.8783 0.680 0.657 0.680 0.657 0.680 108,696 0.6707 1.14%
2018-09-21 0 0.880 0.880 0.890 0.850 0.890 476,000 415,360 0.8726 0.672 0.672 0.680 0.649 0.680 623,367 0.6663 2.33%
2018-09-20 0 0.860 0.850 0.860 0.850 0.860 229,000 196,700 0.8590 0.657 0.649 0.657 0.649 0.657 299,897 0.6559 1.18%
2018-09-19 0 0.850 0.850 0.860 0.840 0.860 646,000 549,680 0.8509 0.649 0.649 0.657 0.641 0.657 845,998 0.6497 3.66%
2018-09-18 0 0.820 0.820 0.830 0.820 0.820 208,000 170,560 0.8200 0.626 0.626 0.634 0.626 0.626 272,396 0.6261 0.00%
2018-09-17 0 0.820 0.810 0.820 0.800 0.820 52,000 42,600 0.8192 0.626 0.619 0.626 0.611 0.626 68,099 0.6256 -1.20%
2018-09-14 0 0.830 0.830 0.840 0.810 0.830 38,000 31,150 0.8197 0.634 0.634 0.641 0.619 0.634 49,765 0.6259 1.22%
2018-09-13 0 0.820 0.820 0.840 0.800 0.830 558,000 457,730 0.8203 0.626 0.626 0.641 0.611 0.634 730,754 0.6264 2.50%
2018-09-12 0 0.800 0.780 0.800 0.770 0.800 445,000 347,660 0.7813 0.611 0.596 0.611 0.588 0.611 582,770 0.5966 0.00%
2018-09-11 0 0.800 0.800 0.820 0.790 0.800 276,000 220,230 0.7979 0.611 0.611 0.626 0.603 0.611 361,448 0.6093 -2.44%
2018-09-10 0 0.820 0.810 0.820 0.800 0.870 712,000 583,540 0.8196 0.626 0.619 0.626 0.611 0.664 932,431 0.6258 -4.65%
2018-09-07 0 0.860 0.860 0.880 0.850 0.870 189,000 163,360 0.8643 0.657 0.657 0.672 0.649 0.664 247,513 0.6600 -2.27%
2018-09-06 0 0.880 0.860 0.880 0.850 0.880 1,164,000 1,000,220 0.8593 0.672 0.657 0.672 0.649 0.672 1,524,368 0.6562 0.00%
2018-09-05 0 0.880 0.880 0.900 0.850 0.910 120,000 107,060 0.8922 0.672 0.672 0.687 0.649 0.695 157,151 0.6813 -3.30%
2018-09-04 0 0.910 0.910 0.920 0.900 0.920 411,000 372,610 0.9066 0.695 0.695 0.703 0.687 0.703 538,243 0.6923 1.11%
2018-09-03 0 0.900 0.900 0.920 0.890 0.920 386,000 348,860 0.9038 0.687 0.687 0.703 0.680 0.703 505,504 0.6901 0.00%
2018-08-31 0 0.900 0.900 0.940 0.900 0.940 841,000 772,250 0.9183 0.687 0.687 0.718 0.687 0.718 1,101,369 0.7012 -4.26%
2018-08-30 0 0.940 0.940 0.960 0.930 0.960 171,000 162,430 0.9499 0.718 0.718 0.733 0.710 0.733 223,941 0.7253 0.00%
2018-08-29 0 0.940 0.940 0.960 0.940 0.960 277,000 260,880 0.9418 0.718 0.718 0.733 0.718 0.733 362,758 0.7192 -2.08%
2018-08-28 0 0.960 0.940 0.960 0.930 0.960 754,000 713,440 0.9462 0.733 0.718 0.733 0.710 0.733 987,434 0.7225 2.13%
2018-08-27 0 0.940 0.940 0.950 0.940 0.960 456,000 435,750 0.9556 0.718 0.718 0.725 0.718 0.733 597,175 0.7297 -1.05%
2018-08-24 0 0.950 0.940 0.950 0.930 0.970 25,000 23,830 0.9532 0.725 0.718 0.725 0.710 0.741 32,740 0.7279 2.15%
2018-08-23 0 0.930 0.930 0.950 0.920 0.970 273,000 255,680 0.9366 0.710 0.710 0.725 0.703 0.741 357,519 0.7152 -2.11%
2018-08-22 0 0.950 0.940 0.950 0.950 0.970 247,000 235,870 0.9549 0.725 0.718 0.725 0.725 0.741 323,470 0.7292 0.00%
2018-08-21 0 0.950 0.950 0.970 0.930 0.960 378,000 359,880 0.9521 0.725 0.725 0.741 0.710 0.733 495,027 0.7270 1.06%
2018-08-20 0 0.940 0.940 0.950 0.910 0.960 136,000 127,420 0.9369 0.718 0.718 0.725 0.695 0.733 178,105 0.7154 1.08%
2018-08-17 0 0.930 0.930 0.940 0.920 0.930 258,000 239,930 0.9300 0.710 0.710 0.718 0.703 0.710 337,875 0.7101 0.00%
2018-08-16 0 0.930 0.930 0.940 0.910 0.950 904,000 832,950 0.9214 0.710 0.710 0.718 0.695 0.725 1,183,874 0.7036 0.00%
2018-08-15 0 0.930 0.930 0.950 0.930 0.950 713,000 671,160 0.9413 0.710 0.710 0.725 0.710 0.725 933,741 0.7188 -3.12%
2018-08-14 0 0.960 0.960 0.980 0.940 0.990 333,000 319,940 0.9608 0.733 0.733 0.748 0.718 0.756 436,095 0.7336 -2.04%
2018-08-13 0 0.980 0.970 0.980 0.970 1.000 531,000 524,630 0.9880 0.748 0.741 0.748 0.741 0.764 695,395 0.7544 -3.92%
2018-08-10 0 1.020 1.020 1.030 1.010 1.020 21,000 21,310 1.0148 0.779 0.779 0.787 0.771 0.779 27,501 0.7749 -1.92%
2018-08-09 0 1.040 1.020 1.040 1.010 1.040 320,000 327,090 1.0222 0.794 0.779 0.794 0.771 0.794 419,070 0.7805 1.96%
2018-08-08 0 1.020 1.010 1.020 1.000 1.020 127,000 128,540 1.0121 0.779 0.771 0.779 0.764 0.779 166,319 0.7729 0.99%
2018-08-07 0 1.010 1.010 1.020 0.970 1.010 396,000 395,800 0.9995 0.771 0.771 0.779 0.741 0.771 518,599 0.7632 3.06%
2018-08-06 0 0.980 0.980 0.990 0.970 0.990 450,000 440,180 0.9782 0.748 0.748 0.756 0.741 0.756 589,318 0.7469 0.00%
2018-08-03 0 0.980 0.980 0.990 0.970 0.990 152,000 147,980 0.9736 0.748 0.748 0.756 0.741 0.756 199,058 0.7434 0.00%
2018-08-02 0 0.980 0.980 0.990 0.970 1.010 582,000 573,840 0.9860 0.748 0.748 0.756 0.741 0.771 762,184 0.7529 -2.97%
2018-08-01 0 1.010 1.010 1.020 1.010 1.040 1,004,000 1,031,170 1.0271 0.771 0.771 0.779 0.771 0.794 1,314,833 0.7843 -2.88%
2018-07-31 0 1.040 1.040 1.050 1.040 1.070 203,000 211,540 1.0421 0.794 0.794 0.802 0.794 0.817 265,848 0.7957 0.97%
2018-07-30 0 1.030 1.030 1.060 1.030 1.060 826,000 866,430 1.0489 0.787 0.787 0.809 0.787 0.809 1,081,725 0.8010 -2.83%
2018-07-27 0 1.060 1.050 1.060 1.020 1.090 1,098,000 1,168,740 1.0644 0.809 0.802 0.809 0.779 0.832 1,437,935 0.8128 1.92%
2018-07-26 0 1.040 1.030 1.040 1.030 1.060 1,121,000 1,168,620 1.0425 0.794 0.787 0.794 0.787 0.809 1,468,056 0.7960 4.00%
2018-07-25 0 1.000 1.000 1.020 1.000 1.020 222,000 225,820 1.0172 0.764 0.764 0.779 0.764 0.779 290,730 0.7767 -0.99%
2018-07-24 0 1.010 1.010 1.030 0.970 1.030 1,563,000 1,578,440 1.0099 0.771 0.771 0.787 0.741 0.787 2,046,896 0.7711 5.21%
2018-07-23 0 0.960 0.960 0.970 0.940 0.970 302,000 289,800 0.9596 0.733 0.733 0.741 0.718 0.741 395,498 0.7327 1.05%
2018-07-20 0 0.950 0.940 0.950 0.920 0.950 502,000 468,550 0.9334 0.725 0.718 0.725 0.703 0.725 657,417 0.7127 1.06%
2018-07-19 0 0.940 0.940 0.960 0.940 0.960 689,000 648,830 0.9417 0.718 0.718 0.733 0.718 0.733 902,311 0.7191 -2.08%
2018-07-18 0 0.960 0.950 0.970 0.940 0.990 1,383,000 1,325,730 0.9586 0.733 0.725 0.741 0.718 0.756 1,811,169 0.7320 -3.03%
2018-07-17 0 0.990 0.990 1.000 0.980 1.000 240,000 236,380 0.9849 0.756 0.756 0.764 0.748 0.764 314,303 0.7521 -1.00%
2018-07-16 0 1.000 1.000 1.010 1.000 1.010 51,000 51,320 1.0063 0.764 0.764 0.771 0.764 0.771 66,789 0.7684 -0.99%
2018-07-13 0 1.010 0.990 1.010 0.990 1.010 224,000 223,840 0.9993 0.771 0.756 0.771 0.756 0.771 293,349 0.7630 1.00%
2018-07-12 0 1.000 0.990 1.000 0.960 1.000 812,000 810,580 0.9983 0.764 0.756 0.764 0.733 0.764 1,063,391 0.7623 4.17%
2018-07-11 0 0.960 0.950 0.960 0.960 0.990 774,000 744,690 0.9621 0.733 0.725 0.733 0.733 0.756 1,013,626 0.7347 -4.00%
2018-07-10 0 1.000 1.000 1.010 1.000 1.000 72,000 72,000 1.0000 0.764 0.764 0.771 0.764 0.764 94,291 0.7636 0.00%
2018-07-09 0 1.000 1.000 1.010 0.980 1.000 816,000 808,080 0.9903 0.764 0.764 0.771 0.748 0.764 1,068,629 0.7562 2.04%
2018-07-06 0 0.980 0.960 0.980 0.950 0.990 580,000 567,650 0.9787 0.748 0.733 0.748 0.725 0.756 759,565 0.7473 -1.01%
2018-07-05 0 0.990 0.980 0.990 0.980 0.990 575,000 567,700 0.9873 0.756 0.748 0.756 0.748 0.756 753,017 0.7539 0.00%
2018-07-04 0 0.990 0.990 1.000 0.990 1.000 279,000 278,260 0.9973 0.756 0.756 0.764 0.756 0.764 365,377 0.7616 -1.98%
2018-07-03 0 1.010 1.010 1.020 0.990 1.020 674,000 676,100 1.0031 0.771 0.771 0.779 0.756 0.779 882,667 0.7660 -2.88%
2018-06-29 0 1.040 1.040 1.060 1.020 1.060 439,000 459,240 1.0461 0.794 0.794 0.809 0.779 0.809 574,912 0.7988 2.97%
2018-06-28 0 1.010 1.010 1.030 0.990 1.040 610,000 624,570 1.0239 0.771 0.771 0.787 0.756 0.794 798,853 0.7818 1.00%
2018-06-27 0 1.000 1.000 1.010 1.000 1.030 826,000 832,190 1.0075 0.764 0.764 0.771 0.764 0.787 1,081,725 0.7693 -1.96%
2018-06-26 0 1.020 1.020 1.050 1.000 1.050 1,296,000 1,320,140 1.0186 0.779 0.779 0.802 0.764 0.802 1,697,235 0.7778 -0.97%
2018-06-25 0 1.030 1.030 1.040 1.030 1.070 780,000 815,490 1.0455 0.787 0.787 0.794 0.787 0.817 1,021,484 0.7983 -2.83%
2018-06-22 0 1.060 1.060 1.070 1.040 1.060 261,000 273,790 1.0490 0.809 0.809 0.817 0.794 0.809 341,804 0.8010 0.95%
2018-06-21 0 1.050 1.050 1.070 1.050 1.100 1,443,000 1,536,650 1.0649 0.802 0.802 0.817 0.802 0.840 1,889,745 0.8132 -1.87%
2018-06-20 0 1.070 1.070 1.080 1.050 1.080 686,000 732,620 1.0680 0.817 0.817 0.825 0.802 0.825 898,382 0.8155 -0.93%
2018-06-19 0 1.080 1.040 1.080 1.040 1.120 2,702,000 2,916,140 1.0793 0.825 0.794 0.825 0.794 0.855 3,538,525 0.8241 -5.26%
2018-06-15 0 1.140 1.130 1.140 1.120 1.140 394,000 442,030 1.1219 0.870 0.863 0.870 0.855 0.870 515,980 0.8567 -0.87%
2018-06-14 0 1.150 1.140 1.150 1.120 1.150 871,000 987,540 1.1338 0.878 0.870 0.878 0.855 0.878 1,140,657 0.8658 0.88%
2018-06-13 0 1.140 1.120 1.140 1.120 1.140 701,000 785,670 1.1208 0.870 0.855 0.870 0.855 0.870 918,026 0.8558 0.00%
2018-06-12 0 1.140 1.130 1.150 1.120 1.150 2,131,000 2,416,230 1.1338 0.870 0.863 0.878 0.855 0.878 2,790,746 0.8658 -0.87%
2018-06-11 0 1.150 1.150 1.170 1.150 1.170 339,000 391,890 1.1560 0.878 0.878 0.893 0.878 0.893 443,953 0.8827 -1.71%
2018-06-08 0 1.170 1.170 1.180 1.150 1.200 2,489,000 2,898,960 1.1647 0.893 0.893 0.901 0.878 0.916 3,259,581 0.8894 -3.31%
2018-06-07 0 1.210 1.210 1.220 1.180 1.230 1,422,000 1,710,670 1.2030 0.924 0.924 0.932 0.901 0.939 1,862,244 0.9186 -3.20%
2018-06-06 0 1.250 1.210 1.250 1.220 1.250 363,000 449,050 1.2371 0.954 0.924 0.954 0.932 0.954 475,383 0.9446 2.46%
2018-06-05 0 1.220 1.220 1.240 1.220 1.260 641,000 787,380 1.2284 0.932 0.932 0.947 0.932 0.962 839,450 0.9380 -2.40%
2018-06-04 0 1.250 1.240 1.250 1.240 1.280 823,000 1,037,080 1.2601 0.954 0.947 0.954 0.947 0.977 1,077,796 0.9622 1.63%
2018-06-01 0 1.230 1.230 1.240 1.230 1.280 1,115,000 1,403,910 1.2591 0.939 0.939 0.947 0.939 0.977 1,460,198 0.9615 0.00%
2018-05-31 0 1.230 1.200 1.250 1.180 1.250 4,478,000 5,523,350 1.2334 0.939 0.916 0.954 0.901 0.954 5,864,365 0.9418 5.13%
2018-05-30 0 1.170 1.150 1.170 1.150 1.200 872,000 1,016,560 1.1658 0.893 0.878 0.893 0.878 0.916 1,141,967 0.8902 -2.50%
2018-05-29 0 1.200 1.180 1.200 1.170 1.230 996,000 1,192,950 1.1977 0.916 0.901 0.916 0.893 0.939 1,304,356 0.9146 0.00%
2018-05-28 0 1.200 1.190 1.200 1.140 1.200 612,000 722,620 1.1808 0.916 0.909 0.916 0.870 0.916 801,472 0.9016 2.56%
2018-05-25 0 1.170 1.150 1.170 1.150 1.190 487,000 573,440 1.1775 0.893 0.878 0.893 0.878 0.909 637,773 0.8991 0.00%
2018-05-24 0 1.170 1.160 1.170 1.150 1.190 622,000 729,060 1.1721 0.893 0.886 0.893 0.878 0.909 814,568 0.8950 -3.31%
2018-05-23 0 1.210 1.180 1.220 1.190 1.250 2,261,000 2,755,830 1.2189 0.924 0.901 0.932 0.909 0.954 2,960,994 0.9307 1.68%
2018-05-21 0 1.190 1.180 1.200 1.170 1.200 1,071,000 1,274,600 1.1901 0.909 0.901 0.916 0.893 0.916 1,402,576 0.9088 -0.83%
2018-05-18 0 1.200 1.190 1.200 1.140 1.200 1,948,000 2,302,920 1.1822 0.916 0.909 0.916 0.870 0.916 2,551,090 0.9027 5.26%
2018-05-17 0 1.140 1.120 1.140 1.120 1.150 417,000 472,280 1.1326 0.870 0.855 0.870 0.855 0.878 546,101 0.8648 -0.87%
2018-05-16 0 1.150 1.140 1.150 1.140 1.160 485,000 555,000 1.1443 0.878 0.870 0.878 0.870 0.886 635,153 0.8738 -0.86%
2018-05-15 0 1.160 1.160 1.170 1.130 1.180 444,000 512,530 1.1543 0.886 0.886 0.893 0.863 0.901 581,460 0.8815 0.00%
2018-05-14 0 1.160 1.130 1.170 1.120 1.160 834,000 947,780 1.1364 0.886 0.863 0.893 0.855 0.886 1,092,202 0.8678 3.57%
2018-05-11 0 1.120 1.110 1.130 1.080 1.150 1,874,000 2,092,930 1.1168 0.855 0.848 0.863 0.825 0.878 2,454,180 0.8528 3.70%
2018-05-10 0 1.080 1.080 1.090 1.080 1.100 131,000 142,820 1.0902 0.825 0.825 0.832 0.825 0.840 171,557 0.8325 -0.92%
2018-05-09 0 1.090 1.080 1.090 1.070 1.090 451,000 489,950 1.0864 0.832 0.825 0.832 0.817 0.832 590,627 0.8295 1.87%
2018-05-08 0 1.070 1.070 1.090 1.070 1.100 1,412,000 1,524,240 1.0795 0.817 0.817 0.832 0.817 0.840 1,849,148 0.8243 -1.83%
2018-05-07 0 1.090 1.090 1.100 1.070 1.090 1,275,000 1,386,300 1.0873 0.832 0.832 0.840 0.817 0.832 1,669,733 0.8303 0.00%
2018-05-04 0 1.090 1.090 1.100 1.080 1.100 568,000 616,510 1.0854 0.832 0.832 0.840 0.825 0.840 743,850 0.8288 -0.91%
2018-05-03 0 1.100 1.100 1.110 1.090 1.100 108,000 118,540 1.0976 0.840 0.840 0.848 0.832 0.840 141,436 0.8381 -0.90%
2018-05-02 0 1.110 1.090 1.110 1.070 1.110 359,000 389,170 1.0840 0.848 0.832 0.848 0.817 0.848 470,144 0.8278 0.91%
2018-04-30 0 1.100 1.100 1.110 1.080 1.100 247,000 269,730 1.0920 0.840 0.840 0.848 0.825 0.840 323,470 0.8339 0.00%
2018-04-27 0 1.100 1.090 1.100 1.080 1.100 209,000 228,530 1.0934 0.840 0.832 0.840 0.825 0.840 273,705 0.8349 1.85%
2018-04-26 0 1.080 1.080 1.100 1.080 1.110 640,000 699,670 1.0932 0.825 0.825 0.840 0.825 0.848 838,141 0.8348 -3.57%
2018-04-25 0 1.120 1.110 1.120 1.090 1.130 326,000 361,590 1.1092 0.855 0.848 0.855 0.832 0.863 426,928 0.8470 0.90%
2018-04-24 0 1.110 1.110 1.120 1.080 1.120 1,607,000 1,767,610 1.0999 0.848 0.848 0.855 0.825 0.855 2,104,519 0.8399 0.00%
2018-04-23 0 1.110 1.110 1.130 1.100 1.130 576,000 642,290 1.1151 0.848 0.848 0.863 0.840 0.863 754,327 0.8515 -1.77%
2018-04-20 0 1.130 1.130 1.140 1.130 1.180 2,341,000 2,692,420 1.1501 0.863 0.863 0.870 0.863 0.901 3,065,761 0.8782 -5.83%
2018-04-19 0 1.200 1.190 1.200 1.080 1.220 10,856,000 12,629,110 1.1633 0.916 0.909 0.916 0.825 0.932 14,216,960 0.8883 15.38%
2018-04-18 0 1.040 1.040 1.060 1.010 1.050 1,862,000 1,926,640 1.0347 0.794 0.794 0.809 0.771 0.802 2,438,465 0.7901 1.96%
2018-04-17 0 1.020 1.020 1.030 1.010 1.030 500,000 510,280 1.0206 0.779 0.779 0.787 0.771 0.787 654,797 0.7793 -1.92%
2018-04-16 0 1.040 1.030 1.040 1.000 1.050 1,479,000 1,517,570 1.0261 0.794 0.787 0.794 0.764 0.802 1,936,891 0.7835 -0.95%
2018-04-13 0 1.050 1.050 1.060 1.050 1.080 736,000 786,630 1.0688 0.802 0.802 0.809 0.802 0.825 963,862 0.8161 0.00%
2018-04-12 0 1.050 1.050 1.070 1.050 1.060 339,000 357,740 1.0553 0.802 0.802 0.817 0.802 0.809 443,953 0.8058 -0.94%
2018-04-11 0 1.060 1.060 1.080 1.060 1.080 2,076,000 2,210,580 1.0648 0.809 0.809 0.825 0.809 0.825 2,718,719 0.8131 0.00%
2018-04-10 0 1.060 1.050 1.060 1.020 1.060 1,482,000 1,547,360 1.0441 0.809 0.802 0.809 0.779 0.809 1,940,819 0.7973 1.92%
2018-04-09 0 1.040 1.030 1.040 1.010 1.040 417,000 426,350 1.0224 0.794 0.787 0.794 0.771 0.794 546,101 0.7807 1.96%
2018-04-06 0 1.020 1.020 1.030 1.010 1.050 877,000 902,470 1.0290 0.779 0.779 0.787 0.771 0.802 1,148,515 0.7858 -2.86%
2018-04-04 0 1.050 1.040 1.050 1.040 1.060 626,000 655,800 1.0476 0.802 0.794 0.802 0.794 0.809 819,806 0.7999 0.96%
2018-04-03 0 1.040 1.020 1.050 1.010 1.040 715,000 732,640 1.0247 0.794 0.779 0.802 0.771 0.794 936,360 0.7824 0.00%
2018-03-29 0 1.040 1.030 1.050 1.000 1.050 1,161,000 1,195,610 1.0298 0.794 0.787 0.802 0.764 0.802 1,520,439 0.7864 0.00%
2018-03-28 0 1.040 1.030 1.050 1.020 1.080 1,816,000 1,892,630 1.0422 0.794 0.787 0.802 0.779 0.825 2,378,224 0.7958 -3.70%
2018-03-27 0 1.080 1.080 1.100 1.070 1.110 1,746,000 1,893,000 1.0842 0.825 0.825 0.840 0.817 0.848 2,286,552 0.8279 0.00%
2018-03-26 0 1.080 1.070 1.090 1.050 1.090 1,591,000 1,699,820 1.0684 0.825 0.817 0.832 0.802 0.832 2,083,565 0.8158 2.86%
2018-03-23 0 1.050 1.050 1.080 1.020 1.100 8,056,000 8,587,210 1.0659 0.802 0.802 0.825 0.779 0.840 10,550,095 0.8139 -7.08%
2018-03-22 0 1.130 1.120 1.140 1.100 1.170 3,407,000 3,848,540 1.1296 0.863 0.855 0.870 0.840 0.893 4,461,789 0.8626 0.89%
2018-03-21 0 1.120 1.120 1.150 1.120 1.230 5,183,000 6,019,050 1.1613 0.855 0.855 0.878 0.855 0.939 6,787,629 0.8868 -9.68%
2018-03-20 0 1.240 1.230 1.250 1.230 1.250 533,000 657,750 1.2341 0.947 0.939 0.954 0.939 0.954 698,014 0.9423 0.00%
2018-03-19 0 1.240 1.240 1.270 1.230 1.250 583,000 723,860 1.2416 0.947 0.947 0.970 0.939 0.954 763,494 0.9481 -0.80%
2018-03-16 0 1.250 1.250 1.290 1.250 1.320 3,105,000 3,967,770 1.2779 0.954 0.954 0.985 0.954 1.008 4,066,292 0.9758 -4.58%
2018-03-15 0 1.310 1.300 1.320 1.260 1.330 3,728,000 4,894,360 1.3129 1.000 0.993 1.008 0.962 1.016 4,882,169 1.0025 1.55%
2018-03-14 0 1.290 1.280 1.290 1.200 1.310 4,020,000 5,062,510 1.2593 0.985 0.977 0.985 0.916 1.000 5,264,571 0.9616 6.61%
2018-03-13 0 1.210 1.200 1.220 1.200 1.240 419,000 508,560 1.2137 0.924 0.916 0.932 0.916 0.947 548,720 0.9268 -0.82%
2018-03-12 0 1.220 1.220 1.230 1.200 1.240 2,153,000 2,639,080 1.2258 0.932 0.932 0.939 0.916 0.947 2,819,557 0.9360 2.52%
2018-03-09 0 1.190 1.190 1.200 1.180 1.220 1,490,000 1,791,240 1.2022 0.909 0.909 0.916 0.901 0.932 1,951,296 0.9180 -0.83%
2018-03-08 0 1.200 1.190 1.200 1.180 1.230 2,399,000 2,887,240 1.2035 0.916 0.909 0.916 0.901 0.939 3,141,718 0.9190 -1.64%
2018-03-07 0 1.220 1.220 1.230 1.210 1.260 1,031,000 1,265,210 1.2272 0.932 0.932 0.939 0.924 0.962 1,350,192 0.9371 -3.17%
2018-03-06 0 1.260 1.240 1.260 1.210 1.270 1,466,000 1,817,490 1.2398 0.962 0.947 0.962 0.924 0.970 1,919,866 0.9467 4.13%
2018-03-05 0 1.210 1.210 1.220 1.200 1.270 3,336,000 4,104,860 1.2305 0.924 0.924 0.932 0.916 0.970 4,368,808 0.9396 -4.72%
2018-03-02 0 1.270 1.270 1.280 1.220 1.280 2,348,000 2,955,520 1.2587 0.970 0.970 0.977 0.932 0.977 3,074,928 0.9612 0.00%
2018-03-01 0 1.270 1.270 1.280 1.260 1.320 2,897,000 3,714,940 1.2823 0.970 0.970 0.977 0.962 1.008 3,793,896 0.9792 -1.55%
2018-02-28 0 1.290 1.290 1.310 1.260 1.310 3,608,000 4,676,410 1.2961 0.985 0.985 1.000 0.962 1.000 4,725,018 0.9897 -2.27%
2018-02-27 0 1.320 1.310 1.320 1.280 1.420 5,624,000 7,442,520 1.3233 1.008 1.000 1.008 0.977 1.084 7,365,161 1.0105 -3.65%
2018-02-26 0 1.370 1.370 1.380 1.260 1.450 19,837,000 27,142,590 1.3683 1.046 1.046 1.054 0.962 1.107 25,978,430 1.0448 2.24%
2018-02-23 0 1.340 1.330 1.340 1.130 1.520 54,417,000 75,229,030 1.3825 1.023 1.016 1.023 0.863 1.161 71,264,214 1.0556 18.58%
2018-02-22 0 1.130 1.130 1.140 1.100 1.160 4,001,000 4,556,480 1.1388 0.863 0.863 0.870 0.840 0.886 5,239,688 0.8696 1.80%
2018-02-21 0 1.110 1.110 1.120 1.110 1.130 541,000 606,790 1.1216 0.848 0.848 0.855 0.848 0.863 708,491 0.8565 -1.77%
2018-02-20 0 1.130 1.110 1.130 1.110 1.140 278,000 312,740 1.1250 0.863 0.848 0.863 0.848 0.870 364,067 0.8590 0.89%
2018-02-15 0 1.120 1.120 1.130 1.110 1.130 2,617,000 2,940,430 1.1236 0.855 0.855 0.863 0.848 0.863 3,427,209 0.8580 3.70%
2018-02-14 0 1.080 1.080 1.090 1.050 1.090 1,343,000 1,450,120 1.0798 0.825 0.825 0.832 0.802 0.832 1,758,786 0.8245 1.89%
2018-02-13 0 1.060 1.050 1.070 1.050 1.080 459,000 488,700 1.0647 0.809 0.802 0.817 0.802 0.825 601,104 0.8130 1.92%
2018-02-12 0 1.040 1.040 1.050 1.020 1.070 2,629,000 2,739,440 1.0420 0.794 0.794 0.802 0.779 0.817 3,442,924 0.7957 -3.70%
2018-02-09 0 1.080 1.050 1.080 1.040 1.100 3,444,000 3,696,070 1.0732 0.825 0.802 0.825 0.794 0.840 4,510,244 0.8195 -1.82%
2018-02-08 0 1.100 1.090 1.100 1.060 1.100 689,000 743,630 1.0793 0.840 0.832 0.840 0.809 0.840 902,311 0.8241 1.85%
2018-02-07 0 1.080 1.070 1.080 1.060 1.160 2,696,000 2,979,970 1.1053 0.825 0.817 0.825 0.809 0.886 3,530,667 0.8440 -4.42%
2018-02-06 0 1.130 1.120 1.130 1.110 1.170 3,692,000 4,151,680 1.1245 0.863 0.855 0.863 0.848 0.893 4,835,024 0.8587 -4.24%
2018-02-05 0 1.180 1.160 1.180 1.140 1.190 2,580,000 3,001,320 1.1633 0.901 0.886 0.901 0.870 0.909 3,378,754 0.8883 -2.48%
2018-02-02 0 1.210 1.200 1.210 1.170 1.210 1,569,000 1,868,650 1.1910 0.924 0.916 0.924 0.893 0.924 2,054,754 0.9094 4.31%
2018-02-01 0 1.160 1.160 1.180 1.160 1.210 1,534,000 1,823,360 1.1886 0.886 0.886 0.901 0.886 0.924 2,008,918 0.9076 -2.52%
2018-01-31 0 1.190 1.170 1.190 1.170 1.200 1,202,000 1,414,560 1.1768 0.909 0.893 0.909 0.893 0.916 1,574,133 0.8986 -1.65%
2018-01-30 0 1.210 1.210 1.220 1.200 1.290 3,161,000 3,927,860 1.2426 0.924 0.924 0.932 0.916 0.985 4,139,629 0.9488 -3.20%
2018-01-29 0 1.250 1.240 1.250 1.220 1.290 3,460,000 4,381,690 1.2664 0.954 0.947 0.954 0.932 0.985 4,531,198 0.9670 0.81%
2018-01-26 0 1.240 1.240 1.250 1.190 1.280 5,561,000 6,924,820 1.2452 0.947 0.947 0.954 0.909 0.977 7,282,656 0.9509 0.00%
2018-01-25 0 1.240 1.230 1.240 1.150 1.240 12,455,000 15,066,920 1.2097 0.947 0.939 0.947 0.878 0.947 16,311,002 0.9237 8.77%
2018-01-24 0 1.140 1.130 1.140 1.110 1.160 7,956,000 8,986,310 1.1295 0.870 0.863 0.870 0.848 0.886 10,419,135 0.8625 -2.56%
2018-01-23 0 1.170 1.150 1.170 1.110 1.170 6,521,000 7,410,400 1.1364 0.893 0.878 0.893 0.848 0.893 8,539,867 0.8677 5.41%
2018-01-22 0 1.110 1.090 1.110 1.090 1.120 3,821,000 4,228,010 1.1065 0.848 0.832 0.848 0.832 0.855 5,003,961 0.8449 1.83%
2018-01-19 0 1.090 1.080 1.110 1.090 1.110 2,310,000 2,527,410 1.0941 0.832 0.825 0.848 0.832 0.848 3,025,164 0.8355 0.00%
2018-01-18 0 1.090 1.090 1.110 1.090 1.120 2,643,000 2,899,060 1.0969 0.832 0.832 0.848 0.832 0.855 3,461,259 0.8376 -0.91%
2018-01-17 0 1.100 1.090 1.110 1.080 1.140 2,094,000 2,302,650 1.0996 0.840 0.832 0.848 0.825 0.870 2,742,291 0.8397 -4.35%
2018-01-16 0 1.150 1.120 1.150 1.120 1.150 886,000 1,005,770 1.1352 0.878 0.855 0.878 0.855 0.878 1,160,301 0.8668 0.88%
2018-01-15 0 1.140 1.130 1.140 1.120 1.190 1,503,000 1,723,250 1.1465 0.870 0.863 0.870 0.855 0.909 1,968,321 0.8755 -3.39%
2018-01-12 0 1.180 1.180 1.190 1.170 1.220 2,067,000 2,459,490 1.1899 0.901 0.901 0.909 0.893 0.932 2,706,932 0.9086 -0.84%
2018-01-11 0 1.190 1.180 1.190 1.130 1.200 4,968,000 5,852,310 1.1780 0.909 0.901 0.909 0.863 0.916 6,506,066 0.8995 5.31%
2018-01-10 0 1.130 1.130 1.140 1.100 1.140 2,032,000 2,287,870 1.1259 0.863 0.863 0.870 0.840 0.870 2,661,096 0.8597 2.73%
2018-01-09 0 1.100 1.100 1.120 1.090 1.120 3,112,000 3,442,370 1.1062 0.840 0.840 0.855 0.832 0.855 4,075,459 0.8447 -0.90%
2018-01-08 0 1.110 1.110 1.130 1.080 1.130 2,549,000 2,824,660 1.1081 0.848 0.848 0.863 0.825 0.863 3,338,157 0.8462 1.83%
2018-01-05 0 1.090 1.080 1.090 1.080 1.090 719,000 781,660 1.0871 0.832 0.825 0.832 0.825 0.832 941,599 0.8301 0.00%
2018-01-04 0 1.090 1.090 1.100 1.070 1.100 748,000 811,800 1.0853 0.832 0.832 0.840 0.817 0.840 979,577 0.8287 1.87%
2018-01-03 0 1.070 1.070 1.090 1.060 1.140 2,114,000 2,320,030 1.0975 0.817 0.817 0.832 0.809 0.870 2,768,483 0.8380 -1.83%
2018-01-02 0 1.090 1.080 1.090 1.060 1.100 1,218,000 1,302,420 1.0693 0.832 0.825 0.832 0.809 0.840 1,595,086 0.8165 0.93%
2017-12-29 0 1.080 1.060 1.080 1.060 1.080 634,000 677,140 1.0680 0.825 0.809 0.825 0.809 0.825 830,283 0.8156 2.86%
2017-12-28 0 1.050 1.050 1.070 1.020 1.070 1,501,000 1,572,350 1.0475 0.802 0.802 0.817 0.779 0.817 1,965,702 0.7999 0.00%
2017-12-27 0 1.050 1.040 1.050 1.020 1.050 1,045,930 1,080,400 1.0330 0.802 0.794 0.802 0.779 0.802 1,369,744 0.7888 2.94%
2017-12-22 0 1.020 1.020 1.030 1.000 1.030 325,000 331,630 1.0204 0.779 0.779 0.787 0.764 0.787 425,618 0.7792 0.99%
2017-12-21 0 1.010 1.010 1.020 1.000 1.020 543,000 548,870 1.0108 0.771 0.771 0.779 0.764 0.779 711,110 0.7718 1.00%
2017-12-20 0 1.000 1.000 1.010 0.980 1.010 749,000 743,270 0.9923 0.764 0.764 0.771 0.748 0.771 980,886 0.7578 -1.96%
2017-12-19 0 1.020 1.000 1.020 1.000 1.020 1,805,000 1,824,470 1.0108 0.779 0.764 0.779 0.764 0.779 2,363,818 0.7718 0.99%
2017-12-18 0 1.010 1.000 1.010 0.980 1.010 601,000 602,140 1.0019 0.771 0.764 0.771 0.748 0.771 787,066 0.7650 2.02%
2017-12-15 0 0.990 0.980 0.990 0.970 0.990 291,000 287,160 0.9868 0.756 0.748 0.756 0.741 0.756 381,092 0.7535 1.02%
2017-12-14 0 0.980 0.980 1.000 0.980 1.000 392,000 389,620 0.9939 0.748 0.748 0.764 0.748 0.764 513,361 0.7590 0.00%
2017-12-13 0 0.980 0.980 1.000 0.970 1.000 539,000 535,930 0.9943 0.748 0.748 0.764 0.741 0.764 705,872 0.7592 0.00%
2017-12-12 0 0.980 0.970 0.980 0.970 1.000 546,000 539,180 0.9875 0.748 0.741 0.748 0.741 0.764 715,039 0.7541 -2.00%
2017-12-11 0 1.000 0.990 1.000 0.980 1.010 201,000 200,170 0.9959 0.764 0.756 0.764 0.748 0.771 263,229 0.7604 3.09%
2017-12-08 0 0.970 0.970 1.000 0.970 1.010 1,832,000 1,814,290 0.9903 0.741 0.741 0.764 0.741 0.771 2,399,177 0.7562 -2.02%
2017-12-07 0 0.990 0.980 0.990 0.970 1.010 1,294,000 1,270,260 0.9817 0.756 0.748 0.756 0.741 0.771 1,694,616 0.7496 1.02%
2017-12-06 0 0.980 0.970 1.000 0.970 1.070 2,744,000 2,755,870 1.0043 0.748 0.741 0.764 0.741 0.817 3,593,528 0.7669 -8.41%
2017-12-05 0 1.070 1.070 1.080 1.070 1.080 267,000 287,610 1.0772 0.817 0.817 0.825 0.817 0.825 349,662 0.8225 -0.93%
2017-12-04 0 1.080 1.080 1.090 1.070 1.090 310,000 335,000 1.0806 0.825 0.825 0.832 0.817 0.832 405,974 0.8252 0.00%
2017-12-01 0 1.080 1.070 1.080 1.070 1.090 270,000 289,750 1.0731 0.825 0.817 0.825 0.817 0.832 353,591 0.8195 -0.92%
2017-11-30 0 1.090 1.060 1.100 1.060 1.100 1,129,000 1,216,670 1.0777 0.832 0.809 0.840 0.809 0.840 1,478,532 0.8229 0.00%
2017-11-29 0 1.090 1.080 1.090 1.050 1.090 1,386,000 1,494,270 1.0781 0.832 0.825 0.832 0.802 0.832 1,815,098 0.8232 0.93%
2017-11-28 0 1.080 1.070 1.080 1.050 1.080 2,194,000 2,348,450 1.0704 0.825 0.817 0.825 0.802 0.825 2,873,251 0.8173 -0.92%
2017-11-27 0 1.090 1.090 1.100 1.090 1.110 907,000 997,180 1.0994 0.832 0.832 0.840 0.832 0.848 1,187,802 0.8395 -2.68%
2017-11-24 0 1.120 1.110 1.120 1.080 1.120 1,838,000 2,016,910 1.0973 0.855 0.848 0.855 0.825 0.855 2,407,035 0.8379 2.75%
2017-11-23 0 1.090 1.080 1.090 1.080 1.130 3,648,000 4,022,170 1.1026 0.832 0.825 0.832 0.825 0.863 4,777,401 0.8419 -1.80%
2017-11-22 0 1.110 1.110 1.120 1.100 1.120 323,000 357,950 1.1082 0.848 0.848 0.855 0.840 0.855 422,999 0.8462 0.91%
2017-11-21 0 1.100 1.100 1.110 1.100 1.120 680,000 751,410 1.1050 0.840 0.840 0.848 0.840 0.855 890,524 0.8438 -1.79%
2017-11-20 0 1.120 1.110 1.120 1.100 1.120 700,000 774,320 1.1062 0.855 0.848 0.855 0.840 0.855 916,716 0.8447 1.82%
2017-11-17 0 1.100 1.100 1.120 1.100 1.140 1,252,000 1,396,940 1.1158 0.840 0.840 0.855 0.840 0.870 1,639,613 0.8520 -1.79%
2017-11-16 0 1.120 1.120 1.130 1.110 1.130 794,000 888,540 1.1191 0.855 0.855 0.863 0.848 0.863 1,039,818 0.8545 0.00%
2017-11-15 0 1.120 1.110 1.130 1.090 1.180 5,661,000 6,381,780 1.1273 0.855 0.848 0.863 0.832 0.901 7,413,616 0.8608 -5.88%
2017-11-14 0 1.190 1.180 1.190 1.180 1.210 711,000 846,720 1.1909 0.909 0.901 0.909 0.901 0.924 931,122 0.9094 0.00%
2017-11-13 0 1.190 1.190 1.200 1.170 1.200 1,734,000 2,053,040 1.1840 0.909 0.909 0.916 0.893 0.916 2,270,837 0.9041 -2.46%
2017-11-10 0 1.220 1.200 1.230 1.200 1.230 1,122,000 1,359,310 1.2115 0.932 0.916 0.939 0.916 0.939 1,469,365 0.9251 -1.61%
2017-11-09 0 1.240 1.220 1.250 1.220 1.260 1,165,000 1,448,490 1.2433 0.947 0.932 0.954 0.932 0.962 1,525,678 0.9494 0.00%
2017-11-08 0 1.240 1.230 1.250 1.230 1.310 2,977,000 3,734,610 1.2545 0.947 0.939 0.954 0.939 1.000 3,898,663 0.9579 -3.88%
2017-11-07 0 1.290 1.280 1.300 1.270 1.310 4,444,000 5,736,920 1.2909 0.985 0.977 0.993 0.970 1.000 5,819,839 0.9858 0.78%
2017-11-06 0 1.280 1.270 1.280 1.160 1.300 9,963,000 12,607,680 1.2655 0.977 0.970 0.977 0.886 0.993 13,047,492 0.9663 6.67%
2017-11-03 0 1.200 1.190 1.210 1.190 1.250 3,968,000 4,867,720 1.2267 0.916 0.909 0.924 0.909 0.954 5,196,472 0.9367 -0.83%
2017-11-02 0 1.210 1.200 1.220 1.130 1.220 7,918,000 9,487,480 1.1982 0.924 0.916 0.932 0.863 0.932 10,369,371 0.9150 5.22%
2017-11-01 0 1.150 1.140 1.150 1.090 1.190 12,971,000 14,907,010 1.1493 0.878 0.870 0.878 0.832 0.909 16,986,753 0.8776 7.48%
2017-10-31 0 1.070 1.060 1.070 1.040 1.070 639,000 678,030 1.0611 0.817 0.809 0.817 0.794 0.817 836,831 0.8102 0.94%
2017-10-30 0 1.060 1.060 1.070 1.060 1.080 840,000 896,600 1.0674 0.809 0.809 0.817 0.809 0.825 1,100,060 0.8150 -0.93%
2017-10-27 0 1.070 1.070 1.080 1.070 1.090 215,000 232,110 1.0796 0.817 0.817 0.825 0.817 0.832 281,563 0.8244 -1.83%
2017-10-26 0 1.090 1.090 1.100 1.080 1.100 646,000 705,810 1.0926 0.832 0.832 0.840 0.825 0.840 845,998 0.8343 -0.91%
2017-10-25 0 1.100 1.090 1.100 1.070 1.120 2,376,000 2,606,530 1.0970 0.840 0.832 0.840 0.817 0.855 3,111,597 0.8377 2.80%
2017-10-24 0 1.070 1.070 1.080 1.060 1.140 9,696,000 10,537,820 1.0868 0.817 0.817 0.825 0.809 0.870 12,697,830 0.8299 -4.46%
2017-10-23 0 1.120 1.120 1.130 1.120 1.130 865,000 972,390 1.1242 0.855 0.855 0.863 0.855 0.863 1,132,799 0.8584 -1.75%
2017-10-20 0 1.140 1.130 1.150 1.090 1.160 2,465,000 2,785,980 1.1302 0.870 0.863 0.878 0.832 0.886 3,228,151 0.8630 4.59%
2017-10-19 0 1.090 1.090 1.100 1.070 1.120 2,029,000 2,217,250 1.0928 0.832 0.832 0.840 0.817 0.855 2,657,168 0.8344 -2.68%
2017-10-18 0 1.120 1.120 1.130 1.110 1.130 625,000 699,130 1.1186 0.855 0.855 0.863 0.848 0.863 818,497 0.8542 0.00%
2017-10-17 0 1.120 1.120 1.130 1.120 1.140 994,000 1,125,960 1.1328 0.855 0.855 0.863 0.855 0.870 1,301,737 0.8650 -1.75%
2017-10-16 0 1.140 1.130 1.140 1.100 1.140 787,000 882,660 1.1216 0.870 0.863 0.870 0.840 0.870 1,030,651 0.8564 2.70%
2017-10-13 0 1.110 1.100 1.120 1.100 1.120 812,000 902,180 1.1111 0.848 0.840 0.855 0.840 0.855 1,063,391 0.8484 0.00%
2017-10-12 0 1.110 1.110 1.120 1.090 1.120 895,000 982,300 1.0975 0.848 0.848 0.855 0.832 0.855 1,172,087 0.8381 1.83%
2017-10-11 0 1.090 1.090 1.100 1.090 1.110 532,000 581,910 1.0938 0.832 0.832 0.840 0.832 0.848 696,704 0.8352 -1.80%
2017-10-10 0 1.110 1.100 1.110 1.080 1.110 2,160,000 2,367,020 1.0958 0.848 0.840 0.848 0.825 0.848 2,828,725 0.8368 0.91%
2017-10-09 0 1.100 1.090 1.100 1.080 1.110 1,158,000 1,267,970 1.0950 0.840 0.832 0.840 0.825 0.848 1,516,511 0.8361 0.00%
2017-10-06 0 1.100 1.090 1.100 1.090 1.110 922,000 1,009,450 1.0948 0.840 0.832 0.840 0.832 0.848 1,207,446 0.8360 0.00%
2017-10-04 0 1.100 1.090 1.100 1.080 1.110 748,000 816,350 1.0914 0.840 0.832 0.840 0.825 0.848 979,577 0.8334 1.85%
2017-10-03 0 1.080 1.070 1.080 1.070 1.090 768,000 829,890 1.0806 0.825 0.817 0.825 0.817 0.832 1,005,769 0.8251 0.93%
2017-09-29 0 1.070 1.080 1.090 1.060 1.090 551,000 594,410 1.0788 0.817 0.825 0.832 0.809 0.832 721,587 0.8238 -0.93%
2017-09-28 0 1.080 1.070 1.080 1.060 1.100 2,528,000 2,719,150 1.0756 0.825 0.817 0.825 0.809 0.840 3,310,655 0.8213 -2.70%
2017-09-27 0 1.110 1.100 1.110 1.070 1.110 268,000 294,100 1.0974 0.848 0.840 0.848 0.817 0.848 350,971 0.8380 2.78%
2017-09-26 0 1.080 1.080 1.100 1.060 1.090 581,000 626,230 1.0778 0.825 0.825 0.840 0.809 0.832 760,875 0.8230 0.93%
2017-09-25 0 1.070 1.070 1.080 1.070 1.130 2,113,000 2,312,860 1.0946 0.817 0.817 0.825 0.817 0.863 2,767,174 0.8358 -5.31%
2017-09-22 0 1.130 1.130 1.150 1.120 1.140 1,190,000 1,345,090 1.1303 0.863 0.863 0.878 0.855 0.870 1,558,418 0.8631 -2.59%
2017-09-21 0 1.160 1.160 1.170 1.150 1.190 1,671,000 1,939,400 1.1606 0.886 0.886 0.893 0.878 0.909 2,188,333 0.8862 -1.69%
2017-09-20 0 1.180 1.170 1.180 1.100 1.180 3,806,000 4,393,110 1.1543 0.901 0.893 0.901 0.840 0.901 4,984,317 0.8814 5.36%
2017-09-19 0 1.120 1.120 1.130 1.120 1.140 1,032,000 1,159,340 1.1234 0.855 0.855 0.863 0.855 0.870 1,351,502 0.8578 -1.75%
2017-09-18 0 1.140 1.130 1.140 1.110 1.160 1,066,000 1,219,840 1.1443 0.870 0.863 0.870 0.848 0.886 1,396,028 0.8738 0.00%
2017-09-15 0 1.140 1.110 1.140 1.100 1.140 2,199,000 2,453,840 1.1159 0.870 0.848 0.870 0.840 0.870 2,879,799 0.8521 0.88%
2017-09-14 0 1.130 1.130 1.140 1.130 1.200 2,788,000 3,248,920 1.1653 0.863 0.863 0.870 0.863 0.916 3,651,150 0.8898 -3.42%
2017-09-13 0 1.170 1.170 1.180 1.170 1.200 663,000 782,650 1.1805 0.893 0.893 0.901 0.893 0.916 868,261 0.9014 -1.68%
2017-09-12 0 1.190 1.180 1.200 1.140 1.220 4,876,000 5,786,680 1.1868 0.909 0.901 0.916 0.870 0.932 6,385,584 0.9062 4.39%
2017-09-11 0 1.140 1.120 1.140 1.100 1.150 2,010,000 2,258,220 1.1235 0.870 0.855 0.870 0.840 0.878 2,632,285 0.8579 2.70%
2017-09-08 0 1.110 1.100 1.110 1.090 1.130 959,000 1,072,560 1.1184 0.848 0.840 0.848 0.832 0.863 1,255,901 0.8540 0.91%
2017-09-07 0 1.100 1.100 1.110 1.090 1.120 1,168,000 1,288,890 1.1035 0.840 0.840 0.848 0.832 0.855 1,529,607 0.8426 0.00%
2017-09-06 0 1.100 1.090 1.100 1.080 1.130 5,828,000 6,367,980 1.0927 0.840 0.832 0.840 0.825 0.863 7,632,318 0.8343 -1.79%
2017-09-05 0 1.120 1.120 1.130 1.100 1.140 3,122,000 3,489,480 1.1177 0.855 0.855 0.863 0.840 0.870 4,088,555 0.8535 -0.88%
2017-09-04 0 1.130 1.120 1.130 1.120 1.180 1,625,000 1,863,870 1.1470 0.863 0.855 0.863 0.855 0.901 2,128,091 0.8758 -1.74%
2017-09-01 0 1.150 1.150 1.160 1.100 1.160 3,083,000 3,494,980 1.1336 0.878 0.878 0.886 0.840 0.886 4,037,480 0.8656 4.55%
2017-08-31 0 1.100 1.100 1.110 1.100 1.110 1,213,000 1,339,870 1.1046 0.840 0.840 0.848 0.840 0.848 1,588,538 0.8435 0.92%
2017-08-30 0 1.090 1.070 1.090 1.070 1.110 5,619,000 6,134,670 1.0918 0.832 0.817 0.832 0.817 0.848 7,358,613 0.8337 -2.68%
2017-08-29 0 1.120 1.110 1.120 1.110 1.160 1,034,000 1,172,450 1.1339 0.855 0.848 0.855 0.848 0.886 1,354,121 0.8658 -0.88%
2017-08-28 0 1.130 1.120 1.130 1.120 1.150 1,471,000 1,660,050 1.1285 0.863 0.855 0.863 0.855 0.878 1,926,414 0.8617 -0.88%
2017-08-25 0 1.140 1.140 1.150 1.130 1.170 1,602,000 1,830,780 1.1428 0.870 0.870 0.878 0.863 0.893 2,097,971 0.8726 0.00%
2017-08-24 0 1.140 1.140 1.150 1.140 1.180 5,563,000 6,414,680 1.1531 0.870 0.870 0.878 0.870 0.901 7,285,275 0.8805 -3.39%
2017-08-22 0 1.180 1.180 1.190 1.180 1.230 4,395,000 5,249,800 1.1945 0.901 0.901 0.909 0.901 0.939 5,755,669 0.9121 -0.84%
2017-08-21 0 1.190 1.170 1.190 1.090 1.210 10,324,000 11,852,320 1.1480 0.909 0.893 0.909 0.832 0.924 13,520,256 0.8766 4.39%
2017-08-18 0 1.140 1.140 1.150 1.130 1.170 2,335,000 2,689,500 1.1518 0.870 0.870 0.878 0.863 0.893 3,057,904 0.8795 -3.39%
2017-08-17 0 1.180 1.170 1.180 1.140 1.190 5,116,000 5,931,470 1.1594 0.901 0.893 0.901 0.870 0.909 6,699,886 0.8853 3.51%
2017-08-16 0 1.140 1.140 1.150 1.110 1.150 2,412,000 2,721,520 1.1283 0.870 0.870 0.878 0.848 0.878 3,158,742 0.8616 0.88%
2017-08-15 0 1.130 1.130 1.140 1.120 1.160 1,523,000 1,733,450 1.1382 0.863 0.863 0.870 0.855 0.886 1,994,513 0.8691 -3.42%
2017-08-14 0 1.170 1.150 1.160 1.160 1.200 3,498,000 4,111,940 1.1755 0.893 0.878 0.886 0.886 0.916 4,580,962 0.8976 0.86%
2017-08-11 0 1.160 1.160 1.170 1.150 1.230 6,650,000 7,834,940 1.1782 0.886 0.886 0.893 0.878 0.939 8,708,805 0.8997 -7.20%
2017-08-10 0 1.250 1.250 1.260 1.240 1.380 10,311,000 13,185,930 1.2788 0.954 0.954 0.962 0.947 1.054 13,503,231 0.9765 -8.09%
2017-08-09 0 1.360 1.350 1.360 1.260 1.370 13,422,000 17,745,300 1.3221 1.038 1.031 1.038 0.962 1.046 17,577,380 1.0096 9.68%
2017-08-08 0 1.240 1.240 1.250 1.210 1.320 10,608,000 13,372,190 1.2606 0.947 0.947 0.954 0.924 1.008 13,892,180 0.9626 1.64%
2017-08-07 0 1.220 1.210 1.230 1.170 1.250 6,646,000 8,046,175 1.2107 0.932 0.924 0.939 0.893 0.954 8,703,566 0.9245 2.52%
2017-08-04 0 1.190 1.190 1.200 1.180 1.330 17,453,000 21,948,020 1.2575 0.909 0.909 0.916 0.901 1.016 22,856,356 0.9603 -2.46%
2017-08-03 0 1.220 1.190 1.220 1.090 1.250 14,326,000 17,189,330 1.1999 0.932 0.909 0.932 0.832 0.954 18,761,253 0.9162 9.91%
2017-08-02 0 1.110 1.100 1.110 1.080 1.120 2,553,000 2,816,300 1.1031 0.848 0.840 0.848 0.825 0.855 3,343,395 0.8423 1.83%
2017-08-01 0 1.090 1.090 1.100 1.080 1.120 3,015,000 3,320,940 1.1015 0.832 0.832 0.840 0.825 0.855 3,948,428 0.8411 -0.91%
2017-07-31 0 1.100 1.090 1.100 1.060 1.120 2,816,000 3,078,610 1.0933 0.840 0.832 0.840 0.809 0.855 3,687,819 0.8348 4.76%
2017-07-28 0 1.050 1.050 1.060 1.030 1.090 1,754,000 1,858,760 1.0597 0.802 0.802 0.809 0.787 0.832 2,297,029 0.8092 -5.41%
2017-07-27 0 1.110 1.100 1.110 1.080 1.140 5,770,000 6,408,520 1.1107 0.848 0.840 0.848 0.825 0.870 7,556,361 0.8481 2.78%
2017-07-26 0 1.080 1.070 1.080 1.030 1.090 7,177,000 7,654,990 1.0666 0.825 0.817 0.825 0.787 0.832 9,398,961 0.8145 8.00%
2017-07-25 0 1.000 1.000 1.010 0.980 1.010 1,103,000 1,097,250 0.9948 0.764 0.764 0.771 0.748 0.771 1,444,483 0.7596 -0.99%
2017-07-24 0 1.010 1.000 1.010 1.000 1.040 644,000 654,790 1.0168 0.771 0.764 0.771 0.764 0.794 843,379 0.7764 2.02%
2017-07-21 0 0.990 0.990 1.000 0.980 1.020 1,589,000 1,589,000 1.0000 0.756 0.756 0.764 0.748 0.779 2,080,946 0.7636 -1.00%
2017-07-20 0 1.000 1.000 1.010 0.990 1.020 1,344,000 1,358,640 1.0109 0.764 0.764 0.771 0.756 0.779 1,760,095 0.7719 -2.91%
2017-07-19 0 1.030 1.020 1.030 0.970 1.030 3,347,000 3,364,550 1.0052 0.787 0.779 0.787 0.741 0.787 4,383,213 0.7676 5.10%
2017-07-18 0 0.980 0.980 0.990 0.950 0.980 1,359,000 1,321,080 0.9721 0.748 0.748 0.756 0.725 0.748 1,779,739 0.7423 2.08%
2017-07-17 0 0.960 0.950 0.960 0.920 0.960 1,097,000 1,039,600 0.9477 0.733 0.725 0.733 0.703 0.733 1,436,625 0.7236 3.23%
2017-07-14 0 0.930 0.920 0.940 0.900 0.940 1,104,000 1,014,040 0.9185 0.710 0.703 0.718 0.687 0.718 1,445,793 0.7014 1.09%
2017-07-13 0 0.920 0.910 0.920 0.910 0.930 409,000 376,490 0.9205 0.703 0.695 0.703 0.695 0.710 535,624 0.7029 0.00%
2017-07-12 0 0.920 0.910 0.940 0.900 0.950 1,329,000 1,227,220 0.9234 0.703 0.695 0.718 0.687 0.725 1,740,451 0.7051 0.00%
2017-07-11 0 0.920 0.920 0.930 0.920 0.960 588,000 554,070 0.9423 0.703 0.703 0.710 0.703 0.733 770,042 0.7195 -4.17%
2017-07-10 0 0.960 0.950 0.960 0.920 0.970 557,000 530,960 0.9532 0.733 0.725 0.733 0.703 0.741 729,444 0.7279 1.05%
2017-07-07 0 0.950 0.930 0.950 0.900 0.950 1,231,000 1,135,400 0.9223 0.725 0.710 0.725 0.687 0.725 1,612,111 0.7043 1.06%
2017-07-06 0 0.940 0.930 0.940 0.910 0.970 2,231,000 2,103,550 0.9429 0.718 0.710 0.718 0.695 0.741 2,921,706 0.7200 1.08%
2017-07-05 0 0.930 0.920 0.930 0.880 0.930 864,000 783,680 0.9070 0.710 0.703 0.710 0.672 0.710 1,131,490 0.6926 5.68%
2017-07-04 0 0.880 0.880 0.890 0.870 0.890 524,000 462,420 0.8825 0.672 0.672 0.680 0.664 0.680 686,228 0.6739 -1.12%
2017-07-03 0 0.890 0.890 0.900 0.890 0.910 893,000 806,550 0.9032 0.680 0.680 0.687 0.680 0.695 1,169,468 0.6897 -1.11%
2017-06-30 0 0.900 0.880 0.900 0.860 0.910 623,000 554,660 0.8903 0.687 0.672 0.687 0.657 0.695 815,877 0.6798 2.27%
2017-06-29 0 0.880 0.880 0.890 0.860 0.890 993,000 871,870 0.8780 0.672 0.672 0.680 0.657 0.680 1,300,428 0.6704 2.33%
2017-06-28 0 0.860 0.860 0.870 0.860 0.870 213,000 184,920 0.8682 0.657 0.657 0.664 0.657 0.664 278,944 0.6629 -1.15%
2017-06-27 0 0.870 0.870 0.880 0.860 0.870 507,000 440,320 0.8685 0.664 0.664 0.672 0.657 0.664 663,965 0.6632 -1.14%
2017-06-26 0 0.880 0.880 0.890 0.870 0.890 631,000 558,470 0.8851 0.672 0.672 0.680 0.664 0.680 826,354 0.6758 1.15%
2017-06-23 0 0.870 0.870 0.880 0.870 0.870 77,000 66,990 0.8700 0.664 0.664 0.672 0.664 0.664 100,839 0.6643 -1.14%
2017-06-22 0 0.880 0.870 0.880 0.870 0.880 433,000 378,140 0.8733 0.672 0.664 0.672 0.664 0.672 567,054 0.6668 1.15%
2017-06-21 0 0.870 0.860 0.870 0.860 0.880 425,000 368,830 0.8678 0.664 0.657 0.664 0.657 0.672 556,578 0.6627 1.16%
2017-06-20 0 0.860 0.860 0.870 0.860 0.870 517,000 445,900 0.8625 0.657 0.657 0.664 0.657 0.664 677,060 0.6586 -1.15%
2017-06-19 0 0.870 0.870 0.880 0.860 0.880 106,000 92,310 0.8708 0.664 0.664 0.672 0.657 0.672 138,817 0.6650 0.00%
2017-06-16 0 0.870 0.870 0.880 0.860 0.890 351,000 307,490 0.8760 0.664 0.664 0.672 0.657 0.680 459,668 0.6689 -1.14%
2017-06-15 0 0.880 0.870 0.880 0.870 0.890 513,000 447,650 0.8726 0.672 0.664 0.672 0.664 0.680 671,822 0.6663 -1.12%
2017-06-14 0 0.890 0.880 0.890 0.880 0.900 438,000 390,020 0.8905 0.680 0.672 0.680 0.672 0.687 573,602 0.6799 0.00%
2017-06-13 0 0.890 0.880 0.890 0.860 0.930 1,909,000 1,720,980 0.9015 0.680 0.672 0.680 0.657 0.710 2,500,016 0.6884 2.30%
2017-06-12 0 0.870 0.870 0.880 0.870 0.890 304,000 266,930 0.8781 0.664 0.664 0.672 0.664 0.680 398,117 0.6705 -2.25%
2017-06-09 0 0.890 0.880 0.890 0.850 0.890 1,132,000 983,560 0.8689 0.680 0.672 0.680 0.649 0.680 1,482,461 0.6635 0.00%
2017-06-08 0 0.890 0.890 0.900 0.880 0.900 210,000 187,280 0.8918 0.680 0.680 0.687 0.672 0.687 275,015 0.6810 0.00%
2017-06-07 0 0.890 0.890 0.900 0.870 0.910 1,087,000 964,760 0.8875 0.680 0.680 0.687 0.664 0.695 1,423,529 0.6777 1.14%
2017-06-06 0 0.880 0.880 0.890 0.880 0.890 324,000 285,620 0.8815 0.672 0.672 0.680 0.672 0.680 424,309 0.6731 0.00%
2017-06-05 0 0.880 0.870 0.890 0.870 0.880 606,000 528,650 0.8724 0.672 0.664 0.680 0.664 0.672 793,614 0.6661 0.00%
2017-06-02 0 0.880 0.880 0.900 0.870 0.910 748,000 662,440 0.8856 0.672 0.672 0.687 0.664 0.695 979,577 0.6763 -1.12%
2017-06-01 0 0.890 0.890 0.900 0.880 0.900 259,000 230,040 0.8882 0.680 0.680 0.687 0.672 0.687 339,185 0.6782 0.00%
2017-05-31 0 0.890 0.870 0.900 0.870 0.890 613,000 541,440 0.8833 0.680 0.664 0.687 0.664 0.680 802,782 0.6745 -2.20%
2017-05-29 0 0.910 0.900 0.910 0.900 0.950 909,000 852,740 0.9381 0.695 0.687 0.695 0.687 0.725 1,190,422 0.7163 -1.09%
2017-05-26 0 0.920 0.910 0.920 0.860 0.920 807,000 727,430 0.9014 0.703 0.695 0.703 0.657 0.703 1,056,843 0.6883 3.37%
2017-05-25 0 0.890 0.870 0.890 0.850 0.890 1,113,000 975,040 0.8760 0.680 0.664 0.680 0.649 0.680 1,457,579 0.6689 3.49%
2017-05-24 0 0.860 0.860 0.880 0.860 0.880 73,000 63,440 0.8690 0.657 0.657 0.672 0.657 0.672 95,600 0.6636 -2.27%
2017-05-23 0 0.880 0.870 0.890 0.870 0.900 932,000 820,320 0.8802 0.672 0.664 0.680 0.664 0.687 1,220,542 0.6721 -2.22%
2017-05-22 0 0.900 0.890 0.900 0.890 0.920 824,000 741,080 0.8994 0.687 0.680 0.687 0.680 0.703 1,079,106 0.6868 0.00%
2017-05-19 0 0.900 0.890 0.900 0.880 0.920 1,212,000 1,082,330 0.8930 0.687 0.680 0.687 0.672 0.703 1,587,229 0.6819 0.00%
2017-05-18 0 0.900 0.890 0.910 0.880 0.910 1,143,000 1,023,540 0.8955 0.687 0.680 0.695 0.672 0.695 1,496,867 0.6838 -1.10%
2017-05-17 0 0.910 0.900 0.910 0.900 0.920 1,770,000 1,608,790 0.9089 0.695 0.687 0.695 0.687 0.703 2,317,983 0.6940 -2.15%
2017-05-16 0 0.930 0.930 0.940 0.930 0.940 83,000 77,220 0.9304 0.710 0.710 0.718 0.710 0.718 108,696 0.7104 0.00%
2017-05-15 0 0.930 0.930 0.940 0.910 0.940 448,500 414,850 0.9250 0.710 0.710 0.718 0.695 0.718 587,353 0.7063 0.00%
2017-05-12 0 0.930 0.930 0.940 0.920 0.950 313,000 292,190 0.9335 0.710 0.710 0.718 0.703 0.725 409,903 0.7128 0.00%
2017-05-11 0 0.930 0.930 0.940 0.920 0.950 551,000 514,120 0.9331 0.710 0.710 0.718 0.703 0.725 721,587 0.7125 0.00%
2017-05-10 0 0.930 0.930 0.940 0.930 0.960 1,148,000 1,088,690 0.9483 0.710 0.710 0.718 0.710 0.733 1,503,415 0.7241 -3.12%
2017-05-09 0 0.960 0.950 0.960 0.920 0.970 665,000 629,700 0.9469 0.733 0.725 0.733 0.703 0.741 870,880 0.7231 3.23%
2017-05-08 0 0.930 0.930 0.940 0.930 0.960 374,000 353,080 0.9441 0.710 0.710 0.718 0.710 0.733 489,788 0.7209 -1.06%
2017-05-05 0 0.940 0.940 0.960 0.910 0.950 1,244,000 1,154,920 0.9284 0.718 0.718 0.733 0.695 0.725 1,629,136 0.7089 1.08%
2017-05-04 0 0.930 0.930 0.940 0.930 0.950 559,000 523,620 0.9367 0.710 0.710 0.718 0.710 0.725 732,063 0.7153 -3.12%
2017-05-02 0 0.960 0.960 0.970 0.900 0.970 847,000 804,230 0.9495 0.733 0.733 0.741 0.687 0.741 1,109,227 0.7250 1.05%
2017-04-28 0 0.950 0.950 0.960 0.950 0.970 352,000 337,520 0.9589 0.725 0.725 0.733 0.725 0.741 460,977 0.7322 -1.04%
2017-04-27 0 0.960 0.950 0.960 0.940 0.970 741,000 708,000 0.9555 0.733 0.725 0.733 0.718 0.741 970,410 0.7296 0.00%
2017-04-26 0 0.960 0.960 0.980 0.950 0.980 1,284,000 1,242,850 0.9680 0.733 0.733 0.748 0.725 0.748 1,681,520 0.7391 -3.03%
2017-04-25 0 0.990 0.970 0.990 0.950 0.990 1,022,000 993,650 0.9723 0.756 0.741 0.756 0.725 0.756 1,338,406 0.7424 4.21%
2017-04-24 0 0.950 0.950 0.960 0.940 0.960 517,000 490,350 0.9485 0.725 0.725 0.733 0.718 0.733 677,060 0.7242 -1.04%
2017-04-21 0 0.960 0.960 0.970 0.940 0.970 1,130,000 1,081,810 0.9574 0.733 0.733 0.741 0.718 0.741 1,479,842 0.7310 2.13%
2017-04-20 0 0.940 0.940 0.950 0.930 0.970 2,933,000 2,760,360 0.9411 0.718 0.718 0.725 0.710 0.741 3,841,041 0.7186 -4.08%
2017-04-19 0 0.980 0.970 0.980 0.950 0.980 1,571,000 1,508,100 0.9600 0.748 0.741 0.748 0.725 0.748 2,057,373 0.7330 0.00%
2017-04-18 0 0.980 0.980 0.990 0.980 1.010 963,000 955,680 0.9924 0.748 0.748 0.756 0.748 0.771 1,261,140 0.7578 -2.00%
2017-04-13 0 1.000 1.000 1.010 0.990 1.000 190,000 189,660 0.9982 0.764 0.764 0.771 0.756 0.764 248,823 0.7622 -0.99%
2017-04-12 0 1.010 1.000 1.010 0.980 1.010 1,490,000 1,477,050 0.9913 0.771 0.764 0.771 0.748 0.771 1,951,296 0.7570 2.02%
2017-04-11 0 0.990 0.990 1.000 0.980 1.020 2,048,000 2,035,020 0.9937 0.756 0.756 0.764 0.748 0.779 2,682,050 0.7588 -1.98%
2017-04-10 0 1.010 1.010 1.020 1.010 1.030 865,000 880,890 1.0184 0.771 0.771 0.779 0.771 0.787 1,132,799 0.7776 -0.98%
2017-04-07 0 1.020 1.020 1.030 0.990 1.050 3,361,000 3,418,500 1.0171 0.779 0.779 0.787 0.756 0.802 4,401,548 0.7767 -2.86%
2017-04-06 0 1.050 1.050 1.060 1.040 1.070 897,000 948,740 1.0577 0.802 0.802 0.809 0.794 0.817 1,174,706 0.8076 -1.87%
2017-04-05 0 1.070 1.060 1.070 1.050 1.080 1,135,000 1,212,460 1.0682 0.817 0.809 0.817 0.802 0.825 1,486,390 0.8157 0.94%
2017-04-03 0 1.060 1.060 1.070 1.020 1.070 749,000 789,100 1.0535 0.809 0.809 0.817 0.779 0.817 980,886 0.8045 2.91%
2017-03-31 0 1.030 1.030 1.040 1.020 1.050 1,270,000 1,307,450 1.0295 0.787 0.787 0.794 0.779 0.802 1,663,185 0.7861 0.00%
2017-03-30 0 1.030 1.030 1.040 1.010 1.050 990,000 1,015,930 1.0262 0.787 0.787 0.794 0.771 0.802 1,296,499 0.7836 -0.96%
2017-03-29 0 1.040 1.030 1.040 1.030 1.060 1,011,000 1,054,370 1.0429 0.794 0.787 0.794 0.787 0.809 1,324,000 0.7964 0.97%
2017-03-28 0 1.030 1.030 1.040 1.020 1.070 2,237,000 2,325,570 1.0396 0.787 0.787 0.794 0.779 0.817 2,929,563 0.7938 -3.74%
2017-03-27 0 1.070 1.060 1.070 1.060 1.140 4,105,000 4,518,620 1.1008 0.817 0.809 0.817 0.809 0.870 5,375,886 0.8405 -6.14%
2017-03-24 0 1.140 1.120 1.140 1.120 1.150 1,230,000 1,390,090 1.1302 0.870 0.855 0.870 0.855 0.878 1,610,801 0.8630 -0.87%
2017-03-23 0 1.150 1.130 1.150 1.120 1.160 1,163,000 1,328,790 1.1426 0.878 0.863 0.878 0.855 0.886 1,523,059 0.8724 2.68%
2017-03-22 0 1.120 1.120 1.130 1.120 1.140 2,664,000 3,013,670 1.1313 0.855 0.855 0.863 0.855 0.870 3,488,760 0.8638 -3.45%
2017-03-21 0 1.160 1.150 1.160 1.150 1.190 1,036,000 1,205,030 1.1632 0.886 0.878 0.886 0.878 0.909 1,356,740 0.8882 -2.52%
2017-03-20 0 1.190 1.180 1.190 1.140 1.200 3,476,000 4,064,830 1.1694 0.909 0.901 0.909 0.870 0.916 4,552,151 0.8929 3.48%
2017-03-17 0 1.150 1.150 1.160 1.140 1.230 3,338,000 3,914,690 1.1728 0.878 0.878 0.886 0.870 0.939 4,371,427 0.8955 -4.96%
2017-03-16 0 1.210 1.200 1.210 1.170 1.220 2,359,000 2,834,250 1.2015 0.924 0.916 0.924 0.893 0.932 3,089,334 0.9174 2.54%
2017-03-15 0 1.180 1.160 1.180 1.130 1.200 2,627,000 3,083,930 1.1739 0.901 0.886 0.901 0.863 0.916 3,440,305 0.8964 3.51%
2017-03-14 0 1.140 1.130 1.140 1.130 1.160 746,000 852,290 1.1425 0.870 0.863 0.870 0.863 0.886 976,958 0.8724 -0.87%
2017-03-13 0 1.150 1.140 1.150 1.110 1.180 3,817,000 4,370,040 1.1449 0.878 0.870 0.878 0.848 0.901 4,998,723 0.8742 0.88%
2017-03-10 0 1.140 1.140 1.150 1.120 1.150 936,000 1,061,060 1.1336 0.870 0.870 0.878 0.855 0.878 1,225,781 0.8656 0.00%
2017-03-09 0 1.140 1.130 1.140 1.130 1.170 2,464,000 2,826,230 1.1470 0.870 0.863 0.870 0.863 0.893 3,226,841 0.8759 -3.39%
2017-03-08 0 1.180 1.180 1.190 1.170 1.200 954,000 1,132,020 1.1866 0.901 0.901 0.909 0.893 0.916 1,249,353 0.9061 0.00%
2017-03-07 0 1.180 1.180 1.200 1.160 1.200 1,572,000 1,837,230 1.1687 0.901 0.901 0.916 0.886 0.916 2,058,683 0.8924 -0.84%
2017-03-06 0 1.190 1.180 1.190 1.180 1.220 997,000 1,196,400 1.2000 0.909 0.901 0.909 0.901 0.932 1,305,666 0.9163 0.00%
2017-03-03 0 1.190 1.180 1.200 1.140 1.250 6,659,000 7,990,650 1.2000 0.909 0.901 0.916 0.870 0.954 8,720,591 0.9163 -0.83%
2017-03-02 0 1.200 1.190 1.210 1.170 1.300 18,397,000 23,027,060 1.2517 0.916 0.909 0.924 0.893 0.993 24,092,613 0.9558 3.45%
2017-03-01 0 1.160 1.160 1.170 1.110 1.180 2,438,000 2,841,540 1.1655 0.886 0.886 0.893 0.848 0.901 3,192,792 0.8900 3.57%
2017-02-28 0 1.120 1.120 1.130 1.110 1.170 1,028,000 1,167,210 1.1354 0.855 0.855 0.863 0.848 0.893 1,346,263 0.8670 -2.61%
2017-02-27 0 1.150 1.140 1.150 1.140 1.170 633,000 731,660 1.1559 0.878 0.870 0.878 0.870 0.893 828,973 0.8826 0.88%
2017-02-24 0 1.140 1.140 1.150 1.140 1.170 2,038,000 2,349,400 1.1528 0.870 0.870 0.878 0.870 0.893 2,668,954 0.8803 -4.20%
2017-02-23 0 1.190 1.170 1.200 1.170 1.200 1,672,000 1,986,290 1.1880 0.909 0.893 0.916 0.893 0.916 2,189,642 0.9071 -0.83%
2017-02-22 0 1.200 1.190 1.200 1.130 1.200 5,175,000 6,116,140 1.1819 0.916 0.909 0.916 0.863 0.916 6,777,153 0.9025 5.26%
2017-02-21 0 1.140 1.130 1.140 1.130 1.170 1,659,000 1,908,040 1.1501 0.870 0.863 0.870 0.863 0.893 2,172,618 0.8782 -1.72%
2017-02-20 0 1.160 1.150 1.160 1.120 1.160 1,817,000 2,061,720 1.1347 0.886 0.878 0.886 0.855 0.886 2,379,534 0.8664 0.87%
2017-02-17 0 1.150 1.140 1.150 1.130 1.170 1,967,000 2,261,220 1.1496 0.878 0.870 0.878 0.863 0.893 2,575,973 0.8778 -2.54%
2017-02-16 0 1.180 1.170 1.180 1.140 1.200 3,350,000 3,940,730 1.1763 0.901 0.893 0.901 0.870 0.916 4,387,142 0.8982 0.85%
2017-02-15 0 1.170 1.160 1.170 1.140 1.230 3,736,000 4,426,990 1.1850 0.893 0.886 0.893 0.870 0.939 4,892,646 0.9048 -4.10%
2017-02-14 0 1.220 1.220 1.230 1.210 1.250 2,572,000 3,157,050 1.2275 0.932 0.932 0.939 0.924 0.954 3,368,278 0.9373 -1.61%
2017-02-13 0 1.240 1.240 1.250 1.200 1.250 9,679,000 11,903,280 1.2298 0.947 0.947 0.954 0.916 0.954 12,675,567 0.9391 5.08%
2017-02-10 0 1.180 1.170 1.180 1.150 1.190 2,238,000 2,616,090 1.1689 0.901 0.893 0.901 0.878 0.909 2,930,873 0.8926 0.00%
2017-02-09 0 1.180 1.170 1.180 1.150 1.230 6,162,000 7,323,360 1.1885 0.901 0.893 0.901 0.878 0.939 8,069,722 0.9075 2.61%
2017-02-08 0 1.150 1.150 1.160 1.110 1.160 1,446,000 1,644,820 1.1375 0.878 0.878 0.886 0.848 0.886 1,893,674 0.8686 2.68%
2017-02-07 0 1.120 1.120 1.130 1.110 1.170 1,902,000 2,155,440 1.1332 0.855 0.855 0.863 0.848 0.893 2,490,849 0.8653 -2.61%
2017-02-06 0 1.150 1.140 1.150 1.120 1.150 1,771,000 2,008,350 1.1340 0.878 0.870 0.878 0.855 0.878 2,319,292 0.8659 0.00%
2017-02-03 0 1.150 1.150 1.160 1.140 1.190 1,893,367 2,192,642 1.1581 0.878 0.878 0.886 0.870 0.909 2,479,543 0.8843 -3.36%
2017-02-02 0 1.190 1.180 1.200 1.170 1.210 1,028,000 1,225,060 1.1917 0.909 0.901 0.916 0.893 0.924 1,346,263 0.9100 -0.83%
2017-02-01 0 1.200 1.190 1.210 1.160 1.210 1,722,000 2,052,010 1.1916 0.916 0.909 0.924 0.886 0.924 2,255,122 0.9099 0.84%
2017-01-27 0 1.190 1.180 1.190 1.160 1.200 974,000 1,144,400 1.1749 0.909 0.901 0.909 0.886 0.916 1,275,545 0.8972 0.00%
2017-01-26 0 1.190 1.180 1.200 1.170 1.220 5,460,000 6,531,760 1.1963 0.909 0.901 0.916 0.893 0.932 7,150,387 0.9135 0.00%
2017-01-25 0 1.190 1.180 1.190 1.170 1.240 8,720,000 10,462,130 1.1998 0.909 0.901 0.909 0.893 0.947 11,419,666 0.9162 4.39%
2017-01-24 0 1.140 1.130 1.140 1.090 1.180 5,604,000 6,398,370 1.1418 0.870 0.863 0.870 0.832 0.901 7,338,969 0.8718 4.59%
2017-01-23 0 1.090 1.080 1.090 1.020 1.090 2,740,000 2,900,710 1.0587 0.832 0.825 0.832 0.779 0.832 3,588,289 0.8084 6.86%
2017-01-20 0 1.020 1.010 1.020 1.000 1.060 2,940,000 2,991,290 1.0174 0.779 0.771 0.779 0.764 0.809 3,850,208 0.7769 -2.86%
2017-01-19 0 1.050 1.040 1.050 1.010 1.060 231,000 240,420 1.0408 0.802 0.794 0.802 0.771 0.809 302,516 0.7947 0.00%
2017-01-18 0 1.050 1.030 1.050 1.030 1.060 894,000 937,670 1.0488 0.802 0.787 0.802 0.787 0.809 1,170,778 0.8009 3.96%
2017-01-17 0 1.010 1.010 1.040 1.000 1.030 1,341,000 1,353,350 1.0092 0.771 0.771 0.794 0.764 0.787 1,756,166 0.7706 -1.94%
2017-01-16 0 1.030 1.020 1.030 1.020 1.080 986,000 1,019,930 1.0344 0.787 0.779 0.787 0.779 0.825 1,291,260 0.7899 -3.74%
2017-01-13 0 1.070 1.050 1.070 1.050 1.090 421,000 447,690 1.0634 0.817 0.802 0.817 0.802 0.832 551,339 0.8120 2.88%
2017-01-12 0 1.040 1.040 1.060 1.040 1.070 656,000 690,650 1.0528 0.794 0.794 0.809 0.794 0.817 859,094 0.8039 -2.80%
2017-01-11 0 1.070 1.060 1.080 1.060 1.130 3,658,000 3,986,300 1.0897 0.817 0.809 0.825 0.809 0.863 4,790,497 0.8321 1.90%
2017-01-10 0 1.050 1.040 1.060 1.000 1.070 1,737,000 1,785,490 1.0279 0.802 0.794 0.809 0.764 0.817 2,274,766 0.7849 3.96%
2017-01-09 0 1.010 1.000 1.020 0.990 1.030 1,369,000 1,387,180 1.0133 0.771 0.764 0.779 0.756 0.787 1,792,835 0.7737 -1.94%
2017-01-06 0 1.030 1.030 1.050 1.020 1.060 782,000 813,330 1.0401 0.787 0.787 0.802 0.779 0.809 1,024,103 0.7942 -2.83%
2017-01-05 0 1.060 1.050 1.070 1.040 1.080 3,845,000 4,066,470 1.0576 0.809 0.802 0.817 0.794 0.825 5,035,392 0.8076 4.95%
2017-01-04 0 1.010 1.000 1.010 1.000 1.030 656,000 664,460 1.0129 0.771 0.764 0.771 0.764 0.787 859,094 0.7734 1.00%
2017-01-03 0 1.000 1.000 1.010 1.000 1.030 509,000 515,620 1.0130 0.764 0.764 0.771 0.764 0.787 666,584 0.7735 0.00%
2016-12-30 0 1.000 1.000 1.010 0.990 1.050 1,244,000 1,253,190 1.0074 0.764 0.764 0.771 0.756 0.802 1,629,136 0.7692 -0.99%
2016-12-29 0 1.010 0.990 1.010 0.990 1.010 1,245,000 1,245,380 1.0003 0.771 0.756 0.771 0.756 0.771 1,630,445 0.7638 -1.94%
2016-12-28 0 1.030 1.010 1.040 0.990 1.050 1,583,000 1,605,750 1.0144 0.787 0.771 0.794 0.756 0.802 2,073,088 0.7746 0.98%
2016-12-23 0 1.020 1.010 1.030 0.990 1.050 931,000 946,360 1.0165 0.779 0.771 0.787 0.756 0.802 1,219,233 0.7762 0.99%
2016-12-22 0 1.010 0.990 1.010 0.990 1.050 1,292,000 1,304,480 1.0097 0.771 0.756 0.771 0.756 0.802 1,691,996 0.7710 -3.81%
2016-12-21 0 1.050 1.050 1.070 1.000 1.090 878,000 923,940 1.0523 0.802 0.802 0.817 0.764 0.832 1,149,824 0.8035 2.94%
2016-12-20 0 1.020 1.010 1.030 1.010 1.060 2,289,000 2,349,560 1.0265 0.779 0.771 0.787 0.771 0.809 2,997,662 0.7838 -4.67%
2016-12-19 0 1.070 1.070 1.100 1.070 1.100 1,104,000 1,194,490 1.0820 0.817 0.817 0.840 0.817 0.840 1,445,793 0.8262 -3.60%
2016-12-16 0 1.110 1.110 1.120 1.110 1.150 687,000 765,590 1.1144 0.848 0.848 0.855 0.848 0.878 899,692 0.8509 -3.48%
2016-12-15 0 1.150 1.130 1.160 1.090 1.160 1,133,000 1,273,490 1.1240 0.878 0.863 0.886 0.832 0.886 1,483,771 0.8583 0.88%
2016-12-14 0 1.140 1.140 1.170 1.130 1.180 1,154,000 1,332,210 1.1544 0.870 0.870 0.893 0.863 0.901 1,511,272 0.8815 -0.87%
2016-12-13 0 1.150 1.140 1.150 1.130 1.170 1,095,000 1,258,600 1.1494 0.878 0.870 0.878 0.863 0.893 1,434,006 0.8777 0.88%
2016-12-12 0 1.140 1.130 1.150 1.120 1.260 2,559,000 2,976,460 1.1631 0.870 0.863 0.878 0.855 0.962 3,351,253 0.8882 -6.56%
2016-12-09 0 1.220 1.200 1.220 1.200 1.230 808,000 981,090 1.2142 0.932 0.916 0.932 0.916 0.939 1,058,153 0.9272 -0.81%
2016-12-08 0 1.230 1.210 1.240 1.200 1.260 2,049,000 2,498,700 1.2195 0.939 0.924 0.947 0.916 0.962 2,683,360 0.9312 -0.81%
2016-12-07 0 1.240 1.220 1.240 1.180 1.260 5,004,000 6,143,850 1.2278 0.947 0.932 0.947 0.901 0.962 6,553,212 0.9375 4.20%
2016-12-06 0 1.190 1.180 1.190 1.160 1.230 3,277,000 3,893,090 1.1880 0.909 0.901 0.909 0.886 0.939 4,291,542 0.9072 1.71%
2016-12-05 0 1.170 1.160 1.170 1.140 1.200 1,762,000 2,063,640 1.1712 0.893 0.886 0.893 0.870 0.916 2,307,506 0.8943 0.86%
2016-12-02 0 1.160 1.150 1.160 1.140 1.230 3,928,000 4,644,680 1.1825 0.886 0.878 0.886 0.870 0.939 5,144,088 0.9029 -4.13%
2016-12-01 0 1.210 1.210 1.230 1.180 1.220 1,605,000 1,941,400 1.2096 0.924 0.924 0.939 0.901 0.932 2,101,899 0.9236 2.54%
2016-11-30 0 1.180 1.160 1.210 1.160 1.260 3,532,000 4,260,300 1.2062 0.901 0.886 0.924 0.886 0.962 4,625,488 0.9210 -7.09%
2016-11-29 0 1.270 1.260 1.270 1.230 1.340 6,106,000 7,749,400 1.2691 0.970 0.962 0.970 0.939 1.023 7,996,385 0.9691 -2.31%
2016-11-28 0 1.300 1.280 1.300 1.260 1.360 6,687,000 8,657,310 1.2946 0.993 0.977 0.993 0.962 1.038 8,757,260 0.9886 -1.52%
2016-11-25 0 1.320 1.310 1.320 1.300 1.360 6,144,000 8,182,630 1.3318 1.008 1.000 1.008 0.993 1.038 8,046,150 1.0170 -2.22%
2016-11-24 0 1.350 1.340 1.350 1.280 1.390 14,944,000 20,212,150 1.3525 1.031 1.023 1.031 0.977 1.061 19,570,583 1.0328 7.14%
2016-11-23 0 1.260 1.250 1.260 1.230 1.310 6,302,000 7,932,660 1.2588 0.962 0.954 0.962 0.939 1.000 8,253,066 0.9612 -2.33%
2016-11-22 0 1.290 1.280 1.290 1.140 1.350 19,948,000 25,607,700 1.2837 0.985 0.977 0.985 0.870 1.031 26,123,795 0.9802 15.18%
2016-11-21 0 1.120 1.110 1.120 1.080 1.160 2,005,000 2,225,750 1.1101 0.855 0.848 0.855 0.825 0.886 2,625,737 0.8477 -0.88%
2016-11-18 0 1.130 1.110 1.130 1.090 1.180 3,065,000 3,419,100 1.1155 0.863 0.848 0.863 0.832 0.901 4,013,908 0.8518 -0.88%
2016-11-17 0 1.140 1.130 1.150 1.130 1.220 5,608,000 6,587,080 1.1746 0.870 0.863 0.878 0.863 0.932 7,344,207 0.8969 -2.56%
2016-11-16 0 1.170 1.150 1.170 1.130 1.170 3,954,000 4,541,150 1.1485 0.893 0.878 0.893 0.863 0.893 5,178,137 0.8770 1.74%
2016-11-15 0 1.150 1.140 1.150 1.110 1.200 5,763,000 6,668,330 1.1571 0.878 0.870 0.878 0.848 0.916 7,547,194 0.8836 -2.54%
2016-11-14 0 1.180 1.170 1.180 1.130 1.260 15,327,000 18,332,620 1.1961 0.901 0.893 0.901 0.863 0.962 20,072,158 0.9133 -4.84%
2016-11-11 0 1.240 1.230 1.240 1.090 1.290 25,864,000 30,863,760 1.1933 0.947 0.939 0.947 0.832 0.985 33,871,357 0.9112 8.77%
2016-11-10 0 1.140 1.130 1.140 0.910 1.140 27,719,000 29,861,590 1.0773 0.870 0.863 0.870 0.695 0.870 36,300,655 0.8226 25.27%
2016-11-09 0 0.910 0.890 0.910 0.860 0.910 1,947,000 1,710,790 0.8787 0.695 0.680 0.695 0.657 0.695 2,549,781 0.6710 0.00%
2016-11-08 0 0.910 0.910 0.920 0.900 0.950 4,914,000 4,557,580 0.9275 0.695 0.695 0.703 0.687 0.725 6,435,348 0.7082 2.25%
2016-11-07 0 0.890 0.890 0.900 0.860 0.910 3,559,000 3,174,900 0.8921 0.680 0.680 0.687 0.657 0.695 4,660,847 0.6812 2.30%
2016-11-04 0 0.870 0.860 0.870 0.860 0.880 184,000 160,110 0.8702 0.664 0.657 0.664 0.657 0.672 240,965 0.6645 0.00%
2016-11-03 0 0.870 0.850 0.870 0.850 0.870 83,000 71,610 0.8628 0.664 0.649 0.664 0.649 0.664 108,696 0.6588 1.16%
2016-11-02 0 0.860 0.840 0.860 0.850 0.860 247,000 211,400 0.8559 0.657 0.641 0.657 0.649 0.657 323,470 0.6535 -1.15%
2016-11-01 0 0.870 0.850 0.870 0.850 0.870 336,000 287,120 0.8545 0.664 0.649 0.664 0.649 0.664 440,024 0.6525 2.35%
2016-10-31 0 0.850 0.850 0.860 0.850 0.860 299,000 255,570 0.8547 0.649 0.649 0.657 0.649 0.657 391,569 0.6527 -1.16%
2016-10-28 0 0.860 0.860 0.870 0.860 0.880 323,000 279,720 0.8660 0.657 0.657 0.664 0.657 0.672 422,999 0.6613 0.00%
2016-10-27 0 0.860 0.860 0.870 0.850 0.870 803,000 689,040 0.8581 0.657 0.657 0.664 0.649 0.664 1,051,605 0.6552 -1.15%
2016-10-26 0 0.870 0.860 0.870 0.870 0.880 295,000 256,670 0.8701 0.664 0.657 0.664 0.664 0.672 386,330 0.6644 -1.14%
2016-10-25 0 0.880 0.870 0.880 0.870 0.900 1,599,000 1,422,330 0.8895 0.672 0.664 0.672 0.664 0.687 2,094,042 0.6792 0.00%
2016-10-24 0 0.880 0.870 0.890 0.840 0.890 1,293,000 1,132,440 0.8758 0.672 0.664 0.680 0.641 0.680 1,693,306 0.6688 3.53%
2016-10-20 0 0.850 0.840 0.850 0.850 0.860 338,000 287,600 0.8509 0.649 0.641 0.649 0.649 0.657 442,643 0.6497 1.19%
2016-10-19 0 0.840 0.840 0.850 0.830 0.850 1,067,000 898,000 0.8416 0.641 0.641 0.649 0.634 0.649 1,397,338 0.6427 -1.18%
2016-10-18 0 0.850 0.840 0.850 0.820 0.850 251,000 209,170 0.8333 0.649 0.641 0.649 0.626 0.649 328,708 0.6363 3.66%
2016-10-17 0 0.820 0.820 0.840 0.820 0.850 1,007,000 834,800 0.8290 0.626 0.626 0.641 0.626 0.649 1,318,762 0.6330 -3.53%
2016-10-14 0 0.850 0.850 0.860 0.840 0.850 162,000 136,170 0.8406 0.649 0.649 0.657 0.641 0.649 212,154 0.6418 1.19%
2016-10-13 0 0.840 0.840 0.850 0.840 0.850 170,000 143,890 0.8464 0.641 0.641 0.649 0.641 0.649 222,631 0.6463 -1.18%
2016-10-12 0 0.850 0.830 0.850 0.830 0.850 609,000 511,130 0.8393 0.649 0.634 0.649 0.634 0.649 797,543 0.6409 0.00%
2016-10-11 0 0.850 0.840 0.850 0.850 0.870 558,000 478,450 0.8574 0.649 0.641 0.649 0.649 0.664 730,754 0.6547 -1.16%
2016-10-07 0 0.860 0.850 0.860 0.850 0.870 710,000 607,680 0.8559 0.657 0.649 0.657 0.649 0.664 929,812 0.6536 0.00%
2016-10-06 0 0.860 0.850 0.860 0.850 0.870 1,402,000 1,196,460 0.8534 0.657 0.649 0.657 0.649 0.664 1,836,052 0.6516 1.18%
2016-10-05 0 0.850 0.850 0.860 0.840 0.870 802,000 688,840 0.8589 0.649 0.649 0.657 0.641 0.664 1,050,295 0.6559 -1.16%
2016-10-04 0 0.860 0.840 0.860 0.830 0.860 813,000 681,320 0.8380 0.657 0.641 0.657 0.634 0.657 1,064,700 0.6399 2.38%
2016-10-03 0 0.840 0.840 0.850 0.840 0.860 563,000 480,440 0.8534 0.641 0.641 0.649 0.641 0.657 737,302 0.6516 0.00%
2016-09-30 0 0.840 0.840 0.850 0.840 0.860 1,118,000 950,850 0.8505 0.641 0.641 0.649 0.641 0.657 1,464,127 0.6494 -3.45%
2016-09-29 0 0.870 0.860 0.870 0.840 0.880 2,060,000 1,770,230 0.8593 0.664 0.657 0.664 0.641 0.672 2,697,765 0.6562 3.57%
2016-09-28 0 0.840 0.830 0.840 0.830 0.850 607,000 509,480 0.8393 0.641 0.634 0.641 0.634 0.649 794,924 0.6409 0.00%
2016-09-27 0 0.840 0.830 0.850 0.820 0.850 619,000 511,780 0.8268 0.641 0.634 0.649 0.626 0.649 810,639 0.6313 -1.18%
2016-09-26 0 0.850 0.830 0.850 0.830 0.870 1,532,000 1,295,110 0.8454 0.649 0.634 0.649 0.634 0.664 2,006,299 0.6455 2.41%
2016-09-23 0 0.830 0.830 0.840 0.820 0.840 986,000 821,550 0.8332 0.634 0.634 0.641 0.626 0.641 1,291,260 0.6362 1.22%
2016-09-22 0 0.820 0.820 0.840 0.820 0.850 1,271,000 1,062,150 0.8357 0.626 0.626 0.641 0.626 0.649 1,664,495 0.6381 -2.38%
2016-09-21 0 0.840 0.820 0.840 0.820 0.840 557,000 463,120 0.8315 0.641 0.626 0.641 0.626 0.641 729,444 0.6349 1.20%
2016-09-20 0 0.830 0.820 0.830 0.820 0.830 369,000 302,590 0.8200 0.634 0.626 0.634 0.626 0.634 483,240 0.6262 1.22%
2016-09-19 0 0.820 0.820 0.830 0.820 0.820 597,000 489,540 0.8200 0.626 0.626 0.634 0.626 0.626 781,828 0.6261 0.00%
2016-09-15 0 0.820 0.800 0.820 0.800 0.820 763,000 621,230 0.8142 0.626 0.611 0.626 0.611 0.626 999,221 0.6217 2.50%
2016-09-14 0 0.800 0.800 0.820 0.790 0.820 1,070,000 859,900 0.8036 0.611 0.611 0.626 0.603 0.626 1,401,266 0.6137 -2.44%
2016-09-13 0 0.820 0.810 0.820 0.810 0.840 1,386,000 1,142,550 0.8244 0.626 0.619 0.626 0.619 0.641 1,815,098 0.6295 0.00%
2016-09-12 0 0.820 0.810 0.820 0.820 0.870 2,777,000 2,312,020 0.8326 0.626 0.619 0.626 0.626 0.664 3,636,744 0.6357 -5.75%
2016-09-09 0 0.870 0.870 0.880 0.850 0.890 2,371,000 2,076,480 0.8758 0.664 0.664 0.672 0.649 0.680 3,105,049 0.6687 2.35%
2016-09-08 0 0.850 0.850 0.860 0.830 0.850 584,000 491,280 0.8412 0.649 0.649 0.657 0.634 0.649 764,803 0.6424 0.00%
2016-09-07 0 0.850 0.840 0.850 0.840 0.860 452,000 382,870 0.8471 0.649 0.641 0.649 0.641 0.657 591,937 0.6468 -2.30%
2016-09-06 0 0.870 0.850 0.870 0.820 0.870 1,745,000 1,464,990 0.8395 0.664 0.649 0.664 0.626 0.664 2,285,243 0.6411 4.82%
2016-09-05 0 0.830 0.830 0.840 0.820 0.840 1,560,000 1,287,120 0.8251 0.634 0.634 0.641 0.626 0.641 2,042,968 0.6300 1.22%
2016-09-02 0 0.820 0.820 0.840 0.820 0.840 347,000 287,710 0.8291 0.626 0.626 0.641 0.626 0.641 454,429 0.6331 -1.20%
2016-09-01 0 0.830 0.830 0.850 0.830 0.850 425,000 357,030 0.8401 0.634 0.634 0.649 0.634 0.649 556,578 0.6415 -1.19%
2016-08-31 0 0.840 0.830 0.840 0.820 0.850 1,281,000 1,067,180 0.8331 0.641 0.634 0.641 0.626 0.649 1,677,591 0.6361 0.00%
2016-08-30 0 0.840 0.830 0.840 0.830 0.860 333,000 284,590 0.8546 0.641 0.634 0.641 0.634 0.657 436,095 0.6526 1.20%
2016-08-29 0 0.830 0.830 0.840 0.820 0.840 174,000 143,460 0.8245 0.634 0.634 0.641 0.626 0.641 227,869 0.6296 1.22%
2016-08-26 0 0.820 0.820 0.840 0.820 0.840 31,000 25,550 0.8242 0.626 0.626 0.641 0.626 0.641 40,597 0.6294 0.00%
2016-08-25 0 0.820 0.820 0.830 0.820 0.830 139,000 114,040 0.8204 0.626 0.626 0.634 0.626 0.634 182,034 0.6265 0.00%
2016-08-24 0 0.820 0.820 0.850 0.820 0.840 563,000 464,660 0.8253 0.626 0.626 0.649 0.626 0.641 737,302 0.6302 -2.38%
2016-08-23 0 0.840 0.840 0.850 0.820 0.850 314,000 264,740 0.8431 0.641 0.641 0.649 0.626 0.649 411,213 0.6438 1.20%
2016-08-22 0 0.830 0.840 0.850 0.820 0.860 899,000 748,780 0.8329 0.634 0.641 0.649 0.626 0.657 1,177,326 0.6360 -2.35%
2016-08-19 0 0.850 0.840 0.860 0.830 0.860 768,200 649,992 0.8461 0.649 0.641 0.657 0.634 0.657 1,006,031 0.6461 1.19%
2016-08-18 0 0.840 0.830 0.850 0.830 0.850 587,000 492,950 0.8398 0.641 0.634 0.649 0.634 0.649 768,732 0.6413 1.20%
2016-08-17 0 0.830 0.830 0.840 0.820 0.830 357,000 296,200 0.8297 0.634 0.634 0.641 0.626 0.634 467,525 0.6335 -1.19%
2016-08-16 0 0.840 0.840 0.850 0.810 0.850 2,120,000 1,762,990 0.8316 0.641 0.641 0.649 0.619 0.649 2,776,341 0.6350 1.20%
2016-08-15 0 0.830 0.820 0.830 0.820 0.840 747,000 622,850 0.8338 0.634 0.626 0.634 0.626 0.641 978,267 0.6367 -1.19%
2016-08-12 0 0.840 0.840 0.850 0.830 0.840 475,000 396,050 0.8338 0.641 0.641 0.649 0.634 0.641 622,057 0.6367 0.00%
2016-08-11 0 0.840 0.830 0.850 0.830 0.850 313,000 264,580 0.8453 0.641 0.634 0.649 0.634 0.649 409,903 0.6455 1.20%
2016-08-10 0 0.830 0.820 0.850 0.810 0.830 1,621,000 1,342,730 0.8283 0.634 0.626 0.649 0.619 0.634 2,122,853 0.6325 0.00%
2016-08-09 0 0.830 0.830 0.840 0.830 0.840 160,000 133,960 0.8373 0.634 0.634 0.641 0.634 0.641 209,535 0.6393 -3.49%
2016-08-08 0 0.860 0.840 0.860 0.810 0.860 349,000 291,100 0.8341 0.657 0.641 0.657 0.619 0.657 457,049 0.6369 7.50%
2016-08-05 0 0.800 0.800 0.820 0.800 0.810 24,000 19,230 0.8013 0.611 0.611 0.626 0.611 0.619 31,430 0.6118 0.00%
2016-08-04 0 0.800 0.800 0.820 0.790 0.820 315,000 252,950 0.8030 0.611 0.611 0.626 0.603 0.626 412,522 0.6132 0.00%
2016-08-03 0 0.800 0.800 0.810 0.790 0.820 1,986,000 1,603,100 0.8072 0.611 0.611 0.619 0.603 0.626 2,600,855 0.6164 -4.76%
2016-08-01 0 0.840 0.840 0.850 0.820 0.880 271,000 224,950 0.8301 0.641 0.641 0.649 0.626 0.672 354,900 0.6338 0.00%
2016-07-29 0 0.840 0.840 0.860 0.840 0.880 323,000 275,990 0.8545 0.641 0.641 0.657 0.641 0.672 422,999 0.6525 -1.18%
2016-07-28 0 0.850 0.850 0.860 0.820 0.850 106,000 89,720 0.8464 0.649 0.649 0.657 0.626 0.649 138,817 0.6463 3.66%
2016-07-27 0 0.820 0.820 0.850 0.820 0.830 120,000 98,940 0.8245 0.626 0.626 0.649 0.626 0.634 157,151 0.6296 -2.38%
2016-07-26 0 0.840 0.830 0.840 0.830 0.850 303,000 255,850 0.8444 0.641 0.634 0.641 0.634 0.649 396,807 0.6448 0.00%
2016-07-25 0 0.840 0.840 0.870 0.830 0.840 228,000 190,550 0.8357 0.641 0.641 0.664 0.634 0.641 298,588 0.6382 0.00%
2016-07-22 0 0.840 0.840 0.850 0.820 0.850 238,000 200,610 0.8429 0.641 0.641 0.649 0.626 0.649 311,684 0.6436 0.00%
2016-07-21 0 0.840 0.840 0.850 0.800 0.850 612,000 512,600 0.8376 0.641 0.641 0.649 0.611 0.649 801,472 0.6396 2.44%
2016-07-20 0 0.820 0.820 0.840 0.820 0.840 613,000 510,540 0.8329 0.626 0.626 0.641 0.626 0.641 802,782 0.6360 -1.20%
2016-07-19 0 0.830 0.830 0.850 0.810 0.890 822,000 683,260 0.8312 0.634 0.634 0.649 0.619 0.680 1,076,487 0.6347 -2.35%
2016-07-18 0 0.850 0.850 0.860 0.830 0.850 208,000 174,900 0.8409 0.649 0.649 0.657 0.634 0.649 272,396 0.6421 0.00%
2016-07-15 0 0.850 0.860 0.870 0.850 0.870 556,000 479,230 0.8619 0.649 0.657 0.664 0.649 0.664 728,135 0.6582 -3.41%
2016-07-14 0 0.880 0.870 0.880 0.870 0.900 343,000 303,660 0.8853 0.672 0.664 0.672 0.664 0.687 449,191 0.6760 -1.12%
2016-07-13 0 0.890 0.880 0.890 0.870 0.890 596,000 525,220 0.8812 0.680 0.672 0.680 0.664 0.680 780,518 0.6729 1.14%
2016-07-12 0 0.880 0.860 0.880 0.850 0.880 714,000 620,440 0.8690 0.672 0.657 0.672 0.649 0.672 935,051 0.6635 0.00%
2016-07-11 0 0.880 0.880 0.890 0.870 0.910 859,000 768,510 0.8947 0.672 0.672 0.680 0.664 0.695 1,124,942 0.6832 1.15%
2016-07-08 0 0.870 0.860 0.880 0.870 0.900 613,000 541,420 0.8832 0.664 0.657 0.672 0.664 0.687 802,782 0.6744 0.00%
2016-07-07 0 0.870 0.870 0.880 0.820 0.900 2,401,000 2,106,640 0.8774 0.664 0.664 0.672 0.626 0.687 3,144,337 0.6700 3.57%
2016-07-06 0 0.840 0.830 0.840 0.820 0.840 789,000 658,340 0.8344 0.641 0.634 0.641 0.626 0.641 1,033,270 0.6371 1.20%
2016-07-05 0 0.830 0.830 0.850 0.830 0.850 2,037,000 1,717,550 0.8432 0.634 0.634 0.649 0.634 0.649 2,667,644 0.6438 -1.19%
2016-07-04 0 0.840 0.830 0.840 0.760 0.840 1,163,000 953,380 0.8198 0.641 0.634 0.641 0.580 0.641 1,523,059 0.6260 10.53%
2016-06-30 0 0.760 0.760 0.770 0.750 0.770 118,000 90,060 0.7632 0.580 0.580 0.588 0.573 0.588 154,532 0.5828 -1.30%
2016-06-29 0 0.770 0.770 0.780 0.750 0.780 167,000 127,020 0.7606 0.588 0.588 0.596 0.573 0.596 218,702 0.5808 2.67%
2016-06-28 0 0.750 0.750 0.760 0.740 0.760 205,000 155,510 0.7586 0.573 0.573 0.580 0.565 0.580 268,467 0.5793 0.00%
2016-06-27 0 0.750 0.750 0.760 0.730 0.790 444,000 337,260 0.7596 0.573 0.573 0.580 0.557 0.603 581,460 0.5800 -1.32%
2016-06-24 0 0.760 0.760 0.770 0.730 0.770 768,000 577,630 0.7521 0.580 0.580 0.588 0.557 0.588 1,005,769 0.5743 1.33%
2016-06-23 0 0.750 0.750 0.760 0.750 0.760 192,000 144,820 0.7543 0.573 0.573 0.580 0.573 0.580 251,442 0.5760 -2.60%
2016-06-22 0 0.770 0.760 0.770 0.750 0.770 446,000 338,490 0.7589 0.588 0.580 0.588 0.573 0.588 584,079 0.5795 2.67%
2016-06-21 0 0.750 0.750 0.770 0.740 0.770 915,000 687,750 0.7516 0.573 0.573 0.588 0.565 0.588 1,198,279 0.5739 -1.32%
2016-06-20 0 0.760 0.750 0.770 0.760 0.760 150,000 114,000 0.7600 0.580 0.573 0.588 0.580 0.580 196,439 0.5803 2.70%
2016-06-17 0 0.740 0.730 0.740 0.720 0.770 1,717,000 1,251,300 0.7288 0.565 0.557 0.565 0.550 0.588 2,248,574 0.5565 1.37%
2016-06-16 0 0.730 0.720 0.730 0.720 0.750 675,000 492,660 0.7299 0.557 0.550 0.557 0.550 0.573 883,976 0.5573 -2.67%
2016-06-15 0 0.750 0.750 0.760 0.740 0.760 128,000 96,180 0.7514 0.573 0.573 0.580 0.565 0.580 167,628 0.5738 -1.32%
2016-06-14 0 0.760 0.740 0.760 0.730 0.770 266,000 196,660 0.7393 0.580 0.565 0.580 0.557 0.588 348,352 0.5645 1.33%
2016-06-13 0 0.750 0.750 0.760 0.720 0.790 1,932,000 1,448,700 0.7498 0.573 0.573 0.580 0.550 0.603 2,530,137 0.5726 -7.41%
2016-06-10 0 0.810 0.800 0.820 0.810 0.810 270,000 218,700 0.8100 0.619 0.611 0.626 0.619 0.619 353,591 0.6185 -1.22%
2016-06-08 0 0.820 0.800 0.820 0.800 0.820 334,000 269,740 0.8076 0.626 0.611 0.626 0.611 0.626 437,405 0.6167 -1.20%
2016-06-07 0 0.830 0.820 0.830 0.820 0.830 29,000 23,810 0.8210 0.634 0.626 0.634 0.626 0.634 37,978 0.6269 1.22%
2016-06-06 0 0.820 0.820 0.840 0.810 0.840 496,000 411,600 0.8298 0.626 0.626 0.641 0.619 0.641 649,559 0.6337 0.00%
2016-06-03 0 0.820 0.800 0.820 0.790 0.820 570,000 457,340 0.8024 0.626 0.611 0.626 0.603 0.626 746,469 0.6127 3.80%
2016-06-02 0 0.790 0.780 0.800 0.780 0.790 178,000 138,900 0.7803 0.603 0.596 0.611 0.596 0.603 233,108 0.5959 1.28%
2016-06-01 0 0.780 0.780 0.800 0.780 0.800 145,000 114,760 0.7914 0.596 0.596 0.611 0.596 0.611 189,891 0.6043 -1.27%
2016-05-31 0 0.790 0.800 0.810 0.780 0.820 427,000 342,860 0.8030 0.603 0.611 0.619 0.596 0.626 559,197 0.6131 -1.25%
2016-05-30 0 0.800 0.780 0.810 0.780 0.800 81,000 64,540 0.7968 0.611 0.596 0.619 0.596 0.611 106,077 0.6084 0.00%
2016-05-27 0 0.800 0.790 0.800 0.780 0.810 703,000 558,620 0.7946 0.611 0.603 0.611 0.596 0.619 920,645 0.6068 1.27%
2016-05-26 0 0.790 0.780 0.800 0.790 0.800 194,000 154,190 0.7948 0.603 0.596 0.611 0.603 0.611 254,061 0.6069 -1.25%
2016-05-25 0 0.800 0.800 0.810 0.770 0.800 360,000 286,730 0.7965 0.611 0.611 0.619 0.588 0.611 471,454 0.6082 3.90%
2016-05-24 0 0.770 0.760 0.770 0.760 0.780 175,000 134,670 0.7695 0.588 0.580 0.588 0.580 0.596 229,179 0.5876 -2.53%
2016-05-23 0 0.790 0.790 0.800 0.770 0.790 40,000 31,430 0.7858 0.603 0.603 0.611 0.588 0.603 52,384 0.6000 1.28%
2016-05-20 0 0.780 0.780 0.790 0.770 0.800 137,000 106,790 0.7795 0.596 0.596 0.603 0.588 0.611 179,414 0.5952 -1.27%
2016-05-19 0 0.790 0.790 0.800 0.750 0.790 1,136,000 873,010 0.7685 0.603 0.603 0.611 0.573 0.603 1,487,700 0.5868 3.95%
2016-05-18 0 0.760 0.760 0.770 0.760 0.800 1,506,000 1,166,540 0.7746 0.580 0.580 0.588 0.580 0.611 1,972,250 0.5915 -5.00%
2016-05-17 0 0.800 0.800 0.810 0.780 0.840 789,000 640,930 0.8123 0.611 0.611 0.619 0.596 0.641 1,033,270 0.6203 3.90%
2016-05-16 0 0.770 0.760 0.770 0.750 0.780 694,000 532,930 0.7679 0.588 0.580 0.588 0.573 0.596 908,859 0.5864 -1.28%
2016-05-13 0 0.780 0.780 0.800 0.780 0.820 289,000 232,260 0.8037 0.596 0.596 0.611 0.596 0.626 378,473 0.6137 -4.88%
2016-05-12 0 0.820 0.800 0.830 0.800 0.830 160,000 132,220 0.8264 0.626 0.611 0.634 0.611 0.634 209,535 0.6310 2.50%
2016-05-11 0 0.800 0.810 0.820 0.790 0.830 757,000 611,800 0.8082 0.611 0.619 0.626 0.603 0.634 991,363 0.6171 1.27%
2016-05-10 0 0.790 0.790 0.800 0.780 0.810 262,000 207,810 0.7932 0.603 0.603 0.611 0.596 0.619 343,114 0.6057 -2.47%
2016-05-09 0 0.810 0.810 0.820 0.790 0.830 1,313,000 1,065,310 0.8114 0.619 0.619 0.626 0.603 0.634 1,719,498 0.6195 -2.41%
2016-05-06 0 0.830 0.830 0.840 0.820 0.850 785,000 658,110 0.8384 0.634 0.634 0.641 0.626 0.649 1,028,032 0.6402 -4.60%
2016-05-05 0 0.870 0.840 0.870 0.830 0.870 650,000 549,120 0.8448 0.664 0.641 0.664 0.634 0.664 851,237 0.6451 2.35%
2016-05-04 0 0.850 0.840 0.850 0.830 0.860 462,000 391,750 0.8479 0.649 0.641 0.649 0.634 0.657 605,033 0.6475 -2.30%
2016-05-03 0 0.870 0.870 0.880 0.850 0.880 1,114,000 967,530 0.8685 0.664 0.664 0.672 0.649 0.672 1,458,888 0.6632 3.57%
2016-04-29 0 0.840 0.840 0.860 0.830 0.860 681,000 575,160 0.8446 0.641 0.641 0.657 0.634 0.657 891,834 0.6449 -1.18%
2016-04-28 0 0.850 0.850 0.860 0.850 0.890 290,000 250,150 0.8626 0.649 0.649 0.657 0.649 0.680 379,782 0.6587 0.00%
2016-04-27 0 0.850 0.850 0.860 0.840 0.870 133,000 113,770 0.8554 0.649 0.649 0.657 0.641 0.664 174,176 0.6532 -4.49%
2016-04-26 0 0.890 0.890 0.900 0.800 0.900 1,320,000 1,147,030 0.8690 0.680 0.680 0.687 0.611 0.687 1,728,665 0.6635 -1.11%
2016-04-25 0 0.900 0.880 0.900 0.880 0.930 565,000 509,370 0.9015 0.687 0.672 0.687 0.672 0.710 739,921 0.6884 1.12%
2016-04-22 0 0.890 0.890 0.900 0.880 0.960 2,814,000 2,563,100 0.9108 0.680 0.680 0.687 0.672 0.733 3,685,199 0.6955 -5.32%
2016-04-21 0 0.940 0.940 0.950 0.870 0.960 6,910,000 6,414,760 0.9283 0.718 0.718 0.725 0.664 0.733 9,049,299 0.7089 8.05%
2016-04-20 0 0.870 0.840 0.880 0.840 0.890 1,042,000 898,150 0.8619 0.664 0.641 0.672 0.641 0.680 1,364,598 0.6582 1.16%
2016-04-19 0 0.860 0.860 0.870 0.830 0.870 1,969,789 1,683,246 0.8545 0.657 0.657 0.664 0.634 0.664 2,579,625 0.6525 4.88%
2016-04-18 0 0.820 0.810 0.830 0.810 0.840 1,095,000 897,230 0.8194 0.626 0.619 0.634 0.619 0.641 1,434,006 0.6257 -4.65%
2016-04-15 0 0.860 0.860 0.870 0.810 0.870 1,197,000 1,006,510 0.8409 0.657 0.657 0.664 0.619 0.664 1,567,585 0.6421 2.38%
2016-04-14 0 0.840 0.820 0.840 0.800 0.840 2,657,000 2,198,110 0.8273 0.641 0.626 0.641 0.611 0.641 3,479,593 0.6317 5.00%
2016-04-13 0 0.800 0.800 0.810 0.760 0.850 2,812,000 2,281,780 0.8114 0.611 0.611 0.619 0.580 0.649 3,682,580 0.6196 6.67%
2016-04-12 0 0.750 0.730 0.760 0.720 0.760 360,000 268,280 0.7452 0.573 0.557 0.580 0.550 0.580 471,454 0.5690 1.35%
2016-04-11 0 0.740 0.740 0.750 0.710 0.740 776,000 564,040 0.7269 0.565 0.565 0.573 0.542 0.565 1,016,245 0.5550 2.78%
2016-04-08 0 0.720 0.710 0.720 0.710 0.730 262,000 186,860 0.7132 0.550 0.542 0.550 0.542 0.557 343,114 0.5446 -1.37%
2016-04-07 0 0.730 0.730 0.740 0.710 0.740 554,000 399,260 0.7207 0.557 0.557 0.565 0.542 0.565 725,515 0.5503 -1.35%
2016-04-06 0 0.740 0.720 0.750 0.720 0.740 736,000 539,140 0.7325 0.565 0.550 0.573 0.550 0.565 963,862 0.5594 1.37%
2016-04-05 0 0.730 0.710 0.730 0.710 0.740 507,000 366,050 0.7220 0.557 0.542 0.557 0.542 0.565 663,965 0.5513 -1.35%
2016-04-01 0 0.740 0.740 0.750 0.700 0.750 677,000 492,020 0.7268 0.565 0.565 0.573 0.535 0.573 886,596 0.5550 2.78%
2016-03-31 0 0.720 0.710 0.740 0.710 0.740 282,000 204,410 0.7249 0.550 0.542 0.565 0.542 0.565 369,306 0.5535 -4.00%
2016-03-30 0 0.750 0.740 0.750 0.730 0.770 191,000 142,100 0.7440 0.573 0.565 0.573 0.557 0.588 250,133 0.5681 1.35%
2016-03-29 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2016-03-24 0 0.740 0.730 0.750 0.720 0.770 556,000 409,180 0.7359 0.565 0.557 0.573 0.550 0.588 728,135 0.5620 0.00%
2016-03-23 0 0.740 0.740 0.770 0.740 0.760 526,000 393,520 0.7481 0.565 0.565 0.588 0.565 0.580 688,847 0.5713 -2.63%
2016-03-22 0 0.760 0.760 0.770 0.760 0.780 386,000 296,330 0.7677 0.580 0.580 0.588 0.580 0.596 505,504 0.5862 -2.56%
2016-03-21 0 0.780 0.770 0.790 0.770 0.790 421,000 330,020 0.7839 0.596 0.588 0.603 0.588 0.603 551,339 0.5986 0.00%
2016-03-18 0 0.780 0.770 0.780 0.750 0.780 357,000 273,750 0.7668 0.596 0.588 0.596 0.573 0.596 467,525 0.5855 4.00%
2016-03-17 0 0.750 0.750 0.770 0.750 0.770 668,000 502,600 0.7524 0.573 0.573 0.588 0.573 0.588 874,809 0.5745 0.00%
2016-03-16 0 0.750 0.750 0.760 0.750 0.750 104,000 77,770 0.7478 0.573 0.573 0.580 0.573 0.573 136,198 0.5710 0.00%
2016-03-15 0 0.750 0.730 0.760 0.750 0.770 257,000 194,600 0.7572 0.573 0.557 0.580 0.573 0.588 336,566 0.5782 0.00%
2016-03-14 0 0.750 0.740 0.760 0.730 0.760 2,154,000 1,608,990 0.7470 0.573 0.565 0.580 0.557 0.580 2,820,867 0.5704 0.00%
2016-03-11 0 0.750 0.740 0.750 0.730 0.750 440,000 323,440 0.7351 0.573 0.565 0.573 0.557 0.573 576,222 0.5613 0.00%
2016-03-10 0 0.750 0.740 0.770 0.750 0.760 623,000 468,050 0.7513 0.573 0.565 0.588 0.573 0.580 815,877 0.5737 0.00%
2016-03-09 0 0.750 0.740 0.760 0.730 0.760 2,496,000 1,863,100 0.7464 0.573 0.565 0.580 0.557 0.580 3,268,748 0.5700 -5.06%
2016-03-08 0 0.790 0.770 0.790 0.760 0.800 1,754,000 1,361,390 0.7762 0.603 0.588 0.603 0.580 0.611 2,297,029 0.5927 1.28%
2016-03-07 0 0.780 0.770 0.790 0.770 0.790 1,758,000 1,379,560 0.7847 0.596 0.588 0.603 0.588 0.603 2,302,267 0.5992 1.30%
2016-03-04 0 0.770 0.760 0.770 0.730 0.770 2,628,000 1,987,600 0.7563 0.588 0.580 0.588 0.557 0.588 3,441,615 0.5775 5.48%
2016-03-03 0 0.730 0.720 0.730 0.720 0.750 1,252,000 917,550 0.7329 0.557 0.550 0.557 0.550 0.573 1,639,613 0.5596 1.39%
2016-03-02 0 0.720 0.710 0.720 0.680 0.730 1,867,000 1,326,650 0.7106 0.550 0.542 0.550 0.519 0.557 2,445,013 0.5426 5.88%
2016-03-01 0 0.680 0.660 0.680 0.640 0.690 2,485,000 1,632,910 0.6571 0.519 0.504 0.519 0.489 0.527 3,254,343 0.5018 -1.45%
2016-02-29 0 0.690 0.670 0.690 0.650 0.700 656,000 444,620 0.6778 0.527 0.512 0.527 0.496 0.535 859,094 0.5175 0.00%
2016-02-26 0 0.690 0.680 0.690 0.670 0.700 409,000 279,340 0.6830 0.527 0.519 0.527 0.512 0.535 535,624 0.5215 2.99%
2016-02-25 0 0.670 0.670 0.680 0.670 0.710 586,000 400,090 0.6827 0.512 0.512 0.519 0.512 0.542 767,422 0.5213 -5.63%
2016-02-24 0 0.710 0.700 0.710 0.680 0.850 2,029,000 1,497,120 0.7379 0.542 0.535 0.542 0.519 0.649 2,657,168 0.5634 4.41%
2016-02-23 0 0.680 0.670 0.680 0.650 0.680 938,000 625,710 0.6671 0.519 0.512 0.519 0.496 0.519 1,228,400 0.5094 4.62%
2016-02-22 0 0.650 0.650 0.670 0.650 0.670 1,520,000 990,760 0.6518 0.496 0.496 0.512 0.496 0.512 1,990,584 0.4977 -1.52%
2016-02-19 0 0.660 0.650 0.670 0.650 0.700 563,000 372,070 0.6609 0.504 0.496 0.512 0.496 0.535 737,302 0.5046 -2.94%
2016-02-18 0 0.680 0.660 0.680 0.650 0.680 1,449,000 973,110 0.6716 0.519 0.504 0.519 0.496 0.519 1,897,603 0.5128 4.62%
2016-02-17 0 0.650 0.650 0.670 0.640 0.660 404,000 262,590 0.6500 0.496 0.496 0.512 0.489 0.504 529,076 0.4963 -2.99%
2016-02-16 0 0.670 0.660 0.670 0.650 0.670 606,000 404,280 0.6671 0.512 0.504 0.512 0.496 0.512 793,614 0.5094 3.08%
2016-02-15 0 0.650 0.650 0.660 0.630 0.660 971,000 622,480 0.6411 0.496 0.496 0.504 0.481 0.504 1,271,616 0.4895 4.84%
2016-02-12 0 0.620 0.620 0.630 0.620 0.660 750,000 470,490 0.6273 0.473 0.473 0.481 0.473 0.504 982,196 0.4790 -3.12%
2016-02-11 0 0.640 0.620 0.650 0.600 0.640 328,000 206,110 0.6284 0.489 0.473 0.496 0.458 0.489 429,547 0.4798 -1.54%
2016-02-05 0 0.650 0.650 0.660 0.650 0.650 25,000 16,250 0.6500 0.496 0.496 0.504 0.496 0.496 32,740 0.4963 0.00%
2016-02-04 0 0.650 0.650 0.660 0.640 0.680 159,000 103,780 0.6527 0.496 0.496 0.504 0.489 0.519 208,226 0.4984 1.56%
2016-02-03 0 0.640 0.630 0.660 0.620 0.640 873,000 551,200 0.6314 0.489 0.481 0.504 0.473 0.489 1,143,276 0.4821 0.00%
2016-02-02 0 0.640 0.640 0.650 0.620 0.650 419,000 267,000 0.6372 0.489 0.489 0.496 0.473 0.496 548,720 0.4866 -3.03%
2016-02-01 0 0.660 0.630 0.660 0.640 0.690 56,000 36,430 0.6505 0.504 0.481 0.504 0.489 0.527 73,337 0.4967 1.54%
2016-01-29 0 0.650 0.640 0.650 0.610 0.650 1,693,000 1,044,580 0.6170 0.496 0.489 0.496 0.466 0.496 2,217,144 0.4711 4.84%
2016-01-28 0 0.620 0.610 0.620 0.610 0.650 3,797,000 2,352,020 0.6194 0.473 0.466 0.473 0.466 0.496 4,972,531 0.4730 0.00%
2016-01-27 0 0.620 0.610 0.620 0.600 0.640 854,000 522,040 0.6113 0.473 0.466 0.473 0.458 0.489 1,118,394 0.4668 -3.12%
2016-01-26 0 0.640 0.630 0.640 0.630 0.660 51,000 32,770 0.6425 0.489 0.481 0.489 0.481 0.504 66,789 0.4906 -1.54%
2016-01-25 0 0.650 0.630 0.650 0.630 0.670 285,000 185,360 0.6504 0.496 0.481 0.496 0.481 0.512 373,234 0.4966 1.56%
2016-01-22 0 0.640 0.640 0.650 0.630 0.660 635,000 409,300 0.6446 0.489 0.489 0.496 0.481 0.504 831,593 0.4922 0.00%
2016-01-21 0 0.640 0.630 0.640 0.630 0.740 1,022,000 664,200 0.6499 0.489 0.481 0.489 0.481 0.565 1,338,406 0.4963 -3.03%
2016-01-20 0 0.660 0.660 0.670 0.660 0.690 467,000 316,710 0.6782 0.504 0.504 0.512 0.504 0.527 611,581 0.5179 -4.35%
2016-01-19 0 0.690 0.670 0.690 0.650 0.700 2,759,000 1,842,270 0.6677 0.527 0.512 0.527 0.496 0.535 3,613,172 0.5099 1.47%
2016-01-18 0 0.680 0.660 0.690 0.660 0.690 296,000 199,190 0.6729 0.519 0.504 0.527 0.504 0.527 387,640 0.5139 0.00%
2016-01-15 0 0.680 0.680 0.700 0.670 0.730 2,006,000 1,372,140 0.6840 0.519 0.519 0.535 0.512 0.557 2,627,047 0.5223 -5.56%
2016-01-14 0 0.720 0.720 0.730 0.710 0.740 832,000 597,230 0.7178 0.550 0.550 0.557 0.542 0.565 1,089,583 0.5481 -1.37%
2016-01-13 0 0.730 0.730 0.750 0.720 0.780 1,166,000 853,690 0.7322 0.557 0.557 0.573 0.550 0.596 1,526,987 0.5591 -1.35%
2016-01-12 0 0.740 0.740 0.760 0.740 0.800 628,000 471,310 0.7505 0.565 0.565 0.580 0.565 0.611 822,425 0.5731 0.00%
2016-01-11 0 0.740 0.740 0.840 0.740 0.800 856,000 656,730 0.7672 0.565 0.565 0.641 0.565 0.611 1,121,013 0.5858 -5.13%
2016-01-08 0 0.780 0.770 0.780 0.750 0.790 459,000 355,860 0.7753 0.596 0.588 0.596 0.573 0.603 601,104 0.5920 1.30%
2016-01-07 0 0.770 0.760 0.770 0.750 0.800 1,632,000 1,247,480 0.7644 0.588 0.580 0.588 0.573 0.611 2,137,259 0.5837 -3.75%
2016-01-06 0 0.800 0.800 0.810 0.780 0.820 923,000 740,410 0.8022 0.611 0.611 0.619 0.596 0.626 1,208,756 0.6125 1.27%
2016-01-05 0 0.790 0.770 0.790 0.750 0.800 880,000 687,720 0.7815 0.603 0.588 0.603 0.573 0.611 1,152,443 0.5967 3.95%
2016-01-04 0 0.760 0.750 0.770 0.740 0.790 1,545,000 1,183,870 0.7663 0.580 0.573 0.588 0.565 0.603 2,023,324 0.5851 -3.80%
2015-12-31 0 0.790 0.790 0.810 0.790 0.810 288,000 228,260 0.7926 0.603 0.603 0.619 0.603 0.619 377,163 0.6052 -1.25%
2015-12-30 0 0.800 0.780 0.800 0.780 0.800 677,000 535,540 0.7910 0.611 0.596 0.611 0.596 0.611 886,596 0.6040 0.00%
2015-12-29 0 0.800 0.800 0.810 0.790 0.810 1,602,000 1,281,010 0.7996 0.611 0.611 0.619 0.603 0.619 2,097,971 0.6106 2.56%
2015-12-28 0 0.780 0.780 0.790 0.770 0.830 1,832,000 1,444,780 0.7886 0.596 0.596 0.603 0.588 0.634 2,399,177 0.6022 -3.70%
2015-12-24 0 0.810 0.800 0.810 0.800 0.820 1,838,000 1,486,010 0.8085 0.619 0.611 0.619 0.611 0.626 2,407,035 0.6174 0.00%
2015-12-23 0 0.810 0.790 0.800 0.790 0.820 1,141,000 919,935 0.8063 0.619 0.603 0.611 0.603 0.626 1,494,248 0.6157 1.25%
2015-12-22 0 0.800 0.790 0.800 0.790 0.810 360,000 287,160 0.7977 0.611 0.603 0.611 0.603 0.619 471,454 0.6091 0.00%
2015-12-21 0 0.800 0.800 0.810 0.770 0.810 1,069,000 845,320 0.7908 0.611 0.611 0.619 0.588 0.619 1,399,957 0.6038 3.90%
2015-12-18 0 0.770 0.760 0.770 0.770 0.850 1,093,312 873,473 0.7989 0.588 0.580 0.588 0.588 0.649 1,431,796 0.6101 -8.33%
2015-12-17 0 0.840 0.830 0.850 0.820 0.870 766,000 647,570 0.8454 0.641 0.634 0.649 0.626 0.664 1,003,150 0.6455 1.20%
2015-12-16 0 0.830 0.810 0.830 0.810 0.840 372,000 307,070 0.8255 0.634 0.619 0.634 0.619 0.641 487,169 0.6303 0.00%
2015-12-15 0 0.830 0.810 0.830 0.800 0.830 181,000 147,200 0.8133 0.634 0.619 0.634 0.611 0.634 237,037 0.6210 2.47%
2015-12-14 0 0.810 0.800 0.810 0.790 0.820 813,000 653,730 0.8041 0.619 0.611 0.619 0.603 0.626 1,064,700 0.6140 -2.41%
2015-12-11 0 0.830 0.810 0.830 0.780 0.840 1,442,120 1,165,113 0.8079 0.634 0.619 0.634 0.596 0.641 1,888,593 0.6169 2.47%
2015-12-10 0 0.810 0.800 0.820 0.800 0.850 552,000 451,510 0.8180 0.619 0.611 0.626 0.611 0.649 722,896 0.6246 -1.22%
2015-12-09 0 0.820 0.810 0.820 0.790 0.850 240,000 197,060 0.8211 0.626 0.619 0.626 0.603 0.649 314,303 0.6270 2.50%
2015-12-08 0 0.800 0.790 0.810 0.760 0.820 1,211,000 974,780 0.8049 0.611 0.603 0.619 0.580 0.626 1,585,919 0.6146 -3.61%
2015-12-07 0 0.830 0.830 0.840 0.810 0.840 185,000 152,550 0.8246 0.634 0.634 0.641 0.619 0.641 242,275 0.6297 1.22%
2015-12-04 0 0.820 0.820 0.830 0.810 0.840 535,000 439,310 0.8211 0.626 0.626 0.634 0.619 0.641 700,633 0.6270 -1.20%
2015-12-03 0 0.830 0.820 0.830 0.820 0.850 634,000 522,780 0.8246 0.634 0.626 0.634 0.626 0.649 830,283 0.6296 -1.19%
2015-12-02 0 0.840 0.830 0.840 0.830 0.860 395,000 329,990 0.8354 0.641 0.634 0.641 0.634 0.657 517,290 0.6379 1.20%
2015-12-01 0 0.830 0.830 0.840 0.830 0.850 176,000 148,460 0.8435 0.634 0.634 0.641 0.634 0.649 230,489 0.6441 0.00%
2015-11-30 0 0.830 0.830 0.840 0.820 0.900 486,000 404,370 0.8320 0.634 0.634 0.641 0.626 0.687 636,463 0.6353 -1.19%
2015-11-27 0 0.840 0.830 0.840 0.820 0.860 1,563,000 1,311,220 0.8389 0.641 0.634 0.641 0.626 0.657 2,046,896 0.6406 -1.18%
2015-11-26 0 0.850 0.850 0.870 0.830 0.880 2,887,402 2,504,103 0.8673 0.649 0.649 0.664 0.634 0.672 3,781,326 0.6622 1.19%
2015-11-25 0 0.840 0.830 0.840 0.810 0.850 418,000 346,340 0.8286 0.641 0.634 0.641 0.619 0.649 547,411 0.6327 1.20%
2015-11-24 0 0.830 0.820 0.830 0.810 0.830 425,000 348,510 0.8200 0.634 0.626 0.634 0.619 0.634 556,578 0.6262 0.00%
2015-11-23 0 0.830 0.820 0.830 0.820 0.840 358,000 294,820 0.8235 0.634 0.626 0.634 0.626 0.641 468,835 0.6288 1.22%
2015-11-20 0 0.820 0.820 0.830 0.820 0.840 1,599,000 1,326,805 0.8298 0.626 0.626 0.634 0.626 0.641 2,094,042 0.6336 -2.38%
2015-11-19 0 0.840 0.830 0.840 0.820 0.850 264,000 220,520 0.8353 0.641 0.634 0.641 0.626 0.649 345,733 0.6378 0.00%
2015-11-18 0 0.840 0.830 0.840 0.830 0.860 421,000 351,170 0.8341 0.641 0.634 0.641 0.634 0.657 551,339 0.6369 -2.33%
2015-11-17 0 0.860 0.850 0.860 0.820 0.880 632,000 533,295 0.8438 0.657 0.649 0.657 0.626 0.672 827,664 0.6443 4.88%
2015-11-16 0 0.820 0.820 0.830 0.810 0.840 582,000 484,900 0.8332 0.626 0.626 0.634 0.619 0.641 762,184 0.6362 -3.53%
2015-11-13 0 0.850 0.850 0.860 0.850 0.870 699,000 596,770 0.8537 0.649 0.649 0.657 0.649 0.664 915,407 0.6519 -2.30%
2015-11-12 0 0.870 0.860 0.870 0.860 0.890 968,000 838,110 0.8658 0.664 0.657 0.664 0.657 0.680 1,267,688 0.6611 0.00%
2015-11-11 0 0.870 0.870 0.880 0.870 0.890 411,000 361,920 0.8806 0.664 0.664 0.672 0.664 0.680 538,243 0.6724 -2.25%
2015-11-10 0 0.890 0.880 0.890 0.860 0.890 647,000 573,710 0.8867 0.680 0.672 0.680 0.657 0.680 847,308 0.6771 0.00%
2015-11-09 0 0.890 0.880 0.890 0.870 0.890 208,000 184,345 0.8863 0.680 0.672 0.680 0.664 0.680 272,396 0.6768 0.00%
2015-11-06 0 0.890 0.880 0.890 0.870 0.890 198,000 174,375 0.8807 0.680 0.672 0.680 0.664 0.680 259,300 0.6725 0.00%
2015-11-05 0 0.890 0.860 0.890 0.870 0.890 282,000 249,190 0.8837 0.680 0.657 0.680 0.664 0.680 369,306 0.6748 2.30%
2015-11-04 0 0.870 0.870 0.890 0.850 0.880 480,000 419,200 0.8733 0.664 0.664 0.680 0.649 0.672 628,605 0.6669 2.35%
2015-11-03 0 0.850 0.850 0.860 0.850 0.870 296,000 253,910 0.8578 0.649 0.649 0.657 0.649 0.664 387,640 0.6550 0.00%
2015-11-02 0 0.850 0.850 0.860 0.850 0.860 543,000 463,005 0.8527 0.649 0.649 0.657 0.649 0.657 711,110 0.6511 -1.16%
2015-10-30 0 0.860 0.860 0.880 0.850 0.870 182,000 156,260 0.8586 0.657 0.657 0.672 0.649 0.664 238,346 0.6556 0.00%
2015-10-29 0 0.860 0.860 0.890 0.850 0.890 645,000 560,390 0.8688 0.657 0.657 0.680 0.649 0.680 844,689 0.6634 1.18%
2015-10-28 0 0.850 0.850 0.860 0.850 0.870 509,000 437,660 0.8598 0.649 0.649 0.657 0.649 0.664 666,584 0.6566 -2.30%
2015-10-27 0 0.870 0.870 0.890 0.870 0.890 538,000 469,220 0.8722 0.664 0.664 0.680 0.664 0.680 704,562 0.6660 -2.25%
2015-10-26 0 0.890 0.870 0.890 0.860 0.890 658,000 579,990 0.8814 0.680 0.664 0.680 0.657 0.680 861,713 0.6731 1.14%
2015-10-23 0 0.880 0.880 0.900 0.870 0.920 1,024,000 907,660 0.8864 0.672 0.672 0.687 0.664 0.703 1,341,025 0.6768 0.00%
2015-10-22 0 0.880 0.880 0.890 0.880 0.890 329,000 290,360 0.8826 0.672 0.672 0.680 0.672 0.680 430,857 0.6739 -1.12%
2015-10-20 0 0.890 0.890 0.900 0.880 0.910 479,000 428,720 0.8950 0.680 0.680 0.687 0.672 0.695 627,296 0.6834 -1.11%
2015-10-19 0 0.900 0.890 0.910 0.900 0.940 800,000 731,440 0.9143 0.687 0.680 0.695 0.687 0.718 1,047,676 0.6982 -3.23%
2015-10-16 0 0.930 0.920 0.940 0.910 0.950 1,473,000 1,375,420 0.9338 0.710 0.703 0.718 0.695 0.725 1,929,033 0.7130 1.09%
2015-10-15 0 0.920 0.920 0.940 0.900 0.940 838,000 765,170 0.9131 0.703 0.703 0.718 0.687 0.718 1,097,440 0.6972 1.10%
2015-10-14 0 0.910 0.900 0.910 0.900 0.930 538,000 490,790 0.9122 0.695 0.687 0.695 0.687 0.710 704,562 0.6966 -2.15%
2015-10-13 0 0.930 0.920 0.940 0.900 0.930 1,352,000 1,235,990 0.9142 0.710 0.703 0.718 0.687 0.710 1,770,572 0.6981 -1.06%
2015-10-12 0 0.940 0.930 0.950 0.910 0.970 3,538,000 3,292,500 0.9306 0.718 0.710 0.725 0.695 0.741 4,633,346 0.7106 2.17%
2015-10-09 0 0.920 0.900 0.920 0.870 0.940 3,050,000 2,756,210 0.9037 0.703 0.687 0.703 0.664 0.718 3,994,264 0.6900 5.75%
2015-10-08 0 0.870 0.860 0.880 0.850 0.900 868,000 755,830 0.8708 0.664 0.657 0.672 0.649 0.687 1,136,728 0.6649 0.00%
2015-10-07 0 0.870 0.870 0.890 0.860 0.890 1,896,000 1,663,410 0.8773 0.664 0.664 0.680 0.657 0.680 2,482,992 0.6699 2.35%
2015-10-06 0 0.850 0.850 0.860 0.850 0.870 828,000 709,340 0.8567 0.649 0.649 0.657 0.649 0.664 1,084,344 0.6542 -1.16%
2015-10-05 0 0.860 0.850 0.860 0.840 0.870 810,000 700,020 0.8642 0.657 0.649 0.657 0.641 0.664 1,060,772 0.6599 2.38%
2015-10-02 0 0.840 0.840 0.850 0.830 0.850 1,277,000 1,072,100 0.8395 0.641 0.641 0.649 0.634 0.649 1,672,352 0.6411 2.44%
2015-09-30 0 0.820 0.800 0.830 0.800 0.870 2,328,000 1,919,870 0.8247 0.626 0.611 0.634 0.611 0.664 3,048,736 0.6297 -3.53%
2015-09-29 0 0.850 0.840 0.850 0.840 0.870 1,199,000 1,022,770 0.8530 0.649 0.641 0.649 0.641 0.664 1,570,204 0.6514 -6.59%
2015-09-25 0 0.910 0.880 0.910 0.860 0.930 815,000 725,250 0.8899 0.695 0.672 0.695 0.657 0.710 1,067,320 0.6795 2.25%
2015-09-24 0 0.890 0.880 0.900 0.860 0.920 584,000 513,010 0.8784 0.680 0.672 0.687 0.657 0.703 764,803 0.6708 1.14%
2015-09-23 0 0.880 0.880 0.900 0.880 0.920 787,000 705,440 0.8964 0.672 0.672 0.687 0.672 0.703 1,030,651 0.6845 -5.38%
2015-09-22 0 0.930 0.930 0.950 0.920 0.950 506,000 473,580 0.9359 0.710 0.710 0.725 0.703 0.725 662,655 0.7147 -1.06%
2015-09-21 0 0.940 0.940 0.950 0.920 0.950 331,000 313,980 0.9486 0.718 0.718 0.725 0.703 0.725 433,476 0.7243 -2.08%
2015-09-18 0 0.960 0.960 0.970 0.930 0.970 1,292,000 1,222,570 0.9463 0.733 0.733 0.741 0.710 0.741 1,691,996 0.7226 2.13%
2015-09-17 0 0.940 0.930 0.940 0.930 0.980 1,622,000 1,554,720 0.9585 0.718 0.710 0.718 0.710 0.748 2,124,163 0.7319 -1.05%
2015-09-16 0 0.950 0.920 0.960 0.890 0.960 1,885,000 1,744,150 0.9253 0.725 0.703 0.733 0.680 0.733 2,468,586 0.7065 3.26%
2015-09-15 0 0.920 0.910 0.920 0.920 0.980 370,000 346,360 0.9361 0.703 0.695 0.703 0.703 0.748 484,550 0.7148 -4.17%
2015-09-14 0 0.960 0.950 0.960 0.940 1.030 545,000 523,150 0.9599 0.733 0.725 0.733 0.718 0.787 713,729 0.7330 -1.03%
2015-09-11 0 0.970 0.950 0.970 0.930 0.990 146,000 140,070 0.9594 0.741 0.725 0.741 0.710 0.756 191,201 0.7326 1.04%
2015-09-10 0 0.960 0.950 0.980 0.910 0.970 803,000 754,200 0.9392 0.733 0.725 0.748 0.695 0.741 1,051,605 0.7172 0.00%
2015-09-09 0 0.960 0.930 0.960 0.890 0.970 1,157,000 1,066,880 0.9221 0.733 0.710 0.733 0.680 0.741 1,515,201 0.7041 7.87%
2015-09-08 0 0.890 0.880 0.900 0.830 0.900 193,000 171,160 0.8868 0.680 0.672 0.687 0.634 0.687 252,752 0.6772 7.23%
2015-09-07 0 0.830 0.820 0.850 0.800 0.850 421,000 356,030 0.8457 0.634 0.626 0.649 0.611 0.649 551,339 0.6458 -1.19%
2015-09-04 0 0.840 0.840 0.850 0.830 0.880 788,000 664,050 0.8427 0.641 0.641 0.649 0.634 0.672 1,031,961 0.6435 -1.18%
2015-09-02 0 0.850 0.850 0.870 0.840 0.900 980,000 840,770 0.8579 0.649 0.649 0.664 0.641 0.687 1,283,403 0.6551 -2.30%
2015-09-01 0 0.870 0.870 0.880 0.860 0.890 416,000 364,190 0.8755 0.664 0.664 0.672 0.657 0.680 544,791 0.6685 -1.14%
2015-08-31 0 0.880 0.880 0.920 0.870 0.940 468,000 418,500 0.8942 0.672 0.672 0.703 0.664 0.718 612,890 0.6828 -5.38%
2015-08-28 0 0.930 0.930 0.970 0.930 0.990 714,000 690,990 0.9678 0.710 0.710 0.741 0.710 0.756 935,051 0.7390 -4.12%
2015-08-27 0 0.970 0.960 1.000 0.930 1.000 2,761,000 2,673,480 0.9683 0.741 0.733 0.764 0.710 0.764 3,615,791 0.7394 4.30%
2015-08-26 0 0.930 0.900 0.930 0.890 0.930 2,312,000 2,096,110 0.9066 0.710 0.687 0.710 0.680 0.710 3,027,783 0.6923 6.90%
2015-08-25 0 0.870 0.870 0.880 0.830 0.950 6,544,000 5,864,510 0.8962 0.664 0.664 0.672 0.634 0.725 8,569,988 0.6843 2.35%
2015-08-24 0 0.850 0.840 0.880 0.840 0.960 1,935,000 1,681,310 0.8689 0.649 0.641 0.672 0.641 0.733 2,534,066 0.6635 -11.46%
2015-08-21 0 0.960 0.960 0.970 0.940 1.000 1,304,000 1,248,850 0.9577 0.733 0.733 0.741 0.718 0.764 1,707,711 0.7313 -4.00%
2015-08-20 0 1.000 0.990 1.020 0.970 1.030 928,000 918,105 0.9893 0.764 0.756 0.779 0.741 0.787 1,215,304 0.7555 -3.85%
2015-08-19 0 1.040 1.020 1.040 1.000 1.040 584,000 592,570 1.0147 0.794 0.779 0.794 0.764 0.794 764,803 0.7748 -0.95%
2015-08-18 0 1.050 1.040 1.050 1.030 1.110 624,000 653,230 1.0468 0.802 0.794 0.802 0.787 0.848 817,187 0.7994 -1.87%
2015-08-17 0 1.070 1.060 1.080 1.060 1.110 432,000 469,140 1.0860 0.817 0.809 0.825 0.809 0.848 565,745 0.8292 -4.46%
2015-08-14 0 1.120 1.080 1.120 1.110 1.130 657,000 736,680 1.1213 0.855 0.825 0.855 0.848 0.863 860,404 0.8562 -0.88%
2015-08-13 0 1.130 1.110 1.130 1.070 1.130 1,181,000 1,311,920 1.1109 0.863 0.848 0.863 0.817 0.863 1,546,631 0.8482 5.61%
2015-08-12 0 1.070 1.050 1.080 1.050 1.090 764,000 811,410 1.0621 0.817 0.802 0.825 0.802 0.832 1,000,530 0.8110 -2.73%
2015-08-11 0 1.100 1.100 1.110 1.100 1.140 672,000 754,670 1.1230 0.840 0.840 0.848 0.840 0.870 880,048 0.8575 1.85%
2015-08-10 0 1.080 1.080 1.100 1.040 1.120 1,137,000 1,239,230 1.0899 0.825 0.825 0.840 0.794 0.855 1,489,009 0.8323 1.89%
2015-08-07 0 1.060 1.050 1.060 1.030 1.090 432,000 454,980 1.0532 0.809 0.802 0.809 0.787 0.832 565,745 0.8042 0.95%
2015-08-06 0 1.050 1.020 1.050 1.020 1.060 410,000 426,630 1.0406 0.802 0.779 0.802 0.779 0.809 536,934 0.7946 0.00%
2015-08-05 0 1.050 1.010 1.050 1.020 1.070 420,000 438,410 1.0438 0.802 0.771 0.802 0.779 0.817 550,030 0.7971 0.96%
2015-08-04 0 1.040 1.040 1.060 1.020 1.040 601,000 624,480 1.0391 0.794 0.794 0.809 0.779 0.794 787,066 0.7934 0.00%
2015-08-03 0 1.040 1.020 1.050 1.010 1.050 402,000 411,070 1.0226 0.794 0.779 0.802 0.771 0.802 526,457 0.7808 0.00%
2015-07-31 0 1.040 1.040 1.050 1.000 1.060 450,000 464,460 1.0321 0.794 0.794 0.802 0.764 0.809 589,318 0.7881 0.00%
2015-07-30 0 1.040 1.040 1.060 1.020 1.070 365,000 385,230 1.0554 0.794 0.794 0.809 0.779 0.817 478,002 0.8059 -0.95%
2015-07-29 0 1.050 1.040 1.050 1.020 1.060 698,000 725,460 1.0393 0.802 0.794 0.802 0.779 0.809 914,097 0.7936 2.94%
2015-07-28 0 1.020 1.020 1.040 1.020 1.050 1,193,000 1,234,970 1.0352 0.779 0.779 0.794 0.779 0.802 1,562,346 0.7905 -1.92%
2015-07-27 0 1.040 1.040 1.060 1.040 1.150 1,345,000 1,460,450 1.0858 0.794 0.794 0.809 0.794 0.878 1,761,405 0.8291 -10.34%
2015-07-24 0 1.160 1.160 1.170 1.130 1.180 917,000 1,063,270 1.1595 0.886 0.886 0.893 0.863 0.901 1,200,898 0.8854 0.87%
2015-07-23 0 1.150 1.140 1.160 1.130 1.170 186,000 212,760 1.1439 0.878 0.870 0.886 0.863 0.893 243,585 0.8735 1.77%
2015-07-22 0 1.130 1.130 1.150 1.110 1.150 445,000 504,350 1.1334 0.863 0.863 0.878 0.848 0.878 582,770 0.8654 -1.74%
2015-07-21 0 1.150 1.140 1.160 1.110 1.160 600,259 685,791 1.1425 0.878 0.870 0.886 0.848 0.886 786,096 0.8724 0.88%
2015-07-20 0 1.140 1.150 1.160 1.130 1.190 705,000 813,060 1.1533 0.870 0.878 0.886 0.863 0.909 923,264 0.8806 -0.87%
2015-07-17 0 1.150 1.150 1.170 1.140 1.200 879,000 1,025,570 1.1667 0.878 0.878 0.893 0.870 0.916 1,151,134 0.8909 0.88%
2015-07-16 0 1.140 1.130 1.160 1.090 1.160 1,027,000 1,168,610 1.1379 0.870 0.863 0.886 0.832 0.886 1,344,954 0.8689 0.88%
2015-07-15 0 1.130 1.110 1.130 1.090 1.170 1,418,000 1,600,395 1.1286 0.863 0.848 0.863 0.832 0.893 1,857,005 0.8618 -3.42%
2015-07-14 0 1.170 1.160 1.170 1.150 1.230 1,264,000 1,499,870 1.1866 0.893 0.886 0.893 0.878 0.939 1,655,328 0.9061 -1.68%
2015-07-13 0 1.190 1.180 1.190 1.100 1.200 1,701,000 1,986,310 1.1677 0.909 0.901 0.909 0.840 0.916 2,227,621 0.8917 5.31%
2015-07-10 0 1.130 1.090 1.130 1.080 1.150 3,454,000 3,846,390 1.1136 0.863 0.832 0.863 0.825 0.878 4,523,340 0.8503 7.62%
2015-07-09 0 1.050 1.030 1.060 0.850 1.100 4,901,000 4,788,970 0.9771 0.802 0.787 0.809 0.649 0.840 6,418,324 0.7461 23.53%
2015-07-08 0 0.850 0.840 0.890 0.830 1.040 7,496,000 6,840,780 0.9126 0.649 0.641 0.680 0.634 0.794 9,816,722 0.6968 -19.81%
2015-07-07 0 1.060 1.050 1.070 1.050 1.200 4,947,000 5,427,960 1.0972 0.809 0.802 0.817 0.802 0.916 6,478,565 0.8378 -10.92%
2015-07-06 0 1.190 1.170 1.190 1.100 1.390 7,857,000 9,297,050 1.1833 0.909 0.893 0.909 0.840 1.061 10,289,485 0.9035 -13.14%
2015-07-03 0 1.370 1.370 1.400 1.360 1.490 2,404,000 3,378,940 1.4055 1.046 1.046 1.069 1.038 1.138 3,148,266 1.0733 -6.80%
2015-07-02 0 1.470 1.450 1.480 1.440 1.560 1,921,000 2,831,140 1.4738 1.122 1.107 1.130 1.100 1.191 2,515,731 1.1254 -4.55%
2015-06-30 0 1.540 1.520 1.550 1.440 1.550 902,000 1,354,450 1.5016 1.176 1.161 1.184 1.100 1.184 1,181,254 1.1466 1.32%
2015-06-29 0 1.520 1.500 1.510 1.440 1.590 1,350,670 2,040,848 1.5110 1.161 1.145 1.153 1.100 1.214 1,768,830 1.1538 -4.40%
2015-06-26 0 1.590 1.580 1.600 1.580 1.660 1,144,000 1,838,585 1.6072 1.214 1.206 1.222 1.206 1.268 1,498,176 1.2272 -3.64%
2015-06-25 0 1.650 1.620 1.650 1.610 1.660 858,000 1,401,430 1.6334 1.260 1.237 1.260 1.229 1.268 1,123,632 1.2472 0.61%
2015-06-24 0 1.640 1.620 1.640 1.600 1.660 1,664,000 2,715,990 1.6322 1.252 1.237 1.252 1.222 1.268 2,179,166 1.2463 -0.61%
2015-06-23 0 1.650 1.640 1.650 1.600 1.670 1,020,000 1,662,190 1.6296 1.260 1.252 1.260 1.222 1.275 1,335,787 1.2444 1.23%
2015-06-22 0 1.630 1.620 1.640 1.600 1.650 324,000 530,200 1.6364 1.245 1.237 1.252 1.222 1.260 424,309 1.2496 0.62%
2015-06-19 0 1.620 1.610 1.640 1.600 1.700 3,278,000 5,383,410 1.6423 1.237 1.229 1.252 1.222 1.298 4,292,851 1.2540 -2.99%
2015-06-18 0 1.670 1.670 1.680 1.670 1.700 934,000 1,571,560 1.6826 1.275 1.275 1.283 1.275 1.298 1,223,161 1.2848 -2.34%
2015-06-17 0 1.710 1.700 1.710 1.660 1.710 1,309,000 2,201,850 1.6821 1.306 1.298 1.306 1.268 1.306 1,714,259 1.2844 1.79%
2015-06-16 0 1.680 1.670 1.700 1.670 1.740 1,208,000 2,042,300 1.6906 1.283 1.275 1.298 1.275 1.329 1,581,990 1.2910 -0.59%
2015-06-15 0 1.690 1.690 1.710 1.680 1.760 1,043,000 1,790,900 1.7171 1.290 1.290 1.306 1.283 1.344 1,365,907 1.3111 -3.43%
2015-06-12 0 1.750 1.730 1.750 1.680 1.760 1,097,000 1,880,830 1.7145 1.336 1.321 1.336 1.283 1.344 1,436,625 1.3092 4.17%
2015-06-11 0 1.680 1.680 1.700 1.680 1.730 1,869,000 3,172,860 1.6976 1.283 1.283 1.298 1.283 1.321 2,447,632 1.2963 -1.75%
2015-06-10 0 1.710 1.710 1.720 1.690 1.770 2,663,000 4,577,130 1.7188 1.306 1.306 1.313 1.290 1.352 3,487,451 1.3125 -1.16%
2015-06-09 0 1.730 1.710 1.730 1.710 1.760 2,167,000 3,734,960 1.7236 1.321 1.306 1.321 1.306 1.344 2,837,892 1.3161 -1.70%
2015-06-08 0 1.760 1.750 1.760 1.750 1.800 1,709,000 3,033,505 1.7750 1.344 1.336 1.344 1.336 1.374 2,238,097 1.3554 -0.56%
2015-06-05 0 1.770 1.760 1.780 1.750 1.800 1,236,000 2,188,905 1.7710 1.352 1.344 1.359 1.336 1.374 1,618,659 1.3523 -0.56%
2015-06-04 0 1.780 1.770 1.790 1.740 1.840 3,343,000 5,946,740 1.7789 1.359 1.352 1.367 1.329 1.405 4,377,975 1.3583 -2.20%
2015-06-03 0 1.820 1.810 1.820 1.800 1.880 1,642,000 3,010,380 1.8334 1.390 1.382 1.390 1.374 1.436 2,150,354 1.3999 -3.19%
2015-06-02 0 1.880 1.860 1.880 1.830 1.910 2,118,000 3,982,730 1.8804 1.436 1.420 1.436 1.397 1.458 2,773,722 1.4359 -1.05%
2015-06-01 0 1.900 1.900 1.910 1.800 1.930 7,591,000 14,318,080 1.8862 1.451 1.451 1.458 1.374 1.474 9,941,133 1.4403 5.56%
2015-05-29 0 1.800 1.770 1.810 1.730 1.820 4,615,000 8,236,520 1.7847 1.374 1.352 1.382 1.321 1.390 6,043,779 1.3628 2.86%
2015-05-28 0 1.750 1.740 1.750 1.710 1.850 5,683,000 10,090,750 1.7756 1.336 1.329 1.336 1.306 1.413 7,442,427 1.3558 -3.31%
2015-05-27 0 1.810 1.810 1.820 1.740 1.840 8,848,000 15,851,340 1.7915 1.382 1.382 1.390 1.329 1.405 11,587,294 1.3680 1.69%
2015-05-26 0 1.780 1.770 1.790 1.720 1.800 6,099,000 10,761,660 1.7645 1.359 1.352 1.367 1.313 1.374 7,987,218 1.3474 4.09%
2015-05-22 0 1.710 1.710 1.720 1.700 1.730 1,691,000 2,895,090 1.7121 1.306 1.306 1.313 1.298 1.321 2,214,525 1.3073 -0.58%
2015-05-21 0 1.720 1.710 1.730 1.700 1.720 1,578,000 2,696,250 1.7087 1.313 1.306 1.321 1.298 1.313 2,066,540 1.3047 0.00%
2015-05-20 0 1.720 1.710 1.720 1.700 1.750 2,242,000 3,854,550 1.7192 1.313 1.306 1.313 1.298 1.336 2,936,111 1.3128 -2.27%
2015-05-19 0 1.760 1.750 1.760 1.720 1.770 2,282,000 3,967,190 1.7385 1.344 1.336 1.344 1.313 1.352 2,988,495 1.3275 0.57%
2015-05-18 0 1.750 1.740 1.760 1.700 1.760 2,609,000 4,504,840 1.7267 1.336 1.329 1.344 1.298 1.344 3,416,733 1.3185 -0.57%
2015-05-15 0 1.760 1.750 1.760 1.720 1.790 5,570,000 9,811,890 1.7616 1.344 1.336 1.344 1.313 1.367 7,294,442 1.3451 2.33%
2015-05-14 0 1.720 1.720 1.730 1.660 1.740 3,583,000 6,061,010 1.6916 1.313 1.313 1.321 1.268 1.329 4,692,278 1.2917 1.18%
2015-05-13 0 1.700 1.700 1.720 1.690 1.740 1,111,000 1,895,940 1.7065 1.298 1.298 1.313 1.290 1.329 1,454,960 1.3031 -2.30%
2015-05-12 0 1.740 1.720 1.740 1.700 1.760 2,085,000 3,635,610 1.7437 1.329 1.313 1.329 1.298 1.344 2,730,505 1.3315 1.16%
2015-05-11 0 1.720 1.710 1.720 1.700 1.750 1,504,000 2,582,820 1.7173 1.313 1.306 1.313 1.298 1.336 1,969,630 1.3113 0.00%
2015-05-08 0 1.720 1.710 1.730 1.680 1.730 4,144,000 7,053,700 1.7021 1.313 1.306 1.321 1.283 1.321 5,426,960 1.2998 0.58%
2015-05-07 0 1.710 1.690 1.730 1.700 1.740 3,089,000 5,307,990 1.7184 1.306 1.290 1.321 1.298 1.329 4,045,338 1.3121 -2.29%
2015-05-06 0 1.750 1.750 1.760 1.730 1.800 3,351,000 5,925,320 1.7682 1.336 1.336 1.344 1.321 1.374 4,388,452 1.3502 0.57%
2015-05-05 0 1.740 1.730 1.740 1.720 1.830 2,095,000 3,697,610 1.7650 1.329 1.321 1.329 1.313 1.397 2,743,601 1.3477 -3.33%
2015-05-04 0 1.800 1.800 1.810 1.740 1.820 3,305,000 5,893,770 1.7833 1.374 1.374 1.382 1.329 1.390 4,328,210 1.3617 2.86%
2015-04-30 0 1.750 1.740 1.760 1.700 1.780 2,216,000 3,878,480 1.7502 1.336 1.329 1.344 1.298 1.359 2,902,062 1.3365 -1.13%
2015-04-29 0 1.770 1.760 1.790 1.760 1.810 2,071,000 3,689,800 1.7817 1.352 1.344 1.367 1.344 1.382 2,712,171 1.3605 0.00%
2015-04-28 0 1.770 1.770 1.780 1.770 1.830 3,386,000 6,074,340 1.7940 1.352 1.352 1.359 1.352 1.397 4,434,288 1.3699 0.00%
2015-04-27 0 1.770 1.770 1.780 1.720 1.810 3,396,000 5,999,040 1.7665 1.352 1.352 1.359 1.313 1.382 4,447,384 1.3489 1.72%
2015-04-24 0 1.740 1.720 1.740 1.700 1.790 3,075,000 5,331,600 1.7339 1.329 1.313 1.329 1.298 1.367 4,027,004 1.3240 -2.25%
2015-04-23 0 1.780 1.750 1.780 1.700 1.830 8,845,000 15,552,500 1.7583 1.359 1.336 1.359 1.298 1.397 11,583,365 1.3427 5.33%
2015-04-22 0 1.690 1.680 1.690 1.650 1.710 6,166,000 10,358,230 1.6799 1.290 1.283 1.290 1.260 1.306 8,074,961 1.2828 -1.17%
2015-04-21 0 1.710 1.690 1.710 1.670 1.750 4,983,000 8,458,860 1.6975 1.306 1.290 1.306 1.275 1.336 6,525,710 1.2962 -0.58%
2015-04-20 0 1.720 1.710 1.720 1.690 1.900 4,974,000 8,818,880 1.7730 1.313 1.306 1.313 1.290 1.451 6,513,924 1.3539 -8.51%
2015-04-17 0 1.880 1.880 1.900 1.840 1.920 4,834,000 9,190,590 1.9012 1.436 1.436 1.451 1.405 1.466 6,330,581 1.4518 2.17%
2015-04-16 0 1.840 1.840 1.850 1.800 1.880 2,410,000 4,444,490 1.8442 1.405 1.405 1.413 1.374 1.436 3,156,123 1.4082 1.10%
2015-04-15 0 1.820 1.810 1.820 1.760 1.950 6,612,000 12,373,690 1.8714 1.390 1.382 1.390 1.344 1.489 8,659,040 1.4290 -3.70%
2015-04-14 0 1.890 1.880 1.890 1.860 1.980 9,346,000 17,929,390 1.9184 1.443 1.436 1.443 1.420 1.512 12,239,472 1.4649 -3.08%
2015-04-13 0 1.950 1.940 1.950 1.820 1.960 11,645,000 22,458,750 1.9286 1.489 1.481 1.489 1.390 1.497 15,250,230 1.4727 5.98%
2015-04-10 0 1.840 1.830 1.840 1.760 1.850 6,218,000 11,295,010 1.8165 1.405 1.397 1.405 1.344 1.413 8,143,060 1.3871 3.37%
2015-04-09 0 1.780 1.770 1.810 1.710 1.890 10,581,000 18,900,960 1.7863 1.359 1.352 1.382 1.306 1.443 13,856,821 1.3640 0.00%
2015-04-08 0 1.780 1.760 1.780 1.600 1.860 16,620,000 28,957,380 1.7423 1.359 1.344 1.359 1.222 1.420 21,765,464 1.3304 11.95%
2015-04-02 0 1.590 1.600 1.620 1.420 1.610 9,471,000 14,147,920 1.4938 1.214 1.222 1.237 1.084 1.229 12,403,171 1.1407 11.97%
2015-04-01 0 1.420 1.400 1.420 1.360 1.450 3,523,000 4,931,520 1.3998 1.084 1.069 1.084 1.038 1.107 4,613,702 1.0689 0.71%
2015-03-31 0 1.410 1.410 1.420 1.400 1.480 1,593,000 2,269,580 1.4247 1.077 1.077 1.084 1.069 1.130 2,086,184 1.0879 -2.08%
2015-03-30 0 1.440 1.430 1.440 1.380 1.450 2,299,000 3,280,650 1.4270 1.100 1.092 1.100 1.054 1.107 3,010,758 1.0896 4.35%
2015-03-27 0 1.380 1.370 1.380 1.350 1.400 1,311,000 1,803,750 1.3759 1.054 1.046 1.054 1.031 1.069 1,716,879 1.0506 2.99%
2015-03-26 0 1.340 1.340 1.360 1.330 1.370 2,038,000 2,754,360 1.3515 1.023 1.023 1.038 1.016 1.046 2,668,954 1.0320 -2.19%
2015-03-25 0 1.370 1.350 1.370 1.330 1.390 2,179,000 2,966,630 1.3615 1.046 1.031 1.046 1.016 1.061 2,853,607 1.0396 -0.72%
2015-03-24 0 1.380 1.370 1.400 1.360 1.450 4,425,000 6,191,290 1.3992 1.054 1.046 1.069 1.038 1.107 5,794,956 1.0684 -4.83%
2015-03-23 0 1.450 1.430 1.450 1.410 1.470 4,717,000 6,762,000 1.4335 1.107 1.092 1.107 1.077 1.122 6,177,358 1.0946 -2.68%
2015-03-20 0 1.490 1.490 1.510 1.480 1.500 1,055,000 1,569,880 1.4880 1.138 1.138 1.153 1.130 1.145 1,381,622 1.1363 -1.97%
2015-03-19 0 1.520 1.500 1.530 1.450 1.570 3,344,000 5,085,120 1.5207 1.161 1.145 1.168 1.107 1.199 4,379,285 1.1612 -1.94%
2015-03-18 0 1.550 1.540 1.550 1.500 1.550 1,213,000 1,856,270 1.5303 1.184 1.176 1.184 1.145 1.184 1,588,538 1.1685 1.97%
2015-03-17 0 1.520 1.510 1.520 1.450 1.550 1,256,000 1,899,450 1.5123 1.161 1.153 1.161 1.107 1.184 1,644,851 1.1548 0.66%
2015-03-16 0 1.510 1.500 1.530 1.480 1.550 899,000 1,365,640 1.5191 1.153 1.145 1.168 1.130 1.184 1,177,326 1.1600 0.67%
2015-03-13 0 1.500 1.480 1.500 1.470 1.510 658,000 981,070 1.4910 1.145 1.130 1.145 1.122 1.153 861,713 1.1385 0.67%
2015-03-12 0 1.490 1.490 1.500 1.460 1.500 684,000 1,014,450 1.4831 1.138 1.138 1.145 1.115 1.145 895,763 1.1325 -1.32%
2015-03-11 0 1.510 1.480 1.510 1.460 1.520 1,214,000 1,808,350 1.4896 1.153 1.130 1.153 1.115 1.161 1,589,848 1.1374 -0.66%
2015-03-10 0 1.520 1.520 1.550 1.510 1.550 830,000 1,257,570 1.5151 1.161 1.161 1.184 1.153 1.184 1,086,964 1.1570 -2.56%
2015-03-09 0 1.560 1.550 1.560 1.500 1.560 1,498,000 2,297,290 1.5336 1.191 1.184 1.191 1.145 1.191 1,961,773 1.1710 2.63%
2015-03-06 0 1.520 1.500 1.520 1.490 1.560 1,624,000 2,455,640 1.5121 1.161 1.145 1.161 1.138 1.191 2,126,782 1.1546 0.00%
2015-03-05 0 1.520 1.500 1.520 1.500 1.620 5,677,000 8,741,740 1.5399 1.161 1.145 1.161 1.145 1.237 7,434,569 1.1758 6.29%
2015-03-04 0 1.430 1.420 1.440 1.420 1.450 514,000 735,790 1.4315 1.092 1.084 1.100 1.084 1.107 673,132 1.0931 -0.69%
2015-03-03 0 1.440 1.420 1.440 1.410 1.450 675,000 967,150 1.4328 1.100 1.084 1.100 1.077 1.107 883,976 1.0941 0.00%
2015-03-02 0 1.440 1.440 1.450 1.420 1.460 304,000 437,790 1.4401 1.100 1.100 1.107 1.084 1.115 398,117 1.0997 0.00%
2015-02-27 0 1.440 1.440 1.450 1.420 1.470 625,000 898,040 1.4369 1.100 1.100 1.107 1.084 1.122 818,497 1.0972 -0.69%
2015-02-26 0 1.450 1.450 1.460 1.430 1.470 1,072,000 1,551,620 1.4474 1.107 1.107 1.115 1.092 1.122 1,403,886 1.1052 0.00%
2015-02-25 0 1.450 1.440 1.450 1.410 1.450 170,000 243,880 1.4346 1.107 1.100 1.107 1.077 1.107 222,631 1.0954 2.11%
2015-02-24 0 1.420 1.410 1.440 1.400 1.420 638,000 899,440 1.4098 1.084 1.077 1.100 1.069 1.084 835,521 1.0765 0.00%
2015-02-23 0 1.420 1.420 1.430 1.410 1.440 760,000 1,082,590 1.4245 1.084 1.084 1.092 1.077 1.100 995,292 1.0877 -2.74%
2015-02-18 0 1.460 1.460 1.470 1.450 1.470 120,000 175,340 1.4612 1.115 1.115 1.122 1.107 1.122 157,151 1.1157 0.00%
2015-02-17 0 1.460 1.450 1.470 1.450 1.480 118,000 172,280 1.4600 1.115 1.107 1.122 1.107 1.130 154,532 1.1148 -0.68%
2015-02-16 0 1.470 1.470 1.480 1.450 1.480 194,000 283,070 1.4591 1.122 1.122 1.130 1.107 1.130 254,061 1.1142 0.00%
2015-02-13 0 1.470 1.470 1.480 1.450 1.480 491,000 722,090 1.4707 1.122 1.122 1.130 1.107 1.130 643,011 1.1230 0.68%
2015-02-12 0 1.460 1.460 1.470 1.450 1.460 141,000 205,670 1.4587 1.115 1.115 1.122 1.107 1.115 184,653 1.1138 -1.35%
2015-02-11 0 1.480 1.460 1.480 1.450 1.480 431,000 629,530 1.4606 1.130 1.115 1.130 1.107 1.130 564,435 1.1153 2.78%
2015-02-10 0 1.440 1.440 1.450 1.440 1.470 128,000 185,160 1.4466 1.100 1.100 1.107 1.100 1.122 167,628 1.1046 0.00%
2015-02-09 0 1.440 1.440 1.450 1.430 1.440 146,000 210,070 1.4388 1.100 1.100 1.107 1.092 1.100 191,201 1.0987 -0.69%
2015-02-06 0 1.450 1.450 1.460 1.440 1.490 482,000 704,070 1.4607 1.107 1.107 1.115 1.100 1.138 631,225 1.1154 0.00%
2015-02-05 0 1.450 1.440 1.450 1.440 1.470 550,000 800,010 1.4546 1.107 1.100 1.107 1.100 1.122 720,277 1.1107 0.69%
2015-02-04 0 1.440 1.440 1.450 1.440 1.480 790,000 1,153,890 1.4606 1.100 1.100 1.107 1.100 1.130 1,034,580 1.1153 -1.37%
2015-02-03 0 1.460 1.440 1.460 1.420 1.480 309,000 446,740 1.4458 1.115 1.100 1.115 1.084 1.130 404,665 1.1040 2.82%
2015-02-02 0 1.420 1.420 1.430 1.420 1.450 760,000 1,090,050 1.4343 1.084 1.084 1.092 1.084 1.107 995,292 1.0952 -0.70%
2015-01-30 0 1.430 1.430 1.450 1.430 1.470 738,000 1,067,040 1.4459 1.092 1.092 1.107 1.092 1.122 966,481 1.1040 -1.38%
2015-01-29 0 1.450 1.450 1.460 1.450 1.480 505,000 736,320 1.4581 1.107 1.107 1.115 1.107 1.130 661,345 1.1134 0.00%
2015-01-28 0 1.450 1.450 1.470 1.440 1.490 317,000 461,290 1.4552 1.107 1.107 1.122 1.100 1.138 415,142 1.1112 -0.68%
2015-01-27 0 1.460 1.450 1.470 1.460 1.490 329,000 481,240 1.4627 1.115 1.107 1.122 1.115 1.138 430,857 1.1169 -2.01%
2015-01-26 0 1.490 1.480 1.490 1.440 1.500 1,530,000 2,244,270 1.4668 1.138 1.130 1.138 1.100 1.145 2,003,680 1.1201 -1.32%
2015-01-23 0 1.510 1.470 1.510 1.410 1.580 2,794,000 4,141,870 1.4824 1.153 1.122 1.153 1.077 1.206 3,659,008 1.1320 0.00%
2015-01-22 0 1.510 1.490 1.510 1.490 1.550 1,567,000 2,375,080 1.5157 1.153 1.138 1.153 1.138 1.184 2,052,135 1.1574 1.34%
2015-01-21 0 1.490 1.480 1.490 1.440 1.500 601,000 884,030 1.4709 1.138 1.130 1.138 1.100 1.145 787,066 1.1232 3.47%
2015-01-20 0 1.440 1.440 1.450 1.430 1.460 408,000 589,440 1.4447 1.100 1.100 1.107 1.092 1.115 534,315 1.1032 0.00%
2015-01-19 0 1.440 1.430 1.440 1.410 1.480 917,000 1,319,300 1.4387 1.100 1.092 1.100 1.077 1.130 1,200,898 1.0986 -2.70%
2015-01-16 0 1.480 1.470 1.490 1.420 1.490 936,307 1,367,234 1.4602 1.130 1.122 1.138 1.084 1.138 1,226,183 1.1150 2.78%
2015-01-15 0 1.440 1.440 1.450 1.400 1.480 2,224,000 3,212,690 1.4446 1.100 1.100 1.107 1.069 1.130 2,912,539 1.1031 -4.00%
2015-01-14 0 1.500 1.490 1.500 1.450 1.530 784,000 1,163,460 1.4840 1.145 1.138 1.145 1.107 1.168 1,026,722 1.1332 -1.96%
2015-01-13 0 1.530 1.520 1.530 1.510 1.540 544,000 824,210 1.5151 1.168 1.161 1.168 1.153 1.176 712,420 1.1569 -0.65%
2015-01-12 0 1.540 1.520 1.540 1.490 1.580 879,307 1,336,899 1.5204 1.176 1.161 1.176 1.138 1.206 1,151,536 1.1610 -1.28%
2015-01-09 0 1.560 1.550 1.570 1.560 1.620 1,654,000 2,617,260 1.5824 1.191 1.184 1.199 1.191 1.237 2,166,070 1.2083 -0.64%
2015-01-08 0 1.570 1.560 1.570 1.530 1.670 1,722,000 2,776,970 1.6126 1.199 1.191 1.199 1.168 1.275 2,255,122 1.2314 -3.09%
2015-01-07 0 1.620 1.620 1.630 1.520 1.650 4,152,000 6,641,270 1.5995 1.237 1.237 1.245 1.161 1.260 5,437,437 1.2214 5.19%
2015-01-06 0 1.540 1.540 1.550 1.500 1.580 2,366,000 3,649,330 1.5424 1.176 1.176 1.184 1.145 1.206 3,098,501 1.1778 1.32%
2015-01-05 0 1.520 1.510 1.520 1.410 1.540 2,680,000 3,993,640 1.4902 1.161 1.153 1.161 1.077 1.176 3,509,714 1.1379 4.83%
2015-01-02 0 1.450 1.430 1.450 1.390 1.450 2,705,000 3,857,100 1.4259 1.107 1.092 1.107 1.061 1.107 3,542,454 1.0888 3.57%
2014-12-31 0 1.400 1.390 1.400 1.370 1.400 297,000 410,580 1.3824 1.069 1.061 1.069 1.046 1.069 388,950 1.0556 1.45%
2014-12-30 0 1.380 1.370 1.380 1.360 1.410 862,000 1,194,420 1.3856 1.054 1.046 1.054 1.038 1.077 1,128,871 1.0581 0.00%
2014-12-29 0 1.380 1.380 1.390 1.310 1.420 1,540,900 2,135,432 1.3858 1.054 1.054 1.061 1.000 1.084 2,017,954 1.0582 -0.72%
2014-12-24 0 1.390 1.390 1.410 1.380 1.410 142,000 196,980 1.3872 1.061 1.061 1.077 1.054 1.077 185,962 1.0592 0.00%
2014-12-23 0 1.390 1.390 1.400 1.380 1.450 896,000 1,250,930 1.3961 1.061 1.061 1.069 1.054 1.107 1,173,397 1.0661 -2.11%
2014-12-22 0 1.420 1.410 1.420 1.380 1.430 740,000 1,040,840 1.4065 1.084 1.077 1.084 1.054 1.092 969,100 1.0740 1.43%
2014-12-19 0 1.400 1.400 1.410 1.390 1.430 773,000 1,090,740 1.4110 1.069 1.069 1.077 1.061 1.092 1,012,317 1.0775 1.45%
2014-12-18 0 1.380 1.380 1.390 1.380 1.430 1,902,000 2,668,240 1.4029 1.054 1.054 1.061 1.054 1.092 2,490,849 1.0712 -1.43%
2014-12-17 0 1.400 1.400 1.410 1.400 1.460 2,078,000 2,946,600 1.4180 1.069 1.069 1.077 1.069 1.115 2,721,338 1.0828 -3.45%
2014-12-16 0 1.450 1.450 1.460 1.440 1.480 429,000 624,960 1.4568 1.107 1.107 1.115 1.100 1.130 561,816 1.1124 -1.36%
2014-12-15 0 1.470 1.440 1.470 1.410 1.470 468,000 673,910 1.4400 1.122 1.100 1.122 1.077 1.122 612,890 1.0996 0.00%
2014-12-12 0 1.470 1.480 1.490 1.460 1.500 718,000 1,060,820 1.4775 1.122 1.130 1.138 1.115 1.145 940,289 1.1282 1.38%
2014-12-11 0 1.450 1.450 1.470 1.440 1.490 503,000 738,930 1.4690 1.107 1.107 1.122 1.100 1.138 658,726 1.1218 -2.68%
2014-12-10 0 1.490 1.480 1.500 1.410 1.500 3,213,000 4,670,710 1.4537 1.138 1.130 1.145 1.077 1.145 4,207,728 1.1100 2.76%
2014-12-09 0 1.450 1.440 1.450 1.430 1.530 3,369,000 4,919,310 1.4602 1.107 1.100 1.107 1.092 1.168 4,412,024 1.1150 -5.23%
2014-12-08 0 1.530 1.520 1.530 1.530 1.580 2,284,000 3,511,825 1.5376 1.168 1.161 1.168 1.168 1.206 2,991,114 1.1741 -3.16%
2014-12-05 0 1.580 1.570 1.580 1.530 1.620 2,139,000 3,346,120 1.5643 1.206 1.199 1.206 1.168 1.237 2,801,223 1.1945 -1.25%
2014-12-04 0 1.600 1.590 1.600 1.530 1.610 3,366,000 5,265,035 1.5642 1.222 1.214 1.222 1.168 1.229 4,408,096 1.1944 2.56%
2014-12-03 0 1.560 1.550 1.560 1.520 1.590 1,223,000 1,901,160 1.5545 1.191 1.184 1.191 1.161 1.214 1,601,634 1.1870 0.00%
2014-12-02 0 1.560 1.550 1.560 1.510 1.560 2,474,000 3,788,210 1.5312 1.191 1.184 1.191 1.153 1.191 3,239,937 1.1692 1.30%
2014-12-01 0 1.540 1.540 1.550 1.530 1.590 1,568,000 2,435,100 1.5530 1.176 1.176 1.184 1.168 1.214 2,053,444 1.1859 -3.75%
2014-11-28 0 1.600 1.590 1.600 1.560 1.670 6,025,000 9,522,830 1.5806 1.222 1.214 1.222 1.191 1.275 7,890,308 1.2069 -2.44%
2014-11-27 0 1.640 1.640 1.650 1.610 1.690 2,707,000 4,425,110 1.6347 1.252 1.252 1.260 1.229 1.290 3,545,073 1.2482 -2.96%
2014-11-26 0 1.690 1.660 1.690 1.630 1.690 1,315,000 2,176,880 1.6554 1.290 1.268 1.290 1.245 1.290 1,722,117 1.2641 0.00%
2014-11-25 0 1.690 1.660 1.690 1.600 1.690 1,316,000 2,161,000 1.6421 1.290 1.268 1.290 1.222 1.290 1,723,427 1.2539 3.05%
2014-11-24 0 1.640 1.630 1.660 1.580 1.660 1,738,000 2,828,580 1.6275 1.252 1.245 1.268 1.206 1.268 2,276,076 1.2427 5.81%
2014-11-21 0 1.550 1.550 1.560 1.540 1.590 3,012,000 4,697,615 1.5596 1.184 1.184 1.191 1.176 1.214 3,944,499 1.1909 -2.52%
2014-11-20 0 1.590 1.580 1.600 1.580 1.630 1,246,000 1,994,960 1.6011 1.214 1.206 1.222 1.206 1.245 1,631,755 1.2226 0.63%
2014-11-19 0 1.580 1.570 1.580 1.560 1.630 2,294,000 3,636,250 1.5851 1.206 1.199 1.206 1.191 1.245 3,004,210 1.2104 -1.86%
2014-11-18 0 1.610 1.610 1.640 1.590 1.680 1,191,000 1,924,060 1.6155 1.229 1.229 1.252 1.214 1.283 1,559,727 1.2336 -4.17%
2014-11-17 0 1.680 1.640 1.680 1.640 1.730 1,005,000 1,674,530 1.6662 1.283 1.252 1.283 1.252 1.321 1,316,143 1.2723 -0.59%
2014-11-14 0 1.690 1.660 1.690 1.650 1.700 829,400 1,391,040 1.6772 1.290 1.268 1.290 1.260 1.298 1,086,178 1.2807 0.00%
2014-11-13 0 1.690 1.670 1.690 1.630 1.700 2,360,000 3,918,660 1.6604 1.290 1.275 1.290 1.245 1.298 3,090,643 1.2679 0.60%
2014-11-12 0 1.680 1.650 1.680 1.620 1.690 1,556,000 2,565,760 1.6489 1.283 1.260 1.283 1.237 1.290 2,037,729 1.2591 1.20%
2014-11-11 0 1.660 1.640 1.680 1.640 1.740 3,280,000 5,552,740 1.6929 1.268 1.252 1.283 1.252 1.329 4,295,471 1.2927 -1.78%
2014-11-10 0 1.690 1.680 1.690 1.570 1.710 7,043,000 11,531,900 1.6374 1.290 1.283 1.290 1.199 1.306 9,223,475 1.2503 4.97%
2014-11-07 0 1.610 1.600 1.610 1.610 1.670 2,013,000 3,266,210 1.6226 1.229 1.222 1.229 1.229 1.275 2,636,214 1.2390 -1.23%
2014-11-06 0 1.630 1.620 1.630 1.610 1.680 1,629,000 2,645,290 1.6239 1.245 1.237 1.245 1.229 1.283 2,133,330 1.2400 -1.21%
2014-11-05 0 1.650 1.650 1.660 1.620 1.720 1,313,000 2,188,760 1.6670 1.260 1.260 1.268 1.237 1.313 1,719,498 1.2729 -4.62%
2014-11-04 0 1.730 1.700 1.730 1.690 1.730 1,219,000 2,081,450 1.7075 1.321 1.298 1.321 1.290 1.321 1,596,396 1.3038 1.76%
2014-11-03 0 1.700 1.700 1.710 1.670 1.730 3,867,000 6,593,350 1.7050 1.298 1.298 1.306 1.275 1.321 5,064,203 1.3020 1.80%
2014-10-31 0 1.670 1.660 1.680 1.630 1.680 1,239,000 2,047,530 1.6526 1.275 1.268 1.283 1.245 1.283 1,622,588 1.2619 1.83%
2014-10-30 0 1.640 1.630 1.640 1.620 1.670 1,113,000 1,833,280 1.6472 1.252 1.245 1.252 1.237 1.275 1,457,579 1.2578 0.00%
2014-10-29 0 1.640 1.640 1.650 1.620 1.680 2,236,000 3,690,100 1.6503 1.252 1.252 1.260 1.237 1.283 2,928,254 1.2602 0.00%
2014-10-28 0 1.640 1.620 1.640 1.570 1.660 2,395,000 3,820,720 1.5953 1.252 1.237 1.252 1.199 1.268 3,136,479 1.2182 1.23%
2014-10-27 0 1.620 1.620 1.630 1.600 1.670 1,654,000 2,672,080 1.6155 1.237 1.237 1.245 1.222 1.275 2,166,070 1.2336 -2.99%
2014-10-24 0 1.670 1.670 1.680 1.610 1.720 6,504,000 10,850,960 1.6684 1.275 1.275 1.283 1.229 1.313 8,517,604 1.2739 4.37%
2014-10-23 0 1.600 1.580 1.600 1.570 1.640 945,000 1,499,160 1.5864 1.222 1.206 1.222 1.199 1.252 1,237,567 1.2114 -0.62%
2014-10-22 0 1.610 1.570 1.610 1.540 1.620 1,210,000 1,902,870 1.5726 1.229 1.199 1.229 1.176 1.237 1,584,610 1.2008 3.21%
2014-10-21 0 1.560 1.550 1.560 1.530 1.570 1,004,000 1,551,420 1.5452 1.191 1.184 1.191 1.168 1.199 1,314,833 1.1799 0.65%
2014-10-20 0 1.550 1.550 1.560 1.530 1.610 455,000 705,110 1.5497 1.184 1.184 1.191 1.168 1.229 595,866 1.1833 -2.52%
2014-10-17 0 1.590 1.560 1.610 1.560 1.630 714,000 1,130,210 1.5829 1.214 1.191 1.229 1.191 1.245 935,051 1.2087 0.00%
2014-10-16 0 1.590 1.570 1.590 1.570 1.650 1,063,000 1,702,180 1.6013 1.214 1.199 1.214 1.199 1.260 1,392,099 1.2227 -4.22%
2014-10-15 0 1.660 1.630 1.670 1.600 1.660 407,000 663,160 1.6294 1.268 1.245 1.275 1.222 1.268 533,005 1.2442 1.84%
2014-10-14 0 1.630 1.620 1.630 1.600 1.660 894,000 1,464,520 1.6382 1.245 1.237 1.245 1.222 1.268 1,170,778 1.2509 -1.21%
2014-10-13 0 1.650 1.640 1.650 1.570 1.670 592,000 960,110 1.6218 1.260 1.252 1.260 1.199 1.275 775,280 1.2384 0.00%
2014-10-10 0 1.650 1.620 1.660 1.620 1.680 2,205,000 3,617,340 1.6405 1.260 1.237 1.268 1.237 1.283 2,887,656 1.2527 -4.07%
2014-10-09 0 1.720 1.710 1.730 1.660 1.730 1,775,000 2,987,870 1.6833 1.313 1.306 1.321 1.268 1.321 2,324,531 1.2854 1.18%
2014-10-08 0 1.700 1.660 1.700 1.630 1.700 1,107,000 1,835,900 1.6584 1.298 1.268 1.298 1.245 1.298 1,449,721 1.2664 1.80%
2014-10-07 0 1.670 1.660 1.690 1.660 1.720 1,241,000 2,078,760 1.6751 1.275 1.268 1.290 1.268 1.313 1,625,207 1.2791 -2.34%
2014-10-06 0 1.710 1.700 1.710 1.550 1.800 3,363,000 5,754,960 1.7113 1.306 1.298 1.306 1.184 1.374 4,404,167 1.3067 8.92%
2014-10-03 0 1.570 1.570 1.580 1.510 1.590 1,556,000 2,419,800 1.5551 1.199 1.199 1.206 1.153 1.214 2,037,729 1.1875 0.00%
2014-09-30 0 1.570 1.550 1.570 1.520 1.570 2,945,000 4,562,700 1.5493 1.199 1.184 1.199 1.161 1.199 3,856,756 1.1830 0.64%
2014-09-29 0 1.560 1.560 1.570 1.510 1.580 3,400,000 5,265,210 1.5486 1.191 1.191 1.199 1.153 1.206 4,452,622 1.1825 -3.11%
2014-09-26 0 1.610 1.600 1.620 1.580 1.640 4,300,000 6,937,760 1.6134 1.229 1.222 1.237 1.206 1.252 5,631,257 1.2320 -3.01%
2014-09-25 0 1.660 1.660 1.680 1.650 1.730 2,273,000 3,836,840 1.6880 1.268 1.268 1.283 1.260 1.321 2,976,709 1.2890 -2.35%
2014-09-24 0 1.700 1.690 1.700 1.600 1.700 4,269,000 7,093,990 1.6617 1.298 1.290 1.298 1.222 1.298 5,590,660 1.2689 3.03%
2014-09-23 0 1.650 1.640 1.650 1.550 1.680 3,755,000 6,100,360 1.6246 1.260 1.252 1.260 1.184 1.283 4,917,528 1.2405 3.12%
2014-09-22 0 1.600 1.600 1.620 1.590 1.680 5,041,000 8,130,560 1.6129 1.222 1.222 1.237 1.214 1.283 6,601,667 1.2316 -4.76%
2014-09-19 0 1.680 1.680 1.700 1.660 1.710 1,280,000 2,165,720 1.6920 1.283 1.283 1.298 1.268 1.306 1,676,281 1.2920 -1.18%
2014-09-18 0 1.700 1.700 1.710 1.650 1.740 2,231,000 3,791,250 1.6994 1.298 1.298 1.306 1.260 1.329 2,921,706 1.2976 0.00%
2014-09-17 0 1.700 1.690 1.700 1.690 1.740 2,384,000 4,088,050 1.7148 1.298 1.290 1.298 1.290 1.329 3,122,074 1.3094 1.19%
2014-09-16 0 1.680 1.680 1.690 1.670 1.740 3,863,000 6,604,700 1.7097 1.283 1.283 1.290 1.275 1.329 5,058,964 1.3055 -4.55%
2014-09-15 0 1.760 1.740 1.760 1.730 1.810 3,224,000 5,693,790 1.7661 1.344 1.329 1.344 1.321 1.382 4,222,133 1.3486 -3.30%
2014-09-12 0 1.820 1.810 1.820 1.800 1.850 1,391,000 2,523,950 1.8145 1.390 1.382 1.390 1.374 1.413 1,821,646 1.3855 0.55%
2014-09-11 0 1.810 1.810 1.820 1.790 1.870 5,786,000 10,496,590 1.8141 1.382 1.382 1.390 1.367 1.428 7,577,315 1.3853 -2.69%
2014-09-10 0 1.860 1.850 1.860 1.820 1.920 4,815,000 8,937,372 1.8562 1.420 1.413 1.420 1.390 1.466 6,305,698 1.4173 -5.10%
2014-09-08 0 1.960 1.960 1.970 1.910 1.970 1,362,000 2,629,910 1.9309 1.497 1.497 1.504 1.458 1.504 1,783,668 1.4744 1.55%
2014-09-05 0 1.930 1.930 1.950 1.930 2.000 3,466,000 6,787,900 1.9584 1.474 1.474 1.489 1.474 1.527 4,539,055 1.4954 0.00%
2014-09-04 0 1.930 1.930 1.950 1.890 1.970 6,675,000 12,916,160 1.9350 1.474 1.474 1.489 1.443 1.504 8,741,545 1.4776 2.12%
2014-09-03 0 1.890 1.870 1.900 1.830 1.900 4,173,517 7,821,546 1.8741 1.443 1.428 1.451 1.397 1.451 5,465,616 1.4310 0.00%
2014-09-02 0 1.890 1.880 1.890 1.810 1.890 3,623,000 6,721,060 1.8551 1.443 1.436 1.443 1.382 1.443 4,744,662 1.4166 3.85%
2014-09-01 0 1.820 1.810 1.830 1.800 1.830 915,000 1,662,810 1.8173 1.390 1.382 1.397 1.374 1.397 1,198,279 1.3877 1.11%
2014-08-29 0 1.800 1.800 1.810 1.780 1.830 5,143,034 9,242,499 1.7971 1.374 1.374 1.382 1.359 1.397 6,735,290 1.3722 -2.70%
2014-08-28 0 1.850 1.830 1.850 1.820 1.900 4,867,000 9,092,260 1.8681 1.413 1.397 1.413 1.390 1.451 6,373,797 1.4265 -1.60%
2014-08-27 0 1.880 1.870 1.880 1.860 1.900 2,136,000 4,019,970 1.8820 1.436 1.428 1.436 1.420 1.451 2,797,294 1.4371 0.00%
2014-08-26 0 1.880 1.880 1.890 1.850 1.930 4,072,000 7,746,880 1.9025 1.436 1.436 1.443 1.413 1.474 5,332,670 1.4527 0.53%
2014-08-25 0 1.870 1.860 1.870 1.860 2.010 10,675,000 20,444,380 1.9152 1.428 1.420 1.428 1.420 1.535 13,979,923 1.4624 -7.88%
2014-08-22 0 2.030 2.020 2.050 2.010 2.080 3,100,000 6,301,200 2.0326 1.550 1.542 1.565 1.535 1.588 4,059,744 1.5521 -0.98%
2014-08-21 0 2.050 2.040 2.050 1.980 2.050 6,118,000 12,285,080 2.0080 1.565 1.558 1.565 1.512 1.565 8,012,100 1.5333 0.99%
2014-08-20 0 2.030 2.030 2.040 1.970 2.090 7,398,000 14,891,080 2.0129 1.550 1.550 1.558 1.504 1.596 9,688,381 1.5370 -2.40%
2014-08-19 0 2.080 2.060 2.080 2.040 2.110 2,860,500 5,893,830 2.0604 1.588 1.573 1.588 1.558 1.611 3,746,096 1.5733 0.00%
2014-08-18 0 2.080 2.080 2.090 2.040 2.130 4,753,000 9,900,080 2.0829 1.588 1.588 1.596 1.558 1.626 6,224,504 1.5905 -3.26%
2014-08-15 0 2.150 2.140 2.150 2.120 2.190 2,466,000 5,284,910 2.1431 1.642 1.634 1.642 1.619 1.672 3,229,460 1.6365 -0.92%
2014-08-14 0 2.170 2.160 2.170 2.150 2.250 4,090,000 8,918,380 2.1805 1.657 1.649 1.657 1.642 1.718 5,356,242 1.6650 -2.25%
2014-08-13 0 2.220 2.200 2.220 2.160 2.280 11,340,500 25,257,015 2.2272 1.695 1.680 1.695 1.649 1.741 14,851,459 1.7006 2.78%
2014-08-12 0 2.160 2.160 2.170 2.060 2.180 9,585,000 20,317,270 2.1197 1.649 1.649 1.657 1.573 1.665 12,552,465 1.6186 5.88%
2014-08-11 0 2.040 2.030 2.040 2.020 2.160 5,994,000 12,464,690 2.0795 1.558 1.550 1.558 1.542 1.649 7,849,711 1.5879 -4.23%
2014-08-08 0 2.130 2.130 2.150 2.070 2.190 5,135,000 10,954,450 2.1333 1.626 1.626 1.642 1.581 1.672 6,724,769 1.6290 -1.39%
2014-08-07 0 2.160 2.140 2.160 2.050 2.260 17,936,000 39,256,430 2.1887 1.649 1.634 1.649 1.565 1.726 23,488,890 1.6713 2.37%
2014-08-06 0 2.110 2.100 2.110 1.900 2.140 15,064,000 30,552,610 2.0282 1.611 1.604 1.611 1.451 1.634 19,727,734 1.5487 6.03%
2014-08-05 0 1.990 1.970 2.000 1.950 2.040 3,699,000 7,340,370 1.9844 1.520 1.504 1.527 1.489 1.558 4,844,191 1.5153 -0.50%
2014-08-04 0 2.000 1.980 2.010 1.950 2.080 6,330,000 12,604,790 1.9913 1.527 1.512 1.535 1.489 1.588 8,289,734 1.5205 -1.96%
2014-08-01 0 2.040 2.020 2.040 2.000 2.080 6,588,000 13,435,980 2.0395 1.558 1.542 1.558 1.527 1.588 8,627,610 1.5573 -1.92%
2014-07-31 0 2.080 2.070 2.080 1.950 2.080 10,157,000 20,732,610 2.0412 1.588 1.581 1.588 1.489 1.588 13,301,553 1.5587 7.22%
2014-07-30 0 1.940 1.920 1.940 1.920 2.060 14,139,000 27,977,350 1.9787 1.481 1.466 1.481 1.466 1.573 18,516,359 1.5110 -5.83%
2014-07-29 0 2.060 2.050 2.060 2.010 2.140 12,158,000 25,236,240 2.0757 1.573 1.565 1.573 1.535 1.634 15,922,052 1.5850 0.49%
2014-07-28 0 2.050 2.050 2.060 1.880 2.100 28,689,000 57,934,710 2.0194 1.565 1.565 1.573 1.436 1.604 37,570,962 1.5420 5.67%
2014-07-25 0 1.940 1.930 1.940 1.620 1.960 32,093,790 58,206,395 1.8136 1.481 1.474 1.481 1.237 1.497 42,029,857 1.3849 19.75%
2014-07-24 0 1.620 1.610 1.620 1.560 1.630 3,820,000 6,096,490 1.5959 1.237 1.229 1.237 1.191 1.245 5,002,652 1.2187 0.62%
2014-07-23 0 1.610 1.610 1.620 1.580 1.680 16,519,000 26,899,640 1.6284 1.229 1.229 1.237 1.206 1.283 21,633,195 1.2434 3.21%
2014-07-22 0 1.560 1.550 1.560 1.360 1.610 22,890,000 35,235,790 1.5394 1.191 1.184 1.191 1.038 1.229 29,976,622 1.1754 15.56%
2014-07-21 0 1.350 1.350 1.380 1.320 1.390 2,197,000 3,010,640 1.3703 1.031 1.031 1.054 1.008 1.061 2,877,180 1.0464 -2.17%
2014-07-18 0 1.380 1.380 1.390 1.370 1.400 880,000 1,212,290 1.3776 1.054 1.054 1.061 1.046 1.069 1,152,443 1.0519 -2.13%
2014-07-17 0 1.410 1.400 1.410 1.390 1.410 1,762,000 2,469,640 1.4016 1.077 1.069 1.077 1.061 1.077 2,307,506 1.0703 -0.70%
2014-07-16 0 1.420 1.400 1.420 1.400 1.430 2,022,950 2,852,234 1.4099 1.084 1.069 1.084 1.069 1.092 2,649,245 1.0766 0.00%
2014-07-15 0 1.420 1.420 1.430 1.400 1.440 1,126,000 1,591,580 1.4135 1.084 1.084 1.092 1.069 1.100 1,474,604 1.0793 0.71%
2014-07-14 0 1.410 1.400 1.410 1.390 1.410 1,221,000 1,708,710 1.3994 1.077 1.069 1.077 1.061 1.077 1,599,015 1.0686 0.71%
2014-07-11 0 1.400 1.390 1.400 1.380 1.400 460,000 638,880 1.3889 1.069 1.061 1.069 1.054 1.069 602,414 1.0605 0.00%
2014-07-10 0 1.400 1.380 1.400 1.350 1.410 1,053,000 1,459,930 1.3864 1.069 1.054 1.069 1.031 1.077 1,379,003 1.0587 3.70%
2014-07-09 0 1.350 1.350 1.370 1.340 1.400 2,143,000 2,909,570 1.3577 1.031 1.031 1.046 1.023 1.069 2,806,461 1.0367 -3.57%
2014-07-08 0 1.400 1.380 1.400 1.380 1.410 490,000 678,710 1.3851 1.069 1.054 1.069 1.054 1.077 641,701 1.0577 -0.71%
2014-07-07 0 1.410 1.390 1.410 1.380 1.420 779,000 1,084,830 1.3926 1.077 1.061 1.077 1.054 1.084 1,020,174 1.0634 0.00%
2014-07-04 0 1.410 1.390 1.410 1.380 1.420 1,396,000 1,958,370 1.4028 1.077 1.061 1.077 1.054 1.084 1,828,194 1.0712 1.44%
2014-07-03 0 1.390 1.390 1.400 1.330 1.410 3,878,000 5,338,090 1.3765 1.061 1.061 1.069 1.016 1.077 5,078,608 1.0511 5.30%
2014-07-02 0 1.320 1.310 1.320 1.250 1.330 766,000 1,005,690 1.3129 1.008 1.000 1.008 0.954 1.016 1,003,150 1.0025 3.13%
2014-06-30 0 1.280 1.280 1.290 1.260 1.290 332,000 425,030 1.2802 0.977 0.977 0.985 0.962 0.985 434,785 0.9776 -0.78%
2014-06-27 0 1.290 1.270 1.290 1.260 1.300 1,597,000 2,039,940 1.2774 0.985 0.970 0.985 0.962 0.993 2,091,423 0.9754 0.78%
2014-06-26 0 1.280 1.280 1.290 1.260 1.310 1,456,000 1,887,490 1.2964 0.977 0.977 0.985 0.962 1.000 1,906,770 0.9899 1.59%
2014-06-25 0 1.260 1.260 1.270 1.240 1.270 1,788,000 2,237,040 1.2511 0.962 0.962 0.970 0.947 0.970 2,341,555 0.9554 -0.79%
2014-06-24 0 1.270 1.250 1.270 1.230 1.320 4,839,000 6,183,000 1.2777 0.970 0.954 0.970 0.939 1.008 6,337,129 0.9757 -3.05%
2014-06-23 0 1.310 1.300 1.310 1.300 1.350 761,000 1,006,970 1.3232 1.000 0.993 1.000 0.993 1.031 996,602 1.0104 -0.76%
2014-06-20 0 1.320 1.320 1.330 1.320 1.360 2,275,000 3,057,050 1.3438 1.008 1.008 1.016 1.008 1.038 2,979,328 1.0261 -0.75%
2014-06-19 0 1.330 1.320 1.340 1.320 1.430 3,510,000 4,740,470 1.3506 1.016 1.008 1.023 1.008 1.092 4,596,677 1.0313 -6.99%
2014-06-18 0 1.430 1.420 1.430 1.420 1.460 2,778,000 3,998,110 1.4392 1.092 1.084 1.092 1.084 1.115 3,638,054 1.0990 2.14%
2014-06-17 0 1.400 1.390 1.410 1.380 1.440 2,692,000 3,795,050 1.4098 1.069 1.061 1.077 1.054 1.100 3,525,429 1.0765 2.19%
2014-06-16 0 1.370 1.360 1.390 1.350 1.380 2,912,000 3,977,890 1.3660 1.046 1.038 1.061 1.031 1.054 3,813,540 1.0431 0.00%
2014-06-13 0 1.370 1.360 1.380 1.330 1.390 676,000 918,330 1.3585 1.046 1.038 1.054 1.016 1.061 885,286 1.0373 1.48%
2014-06-12 0 1.350 1.340 1.360 1.340 1.370 1,162,000 1,573,620 1.3542 1.031 1.023 1.038 1.023 1.046 1,521,749 1.0341 -2.88%
2014-06-11 0 1.390 1.380 1.390 1.340 1.440 1,517,000 2,126,840 1.4020 1.061 1.054 1.061 1.023 1.100 1,986,655 1.0706 2.96%
2014-06-10 0 1.350 1.350 1.360 1.340 1.380 2,306,000 3,119,770 1.3529 1.031 1.031 1.038 1.023 1.054 3,019,925 1.0331 -2.17%
2014-06-09 0 1.380 1.360 1.380 1.350 1.400 1,113,000 1,519,030 1.3648 1.054 1.038 1.054 1.031 1.069 1,457,579 1.0422 0.73%
2014-06-06 0 1.370 1.370 1.380 1.370 1.420 1,586,000 2,189,700 1.3806 1.046 1.046 1.054 1.046 1.084 2,077,017 1.0543 -2.84%
2014-06-05 0 1.410 1.400 1.410 1.390 1.420 704,000 987,200 1.4023 1.077 1.069 1.077 1.061 1.084 921,955 1.0708 1.44%
2014-06-04 0 1.390 1.390 1.400 1.380 1.490 5,006,000 7,081,180 1.4145 1.061 1.061 1.069 1.054 1.138 6,555,831 1.0801 -6.08%
2014-06-03 0 1.480 1.470 1.490 1.400 1.490 3,696,000 5,383,190 1.4565 1.130 1.122 1.138 1.069 1.138 4,840,262 1.1122 5.71%
2014-05-30 0 1.400 1.400 1.420 1.390 1.470 3,414,000 4,875,160 1.4280 1.069 1.069 1.084 1.061 1.122 4,470,956 1.0904 2.19%
2014-05-29 0 1.370 1.370 1.390 1.370 1.450 2,483,000 3,485,730 1.4038 1.046 1.046 1.061 1.046 1.107 3,251,724 1.0720 -2.84%
2014-05-28 0 1.410 1.410 1.420 1.410 1.470 979,000 1,396,570 1.4265 1.077 1.077 1.084 1.077 1.122 1,282,093 1.0893 -2.08%
2014-05-27 0 1.440 1.420 1.440 1.420 1.450 2,745,000 3,938,880 1.4349 1.100 1.084 1.100 1.084 1.107 3,594,837 1.0957 1.41%
2014-05-26 0 1.420 1.420 1.450 1.400 1.480 2,188,000 3,115,720 1.4240 1.084 1.084 1.107 1.069 1.130 2,865,393 1.0874 -2.74%
2014-05-23 0 1.460 1.440 1.460 1.420 1.490 3,978,000 5,830,250 1.4656 1.115 1.100 1.115 1.084 1.138 5,209,568 1.1191 2.82%
2014-05-22 0 1.420 1.410 1.430 1.400 1.500 4,248,000 6,075,480 1.4302 1.084 1.077 1.092 1.069 1.145 5,563,158 1.0921 -3.40%
2014-05-21 0 1.470 1.450 1.470 1.430 1.490 1,791,000 2,589,180 1.4457 1.122 1.107 1.122 1.092 1.138 2,345,484 1.1039 -1.34%
2014-05-20 0 1.490 1.470 1.490 1.450 1.570 4,900,000 7,298,460 1.4895 1.138 1.122 1.138 1.107 1.199 6,417,014 1.1374 -0.67%
2014-05-19 0 1.500 1.500 1.520 1.440 1.520 3,406,000 5,007,740 1.4703 1.145 1.145 1.161 1.100 1.161 4,460,480 1.1227 0.67%
2014-05-16 0 1.490 1.480 1.500 1.450 1.550 1,618,000 2,402,120 1.4846 1.138 1.130 1.145 1.107 1.184 2,118,924 1.1337 -3.25%
2014-05-15 0 1.540 1.540 1.550 1.400 1.550 11,126,000 16,197,960 1.4559 1.176 1.176 1.184 1.069 1.184 14,570,550 1.1117 1.99%
2014-05-14 0 1.510 1.500 1.520 1.490 1.580 5,777,000 8,753,070 1.5152 1.153 1.145 1.161 1.138 1.206 7,565,529 1.1570 -4.43%
2014-05-13 0 1.580 1.530 1.580 1.500 1.750 15,595,000 24,939,850 1.5992 1.206 1.168 1.206 1.145 1.336 20,423,129 1.2212 -3.07%
2014-05-12 0 1.630 1.620 1.640 1.530 1.760 21,115,000 35,158,940 1.6651 1.245 1.237 1.252 1.168 1.344 27,652,092 1.2715 8.67%
2014-05-09 0 1.500 1.500 1.540 1.440 1.580 13,908,602 21,235,223 1.5268 1.145 1.145 1.176 1.100 1.206 18,214,631 1.1658 3.45%
2014-05-08 0 1.450 1.440 1.450 1.380 1.480 4,595,000 6,546,050 1.4246 1.107 1.100 1.107 1.054 1.130 6,017,588 1.0878 2.84%
2014-05-07 0 1.410 1.400 1.410 1.370 1.450 1,640,000 2,313,760 1.4108 1.077 1.069 1.077 1.046 1.107 2,147,735 1.0773 -0.70%
2014-05-05 0 1.420 1.400 1.420 1.340 1.430 1,476,000 2,019,880 1.3685 1.084 1.069 1.084 1.023 1.092 1,932,962 1.0450 -0.70%
2014-05-02 0 1.430 1.410 1.430 1.360 1.480 858,000 1,215,710 1.4169 1.092 1.077 1.092 1.038 1.130 1,123,632 1.0819 2.14%
2014-04-30 0 1.400 1.380 1.400 1.370 1.420 1,045,000 1,448,590 1.3862 1.069 1.054 1.069 1.046 1.084 1,368,526 1.0585 0.00%
2014-04-29 0 1.400 1.380 1.400 1.280 1.400 1,724,000 2,364,700 1.3716 1.069 1.054 1.069 0.977 1.069 2,257,741 1.0474 0.72%
2014-04-28 0 1.390 1.380 1.390 1.350 1.400 2,331,000 3,215,610 1.3795 1.061 1.054 1.061 1.031 1.069 3,052,665 1.0534 3.73%
2014-04-25 0 1.340 1.340 1.350 1.330 1.390 2,038,000 2,756,780 1.3527 1.023 1.023 1.031 1.016 1.061 2,668,954 1.0329 -4.29%
2014-04-24 0 1.400 1.390 1.400 1.380 1.430 1,744,000 2,436,250 1.3969 1.069 1.061 1.069 1.054 1.092 2,283,933 1.0667 0.00%
2014-04-23 0 1.400 1.400 1.410 1.310 1.410 3,684,000 5,100,070 1.3844 1.069 1.069 1.077 1.000 1.077 4,824,547 1.0571 6.87%
2014-04-22 0 1.310 1.310 1.330 1.280 1.360 3,260,000 4,305,310 1.3206 1.000 1.000 1.016 0.977 1.038 4,269,279 1.0084 -1.50%
2014-04-17 0 1.330 1.320 1.330 1.200 1.380 7,533,000 9,901,300 1.3144 1.016 1.008 1.016 0.916 1.054 9,865,177 1.0037 10.83%
2014-04-16 0 1.200 1.170 1.210 1.200 1.220 1,634,000 1,963,170 1.2015 0.916 0.893 0.924 0.916 0.932 2,139,878 0.9174 0.00%
2014-04-15 0 1.200 1.200 1.210 1.190 1.230 1,534,000 1,849,530 1.2057 0.916 0.916 0.924 0.909 0.939 2,008,918 0.9207 -1.64%
2014-04-14 0 1.220 1.200 1.230 1.180 1.260 5,235,000 6,371,050 1.2170 0.932 0.916 0.939 0.901 0.962 6,855,728 0.9293 4.27%
2014-04-11 0 1.170 1.160 1.170 1.140 1.180 1,436,250 1,666,335 1.1602 0.893 0.886 0.893 0.870 0.901 1,880,905 0.8859 0.00%
2014-04-10 0 1.170 1.150 1.170 1.100 1.180 4,764,000 5,511,270 1.1569 0.893 0.878 0.893 0.840 0.901 6,238,909 0.8834 6.36%
2014-04-09 0 1.100 1.100 1.110 1.070 1.110 2,167,000 2,383,030 1.0997 0.840 0.840 0.848 0.817 0.848 2,837,892 0.8397 0.92%
2014-04-08 0 1.090 1.080 1.090 1.070 1.110 958,000 1,053,380 1.0996 0.832 0.825 0.832 0.817 0.848 1,254,592 0.8396 1.87%
2014-04-07 0 1.070 1.070 1.090 1.050 1.070 207,000 220,920 1.0672 0.817 0.817 0.832 0.802 0.817 271,086 0.8149 -1.83%
2014-04-04 0 1.090 1.090 1.100 1.080 1.100 488,000 535,360 1.0970 0.832 0.832 0.840 0.825 0.840 639,082 0.8377 0.00%
2014-04-03 0 1.090 1.090 1.100 1.060 1.110 1,837,000 1,987,870 1.0821 0.832 0.832 0.840 0.809 0.848 2,405,725 0.8263 -0.91%
2014-04-02 0 1.100 1.100 1.110 1.050 1.100 418,000 449,250 1.0748 0.840 0.840 0.848 0.802 0.840 547,411 0.8207 4.76%
2014-04-01 0 1.050 1.050 1.060 1.040 1.050 326,000 340,300 1.0439 0.802 0.802 0.809 0.794 0.802 426,928 0.7971 0.96%
2014-03-31 0 1.040 1.040 1.050 1.040 1.080 341,000 357,150 1.0474 0.794 0.794 0.802 0.794 0.825 446,572 0.7998 -2.80%
2014-03-28 0 1.070 1.060 1.070 1.040 1.090 292,000 313,620 1.0740 0.817 0.809 0.817 0.794 0.832 382,402 0.8201 1.90%
2014-03-27 0 1.050 1.050 1.070 1.050 1.090 652,000 691,830 1.0611 0.802 0.802 0.817 0.802 0.832 853,856 0.8102 -2.78%
2014-03-26 0 1.080 1.070 1.090 1.080 1.130 981,000 1,086,850 1.1079 0.825 0.817 0.832 0.825 0.863 1,284,712 0.8460 -4.42%
2014-03-25 0 1.130 1.120 1.130 1.070 1.130 1,739,000 1,933,990 1.1121 0.863 0.855 0.863 0.817 0.863 2,277,385 0.8492 3.67%
2014-03-24 0 1.090 1.090 1.100 1.080 1.140 1,337,000 1,498,020 1.1204 0.832 0.832 0.840 0.825 0.870 1,750,928 0.8556 -4.39%
2014-03-21 0 1.140 1.090 1.150 1.040 1.150 2,100,000 2,296,260 1.0935 0.870 0.832 0.878 0.794 0.878 2,750,149 0.8350 7.55%
2014-03-20 0 1.060 1.060 1.070 1.030 1.080 1,228,000 1,311,990 1.0684 0.809 0.809 0.817 0.787 0.825 1,608,182 0.8158 0.00%
2014-03-19 0 1.060 1.050 1.060 1.020 1.060 1,002,000 1,039,910 1.0378 0.809 0.802 0.809 0.779 0.809 1,312,214 0.7925 1.92%
2014-03-18 0 1.040 1.040 1.050 1.020 1.050 850,000 879,370 1.0346 0.794 0.794 0.802 0.779 0.802 1,113,155 0.7900 0.97%
2014-03-17 0 1.030 1.030 1.040 1.030 1.040 283,000 292,090 1.0321 0.787 0.787 0.794 0.787 0.794 370,615 0.7881 0.98%
2014-03-14 0 1.020 1.010 1.020 1.000 1.020 648,000 650,370 1.0037 0.779 0.771 0.779 0.764 0.779 848,617 0.7664 0.99%
2014-03-13 0 1.010 1.000 1.010 1.000 1.020 335,000 336,070 1.0032 0.771 0.764 0.771 0.764 0.779 438,714 0.7660 0.00%
2014-03-12 0 1.010 1.010 1.030 1.000 1.040 1,421,000 1,442,790 1.0153 0.771 0.771 0.787 0.764 0.794 1,860,934 0.7753 -4.72%
2014-03-11 0 1.060 1.040 1.060 1.030 1.070 1,167,000 1,224,170 1.0490 0.809 0.794 0.809 0.787 0.817 1,528,297 0.8010 1.92%
2014-03-10 0 1.040 1.040 1.050 1.040 1.070 645,000 678,030 1.0512 0.794 0.794 0.802 0.794 0.817 844,689 0.8027 -2.80%
2014-03-07 0 1.070 1.060 1.070 1.030 1.090 1,640,000 1,733,420 1.0570 0.817 0.809 0.817 0.787 0.832 2,147,735 0.8071 2.88%
2014-03-06 0 1.040 1.030 1.060 1.040 1.080 854,000 897,740 1.0512 0.794 0.787 0.809 0.794 0.825 1,118,394 0.8027 -0.95%
2014-03-05 0 1.050 1.040 1.050 1.040 1.080 1,115,000 1,166,900 1.0465 0.802 0.794 0.802 0.794 0.825 1,460,198 0.7991 0.00%
2014-03-04 0 1.050 1.040 1.050 1.040 1.060 423,000 444,200 1.0501 0.802 0.794 0.802 0.794 0.809 553,959 0.8019 -0.94%
2014-03-03 0 1.060 1.050 1.060 1.040 1.070 328,000 345,440 1.0532 0.809 0.802 0.809 0.794 0.817 429,547 0.8042 -0.93%
2014-02-28 0 1.070 1.040 1.070 1.030 1.070 1,037,000 1,081,230 1.0427 0.817 0.794 0.817 0.787 0.817 1,358,050 0.7962 0.94%
2014-02-27 0 1.060 1.050 1.060 1.040 1.080 306,000 324,570 1.0607 0.809 0.802 0.809 0.794 0.825 400,736 0.8099 0.95%
2014-02-26 0 1.050 1.040 1.050 1.030 1.080 384,000 398,880 1.0388 0.802 0.794 0.802 0.787 0.825 502,884 0.7932 -0.94%
2014-02-25 0 1.060 1.020 1.060 1.030 1.090 751,000 794,940 1.0585 0.809 0.779 0.809 0.787 0.832 983,506 0.8083 -1.85%
2014-02-24 0 1.080 1.070 1.080 1.050 1.080 413,000 437,740 1.0599 0.825 0.817 0.825 0.802 0.825 540,863 0.8093 0.00%
2014-02-21 0 1.080 1.070 1.090 1.060 1.090 345,000 368,790 1.0690 0.825 0.817 0.832 0.809 0.832 451,810 0.8162 0.93%
2014-02-20 0 1.070 1.060 1.080 1.070 1.090 829,000 893,960 1.0784 0.817 0.809 0.825 0.817 0.832 1,085,654 0.8234 -0.93%
2014-02-19 0 1.080 1.070 1.090 1.070 1.100 2,113,000 2,292,640 1.0850 0.825 0.817 0.832 0.817 0.840 2,767,174 0.8285 -1.82%
2014-02-18 0 1.100 1.090 1.100 1.100 1.130 1,014,000 1,124,560 1.1090 0.840 0.832 0.840 0.840 0.863 1,327,929 0.8469 -1.79%
2014-02-17 0 1.120 1.110 1.130 1.110 1.130 1,659,000 1,859,750 1.1210 0.855 0.848 0.863 0.848 0.863 2,172,618 0.8560 0.00%
2014-02-14 0 1.120 1.120 1.130 1.110 1.140 1,422,000 1,594,290 1.1212 0.855 0.855 0.863 0.848 0.870 1,862,244 0.8561 -0.88%
2014-02-13 0 1.130 1.120 1.130 1.110 1.150 1,433,000 1,642,022 1.1459 0.863 0.855 0.863 0.848 0.878 1,876,649 0.8750 -2.59%
2014-02-12 0 1.160 1.150 1.160 1.130 1.170 1,286,000 1,480,770 1.1515 0.886 0.878 0.886 0.863 0.893 1,684,139 0.8792 3.57%
2014-02-11 0 1.120 1.100 1.120 1.090 1.120 851,000 944,770 1.1102 0.855 0.840 0.855 0.832 0.855 1,114,465 0.8477 0.00%
2014-02-10 0 1.120 1.120 1.140 1.120 1.160 65,000 74,020 1.1388 0.855 0.855 0.870 0.855 0.886 85,124 0.8696 -2.61%
2014-02-07 0 1.150 1.130 1.150 1.100 1.150 283,000 313,050 1.1062 0.878 0.863 0.878 0.840 0.878 370,615 0.8447 2.68%
2014-02-06 0 1.120 1.120 1.140 1.100 1.140 71,000 79,370 1.1179 0.855 0.855 0.870 0.840 0.870 92,981 0.8536 -1.75%
2014-02-05 0 1.140 1.110 1.140 1.110 1.140 644,000 717,950 1.1148 0.870 0.848 0.870 0.848 0.870 843,379 0.8513 2.70%
2014-02-04 0 1.110 1.100 1.110 1.090 1.120 411,000 455,800 1.1090 0.848 0.840 0.848 0.832 0.855 538,243 0.8468 -2.63%
2014-01-30 0 1.140 1.130 1.140 1.120 1.140 152,000 171,570 1.1288 0.870 0.863 0.870 0.855 0.870 199,058 0.8619 0.00%
2014-01-29 0 1.140 1.130 1.150 1.110 1.140 254,000 286,080 1.1263 0.870 0.863 0.878 0.848 0.870 332,637 0.8600 1.79%
2014-01-28 0 1.120 1.110 1.120 1.060 1.130 203,000 227,220 1.1193 0.855 0.848 0.855 0.809 0.863 265,848 0.8547 0.90%
2014-01-27 0 1.110 1.110 1.120 1.090 1.150 659,000 733,900 1.1137 0.848 0.848 0.855 0.832 0.878 863,023 0.8504 -3.48%
2014-01-24 0 1.150 1.130 1.160 1.130 1.150 1,093,000 1,245,680 1.1397 0.878 0.863 0.886 0.863 0.878 1,431,387 0.8703 -0.86%
2014-01-23 0 1.160 1.150 1.160 1.140 1.170 372,000 427,300 1.1487 0.886 0.878 0.886 0.870 0.893 487,169 0.8771 -0.85%
2014-01-22 0 1.170 1.160 1.170 1.150 1.170 878,000 1,018,830 1.1604 0.893 0.886 0.893 0.878 0.893 1,149,824 0.8861 1.74%
2014-01-21 0 1.150 1.150 1.160 1.150 1.180 487,000 567,870 1.1661 0.878 0.878 0.886 0.878 0.901 637,773 0.8904 -0.86%
2014-01-20 0 1.160 1.160 1.190 1.140 1.210 1,217,000 1,425,410 1.1712 0.886 0.886 0.909 0.870 0.924 1,593,777 0.8944 -4.13%
2014-01-17 0 1.210 1.210 1.220 1.180 1.240 1,102,100 1,348,184 1.2233 0.924 0.924 0.932 0.901 0.947 1,443,304 0.9341 0.00%
2014-01-16 0 1.210 1.190 1.210 1.180 1.210 414,000 495,350 1.1965 0.924 0.909 0.924 0.901 0.924 542,172 0.9136 0.83%
2014-01-15 0 1.200 1.200 1.210 1.180 1.230 458,000 556,230 1.2145 0.916 0.916 0.924 0.901 0.939 599,794 0.9274 -1.64%
2014-01-14 0 1.220 1.210 1.220 1.200 1.220 436,000 529,280 1.2139 0.932 0.924 0.932 0.916 0.932 570,983 0.9270 1.67%
2014-01-13 0 1.200 1.190 1.200 1.170 1.260 2,265,000 2,762,830 1.2198 0.916 0.909 0.916 0.893 0.962 2,966,232 0.9314 2.56%
2014-01-10 0 1.170 1.140 1.170 1.120 1.180 681,441 790,928 1.1607 0.893 0.870 0.893 0.855 0.901 892,412 0.8863 3.54%
2014-01-09 0 1.130 1.130 1.150 1.130 1.160 477,000 544,260 1.1410 0.863 0.863 0.878 0.863 0.886 624,677 0.8713 -2.59%
2014-01-08 0 1.160 1.150 1.160 1.140 1.160 285,000 328,220 1.1516 0.886 0.878 0.886 0.870 0.886 373,234 0.8794 1.75%
2014-01-07 0 1.140 1.140 1.150 1.130 1.150 582,000 665,450 1.1434 0.870 0.870 0.878 0.863 0.878 762,184 0.8731 0.88%
2014-01-06 0 1.130 1.130 1.150 1.130 1.160 591,000 673,860 1.1402 0.863 0.863 0.878 0.863 0.886 773,970 0.8707 -3.42%
2014-01-03 0 1.170 1.160 1.180 1.150 1.180 344,000 397,350 1.1551 0.893 0.886 0.901 0.878 0.901 450,501 0.8820 -0.85%
2014-01-02 0 1.180 1.180 1.190 1.140 1.180 854,000 986,040 1.1546 0.901 0.901 0.909 0.870 0.901 1,118,394 0.8817 1.72%
2013-12-31 0 1.160 1.160 1.180 1.150 1.160 14,000 16,230 1.1593 0.886 0.886 0.901 0.878 0.886 18,334 0.8852 0.00%
2013-12-30 0 1.160 1.160 1.170 1.150 1.170 261,000 300,850 1.1527 0.886 0.886 0.893 0.878 0.893 341,804 0.8802 0.00%
2013-12-27 0 1.160 1.150 1.160 1.140 1.170 1,211,000 1,394,570 1.1516 0.886 0.878 0.886 0.870 0.893 1,585,919 0.8793 0.00%
2013-12-24 0 1.160 1.160 1.170 1.160 1.170 120,054 139,559 1.1625 0.886 0.886 0.893 0.886 0.893 157,222 0.8877 0.00%
2013-12-23 0 1.160 1.150 1.160 1.140 1.170 560,000 646,320 1.1541 0.886 0.878 0.886 0.870 0.893 733,373 0.8813 1.75%
2013-12-20 0 1.140 1.130 1.140 1.130 1.210 2,715,968 3,156,364 1.1622 0.870 0.863 0.870 0.863 0.924 3,556,817 0.8874 -5.79%
2013-12-19 0 1.210 1.210 1.220 1.210 1.240 534,485 652,772 1.2213 0.924 0.924 0.932 0.924 0.947 699,959 0.9326 -1.63%
2013-12-18 0 1.230 1.220 1.240 1.210 1.240 349,000 428,820 1.2287 0.939 0.932 0.947 0.924 0.947 457,049 0.9382 1.65%
2013-12-17 0 1.210 1.210 1.230 1.210 1.230 282,000 344,240 1.2207 0.924 0.924 0.939 0.924 0.939 369,306 0.9321 -0.82%
2013-12-16 0 1.220 1.220 1.240 1.200 1.220 838,000 1,017,600 1.2143 0.932 0.932 0.947 0.916 0.932 1,097,440 0.9272 -0.81%
2013-12-13 0 1.230 1.230 1.250 1.200 1.230 1,035,000 1,254,990 1.2126 0.939 0.939 0.954 0.916 0.939 1,355,431 0.9259 0.00%
2013-12-12 0 1.230 1.210 1.230 1.220 1.300 1,424,000 1,744,880 1.2253 0.939 0.924 0.939 0.932 0.993 1,864,863 0.9357 -0.81%
2013-12-11 0 1.240 1.240 1.270 1.240 1.290 774,000 975,150 1.2599 0.947 0.947 0.970 0.947 0.985 1,013,626 0.9620 -3.12%
2013-12-10 0 1.280 1.260 1.290 1.250 1.290 1,960,000 2,480,040 1.2653 0.977 0.962 0.985 0.954 0.985 2,566,806 0.9662 0.00%
2013-12-09 0 1.280 1.270 1.290 1.280 1.310 1,247,485 1,611,766 1.2920 0.977 0.970 0.985 0.977 1.000 1,633,700 0.9866 -1.54%
2013-12-06 0 1.300 1.300 1.320 1.300 1.330 975,000 1,278,870 1.3117 0.993 0.993 1.008 0.993 1.016 1,276,855 1.0016 -2.26%
2013-12-05 0 1.330 1.330 1.340 1.310 1.360 3,470,000 4,602,900 1.3265 1.016 1.016 1.023 1.000 1.038 4,544,294 1.0129 3.10%
2013-12-04 0 1.290 1.290 1.310 1.270 1.300 626,000 806,890 1.2890 0.985 0.985 1.000 0.970 0.993 819,806 0.9842 -0.77%
2013-12-03 0 1.300 1.290 1.300 1.250 1.300 916,000 1,170,200 1.2775 0.993 0.985 0.993 0.954 0.993 1,199,589 0.9755 2.36%
2013-12-02 0 1.270 1.270 1.280 1.260 1.290 668,000 850,630 1.2734 0.970 0.970 0.977 0.962 0.985 874,809 0.9724 -1.55%
2013-11-29 0 1.290 1.280 1.290 1.260 1.290 1,045,000 1,337,430 1.2798 0.985 0.977 0.985 0.962 0.985 1,368,526 0.9773 1.57%
2013-11-28 0 1.270 1.270 1.290 1.270 1.300 2,028,000 2,601,260 1.2827 0.970 0.970 0.985 0.970 0.993 2,655,858 0.9794 -1.55%
2013-11-27 0 1.290 1.270 1.290 1.240 1.300 954,000 1,215,910 1.2745 0.985 0.970 0.985 0.947 0.993 1,249,353 0.9732 4.03%
2013-11-26 0 1.240 1.230 1.270 1.230 1.290 1,250,000 1,593,910 1.2751 0.947 0.939 0.970 0.939 0.985 1,636,993 0.9737 -3.12%
2013-11-25 0 1.280 1.260 1.280 1.250 1.310 1,699,000 2,186,530 1.2870 0.977 0.962 0.977 0.954 1.000 2,225,001 0.9827 -0.78%
2013-11-22 0 1.290 1.270 1.290 1.250 1.290 1,647,000 2,090,980 1.2696 0.985 0.970 0.985 0.954 0.985 2,156,902 0.9694 3.20%
2013-11-21 0 1.250 1.240 1.250 1.230 1.260 705,000 872,750 1.2379 0.954 0.947 0.954 0.939 0.962 923,264 0.9453 -0.79%
2013-11-20 0 1.260 1.250 1.260 1.220 1.260 1,624,000 2,025,450 1.2472 0.962 0.954 0.962 0.932 0.962 2,126,782 0.9524 3.28%
2013-11-19 0 1.220 1.220 1.230 1.220 1.250 563,000 693,830 1.2324 0.932 0.932 0.939 0.932 0.954 737,302 0.9410 -1.61%
2013-11-18 0 1.240 1.230 1.240 1.220 1.240 1,363,000 1,682,710 1.2346 0.947 0.939 0.947 0.932 0.947 1,784,978 0.9427 2.48%
2013-11-15 0 1.210 1.210 1.230 1.210 1.240 817,000 1,003,180 1.2279 0.924 0.924 0.939 0.924 0.947 1,069,939 0.9376 -0.82%
2013-11-14 0 1.220 1.210 1.230 1.200 1.230 206,000 249,280 1.2101 0.932 0.924 0.939 0.916 0.939 269,777 0.9240 1.67%
2013-11-13 0 1.200 1.200 1.220 1.200 1.220 809,000 975,820 1.2062 0.916 0.916 0.932 0.916 0.932 1,059,462 0.9211 -2.44%
2013-11-12 0 1.230 1.220 1.230 1.200 1.230 646,000 785,440 1.2159 0.939 0.932 0.939 0.916 0.939 845,998 0.9284 0.00%
2013-11-11 0 1.230 1.220 1.230 1.190 1.230 755,000 920,210 1.2188 0.939 0.932 0.939 0.909 0.939 988,744 0.9307 1.65%
2013-11-08 0 1.210 1.210 1.220 1.210 1.220 704,000 853,470 1.2123 0.924 0.924 0.932 0.924 0.932 921,955 0.9257 -0.82%
2013-11-07 0 1.220 1.220 1.240 1.220 1.250 590,000 734,370 1.2447 0.932 0.932 0.947 0.932 0.954 772,661 0.9504 -2.40%
2013-11-06 0 1.250 1.240 1.250 1.220 1.250 265,000 328,090 1.2381 0.954 0.947 0.954 0.932 0.954 347,043 0.9454 2.46%
2013-11-05 0 1.220 1.220 1.240 1.210 1.240 297,000 363,130 1.2227 0.932 0.932 0.947 0.924 0.947 388,950 0.9336 -1.61%
2013-11-04 0 1.240 1.230 1.240 1.220 1.240 545,000 671,470 1.2321 0.947 0.939 0.947 0.932 0.947 713,729 0.9408 0.81%
2013-11-01 0 1.230 1.230 1.240 1.210 1.240 393,000 484,860 1.2337 0.939 0.939 0.947 0.924 0.947 514,671 0.9421 0.82%
2013-10-31 0 1.220 1.210 1.230 1.210 1.230 603,000 735,420 1.2196 0.932 0.924 0.939 0.924 0.939 789,686 0.9313 -0.81%
2013-10-30 0 1.230 1.230 1.240 1.200 1.230 951,000 1,153,760 1.2132 0.939 0.939 0.947 0.916 0.939 1,245,425 0.9264 0.00%
2013-10-29 0 1.230 1.220 1.230 1.210 1.230 367,000 445,800 1.2147 0.939 0.932 0.939 0.924 0.939 480,621 0.9275 0.00%
2013-10-28 0 1.230 1.220 1.230 1.210 1.230 249,000 302,690 1.2156 0.939 0.932 0.939 0.924 0.939 326,089 0.9282 0.82%
2013-10-25 0 1.220 1.210 1.230 1.200 1.220 661,000 803,260 1.2152 0.932 0.924 0.939 0.916 0.932 865,642 0.9279 -0.81%
2013-10-24 0 1.230 1.220 1.230 1.220 1.250 555,000 679,370 1.2241 0.939 0.932 0.939 0.932 0.954 726,825 0.9347 0.82%
2013-10-23 0 1.220 1.220 1.240 1.220 1.270 1,207,000 1,504,120 1.2462 0.932 0.932 0.947 0.932 0.970 1,580,681 0.9516 -2.40%
2013-10-22 0 1.250 1.230 1.250 1.210 1.260 1,983,000 2,445,060 1.2330 0.954 0.939 0.954 0.924 0.962 2,596,926 0.9415 -0.79%
2013-10-21 0 1.260 1.260 1.270 1.200 1.260 1,516,000 1,876,740 1.2380 0.962 0.962 0.970 0.916 0.962 1,985,346 0.9453 3.28%
2013-10-18 0 1.220 1.210 1.220 1.210 1.240 478,000 584,070 1.2219 0.932 0.924 0.932 0.924 0.947 625,986 0.9330 0.83%
2013-10-17 0 1.210 1.210 1.220 1.200 1.230 615,000 749,730 1.2191 0.924 0.924 0.932 0.916 0.939 805,401 0.9309 0.00%
2013-10-16 0 1.210 1.200 1.220 1.190 1.230 1,115,000 1,346,590 1.2077 0.924 0.916 0.932 0.909 0.939 1,460,198 0.9222 0.00%
2013-10-15 0 1.210 1.210 1.220 1.180 1.270 1,513,000 1,839,390 1.2157 0.924 0.924 0.932 0.901 0.970 1,981,417 0.9283 -3.97%
2013-10-11 0 1.260 1.240 1.260 1.230 1.260 151,000 188,060 1.2454 0.962 0.947 0.962 0.939 0.962 197,749 0.9510 2.44%
2013-10-10 0 1.230 1.230 1.250 1.220 1.250 313,000 387,680 1.2386 0.939 0.939 0.954 0.932 0.954 409,903 0.9458 -1.60%
2013-10-09 0 1.250 1.250 1.270 1.250 1.310 1,314,000 1,677,450 1.2766 0.954 0.954 0.970 0.954 1.000 1,720,807 0.9748 0.00%
2013-10-08 0 1.250 1.230 1.250 1.190 1.250 565,000 692,630 1.2259 0.954 0.939 0.954 0.909 0.954 739,921 0.9361 2.46%
2013-10-07 0 1.220 1.220 1.230 1.200 1.240 332,000 405,490 1.2214 0.932 0.932 0.939 0.916 0.947 434,785 0.9326 -1.61%
2013-10-04 0 1.240 1.220 1.250 1.220 1.260 553,064 681,719 1.2326 0.947 0.932 0.954 0.932 0.962 724,290 0.9412 -2.36%
2013-10-03 0 1.270 1.230 1.270 1.200 1.270 757,000 933,570 1.2332 0.970 0.939 0.970 0.916 0.970 991,363 0.9417 3.25%
2013-10-02 0 1.230 1.200 1.230 1.200 1.250 174,000 211,340 1.2146 0.939 0.916 0.939 0.916 0.954 227,869 0.9275 -0.81%
2013-09-30 0 1.240 1.210 1.240 1.180 1.250 509,064 614,346 1.2068 0.947 0.924 0.947 0.901 0.954 666,668 0.9215 2.48%
2013-09-27 0 1.210 1.210 1.220 1.180 1.220 1,713,000 2,044,900 1.1938 0.924 0.924 0.932 0.901 0.932 2,243,336 0.9115 0.00%
2013-09-26 0 1.210 1.190 1.220 1.190 1.220 740,000 889,190 1.2016 0.924 0.909 0.932 0.909 0.932 969,100 0.9175 0.00%
2013-09-25 0 1.210 1.200 1.220 1.210 1.240 643,000 787,200 1.2243 0.924 0.916 0.932 0.924 0.947 842,069 0.9348 -1.63%
2013-09-24 0 1.230 1.230 1.240 1.220 1.240 203,000 249,620 1.2297 0.939 0.939 0.947 0.932 0.947 265,848 0.9390 -2.38%
2013-09-23 0 1.260 1.230 1.270 1.100 1.270 717,000 894,120 1.2470 0.962 0.939 0.970 0.840 0.970 938,979 0.9522 0.00%
2013-09-19 0 1.260 1.250 1.260 1.230 1.270 1,453,056 1,813,710 1.2482 0.962 0.954 0.962 0.939 0.970 1,902,914 0.9531 3.28%
2013-09-18 0 1.220 1.220 1.230 1.220 1.270 1,297,000 1,603,900 1.2366 0.932 0.932 0.939 0.932 0.970 1,698,544 0.9443 -3.94%
2013-09-17 0 1.270 1.260 1.270 1.260 1.290 652,000 829,940 1.2729 0.970 0.962 0.970 0.962 0.985 853,856 0.9720 -1.55%
2013-09-16 0 1.290 1.280 1.300 1.280 1.310 926,000 1,199,140 1.2950 0.985 0.977 0.993 0.977 1.000 1,212,685 0.9888 0.00%
2013-09-13 0 1.290 1.280 1.290 1.260 1.290 968,000 1,239,150 1.2801 0.985 0.977 0.985 0.962 0.985 1,267,688 0.9775 -1.53%
2013-09-12 0 1.310 1.300 1.320 1.300 1.320 650,000 850,740 1.3088 1.000 0.993 1.008 0.993 1.008 851,237 0.9994 0.00%
2013-09-11 0 1.310 1.290 1.310 1.280 1.330 1,858,005 2,416,896 1.3008 1.000 0.985 1.000 0.977 1.016 2,433,233 0.9933 -0.76%
2013-09-10 0 1.320 1.310 1.320 1.260 1.320 3,424,000 4,449,270 1.2994 1.008 1.000 1.008 0.962 1.008 4,484,052 0.9922 3.94%
2013-09-09 0 1.270 1.260 1.270 1.220 1.270 1,734,000 2,166,850 1.2496 0.970 0.962 0.970 0.932 0.970 2,270,837 0.9542 4.10%
2013-09-06 0 1.220 1.210 1.220 1.200 1.240 821,000 998,350 1.2160 0.932 0.924 0.932 0.916 0.947 1,075,177 0.9285 -0.81%
2013-09-05 0 1.230 1.220 1.230 1.210 1.260 937,232 1,149,852 1.2269 0.939 0.932 0.939 0.924 0.962 1,227,394 0.9368 -2.38%
2013-09-04 0 1.260 1.230 1.260 1.200 1.260 1,209,535 1,492,718 1.2341 0.962 0.939 0.962 0.916 0.962 1,584,001 0.9424 3.28%
2013-09-03 0 1.220 1.200 1.220 1.180 1.240 4,130,000 5,009,170 1.2129 0.932 0.916 0.932 0.901 0.947 5,408,626 0.9261 2.52%
2013-09-02 0 1.190 1.180 1.210 1.160 1.210 309,860 364,643 1.1768 0.909 0.901 0.924 0.886 0.924 405,791 0.8986 0.85%
2013-08-30 0 1.180 1.160 1.180 1.150 1.190 264,859 309,763 1.1695 0.901 0.886 0.901 0.878 0.909 346,858 0.8931 0.00%
2013-08-29 0 1.180 1.170 1.180 1.120 1.180 694,000 806,980 1.1628 0.901 0.893 0.901 0.855 0.901 908,859 0.8879 0.00%
2013-08-28 0 1.180 1.170 1.180 1.130 1.200 400,000 464,330 1.1608 0.901 0.893 0.901 0.863 0.916 523,838 0.8864 -3.28%
2013-08-27 0 1.220 1.200 1.220 1.200 1.220 339,000 412,840 1.2178 0.932 0.916 0.932 0.916 0.932 443,953 0.9299 0.00%
2013-08-26 0 1.220 1.210 1.220 1.200 1.230 491,000 591,010 1.2037 0.932 0.924 0.932 0.916 0.939 643,011 0.9191 2.52%
2013-08-23 0 1.190 1.190 1.210 1.190 1.230 571,000 692,040 1.2120 0.909 0.909 0.924 0.909 0.939 747,779 0.9255 -1.65%
2013-08-22 0 1.210 1.190 1.210 1.180 1.210 417,000 501,670 1.2030 0.924 0.909 0.924 0.901 0.924 546,101 0.9186 1.68%
2013-08-21 0 1.190 1.190 1.200 1.170 1.200 589,000 699,390 1.1874 0.909 0.909 0.916 0.893 0.916 771,351 0.9067 0.00%
2013-08-20 0 1.190 1.180 1.190 1.180 1.230 1,246,458 1,493,650 1.1983 0.909 0.901 0.909 0.901 0.939 1,632,355 0.9150 -3.25%
2013-08-19 0 1.230 1.220 1.230 1.200 1.240 1,304,000 1,585,520 1.2159 0.939 0.932 0.939 0.916 0.947 1,707,711 0.9284 0.82%
2013-08-16 0 1.220 1.210 1.220 1.190 1.250 1,144,000 1,392,910 1.2176 0.932 0.924 0.932 0.909 0.954 1,498,176 0.9297 0.00%
2013-08-15 0 1.220 1.210 1.220 1.200 1.280 3,100,000 3,811,050 1.2294 0.932 0.924 0.932 0.916 0.977 4,059,744 0.9387 -3.94%
2013-08-13 0 1.270 1.260 1.270 1.200 1.270 3,959,000 4,886,970 1.2344 0.970 0.962 0.970 0.916 0.970 5,184,685 0.9426 6.72%
2013-08-12 0 1.190 1.180 1.200 1.120 1.210 7,909,000 9,329,590 1.1796 0.909 0.901 0.916 0.855 0.924 10,357,584 0.9007 4.39%
2013-08-09 0 1.140 1.130 1.140 1.100 1.150 1,674,000 1,882,950 1.1248 0.870 0.863 0.870 0.840 0.878 2,192,262 0.8589 3.64%
2013-08-08 0 1.100 1.100 1.140 1.090 1.140 2,191,000 2,428,630 1.1085 0.840 0.840 0.870 0.832 0.870 2,869,322 0.8464 -0.90%
2013-08-07 0 1.110 1.100 1.130 1.090 1.130 1,510,000 1,671,640 1.1070 0.848 0.840 0.863 0.832 0.863 1,977,488 0.8453 -0.89%
2013-08-06 0 1.120 1.110 1.120 1.080 1.140 4,789,000 5,321,930 1.1113 0.855 0.848 0.855 0.825 0.870 6,271,649 0.8486 -3.45%
2013-08-05 0 1.160 1.150 1.160 1.130 1.160 820,000 941,300 1.1479 0.886 0.878 0.886 0.863 0.886 1,073,868 0.8766 1.75%
2013-08-02 0 1.140 1.140 1.150 1.110 1.160 1,932,000 2,202,270 1.1399 0.870 0.870 0.878 0.848 0.886 2,530,137 0.8704 1.79%
2013-08-01 0 1.120 1.120 1.130 1.100 1.130 10,266,000 11,494,720 1.1197 0.855 0.855 0.863 0.840 0.863 13,444,299 0.8550 1.82%
2013-07-31 0 1.100 1.100 1.120 1.100 1.130 4,268,000 4,766,020 1.1167 0.840 0.840 0.855 0.840 0.863 5,589,350 0.8527 -0.90%
2013-07-30 0 1.110 1.110 1.120 1.080 1.140 3,385,000 3,738,890 1.1045 0.848 0.848 0.855 0.825 0.870 4,432,978 0.8434 -2.63%
2013-07-29 0 1.140 1.140 1.150 1.080 1.150 1,730,000 1,937,550 1.1200 0.870 0.870 0.878 0.825 0.878 2,265,599 0.8552 -1.72%
2013-07-26 0 1.160 1.160 1.170 1.150 1.190 1,408,000 1,645,510 1.1687 0.886 0.886 0.893 0.878 0.909 1,843,909 0.8924 -1.69%
2013-07-25 0 1.180 1.170 1.190 1.130 1.190 1,554,005 1,823,685 1.1735 0.901 0.893 0.909 0.863 0.909 2,035,117 0.8961 0.85%
2013-07-24 0 1.170 1.170 1.180 1.100 1.230 10,686,000 12,318,840 1.1528 0.893 0.893 0.901 0.840 0.939 13,994,329 0.8803 -4.88%
2013-07-23 0 1.230 1.230 1.240 1.200 1.250 1,813,000 2,236,050 1.2333 0.939 0.939 0.947 0.916 0.954 2,374,295 0.9418 1.65%
2013-07-22 0 1.210 1.200 1.210 1.190 1.220 335,000 402,790 1.2024 0.924 0.916 0.924 0.909 0.932 438,714 0.9181 0.83%
2013-07-19 0 1.200 1.180 1.200 1.180 1.240 469,000 566,790 1.2085 0.916 0.901 0.916 0.901 0.947 614,200 0.9228 -1.64%
2013-07-18 0 1.220 1.210 1.220 1.220 1.270 880,000 1,087,000 1.2352 0.932 0.924 0.932 0.932 0.970 1,152,443 0.9432 -3.94%
2013-07-17 0 1.270 1.260 1.270 1.230 1.270 63,000 78,840 1.2514 0.970 0.962 0.970 0.939 0.970 82,504 0.9556 0.00%
2013-07-16 0 1.270 1.240 1.280 1.220 1.270 292,000 368,120 1.2607 0.970 0.947 0.977 0.932 0.970 382,402 0.9627 0.00%
2013-07-15 0 1.270 1.230 1.270 1.230 1.280 220,000 275,240 1.2511 0.970 0.939 0.970 0.939 0.977 288,111 0.9553 2.42%
2013-07-12 0 1.240 1.230 1.240 1.230 1.270 361,000 447,340 1.2392 0.947 0.939 0.947 0.939 0.970 472,764 0.9462 0.00%
2013-07-11 0 1.240 1.240 1.250 1.170 1.300 1,214,000 1,490,790 1.2280 0.947 0.947 0.954 0.893 0.993 1,589,848 0.9377 4.20%
2013-07-10 0 1.190 1.180 1.200 1.140 1.190 953,000 1,105,450 1.1600 0.909 0.901 0.916 0.870 0.909 1,248,044 0.8857 0.00%
2013-07-09 0 1.190 1.180 1.210 1.180 1.220 627,700 748,328 1.1922 0.909 0.901 0.924 0.901 0.932 822,033 0.9103 -4.03%
2013-07-08 0 1.240 1.220 1.240 1.210 1.240 464,004 568,024 1.2242 0.947 0.932 0.947 0.924 0.947 607,657 0.9348 0.00%
2013-07-05 0 1.240 1.240 1.250 1.230 1.280 417,000 520,790 1.2489 0.947 0.947 0.954 0.939 0.977 546,101 0.9537 0.00%
2013-07-04 0 1.240 1.240 1.250 1.200 1.240 568,000 699,500 1.2315 0.947 0.947 0.954 0.916 0.947 743,850 0.9404 3.33%
2013-07-03 0 1.200 1.200 1.210 1.200 1.230 569,000 688,040 1.2092 0.916 0.916 0.924 0.916 0.939 745,159 0.9233 -2.44%
2013-07-02 0 1.230 1.230 1.250 1.220 1.270 1,080,000 1,343,740 1.2442 0.939 0.939 0.954 0.932 0.970 1,414,362 0.9501 -3.15%
2013-06-28 0 1.270 1.240 1.270 1.230 1.290 193,000 241,860 1.2532 0.970 0.947 0.970 0.939 0.985 252,752 0.9569 3.25%
2013-06-27 0 1.230 1.210 1.260 1.210 1.290 543,000 678,870 1.2502 0.939 0.924 0.962 0.924 0.985 711,110 0.9547 -1.60%
2013-06-26 0 1.250 1.260 1.270 1.240 1.280 572,000 718,650 1.2564 0.954 0.962 0.970 0.947 0.977 749,088 0.9594 0.81%
2013-06-25 0 1.240 1.230 1.250 1.200 1.300 1,718,017 2,145,310 1.2487 0.947 0.939 0.954 0.916 0.993 2,249,906 0.9535 -4.62%
2013-06-24 0 1.300 1.300 1.310 1.300 1.340 1,341,000 1,758,130 1.3111 0.993 0.993 1.000 0.993 1.023 1,756,166 1.0011 -2.99%
2013-06-21 0 1.340 1.330 1.390 1.300 1.390 877,000 1,169,520 1.3335 1.023 1.016 1.061 0.993 1.061 1,148,515 1.0183 -1.47%
2013-06-20 0 1.360 1.340 1.370 1.320 1.370 538,000 726,760 1.3509 1.038 1.023 1.046 1.008 1.046 704,562 1.0315 0.00%
2013-06-19 0 1.360 1.360 1.370 1.330 1.370 695,000 940,760 1.3536 1.038 1.038 1.046 1.016 1.046 910,168 1.0336 0.00%
2013-06-18 0 1.360 1.360 1.370 1.350 1.370 192,000 260,790 1.3583 1.038 1.038 1.046 1.031 1.046 251,442 1.0372 0.74%
2013-06-17 0 1.350 1.350 1.360 1.330 1.370 466,000 627,910 1.3474 1.031 1.031 1.038 1.016 1.046 610,271 1.0289 0.00%
2013-06-14 0 1.350 1.350 1.360 1.320 1.350 142,000 190,610 1.3423 1.031 1.031 1.038 1.008 1.031 185,962 1.0250 0.00%
2013-06-13 0 1.350 1.340 1.350 1.320 1.360 877,000 1,169,480 1.3335 1.031 1.023 1.031 1.008 1.038 1,148,515 1.0183 -2.17%
2013-06-11 0 1.380 1.370 1.380 1.350 1.390 244,000 334,030 1.3690 1.054 1.046 1.054 1.031 1.061 319,541 1.0453 0.00%
2013-06-10 0 1.380 1.380 1.400 1.370 1.400 166,000 230,580 1.3890 1.054 1.054 1.069 1.046 1.069 217,393 1.0607 0.00%
2013-06-07 0 1.380 1.380 1.390 1.370 1.430 654,711 907,049 1.3854 1.054 1.054 1.061 1.046 1.092 857,406 1.0579 -0.72%
2013-06-06 0 1.390 1.390 1.400 1.370 1.410 589,000 818,730 1.3900 1.061 1.061 1.069 1.046 1.077 771,351 1.0614 0.00%
2013-06-05 0 1.390 1.390 1.400 1.360 1.400 473,000 657,730 1.3905 1.061 1.061 1.069 1.038 1.069 619,438 1.0618 1.46%
2013-06-04 0 1.370 1.370 1.380 1.360 1.380 587,000 807,120 1.3750 1.046 1.046 1.054 1.038 1.054 768,732 1.0499 0.00%
2013-06-03 0 1.370 1.370 1.380 1.360 1.390 246,002 339,012 1.3781 1.046 1.046 1.054 1.038 1.061 322,163 1.0523 -0.72%
2013-05-31 0 1.380 1.370 1.390 1.370 1.400 557,437 773,365 1.3874 1.054 1.046 1.061 1.046 1.069 730,017 1.0594 0.00%
2013-05-30 0 1.380 1.370 1.380 1.370 1.400 910,007 1,252,969 1.3769 1.054 1.046 1.054 1.046 1.069 1,191,740 1.0514 0.00%
2013-05-29 0 1.380 1.380 1.390 1.380 1.390 420,000 580,110 1.3812 1.054 1.054 1.061 1.054 1.061 550,030 1.0547 0.00%
2013-05-28 0 1.380 1.380 1.390 1.380 1.420 754,700 1,055,983 1.3992 1.054 1.054 1.061 1.054 1.084 988,351 1.0684 -0.72%
2013-05-27 0 1.390 1.370 1.390 1.350 1.420 889,000 1,230,140 1.3837 1.061 1.046 1.061 1.031 1.084 1,164,230 1.0566 2.96%
2013-05-24 0 1.350 1.340 1.350 1.330 1.390 1,996,000 2,702,620 1.3540 1.031 1.023 1.031 1.016 1.061 2,613,951 1.0339 0.75%
2013-05-23 0 1.340 1.330 1.370 1.340 1.440 2,931,000 4,062,500 1.3860 1.023 1.016 1.046 1.023 1.100 3,838,422 1.0584 -6.94%
2013-05-22 0 1.440 1.420 1.450 1.420 1.480 1,249,000 1,795,350 1.4374 1.100 1.084 1.107 1.084 1.130 1,635,684 1.0976 -2.70%
2013-05-21 0 1.480 1.470 1.480 1.470 1.530 730,000 1,092,610 1.4967 1.130 1.122 1.130 1.122 1.168 956,004 1.1429 -1.99%
2013-05-20 0 1.510 1.500 1.520 1.400 1.520 2,795,000 4,153,270 1.4860 1.153 1.145 1.161 1.069 1.161 3,660,317 1.1347 7.86%
2013-05-16 0 1.400 1.400 1.410 1.400 1.420 668,000 941,530 1.4095 1.069 1.069 1.077 1.069 1.084 874,809 1.0763 -0.71%
2013-05-15 0 1.410 1.410 1.420 1.400 1.440 788,000 1,115,610 1.4157 1.077 1.077 1.084 1.069 1.100 1,031,961 1.0811 -0.70%
2013-05-14 0 1.420 1.420 1.440 1.410 1.450 1,138,000 1,615,340 1.4195 1.084 1.084 1.100 1.077 1.107 1,490,319 1.0839 -1.39%
2013-05-13 0 1.440 1.430 1.460 1.440 1.490 533,000 782,050 1.4673 1.100 1.092 1.115 1.100 1.138 698,014 1.1204 -2.04%
2013-05-10 0 1.470 1.470 1.480 1.430 1.500 1,432,000 2,093,160 1.4617 1.122 1.122 1.130 1.092 1.145 1,875,340 1.1161 0.68%
2013-05-09 0 1.460 1.460 1.470 1.450 1.490 1,047,000 1,542,630 1.4734 1.115 1.115 1.122 1.107 1.138 1,371,146 1.1251 -1.35%
2013-05-08 0 1.480 1.470 1.480 1.470 1.530 2,034,000 3,036,810 1.4930 1.130 1.122 1.130 1.122 1.168 2,663,716 1.1401 0.00%
2013-05-07 0 1.480 1.480 1.490 1.440 1.490 2,814,000 4,136,360 1.4699 1.130 1.130 1.138 1.100 1.138 3,685,199 1.1224 2.78%
2013-05-06 0 1.440 1.440 1.450 1.420 1.460 505,000 725,280 1.4362 1.100 1.100 1.107 1.084 1.115 661,345 1.0967 2.86%
2013-05-03 0 1.400 1.400 1.420 1.390 1.430 579,000 810,670 1.4001 1.069 1.069 1.084 1.061 1.092 758,255 1.0691 0.72%
2013-05-02 0 1.390 1.390 1.430 1.390 1.430 882,000 1,238,700 1.4044 1.061 1.061 1.092 1.061 1.092 1,155,063 1.0724 -2.80%
2013-04-30 0 1.430 1.430 1.460 1.400 1.450 204,094 289,268 1.4173 1.092 1.092 1.115 1.069 1.107 267,280 1.0823 1.42%
2013-04-29 0 1.410 1.400 1.410 1.410 1.440 255,000 360,610 1.4142 1.077 1.069 1.077 1.077 1.100 333,947 1.0798 -2.08%
2013-04-26 0 1.440 1.440 1.460 1.430 1.490 330,000 480,410 1.4558 1.100 1.100 1.115 1.092 1.138 432,166 1.1116 -3.36%
2013-04-25 0 1.490 1.470 1.490 1.450 1.490 938,000 1,385,610 1.4772 1.138 1.122 1.138 1.107 1.138 1,228,400 1.1280 1.36%
2013-04-24 0 1.470 1.470 1.480 1.460 1.480 309,000 454,130 1.4697 1.122 1.122 1.130 1.115 1.130 404,665 1.1222 0.68%
2013-04-23 0 1.460 1.460 1.490 1.430 1.490 411,000 606,010 1.4745 1.115 1.115 1.138 1.092 1.138 538,243 1.1259 -2.67%
2013-04-22 0 1.500 1.480 1.500 1.420 1.510 360,000 521,110 1.4475 1.145 1.130 1.145 1.084 1.153 471,454 1.1053 3.45%
2013-04-19 0 1.450 1.440 1.460 1.390 1.460 1,346,000 1,906,240 1.4162 1.107 1.100 1.115 1.061 1.115 1,762,714 1.0814 4.32%
2013-04-18 0 1.390 1.380 1.390 1.380 1.420 800,000 1,118,820 1.3985 1.061 1.054 1.061 1.054 1.084 1,047,676 1.0679 -2.11%
2013-04-17 0 1.420 1.410 1.420 1.410 1.450 757,000 1,074,190 1.4190 1.084 1.077 1.084 1.077 1.107 991,363 1.0835 -1.39%
2013-04-16 0 1.440 1.420 1.450 1.370 1.440 537,000 756,290 1.4084 1.100 1.084 1.107 1.046 1.100 703,252 1.0754 0.70%
2013-04-15 0 1.430 1.420 1.430 1.410 1.440 181,000 259,190 1.4320 1.092 1.084 1.092 1.077 1.100 237,037 1.0935 -1.38%
2013-04-12 0 1.450 1.450 1.460 1.450 1.500 1,253,000 1,833,080 1.4630 1.107 1.107 1.115 1.107 1.145 1,640,922 1.1171 -2.68%
2013-04-11 0 1.490 1.490 1.500 1.420 1.580 940,000 1,424,460 1.5154 1.138 1.138 1.145 1.084 1.206 1,231,019 1.1571 -0.67%
2013-04-10 0 1.500 1.490 1.510 1.490 1.530 1,020,000 1,525,450 1.4955 1.145 1.138 1.153 1.138 1.168 1,335,787 1.1420 0.00%
2013-04-09 0 1.500 1.500 1.520 1.490 1.530 532,000 803,530 1.5104 1.145 1.145 1.161 1.138 1.168 696,704 1.1533 0.00%
2013-04-08 0 1.500 1.500 1.540 1.440 1.550 1,108,000 1,660,720 1.4988 1.145 1.145 1.176 1.100 1.184 1,451,031 1.1445 0.67%
2013-04-05 0 1.490 1.470 1.500 1.440 1.560 1,016,000 1,511,860 1.4881 1.138 1.122 1.145 1.100 1.191 1,330,548 1.1363 -3.87%
2013-04-03 0 1.550 1.550 1.560 1.540 1.590 984,000 1,537,360 1.5624 1.184 1.184 1.191 1.176 1.214 1,288,641 1.1930 0.00%
2013-04-02 0 1.550 1.550 1.560 1.550 1.600 1,052,000 1,646,320 1.5649 1.184 1.184 1.191 1.184 1.222 1,377,694 1.1950 -3.73%
2013-03-28 0 1.610 1.600 1.610 1.590 1.660 2,477,000 4,013,180 1.6202 1.229 1.222 1.229 1.214 1.268 3,243,866 1.2372 -3.59%
2013-03-27 0 1.670 1.670 1.680 1.650 1.680 1,443,000 2,409,560 1.6698 1.275 1.275 1.283 1.260 1.283 1,889,745 1.2751 1.21%
2013-03-26 0 1.650 1.650 1.660 1.650 1.690 2,399,000 4,027,760 1.6789 1.260 1.260 1.268 1.260 1.290 3,141,718 1.2820 -2.37%
2013-03-25 0 1.690 1.690 1.700 1.690 1.730 768,000 1,305,850 1.7003 1.290 1.290 1.298 1.290 1.321 1,005,769 1.2984 -0.59%
2013-03-22 0 1.700 1.700 1.720 1.680 1.720 360,000 612,980 1.7027 1.298 1.298 1.313 1.283 1.313 471,454 1.3002 -1.16%
2013-03-21 0 1.720 1.690 1.720 1.680 1.740 471,000 801,180 1.7010 1.313 1.290 1.313 1.283 1.329 616,819 1.2989 -0.58%
2013-03-20 0 1.730 1.710 1.730 1.680 1.730 395,000 675,540 1.7102 1.321 1.306 1.321 1.283 1.321 517,290 1.3059 2.98%
2013-03-19 0 1.680 1.680 1.690 1.670 1.700 416,000 698,560 1.6792 1.283 1.283 1.290 1.275 1.298 544,791 1.2823 0.60%
2013-03-18 0 1.670 1.670 1.690 1.650 1.700 584,000 973,326 1.6667 1.275 1.275 1.290 1.260 1.298 764,803 1.2726 -4.02%
2013-03-15 0 1.740 1.710 1.750 1.680 1.750 1,157,000 1,991,750 1.7215 1.329 1.306 1.336 1.283 1.336 1,515,201 1.3145 2.35%
2013-03-14 0 1.700 1.700 1.720 1.660 1.700 816,000 1,372,560 1.6821 1.298 1.298 1.313 1.268 1.298 1,068,629 1.2844 0.59%
2013-03-13 0 1.690 1.680 1.700 1.660 1.740 1,086,000 1,843,090 1.6971 1.290 1.283 1.298 1.268 1.329 1,422,220 1.2959 -1.17%
2013-03-12 0 1.710 1.710 1.740 1.690 1.800 1,203,000 2,076,850 1.7264 1.306 1.306 1.329 1.290 1.374 1,575,442 1.3183 -3.39%
2013-03-11 0 1.770 1.770 1.780 1.770 1.810 538,000 957,340 1.7794 1.352 1.352 1.359 1.352 1.382 704,562 1.3588 -0.56%
2013-03-08 0 1.780 1.780 1.790 1.760 1.810 509,000 911,370 1.7905 1.359 1.359 1.367 1.344 1.382 666,584 1.3672 1.14%
2013-03-07 0 1.760 1.760 1.770 1.760 1.790 650,000 1,155,070 1.7770 1.344 1.344 1.352 1.344 1.367 851,237 1.3569 -1.68%
2013-03-06 0 1.790 1.760 1.790 1.750 1.790 457,000 811,730 1.7762 1.367 1.344 1.367 1.336 1.367 598,485 1.3563 2.29%
2013-03-05 0 1.750 1.750 1.760 1.700 1.750 650,000 1,128,260 1.7358 1.336 1.336 1.344 1.298 1.336 851,237 1.3254 2.94%
2013-03-04 0 1.700 1.680 1.710 1.670 1.740 1,399,000 2,374,740 1.6975 1.298 1.283 1.306 1.275 1.329 1,832,123 1.2962 -2.30%
2013-03-01 0 1.740 1.720 1.750 1.730 1.760 463,000 807,780 1.7447 1.329 1.313 1.336 1.321 1.344 606,342 1.3322 0.00%
2013-02-28 0 1.740 1.740 1.750 1.710 1.750 731,000 1,272,830 1.7412 1.329 1.329 1.336 1.306 1.336 957,314 1.3296 2.35%
2013-02-27 0 1.700 1.690 1.700 1.670 1.710 805,000 1,359,730 1.6891 1.298 1.290 1.298 1.275 1.306 1,054,224 1.2898 0.59%
2013-02-26 0 1.690 1.690 1.700 1.680 1.730 1,566,000 2,674,150 1.7076 1.290 1.290 1.298 1.283 1.321 2,050,825 1.3039 -3.43%
2013-02-25 0 1.750 1.740 1.750 1.730 1.760 819,000 1,429,450 1.7454 1.336 1.329 1.336 1.321 1.344 1,072,558 1.3327 0.00%
2013-02-22 0 1.750 1.750 1.760 1.710 1.770 1,482,000 2,582,070 1.7423 1.336 1.336 1.344 1.306 1.352 1,940,819 1.3304 -1.13%
2013-02-21 0 1.770 1.740 1.750 1.740 1.830 3,321,000 5,890,800 1.7738 1.352 1.329 1.336 1.329 1.397 4,349,164 1.3545 -4.32%
2013-02-20 0 1.850 1.850 1.880 1.820 1.880 942,000 1,734,940 1.8418 1.413 1.413 1.436 1.390 1.436 1,233,638 1.4064 1.09%
2013-02-19 0 1.830 1.830 1.850 1.830 1.880 1,127,000 2,088,750 1.8534 1.397 1.397 1.413 1.397 1.436 1,475,913 1.4152 -2.66%
2013-02-18 0 1.880 1.880 1.890 1.870 1.880 502,000 943,350 1.8792 1.436 1.436 1.443 1.428 1.436 657,417 1.4349 -0.53%
2013-02-15 0 1.890 1.880 1.890 1.870 1.890 321,000 602,890 1.8782 1.443 1.436 1.443 1.428 1.443 420,380 1.4342 0.00%
2013-02-14 0 1.890 1.880 1.890 1.890 1.920 582,000 1,112,790 1.9120 1.443 1.436 1.443 1.443 1.466 762,184 1.4600 0.00%
2013-02-08 0 1.890 1.880 1.900 1.870 1.900 844,000 1,585,720 1.8788 1.443 1.436 1.451 1.428 1.451 1,105,298 1.4347 -0.53%
2013-02-07 0 1.900 1.890 1.900 1.880 1.940 1,757,000 3,351,545 1.9075 1.451 1.443 1.451 1.436 1.481 2,300,958 1.4566 0.00%
2013-02-06 0 1.900 1.910 1.920 1.870 1.920 1,620,000 3,084,760 1.9042 1.451 1.458 1.466 1.428 1.466 2,121,543 1.4540 3.26%
2013-02-05 0 1.840 1.840 1.850 1.820 1.870 799,000 1,471,120 1.8412 1.405 1.405 1.413 1.390 1.428 1,046,366 1.4059 -3.16%
2013-02-04 0 1.900 1.900 1.910 1.860 1.950 1,503,000 2,868,040 1.9082 1.451 1.451 1.458 1.420 1.489 1,968,321 1.4571 1.60%
2013-02-01 0 1.870 1.870 1.880 1.850 1.870 833,000 1,552,560 1.8638 1.428 1.428 1.436 1.413 1.428 1,090,892 1.4232 -0.53%
2013-01-31 0 1.880 1.880 1.890 1.830 1.880 779,000 1,452,170 1.8641 1.436 1.436 1.443 1.397 1.436 1,020,174 1.4235 0.53%
2013-01-30 0 1.870 1.870 1.900 1.810 1.890 2,080,000 3,885,700 1.8681 1.428 1.428 1.451 1.382 1.443 2,723,957 1.4265 2.19%
2013-01-29 0 1.830 1.820 1.830 1.800 1.830 1,325,000 2,404,810 1.8150 1.397 1.390 1.397 1.374 1.397 1,735,213 1.3859 -0.54%
2013-01-28 0 1.840 1.830 1.840 1.780 1.860 2,065,000 3,769,460 1.8254 1.405 1.397 1.405 1.359 1.420 2,704,313 1.3939 0.55%
2013-01-25 0 1.830 1.820 1.830 1.820 1.950 3,816,000 7,098,600 1.8602 1.397 1.390 1.397 1.390 1.489 4,997,413 1.4205 -5.67%
2013-01-24 0 1.940 1.930 1.940 1.930 1.990 1,604,000 3,129,180 1.9509 1.481 1.474 1.481 1.474 1.520 2,100,590 1.4897 -2.02%
2013-01-23 0 1.980 1.960 1.980 1.950 2.010 1,990,000 3,925,490 1.9726 1.512 1.497 1.512 1.489 1.535 2,606,093 1.5063 -1.49%
2013-01-22 0 2.010 1.990 2.010 1.970 2.030 1,529,000 3,068,520 2.0069 1.535 1.520 1.535 1.504 1.550 2,002,370 1.5324 1.01%
2013-01-21 0 1.990 1.990 2.000 1.950 2.030 2,762,000 5,521,020 1.9989 1.520 1.520 1.527 1.489 1.550 3,617,101 1.5264 -1.49%
2013-01-18 0 2.020 2.020 2.030 2.000 2.080 2,559,000 5,198,170 2.0313 1.542 1.542 1.550 1.527 1.588 3,351,253 1.5511 -0.49%
2013-01-17 0 2.030 2.030 2.040 2.000 2.090 7,997,000 16,418,330 2.0531 1.550 1.550 1.558 1.527 1.596 10,472,829 1.5677 0.50%
2013-01-16 0 2.020 2.000 2.020 1.930 2.040 9,328,000 18,632,860 1.9975 1.542 1.527 1.542 1.474 1.558 12,215,899 1.5253 4.12%
2013-01-15 0 1.940 1.940 1.950 1.940 1.970 1,321,000 2,575,880 1.9499 1.481 1.481 1.489 1.481 1.504 1,729,975 1.4890 -0.51%
2013-01-14 0 1.950 1.940 1.950 1.940 1.980 2,463,000 4,818,360 1.9563 1.489 1.481 1.489 1.481 1.512 3,225,532 1.4938 0.00%
2013-01-11 0 1.950 1.940 1.950 1.930 2.010 2,695,000 5,271,555 1.9561 1.489 1.481 1.489 1.474 1.535 3,529,358 1.4936 -1.52%
2013-01-10 0 1.980 1.960 1.980 1.930 2.040 8,606,339 17,096,994 1.9866 1.512 1.497 1.512 1.474 1.558 11,270,816 1.5169 2.06%
2013-01-09 0 1.940 1.930 1.940 1.880 1.940 2,311,000 4,399,490 1.9037 1.481 1.474 1.481 1.436 1.481 3,026,473 1.4537 1.57%
2013-01-08 0 1.910 1.900 1.920 1.890 1.960 2,782,000 5,338,100 1.9188 1.458 1.451 1.466 1.443 1.497 3,643,292 1.4652 -2.05%
2013-01-07 0 1.950 1.950 1.960 1.890 1.960 2,952,000 5,668,170 1.9201 1.489 1.489 1.497 1.443 1.497 3,865,924 1.4662 1.56%
2013-01-04 0 1.920 1.910 1.920 1.830 1.940 4,173,000 7,908,210 1.8951 1.466 1.458 1.466 1.397 1.481 5,464,939 1.4471 2.13%
2013-01-03 0 1.880 1.880 1.900 1.830 1.960 7,590,000 14,456,590 1.9047 1.436 1.436 1.451 1.397 1.497 9,939,824 1.4544 1.62%
2013-01-02 0 1.850 1.840 1.850 1.750 1.860 5,912,000 10,790,110 1.8251 1.413 1.405 1.413 1.336 1.420 7,742,324 1.3937 6.94%
2012-12-31 0 1.730 1.710 1.730 1.710 1.740 1,717,000 2,954,180 1.7205 1.321 1.306 1.321 1.306 1.329 2,248,574 1.3138 -1.14%
2012-12-28 0 1.750 1.740 1.770 1.740 1.770 1,362,000 2,387,090 1.7526 1.336 1.329 1.352 1.329 1.352 1,783,668 1.3383 0.57%
2012-12-27 0 1.740 1.720 1.740 1.700 1.740 1,589,000 2,727,970 1.7168 1.329 1.313 1.329 1.298 1.329 2,080,946 1.3109 2.35%
2012-12-24 0 1.700 1.700 1.710 1.670 1.750 801,000 1,369,420 1.7096 1.298 1.298 1.306 1.275 1.336 1,048,985 1.3055 -0.58%
2012-12-21 0 1.710 1.710 1.730 1.700 1.800 2,650,000 4,588,750 1.7316 1.306 1.306 1.321 1.298 1.374 3,470,426 1.3222 -4.47%
2012-12-20 0 1.790 1.790 1.800 1.750 1.790 966,000 1,709,770 1.7699 1.367 1.367 1.374 1.336 1.367 1,265,068 1.3515 -0.56%
2012-12-19 0 1.800 1.780 1.800 1.740 1.820 1,858,000 3,325,700 1.7899 1.374 1.359 1.374 1.329 1.390 2,433,227 1.3668 1.12%
2012-12-18 0 1.780 1.750 1.780 1.750 1.790 1,546,000 2,728,770 1.7651 1.359 1.336 1.359 1.336 1.367 2,024,633 1.3478 0.00%
2012-12-17 0 1.780 1.770 1.780 1.740 1.830 3,474,000 6,201,590 1.7851 1.359 1.352 1.359 1.329 1.397 4,549,532 1.3631 1.71%
2012-12-14 0 1.750 1.750 1.760 1.690 1.770 2,391,000 4,149,670 1.7355 1.336 1.336 1.344 1.290 1.352 3,131,241 1.3252 2.34%
2012-12-13 0 1.710 1.690 1.710 1.690 1.750 1,812,000 3,125,050 1.7246 1.306 1.290 1.306 1.290 1.336 2,372,986 1.3169 -1.16%
2012-12-12 0 1.730 1.720 1.730 1.660 1.730 2,215,000 3,790,300 1.7112 1.321 1.313 1.321 1.268 1.321 2,900,752 1.3067 2.98%
2012-12-11 0 1.680 1.670 1.680 1.670 1.710 859,000 1,452,400 1.6908 1.283 1.275 1.283 1.275 1.306 1,124,942 1.2911 -0.59%
2012-12-10 0 1.690 1.670 1.690 1.660 1.700 2,376,000 3,993,050 1.6806 1.290 1.275 1.290 1.268 1.298 3,111,597 1.2833 0.60%
2012-12-07 0 1.680 1.670 1.680 1.630 1.680 1,977,000 3,269,380 1.6537 1.283 1.275 1.283 1.245 1.283 2,589,069 1.2628 1.82%
2012-12-06 0 1.650 1.630 1.650 1.630 1.680 1,473,000 2,422,170 1.6444 1.260 1.245 1.260 1.245 1.283 1,929,033 1.2556 -1.20%
2012-12-05 0 1.670 1.660 1.670 1.580 1.670 2,726,000 4,462,444 1.6370 1.275 1.268 1.275 1.206 1.275 3,569,955 1.2500 5.03%
2012-12-04 0 1.590 1.580 1.600 1.560 1.620 1,000,000 1,593,840 1.5938 1.214 1.206 1.222 1.191 1.237 1,309,595 1.2170 -0.62%
2012-12-03 0 1.600 1.580 1.600 1.570 1.600 624,000 988,870 1.5847 1.222 1.206 1.222 1.199 1.222 817,187 1.2101 1.27%
2012-11-30 0 1.580 1.570 1.590 1.530 1.610 2,317,000 3,682,340 1.5893 1.206 1.199 1.214 1.168 1.229 3,034,331 1.2136 1.94%
2012-11-29 0 1.550 1.530 1.550 1.510 1.570 1,784,000 2,749,480 1.5412 1.184 1.168 1.184 1.153 1.199 2,336,317 1.1768 0.65%
2012-11-28 0 1.540 1.540 1.570 1.530 1.630 819,000 1,280,050 1.5629 1.176 1.176 1.199 1.168 1.245 1,072,558 1.1935 -3.14%
2012-11-27 0 1.590 1.590 1.600 1.570 1.600 713,000 1,132,130 1.5878 1.214 1.214 1.222 1.199 1.222 933,741 1.2125 0.00%
2012-11-26 0 1.590 1.590 1.600 1.570 1.630 716,000 1,139,800 1.5919 1.214 1.214 1.222 1.199 1.245 937,670 1.2156 0.00%
2012-11-23 0 1.590 1.590 1.600 1.540 1.600 2,055,000 3,236,590 1.5750 1.214 1.214 1.222 1.176 1.222 2,691,217 1.2026 3.25%
2012-11-22 0 1.540 1.530 1.540 1.510 1.570 735,000 1,135,170 1.5444 1.176 1.168 1.176 1.153 1.199 962,552 1.1793 -1.28%
2012-11-21 0 1.560 1.540 1.560 1.530 1.560 613,000 945,980 1.5432 1.191 1.176 1.191 1.168 1.191 802,782 1.1784 1.30%
2012-11-20 0 1.540 1.520 1.540 1.510 1.590 616,000 959,010 1.5568 1.176 1.161 1.176 1.153 1.214 806,710 1.1888 -1.28%
2012-11-19 0 1.560 1.550 1.560 1.540 1.560 763,000 1,183,130 1.5506 1.191 1.184 1.191 1.176 1.191 999,221 1.1841 1.96%
2012-11-16 0 1.530 1.520 1.530 1.500 1.540 411,000 625,070 1.5209 1.168 1.161 1.168 1.145 1.176 538,243 1.1613 0.00%
2012-11-15 0 1.530 1.520 1.530 1.490 1.540 2,011,000 3,046,410 1.5149 1.168 1.161 1.168 1.138 1.176 2,633,595 1.1567 -1.92%
2012-11-14 0 1.560 1.550 1.560 1.520 1.560 1,510,000 2,333,920 1.5456 1.191 1.184 1.191 1.161 1.191 1,977,488 1.1802 1.96%
2012-11-13 0 1.530 1.520 1.530 1.510 1.600 1,799,000 2,759,880 1.5341 1.168 1.161 1.168 1.153 1.222 2,355,961 1.1714 -4.38%
2012-11-12 0 1.600 1.590 1.600 1.590 1.640 1,824,000 2,931,390 1.6071 1.222 1.214 1.222 1.214 1.252 2,388,701 1.2272 0.63%
2012-11-09 0 1.590 1.580 1.610 1.580 1.630 1,560,000 2,499,240 1.6021 1.214 1.206 1.229 1.206 1.245 2,042,968 1.2233 -2.45%
2012-11-08 0 1.630 1.620 1.630 1.610 1.690 3,180,000 5,232,640 1.6455 1.245 1.237 1.245 1.229 1.290 4,164,511 1.2565 -4.68%
2012-11-07 0 1.710 1.700 1.710 1.630 1.710 2,016,000 3,390,360 1.6817 1.306 1.298 1.306 1.245 1.306 2,640,143 1.2842 3.64%
2012-11-06 0 1.650 1.640 1.650 1.610 1.650 1,813,000 2,954,980 1.6299 1.260 1.252 1.260 1.229 1.260 2,374,295 1.2446 1.85%
2012-11-05 0 1.620 1.620 1.630 1.610 1.690 2,446,000 4,030,990 1.6480 1.237 1.237 1.245 1.229 1.290 3,203,269 1.2584 -3.57%
2012-11-02 0 1.680 1.670 1.690 1.670 1.720 2,330,000 3,947,680 1.6943 1.283 1.275 1.290 1.275 1.313 3,051,356 1.2937 0.60%
2012-11-01 0 1.670 1.660 1.670 1.600 1.680 1,249,305 2,073,064 1.6594 1.275 1.268 1.275 1.222 1.283 1,636,083 1.2671 2.45%
2012-10-31 0 1.630 1.620 1.630 1.590 1.630 957,000 1,542,320 1.6116 1.245 1.237 1.245 1.214 1.245 1,253,282 1.2306 1.87%
2012-10-30 0 1.600 1.580 1.600 1.580 1.610 1,011,000 1,610,740 1.5932 1.222 1.206 1.222 1.206 1.229 1,324,000 1.2166 -0.62%
2012-10-29 0 1.610 1.610 1.620 1.590 1.640 988,000 1,599,490 1.6189 1.229 1.229 1.237 1.214 1.252 1,293,880 1.2362 1.26%
2012-10-26 0 1.590 1.590 1.610 1.590 1.700 2,737,000 4,413,370 1.6125 1.214 1.214 1.229 1.214 1.298 3,584,361 1.2313 -5.36%
2012-10-25 0 1.680 1.650 1.680 1.650 1.750 3,118,000 5,231,090 1.6777 1.283 1.260 1.283 1.260 1.336 4,083,316 1.2811 -3.45%
2012-10-24 0 1.740 1.710 1.740 1.580 1.750 7,388,000 12,441,230 1.6840 1.329 1.306 1.329 1.206 1.336 9,675,286 1.2859 7.41%
2012-10-22 0 1.620 1.610 1.620 1.560 1.630 2,728,000 4,346,380 1.5932 1.237 1.229 1.237 1.191 1.245 3,572,574 1.2166 1.25%
2012-10-19 0 1.600 1.600 1.620 1.590 1.650 3,009,000 4,845,900 1.6105 1.222 1.222 1.237 1.214 1.260 3,940,570 1.2297 -1.84%
2012-10-18 0 1.630 1.610 1.630 1.530 1.660 8,995,000 14,387,020 1.5994 1.245 1.229 1.245 1.168 1.268 11,779,804 1.2213 6.54%
2012-10-17 0 1.530 1.520 1.530 1.460 1.540 3,522,000 5,334,790 1.5147 1.168 1.161 1.168 1.115 1.176 4,612,392 1.1566 4.08%
2012-10-16 0 1.470 1.470 1.480 1.460 1.490 606,000 892,880 1.4734 1.122 1.122 1.130 1.115 1.138 793,614 1.1251 -0.68%
2012-10-15 0 1.480 1.470 1.480 1.460 1.490 961,000 1,415,760 1.4732 1.130 1.122 1.130 1.115 1.138 1,258,520 1.1249 -0.67%
2012-10-12 0 1.490 1.480 1.490 1.440 1.490 881,000 1,298,050 1.4734 1.138 1.130 1.138 1.100 1.138 1,153,753 1.1251 2.05%
2012-10-11 0 1.460 1.450 1.460 1.440 1.470 904,000 1,311,260 1.4505 1.115 1.107 1.115 1.100 1.122 1,183,874 1.1076 0.69%
2012-10-10 0 1.450 1.450 1.460 1.440 1.470 756,000 1,097,240 1.4514 1.107 1.107 1.115 1.100 1.122 990,054 1.1083 -0.68%
2012-10-09 0 1.460 1.450 1.460 1.440 1.490 1,796,000 2,633,770 1.4665 1.115 1.107 1.115 1.100 1.138 2,352,032 1.1198 1.39%
2012-10-08 0 1.440 1.430 1.440 1.420 1.470 954,000 1,375,160 1.4415 1.100 1.092 1.100 1.084 1.122 1,249,353 1.1007 0.00%
2012-10-05 0 1.440 1.440 1.460 1.420 1.460 1,416,000 2,039,230 1.4401 1.100 1.100 1.115 1.084 1.115 1,854,386 1.0997 1.41%
2012-10-04 0 1.420 1.420 1.430 1.380 1.430 1,178,000 1,663,280 1.4120 1.084 1.084 1.092 1.054 1.092 1,542,703 1.0782 0.71%
2012-10-03 0 1.410 1.410 1.430 1.400 1.440 1,426,000 2,030,030 1.4236 1.077 1.077 1.092 1.069 1.100 1,867,482 1.0870 0.71%
2012-09-28 0 1.400 1.390 1.400 1.380 1.410 2,131,000 2,974,040 1.3956 1.069 1.061 1.069 1.054 1.077 2,790,746 1.0657 0.72%
2012-09-27 0 1.390 1.390 1.400 1.370 1.420 2,848,000 3,972,310 1.3948 1.061 1.061 1.069 1.046 1.084 3,729,726 1.0650 0.00%
2012-09-26 0 1.390 1.390 1.400 1.380 1.440 1,107,000 1,555,800 1.4054 1.061 1.061 1.069 1.054 1.100 1,449,721 1.0732 -4.14%
2012-09-25 0 1.450 1.440 1.450 1.430 1.460 992,000 1,433,670 1.4452 1.107 1.100 1.107 1.092 1.115 1,299,118 1.1036 -1.36%
2012-09-24 0 1.470 1.450 1.480 1.440 1.480 1,376,878 1,998,309 1.4513 1.122 1.107 1.130 1.100 1.130 1,803,152 1.1082 0.68%
2012-09-21 0 1.460 1.460 1.490 1.450 1.500 3,263,000 4,820,340 1.4773 1.115 1.115 1.138 1.107 1.145 4,273,207 1.1280 0.00%
2012-09-20 0 1.460 1.460 1.470 1.460 1.500 1,996,000 2,953,570 1.4797 1.115 1.115 1.122 1.115 1.145 2,613,951 1.1299 -3.31%
2012-09-19 0 1.510 1.500 1.530 1.440 1.530 3,319,000 4,928,440 1.4849 1.153 1.145 1.168 1.100 1.168 4,346,545 1.1339 3.42%
2012-09-18 0 1.460 1.450 1.460 1.450 1.480 2,138,000 3,137,350 1.4674 1.115 1.107 1.115 1.107 1.130 2,799,913 1.1205 -1.35%
2012-09-17 0 1.480 1.480 1.490 1.410 1.540 5,966,235 8,850,011 1.4833 1.130 1.130 1.138 1.077 1.176 7,813,350 1.1327 0.00%
2012-09-14 0 1.480 1.480 1.490 1.450 1.530 9,992,000 15,026,140 1.5038 1.130 1.130 1.138 1.107 1.168 13,085,470 1.1483 4.96%
2012-09-13 0 1.410 1.400 1.410 1.400 1.490 2,409,000 3,459,180 1.4359 1.077 1.069 1.077 1.069 1.138 3,154,814 1.0965 -0.70%
2012-09-12 0 1.420 1.410 1.420 1.400 1.450 1,763,000 2,514,960 1.4265 1.084 1.077 1.084 1.069 1.107 2,308,815 1.0893 0.71%
2012-09-11 0 1.410 1.400 1.410 1.400 1.450 2,243,000 3,178,290 1.4170 1.077 1.069 1.077 1.069 1.107 2,937,421 1.0820 -2.08%
2012-09-10 0 1.440 1.430 1.440 1.400 1.450 3,402,000 4,860,080 1.4286 1.100 1.092 1.100 1.069 1.107 4,455,241 1.0909 4.35%
2012-09-07 0 1.380 1.370 1.380 1.350 1.390 2,885,000 3,989,850 1.3830 1.054 1.046 1.054 1.031 1.061 3,778,181 1.0560 3.76%
2012-09-06 0 1.330 1.330 1.340 1.310 1.390 464,000 615,891 1.3274 1.016 1.016 1.023 1.000 1.061 607,652 1.0136 2.31%
2012-09-05 0 1.300 1.300 1.310 1.300 1.350 1,931,000 2,543,460 1.3172 0.993 0.993 1.000 0.993 1.031 2,528,827 1.0058 -3.70%
2012-09-04 0 1.350 1.340 1.350 1.340 1.380 425,000 574,860 1.3526 1.031 1.023 1.031 1.023 1.054 556,578 1.0328 -1.46%
2012-09-03 0 1.370 1.360 1.370 1.340 1.380 1,658,000 2,261,880 1.3642 1.046 1.038 1.046 1.023 1.054 2,171,308 1.0417 2.24%
2012-08-31 0 1.340 1.330 1.350 1.330 1.360 1,100,000 1,482,271 1.3475 1.023 1.016 1.031 1.016 1.038 1,440,554 1.0290 -0.74%
2012-08-30 0 1.350 1.350 1.360 1.340 1.370 1,456,000 1,978,310 1.3587 1.031 1.031 1.038 1.023 1.046 1,906,770 1.0375 -2.17%
2012-08-29 0 1.380 1.380 1.390 1.370 1.400 905,000 1,262,380 1.3949 1.054 1.054 1.061 1.046 1.069 1,185,183 1.0651 -1.43%
2012-08-28 0 1.400 1.390 1.410 1.390 1.430 1,151,000 1,616,810 1.4047 1.069 1.061 1.077 1.061 1.092 1,507,343 1.0726 -0.71%
2012-08-27 0 1.410 1.410 1.420 1.410 1.450 1,149,262 1,653,593 1.4388 1.077 1.077 1.084 1.077 1.107 1,505,067 1.0987 -1.40%
2012-08-24 0 1.430 1.430 1.440 1.420 1.460 1,500,000 2,151,940 1.4346 1.092 1.092 1.100 1.084 1.115 1,964,392 1.0955 -2.05%
2012-08-23 0 1.460 1.450 1.460 1.430 1.470 4,116,000 5,952,640 1.4462 1.115 1.107 1.115 1.092 1.122 5,390,292 1.1043 2.82%
2012-08-22 0 1.420 1.420 1.430 1.420 1.440 995,000 1,427,170 1.4343 1.084 1.084 1.092 1.084 1.100 1,303,047 1.0953 -1.39%
2012-08-21 0 1.440 1.440 1.450 1.430 1.460 1,271,000 1,838,360 1.4464 1.100 1.100 1.107 1.092 1.115 1,664,495 1.1045 -0.69%
2012-08-20 0 1.450 1.440 1.460 1.430 1.470 913,000 1,323,250 1.4493 1.107 1.100 1.115 1.092 1.122 1,195,660 1.1067 -0.68%
2012-08-17 0 1.460 1.450 1.470 1.450 1.500 2,194,000 3,204,290 1.4605 1.115 1.107 1.122 1.107 1.145 2,873,251 1.1152 -1.35%
2012-08-16 0 1.480 1.480 1.500 1.470 1.500 662,000 982,660 1.4844 1.130 1.130 1.145 1.122 1.145 866,952 1.1335 -1.33%
2012-08-15 0 1.500 1.480 1.500 1.480 1.500 237,000 353,400 1.4911 1.145 1.130 1.145 1.130 1.145 310,374 1.1386 -0.66%
2012-08-14 0 1.510 1.500 1.520 1.480 1.520 832,000 1,247,210 1.4991 1.153 1.145 1.161 1.130 1.161 1,089,583 1.1447 -1.31%
2012-08-13 0 1.530 1.510 1.530 1.510 1.540 149,000 226,710 1.5215 1.168 1.153 1.168 1.153 1.176 195,130 1.1618 -0.65%
2012-08-10 0 1.540 1.540 1.550 1.380 1.570 1,789,000 2,713,280 1.5166 1.176 1.176 1.184 1.054 1.199 2,342,865 1.1581 -2.53%
2012-08-09 0 1.580 1.580 1.590 1.560 1.600 1,314,000 2,071,910 1.5768 1.206 1.206 1.214 1.191 1.222 1,720,807 1.2040 1.28%
2012-08-08 0 1.560 1.560 1.570 1.560 1.610 1,184,000 1,873,560 1.5824 1.191 1.191 1.199 1.191 1.229 1,550,560 1.2083 0.65%
2012-08-07 0 1.550 1.550 1.560 1.510 1.560 1,391,000 2,145,590 1.5425 1.184 1.184 1.191 1.153 1.191 1,821,646 1.1778 2.65%
2012-08-06 0 1.510 1.510 1.520 1.470 1.520 1,074,000 1,616,610 1.5052 1.153 1.153 1.161 1.122 1.161 1,406,505 1.1494 2.72%
2012-08-03 0 1.470 1.460 1.470 1.440 1.470 311,000 451,650 1.4523 1.122 1.115 1.122 1.100 1.122 407,284 1.1089 0.00%
2012-08-02 0 1.470 1.450 1.470 1.440 1.470 1,576,000 2,292,940 1.4549 1.122 1.107 1.122 1.100 1.122 2,063,921 1.1110 2.80%
2012-08-01 0 1.430 1.430 1.450 1.410 1.450 1,068,000 1,530,230 1.4328 1.092 1.092 1.107 1.077 1.107 1,398,647 1.0941 0.70%
2012-07-31 0 1.420 1.410 1.420 1.400 1.430 1,437,000 2,021,170 1.4065 1.084 1.077 1.084 1.069 1.092 1,881,888 1.0740 -0.70%
2012-07-30 0 1.430 1.410 1.430 1.410 1.450 168,000 238,990 1.4226 1.092 1.077 1.092 1.077 1.107 220,012 1.0863 0.00%
2012-07-27 0 1.430 1.410 1.440 1.390 1.430 1,148,000 1,626,580 1.4169 1.092 1.077 1.100 1.061 1.092 1,503,415 1.0819 2.14%
2012-07-26 0 1.400 1.400 1.410 1.390 1.410 1,457,000 2,050,710 1.4075 1.069 1.069 1.077 1.061 1.077 1,908,079 1.0748 0.00%
2012-07-25 0 1.400 1.400 1.440 1.400 1.450 3,344,000 4,775,790 1.4282 1.069 1.069 1.100 1.069 1.107 4,379,285 1.0905 -4.76%
2012-07-24 0 1.470 1.460 1.470 1.460 1.480 415,000 611,190 1.4727 1.122 1.115 1.122 1.115 1.130 543,482 1.1246 -0.68%
2012-07-23 0 1.480 1.470 1.480 1.470 1.490 378,000 560,060 1.4816 1.130 1.122 1.130 1.122 1.138 495,027 1.1314 -1.99%
2012-07-20 0 1.510 1.510 1.520 1.480 1.530 712,000 1,077,780 1.5137 1.153 1.153 1.161 1.130 1.168 932,431 1.1559 2.03%
2012-07-19 0 1.480 1.480 1.500 1.450 1.510 1,343,000 1,995,000 1.4855 1.130 1.130 1.145 1.107 1.153 1,758,786 1.1343 0.68%
2012-07-18 0 1.470 1.470 1.490 1.460 1.500 1,527,000 2,246,220 1.4710 1.122 1.122 1.138 1.115 1.145 1,999,751 1.1232 -1.34%
2012-07-17 0 1.490 1.490 1.510 1.490 1.540 1,045,000 1,582,580 1.5144 1.138 1.138 1.153 1.138 1.176 1,368,526 1.1564 -2.61%
2012-07-16 0 1.530 1.510 1.530 1.510 1.550 1,033,000 1,573,980 1.5237 1.168 1.153 1.168 1.153 1.184 1,352,811 1.1635 -1.92%
2012-07-13 0 1.560 1.560 1.600 1.560 1.610 797,000 1,264,080 1.5860 1.191 1.191 1.222 1.191 1.229 1,043,747 1.2111 -1.27%
2012-07-12 0 1.580 1.570 1.580 1.560 1.590 1,089,000 1,716,350 1.5761 1.206 1.199 1.206 1.191 1.214 1,426,149 1.2035 -1.86%
2012-07-11 0 1.610 1.590 1.610 1.580 1.620 417,000 668,290 1.6026 1.229 1.214 1.229 1.206 1.237 546,101 1.2237 -0.62%
2012-07-10 0 1.620 1.610 1.620 1.600 1.640 852,000 1,380,690 1.6205 1.237 1.229 1.237 1.222 1.252 1,115,775 1.2374 -1.22%
2012-07-09 0 1.640 1.630 1.640 1.620 1.650 412,000 670,210 1.6267 1.252 1.245 1.252 1.237 1.260 539,553 1.2422 -1.20%
2012-07-06 0 1.660 1.660 1.670 1.620 1.680 1,307,000 2,169,470 1.6599 1.268 1.268 1.275 1.237 1.283 1,711,640 1.2675 0.00%
2012-07-05 0 1.660 1.630 1.640 1.600 1.660 1,079,000 1,763,560 1.6344 1.268 1.245 1.252 1.222 1.268 1,413,053 1.2480 1.22%
2012-07-04 0 1.640 1.630 1.640 1.580 1.640 1,591,000 2,567,850 1.6140 1.252 1.245 1.252 1.206 1.252 2,083,565 1.2324 1.86%
2012-07-03 0 1.610 1.600 1.610 1.570 1.610 1,458,000 2,319,940 1.5912 1.229 1.222 1.229 1.199 1.229 1,909,389 1.2150 2.55%
2012-06-29 0 1.570 1.570 1.580 1.530 1.580 1,574,322 2,460,029 1.5626 1.199 1.199 1.206 1.168 1.206 2,061,724 1.1932 2.61%
2012-06-28 0 1.530 1.520 1.530 1.520 1.580 322,000 493,290 1.5320 1.168 1.161 1.168 1.161 1.206 421,689 1.1698 -0.65%
2012-06-27 0 1.540 1.540 1.550 1.530 1.580 1,507,000 2,359,840 1.5659 1.176 1.176 1.184 1.168 1.206 1,973,559 1.1957 1.32%
2012-06-26 0 1.520 1.520 1.540 1.470 1.580 3,552,000 5,378,810 1.5143 1.161 1.161 1.176 1.122 1.206 4,651,680 1.1563 -3.80%
2012-06-25 0 1.580 1.560 1.580 1.560 1.640 794,000 1,258,170 1.5846 1.206 1.191 1.206 1.191 1.252 1,039,818 1.2100 -1.25%
2012-06-22 0 1.600 1.600 1.620 1.590 1.630 1,241,000 1,986,800 1.6010 1.222 1.222 1.237 1.214 1.245 1,625,207 1.2225 -1.23%
2012-06-21 0 1.620 1.610 1.630 1.610 1.700 2,562,000 4,235,150 1.6531 1.237 1.229 1.245 1.229 1.298 3,355,182 1.2623 -2.99%
2012-06-20 0 1.670 1.670 1.680 1.650 1.700 1,769,000 2,948,640 1.6668 1.275 1.275 1.283 1.260 1.298 2,316,673 1.2728 0.60%
2012-06-19 0 1.660 1.650 1.660 1.650 1.700 1,113,000 1,852,300 1.6642 1.268 1.260 1.268 1.260 1.298 1,457,579 1.2708 -0.60%
2012-06-18 0 1.670 1.660 1.670 1.650 1.730 3,235,000 5,434,564 1.6799 1.275 1.268 1.275 1.260 1.321 4,236,539 1.2828 1.21%
2012-06-15 0 1.650 1.650 1.680 1.650 1.750 11,544,000 19,362,301 1.6773 1.260 1.260 1.283 1.260 1.336 15,117,961 1.2807 -2.94%
2012-06-14 0 1.700 1.690 1.700 1.690 1.740 960,000 1,654,250 1.7232 1.298 1.290 1.298 1.290 1.329 1,257,211 1.3158 -2.30%
2012-06-13 0 1.740 1.730 1.750 1.720 1.760 1,322,000 2,305,000 1.7436 1.329 1.321 1.336 1.313 1.344 1,731,284 1.3314 0.00%
2012-06-12 0 1.740 1.730 1.750 1.700 1.760 631,000 1,101,190 1.7452 1.329 1.321 1.336 1.298 1.344 826,354 1.3326 0.00%
2012-06-11 0 1.740 1.740 1.750 1.680 1.760 1,177,000 2,040,140 1.7333 1.329 1.329 1.336 1.283 1.344 1,541,393 1.3236 2.35%
2012-06-08 0 1.700 1.700 1.710 1.700 1.750 468,000 802,190 1.7141 1.298 1.298 1.306 1.298 1.336 612,890 1.3089 -0.58%
2012-06-07 0 1.710 1.700 1.720 1.710 1.770 763,000 1,327,800 1.7402 1.306 1.298 1.313 1.306 1.352 999,221 1.3288 -1.16%
2012-06-06 0 1.730 1.730 1.740 1.710 1.780 774,513 1,344,893 1.7364 1.321 1.321 1.329 1.306 1.359 1,014,298 1.3259 1.76%
2012-06-05 0 1.700 1.700 1.710 1.700 1.760 1,297,000 2,249,720 1.7346 1.298 1.298 1.306 1.298 1.344 1,698,544 1.3245 -1.16%
2012-06-04 0 1.720 1.710 1.720 1.710 1.790 885,000 1,541,790 1.7421 1.313 1.306 1.313 1.306 1.367 1,158,991 1.3303 -5.49%
2012-06-01 0 1.820 1.810 1.820 1.810 1.840 701,620 1,281,273 1.8262 1.390 1.382 1.390 1.382 1.405 918,838 1.3944 -0.55%
2012-05-31 0 1.830 1.790 1.840 1.780 1.980 3,317,000 6,130,500 1.8482 1.397 1.367 1.405 1.359 1.512 4,343,926 1.4113 -3.17%
2012-05-30 0 1.890 1.890 1.900 1.890 2.010 3,105,000 6,019,000 1.9385 1.443 1.443 1.451 1.443 1.535 4,066,292 1.4802 -6.44%
2012-05-29 0 2.020 2.020 2.030 1.820 2.030 418,000 822,190 1.9670 1.542 1.542 1.550 1.390 1.550 547,411 1.5020 3.96%
2012-05-28 0 1.980 1.930 1.980 1.850 1.990 155,000 300,090 1.9361 1.484 1.446 1.484 1.386 1.491 206,840 1.4508 3.13%
2012-05-25 0 1.920 1.900 1.920 1.870 1.940 316,000 602,340 1.9061 1.439 1.424 1.439 1.401 1.454 421,686 1.4284 1.05%
2012-05-24 0 1.900 1.900 1.930 1.840 1.920 407,000 764,880 1.8793 1.424 1.424 1.446 1.379 1.439 543,121 1.4083 0.53%
2012-05-23 0 1.890 1.880 1.910 1.870 1.940 203,000 387,120 1.9070 1.416 1.409 1.431 1.401 1.454 270,893 1.4290 -4.06%
2012-05-22 0 1.970 1.950 1.980 1.950 1.990 92,522 182,077 1.9679 1.476 1.461 1.484 1.461 1.491 123,466 1.4747 3.14%
2012-05-21 0 1.910 1.910 1.920 1.830 1.950 377,000 715,880 1.8989 1.431 1.431 1.439 1.371 1.461 503,088 1.4230 2.69%
2012-05-18 0 1.860 1.850 1.860 1.810 1.900 543,000 1,001,400 1.8442 1.394 1.386 1.394 1.356 1.424 724,607 1.3820 -0.53%
2012-05-17 0 1.870 1.840 1.870 1.820 1.900 580,000 1,078,910 1.8602 1.401 1.379 1.401 1.364 1.424 773,981 1.3940 0.54%
2012-05-16 0 1.860 1.850 1.890 1.840 1.940 1,800,000 3,379,980 1.8778 1.394 1.386 1.416 1.379 1.454 2,402,011 1.4071 -5.10%
2012-05-15 0 1.960 1.950 1.990 1.940 2.020 221,000 433,180 1.9601 1.469 1.461 1.491 1.454 1.514 294,914 1.4688 1.03%
2012-05-14 0 1.940 1.930 1.940 1.940 1.970 315,000 617,190 1.9593 1.454 1.446 1.454 1.454 1.476 420,352 1.4683 -2.02%
2012-05-11 0 1.980 1.970 1.980 1.950 2.030 864,000 1,698,780 1.9662 1.484 1.476 1.484 1.461 1.521 1,152,965 1.4734 -2.46%
2012-05-10 0 2.030 2.000 2.040 2.000 2.040 671,000 1,351,650 2.0144 1.521 1.499 1.529 1.499 1.529 895,416 1.5095 1.50%
2012-05-09 0 2.000 2.000 2.030 2.000 2.050 673,000 1,359,930 2.0207 1.499 1.499 1.521 1.499 1.536 898,085 1.5143 -2.91%
2012-05-08 0 2.060 2.060 2.070 2.050 2.120 1,438,000 2,993,570 2.0818 1.544 1.544 1.551 1.536 1.589 1,918,940 1.5600 -0.96%
2012-05-07 0 2.080 2.060 2.080 2.060 2.090 653,000 1,353,900 2.0734 1.559 1.544 1.559 1.544 1.566 871,396 1.5537 -0.95%
2012-05-04 0 2.100 2.090 2.110 2.090 2.160 802,000 1,697,180 2.1162 1.574 1.566 1.581 1.566 1.619 1,070,229 1.5858 0.00%
2012-05-03 0 2.100 2.080 2.100 2.070 2.110 820,000 1,718,210 2.0954 1.574 1.559 1.574 1.551 1.581 1,094,249 1.5702 -0.47%
2012-05-02 0 2.110 2.110 2.130 2.100 2.160 1,288,000 2,744,680 2.1310 1.581 1.581 1.596 1.574 1.619 1,718,772 1.5969 -0.47%
2012-04-30 0 2.120 2.120 2.160 2.120 2.170 207,000 442,600 2.1382 1.589 1.589 1.619 1.589 1.626 276,231 1.6023 -0.47%
2012-04-27 0 2.130 2.100 2.140 2.080 2.140 642,000 1,344,200 2.0938 1.596 1.574 1.604 1.559 1.604 856,717 1.5690 2.40%
2012-04-26 0 2.080 2.070 2.090 2.070 2.100 185,000 384,890 2.0805 1.559 1.551 1.566 1.551 1.574 246,873 1.5591 0.00%
2012-04-25 0 2.080 2.080 2.100 2.050 2.130 813,000 1,694,930 2.0848 1.559 1.559 1.574 1.536 1.596 1,084,908 1.5623 -0.48%
2012-04-24 0 2.090 2.090 2.100 2.080 2.120 466,000 977,920 2.0985 1.566 1.566 1.574 1.559 1.589 621,854 1.5726 -1.88%
2012-04-23 0 2.130 2.110 2.120 2.100 2.180 947,000 2,032,430 2.1462 1.596 1.581 1.589 1.574 1.634 1,263,725 1.6083 2.90%
2012-04-20 0 2.070 2.070 2.090 2.040 2.150 1,312,000 2,753,460 2.0987 1.551 1.551 1.566 1.529 1.611 1,750,799 1.5727 -3.27%
2012-04-19 0 2.140 2.130 2.140 2.070 2.150 689,000 1,470,250 2.1339 1.604 1.596 1.604 1.551 1.611 919,436 1.5991 0.94%
2012-04-18 0 2.120 2.120 2.140 2.050 2.150 1,972,000 4,189,270 2.1244 1.589 1.589 1.604 1.536 1.611 2,631,536 1.5919 3.41%
2012-04-17 0 2.050 2.040 2.050 2.030 2.090 1,556,000 3,201,920 2.0578 1.536 1.529 1.536 1.521 1.566 2,076,405 1.5420 0.00%
2012-04-16 0 2.050 2.050 2.070 2.050 2.110 2,011,000 4,190,970 2.0840 1.536 1.536 1.551 1.536 1.581 2,683,580 1.5617 -2.38%
2012-04-13 0 2.100 2.100 2.110 2.090 2.180 3,513,090 7,457,188 2.1227 1.574 1.574 1.581 1.566 1.634 4,688,045 1.5907 0.48%
2012-04-12 0 2.090 2.090 2.100 2.090 2.160 1,649,000 3,487,850 2.1151 1.566 1.566 1.574 1.566 1.619 2,200,509 1.5850 0.00%
2012-04-11 0 2.090 2.090 2.100 2.090 2.200 1,254,000 2,672,270 2.1310 1.566 1.566 1.574 1.566 1.649 1,673,401 1.5969 -5.86%
2012-04-10 0 2.220 2.180 2.220 2.110 2.230 2,085,000 4,488,890 2.1529 1.664 1.634 1.664 1.581 1.671 2,782,329 1.6134 0.45%
2012-04-05 0 2.210 2.210 2.220 2.200 2.280 713,000 1,594,440 2.2362 1.656 1.656 1.664 1.649 1.709 951,463 1.6758 -0.90%
2012-04-03 0 2.230 2.210 2.220 2.100 2.260 1,564,000 3,483,920 2.2276 1.671 1.656 1.664 1.574 1.694 2,087,081 1.6693 0.90%
2012-04-02 0 2.210 2.200 2.210 2.140 2.220 894,000 1,952,290 2.1838 1.656 1.649 1.656 1.604 1.664 1,192,999 1.6365 1.38%
2012-03-30 0 2.180 2.180 2.190 2.160 2.190 1,038,000 2,261,310 2.1785 1.634 1.634 1.641 1.619 1.641 1,385,160 1.6325 0.46%
2012-03-29 0 2.170 2.160 2.170 2.140 2.190 503,000 1,091,670 2.1703 1.626 1.619 1.626 1.604 1.641 671,229 1.6264 0.00%
2012-03-28 0 2.170 2.170 2.180 2.140 2.240 1,009,000 2,197,670 2.1781 1.626 1.626 1.634 1.604 1.679 1,346,461 1.6322 -1.36%
2012-03-27 0 2.200 2.180 2.200 2.180 2.220 1,010,000 2,216,240 2.1943 1.649 1.634 1.649 1.634 1.664 1,347,795 1.6443 1.38%
2012-03-26 0 2.170 2.150 2.180 2.150 2.190 553,000 1,197,760 2.1659 1.626 1.611 1.634 1.611 1.641 737,951 1.6231 0.46%
2012-03-23 0 2.160 2.160 2.170 2.140 2.200 1,009,000 2,176,810 2.1574 1.619 1.619 1.626 1.604 1.649 1,346,461 1.6167 -1.82%
2012-03-22 0 2.200 2.190 2.200 2.180 2.300 1,925,000 4,257,580 2.2117 1.649 1.641 1.649 1.634 1.724 2,568,817 1.6574 -3.08%
2012-03-21 0 2.270 2.270 2.280 2.250 2.330 1,261,000 2,883,380 2.2866 1.701 1.701 1.709 1.686 1.746 1,682,742 1.7135 -1.30%
2012-03-20 0 2.300 2.290 2.310 2.270 2.350 1,681,000 3,854,590 2.2930 1.724 1.716 1.731 1.701 1.761 2,243,211 1.7183 -2.95%
2012-03-19 0 2.370 2.350 2.370 2.270 2.400 3,351,000 7,874,310 2.3498 1.776 1.761 1.776 1.701 1.798 4,471,744 1.7609 -1.25%
2012-03-16 0 2.400 2.390 2.400 2.370 2.460 2,762,000 6,631,440 2.4010 1.798 1.791 1.798 1.776 1.843 3,685,752 1.7992 -2.04%
2012-03-15 0 2.450 2.420 2.450 2.400 2.480 1,182,400 2,878,074 2.4341 1.836 1.813 1.836 1.798 1.858 1,577,854 1.8240 0.41%
2012-03-14 0 2.440 2.430 2.440 2.390 2.600 3,683,000 9,212,980 2.5015 1.828 1.821 1.828 1.791 1.948 4,914,781 1.8745 -0.81%
2012-03-13 0 2.460 2.450 2.470 2.440 2.520 1,743,000 4,326,430 2.4822 1.843 1.836 1.851 1.828 1.888 2,325,947 1.8601 0.82%
2012-03-12 0 2.440 2.430 2.440 2.430 2.460 974,000 2,382,660 2.4463 1.828 1.821 1.828 1.821 1.843 1,299,755 1.8332 -0.81%
2012-03-09 0 2.460 2.460 2.480 2.410 2.500 549,000 1,355,730 2.4695 1.843 1.843 1.858 1.806 1.873 732,613 1.8505 0.82%
2012-03-08 0 2.440 2.440 2.450 2.440 2.470 608,000 1,491,620 2.4533 1.828 1.828 1.836 1.828 1.851 811,346 1.8385 0.83%
2012-03-07 0 2.420 2.400 2.430 2.380 2.460 1,335,500 3,216,430 2.4084 1.813 1.798 1.821 1.784 1.843 1,782,159 1.8048 -1.63%
2012-03-06 0 2.460 2.460 2.470 2.450 2.550 1,469,000 3,650,440 2.4850 1.843 1.843 1.851 1.836 1.911 1,960,308 1.8622 -5.02%
2012-03-05 0 2.590 2.580 2.590 2.570 2.680 1,017,000 2,666,030 2.6215 1.941 1.933 1.941 1.926 2.008 1,357,136 1.9645 -3.36%
2012-03-02 0 2.680 2.660 2.680 2.610 2.700 879,000 2,338,780 2.6607 2.008 1.993 2.008 1.956 2.023 1,172,982 1.9939 0.75%
2012-03-01 0 2.660 2.650 2.670 2.630 2.700 543,000 1,444,100 2.6595 1.993 1.986 2.001 1.971 2.023 724,607 1.9929 -1.48%
2012-02-29 0 2.700 2.700 2.720 2.620 2.730 1,920,000 5,184,280 2.7001 2.023 2.023 2.038 1.963 2.046 2,562,145 2.0234 1.50%
2012-02-28 0 2.660 2.660 2.670 2.600 2.700 1,339,000 3,576,370 2.6709 1.993 1.993 2.001 1.948 2.023 1,786,829 2.0015 1.53%
2012-02-27 0 2.620 2.600 2.630 2.580 2.740 1,533,000 4,106,190 2.6785 1.963 1.948 1.971 1.933 2.053 2,045,713 2.0072 -0.76%
2012-02-24 0 2.640 2.640 2.660 2.570 2.650 1,441,000 3,774,160 2.6191 1.978 1.978 1.993 1.926 1.986 1,922,943 1.9627 2.72%
2012-02-23 0 2.570 2.570 2.600 2.560 2.640 463,000 1,206,770 2.6064 1.926 1.926 1.948 1.918 1.978 617,851 1.9532 -2.28%
2012-02-22 0 2.630 2.630 2.640 2.500 2.640 985,000 2,559,380 2.5984 1.971 1.971 1.978 1.873 1.978 1,314,434 1.9471 2.73%
2012-02-21 0 2.560 2.550 2.560 2.490 2.570 1,192,000 3,027,720 2.5400 1.918 1.911 1.918 1.866 1.926 1,590,665 1.9034 1.59%
2012-02-20 0 2.520 2.510 2.520 2.510 2.580 1,074,000 2,741,080 2.5522 1.888 1.881 1.888 1.881 1.933 1,433,200 1.9126 0.00%
2012-02-17 0 2.520 2.510 2.520 2.490 2.530 638,000 1,604,320 2.5146 1.888 1.881 1.888 1.866 1.896 851,379 1.8844 1.20%
2012-02-16 0 2.490 2.480 2.490 2.460 2.520 752,000 1,865,740 2.4810 1.866 1.858 1.866 1.843 1.888 1,003,507 1.8592 -1.19%
2012-02-15 0 2.520 2.510 2.520 2.400 2.540 1,356,000 3,341,860 2.4645 1.888 1.881 1.888 1.798 1.903 1,809,515 1.8468 3.70%
2012-02-14 0 2.430 2.430 2.440 2.410 2.560 2,152,000 5,320,610 2.4724 1.821 1.821 1.828 1.806 1.918 2,871,738 1.8527 -5.08%
2012-02-13 0 2.560 2.550 2.560 2.520 2.590 887,000 2,267,330 2.5562 1.918 1.911 1.918 1.888 1.941 1,183,658 1.9155 0.00%
2012-02-10 0 2.560 2.550 2.560 2.540 2.650 2,167,000 5,638,890 2.6022 1.918 1.911 1.918 1.903 1.986 2,891,754 1.9500 -2.66%
2012-02-09 0 2.630 2.610 2.630 2.530 2.660 2,577,000 6,750,650 2.6196 1.971 1.956 1.971 1.896 1.993 3,438,879 1.9630 -0.38%
2012-02-08 0 2.640 2.640 2.650 2.470 2.650 1,385,000 3,587,160 2.5900 1.978 1.978 1.986 1.851 1.986 1,848,214 1.9409 5.60%
2012-02-07 0 2.500 2.470 2.500 2.460 2.540 761,252 1,902,394 2.4990 1.873 1.851 1.873 1.843 1.903 1,015,853 1.8727 -1.57%
2012-02-06 0 2.540 2.530 2.540 2.500 2.680 1,773,000 4,503,990 2.5403 1.903 1.896 1.903 1.873 2.008 2,365,981 1.9036 -3.79%
2012-02-03 0 2.640 2.620 2.650 2.470 2.650 1,905,000 4,917,200 2.5812 1.978 1.963 1.986 1.851 1.986 2,542,128 1.9343 5.18%
2012-02-02 0 2.510 2.500 2.510 2.430 2.520 1,263,000 3,137,050 2.4838 1.881 1.873 1.881 1.821 1.888 1,685,411 1.8613 3.72%
2012-02-01 0 2.420 2.400 2.430 2.400 2.430 291,000 701,730 2.4114 1.813 1.798 1.821 1.798 1.821 388,325 1.8071 -0.41%
2012-01-31 0 2.430 2.400 2.430 2.360 2.440 595,000 1,430,940 2.4049 1.821 1.798 1.821 1.769 1.828 793,998 1.8022 0.83%
2012-01-30 0 2.410 2.410 2.420 2.380 2.480 839,000 2,025,670 2.4144 1.806 1.806 1.813 1.784 1.858 1,119,604 1.8093 -2.82%
2012-01-27 0 2.480 2.480 2.490 2.460 2.540 891,000 2,226,940 2.4994 1.858 1.858 1.866 1.843 1.903 1,188,995 1.8730 -1.98%
2012-01-26 0 2.530 2.510 2.530 2.370 2.570 1,345,120 3,305,096 2.4571 1.896 1.881 1.896 1.776 1.926 1,794,996 1.8413 6.75%
2012-01-20 0 2.370 2.350 2.370 2.320 2.400 790,000 1,869,240 2.3661 1.776 1.761 1.776 1.739 1.798 1,054,216 1.7731 2.16%
2012-01-19 0 2.320 2.310 2.320 2.270 2.350 697,000 1,625,520 2.3322 1.739 1.731 1.739 1.701 1.761 930,112 1.7477 2.20%
2012-01-18 0 2.270 2.260 2.270 2.220 2.300 1,227,000 2,769,680 2.2573 1.701 1.694 1.701 1.664 1.724 1,637,371 1.6915 0.89%
2012-01-17 0 2.250 2.240 2.250 2.120 2.260 1,630,000 3,587,490 2.2009 1.686 1.679 1.686 1.589 1.694 2,175,154 1.6493 7.66%
2012-01-16 0 2.090 2.100 2.110 2.030 2.160 499,000 1,053,570 2.1114 1.566 1.574 1.581 1.521 1.619 665,891 1.5822 -3.69%
2012-01-13 0 2.170 2.160 2.170 2.130 2.200 1,012,000 2,179,410 2.1536 1.626 1.619 1.626 1.596 1.649 1,350,464 1.6138 0.46%
2012-01-12 0 2.160 2.150 2.160 2.130 2.210 1,278,000 2,760,550 2.1601 1.619 1.611 1.619 1.596 1.656 1,705,428 1.6187 -0.46%
2012-01-11 0 2.170 2.150 2.170 2.130 2.170 1,201,000 2,582,190 2.1500 1.626 1.611 1.626 1.596 1.626 1,602,675 1.6112 1.88%
2012-01-10 0 2.130 2.120 2.130 2.040 2.140 2,354,600 4,981,270 2.1155 1.596 1.589 1.596 1.529 1.604 3,142,097 1.5853 1.43%
2012-01-09 0 2.100 2.070 2.100 2.000 2.100 989,000 2,034,310 2.0569 1.574 1.551 1.574 1.499 1.574 1,319,772 1.5414 3.45%
2012-01-06 0 2.030 2.030 2.050 2.020 2.070 721,000 1,471,880 2.0414 1.521 1.521 1.536 1.514 1.551 962,139 1.5298 -0.98%
2012-01-05 0 2.050 2.050 2.070 2.030 2.120 443,000 916,970 2.0699 1.536 1.536 1.551 1.521 1.589 591,162 1.5511 -2.38%
2012-01-04 0 2.100 2.090 2.100 2.080 2.280 261,435 552,022 2.1115 1.574 1.566 1.574 1.559 1.709 348,872 1.5823 0.96%
2012-01-03 0 2.080 2.080 2.090 2.040 2.120 611,000 1,273,400 2.0841 1.559 1.559 1.566 1.529 1.589 815,349 1.5618 -0.95%
2011-12-30 0 2.100 2.090 2.110 2.080 2.120 343,000 717,610 2.0922 1.574 1.566 1.581 1.559 1.589 457,717 1.5678 0.96%
2011-12-29 0 2.080 2.080 2.100 2.080 2.160 993,000 2,085,400 2.1001 1.559 1.559 1.574 1.559 1.619 1,325,109 1.5738 -3.26%
2011-12-28 0 2.150 2.140 2.150 2.110 2.190 258,000 551,080 2.1360 1.611 1.604 1.611 1.581 1.641 344,288 1.6006 -1.38%
2011-12-23 0 2.180 2.170 2.180 2.140 2.250 768,000 1,668,604 2.1727 1.634 1.626 1.634 1.604 1.686 1,024,858 1.6281 1.87%
2011-12-22 0 2.140 2.140 2.150 2.080 2.190 1,135,000 2,447,500 2.1564 1.604 1.604 1.611 1.559 1.641 1,514,601 1.6159 -2.28%
2011-12-21 0 2.190 2.160 2.200 2.140 2.270 1,045,000 2,293,570 2.1948 1.641 1.619 1.649 1.604 1.701 1,394,501 1.6447 0.92%
2011-12-20 0 2.170 2.120 2.180 2.070 2.200 429,000 920,410 2.1455 1.626 1.589 1.634 1.551 1.649 572,479 1.6078 1.40%
2011-12-19 0 2.140 2.110 2.140 2.080 2.170 555,000 1,167,420 2.1035 1.604 1.581 1.604 1.559 1.626 740,620 1.5763 -2.73%
2011-12-16 0 2.200 2.150 2.200 2.150 2.250 760,000 1,677,700 2.2075 1.649 1.611 1.649 1.611 1.686 1,014,182 1.6542 0.92%
2011-12-15 0 2.180 2.180 2.190 2.150 2.250 339,000 737,760 2.1763 1.634 1.634 1.641 1.611 1.686 452,379 1.6308 -3.54%
2011-12-14 0 2.260 2.260 2.300 2.230 2.320 429,000 977,922 2.2795 1.694 1.694 1.724 1.671 1.739 572,479 1.7082 -1.74%
2011-12-13 0 2.300 2.300 2.330 2.290 2.330 274,200 630,936 2.3010 1.724 1.724 1.746 1.716 1.746 365,906 1.7243 -0.86%
2011-12-12 0 2.320 2.290 2.320 2.280 2.350 640,600 1,490,214 2.3263 1.739 1.716 1.739 1.709 1.761 854,849 1.7432 -0.43%
2011-12-09 0 2.330 2.310 2.330 2.310 2.370 953,000 2,220,853 2.3304 1.746 1.731 1.746 1.731 1.776 1,271,731 1.7463 -2.10%
2011-12-08 0 2.380 2.360 2.380 2.360 2.430 602,000 1,434,810 2.3834 1.784 1.769 1.784 1.769 1.821 803,339 1.7861 -2.06%
2011-12-07 0 2.430 2.420 2.430 2.410 2.450 1,392,000 3,364,240 2.4168 1.821 1.813 1.821 1.806 1.836 1,857,555 1.8111 0.00%
2011-12-06 0 2.430 2.410 2.430 2.410 2.520 192,000 472,590 2.4614 1.821 1.806 1.821 1.806 1.888 256,214 1.8445 -0.82%
2011-12-05 0 2.450 2.450 2.500 2.410 2.510 211,000 519,440 2.4618 1.836 1.836 1.873 1.806 1.881 281,569 1.8448 -1.61%
2011-12-02 0 2.490 2.460 2.500 2.430 2.550 293,000 723,850 2.4705 1.866 1.843 1.873 1.821 1.911 390,994 1.8513 -0.40%
2011-12-01 0 2.500 2.500 2.540 2.460 2.550 731,000 1,843,080 2.5213 1.873 1.873 1.903 1.843 1.911 975,483 1.8894 5.04%
2011-11-30 0 2.380 2.350 2.410 2.310 2.460 181,000 432,153 2.3876 1.784 1.761 1.806 1.731 1.843 241,536 1.7892 -2.86%
2011-11-29 0 2.450 2.430 2.460 2.400 2.480 589,000 1,435,230 2.4367 1.836 1.821 1.843 1.798 1.858 785,991 1.8260 2.08%
2011-11-28 0 2.400 2.400 2.430 2.390 2.440 49,000 119,070 2.4300 1.798 1.798 1.821 1.791 1.828 65,388 1.8210 2.13%
2011-11-25 0 2.350 2.330 2.350 2.300 2.390 266,000 627,610 2.3594 1.761 1.746 1.761 1.724 1.791 354,964 1.7681 -0.84%
2011-11-24 0 2.370 2.320 2.420 2.250 2.400 199,025 463,107 2.3269 1.776 1.739 1.813 1.686 1.798 265,589 1.7437 2.16%
2011-11-23 0 2.320 2.320 2.330 2.250 2.430 271,000 629,360 2.3224 1.739 1.739 1.746 1.686 1.821 361,636 1.7403 -0.43%
2011-11-22 0 2.330 2.320 2.450 2.260 2.400 323,000 752,720 2.3304 1.746 1.739 1.836 1.694 1.798 431,028 1.7463 -2.10%
2011-11-21 0 2.380 2.380 2.410 2.380 2.500 587,000 1,412,430 2.4062 1.784 1.784 1.806 1.784 1.873 783,322 1.8031 -1.65%
2011-11-18 0 2.420 2.420 2.440 2.420 2.510 375,000 921,190 2.4565 1.813 1.813 1.828 1.813 1.881 500,419 1.8408 -4.35%
2011-11-17 0 2.530 2.510 2.530 2.520 2.550 181,657 459,342 2.5286 1.896 1.881 1.896 1.888 1.911 242,412 1.8949 1.20%
2011-11-16 0 2.500 2.470 2.500 2.450 2.570 303,000 752,160 2.4824 1.873 1.851 1.873 1.836 1.926 404,339 1.8602 -2.34%
2011-11-15 0 2.560 2.530 2.570 2.320 2.580 516,000 1,306,910 2.5328 1.918 1.896 1.926 1.739 1.933 688,576 1.8980 -2.29%
2011-11-14 0 2.620 2.570 2.630 2.520 2.630 310,000 804,080 2.5938 1.963 1.926 1.971 1.888 1.971 413,680 1.9437 4.80%
2011-11-11 0 2.500 2.500 2.510 2.500 2.560 235,000 593,440 2.5253 1.873 1.873 1.881 1.873 1.918 313,596 1.8924 1.21%
2011-11-10 0 2.470 2.460 2.470 2.460 2.600 730,000 1,822,940 2.4972 1.851 1.843 1.851 1.843 1.948 974,149 1.8713 -6.79%
2011-11-09 0 2.650 2.650 2.730 2.650 2.850 531,000 1,462,560 2.7544 1.986 1.986 2.046 1.986 2.136 708,593 2.0640 -1.85%
2011-11-08 0 2.700 2.670 2.710 2.660 2.720 349,000 937,110 2.6851 2.023 2.001 2.031 1.993 2.038 465,723 2.0122 1.12%
2011-11-07 0 2.670 2.670 2.680 2.620 2.740 688,000 1,846,640 2.6841 2.001 2.001 2.008 1.963 2.053 918,102 2.0114 -2.55%
2011-11-04 0 2.740 2.730 2.740 2.630 2.750 1,384,000 3,720,940 2.6885 2.053 2.046 2.053 1.971 2.061 1,846,880 2.0147 7.03%
2011-11-03 0 2.560 2.550 2.600 2.550 2.690 665,220 1,725,590 2.5940 1.918 1.911 1.948 1.911 2.016 887,703 1.9439 -3.03%
2011-11-02 0 2.640 2.640 2.670 2.500 2.690 989,000 2,568,200 2.5968 1.978 1.978 2.001 1.873 2.016 1,319,772 1.9459 0.00%
2011-11-01 0 2.640 2.580 2.630 2.500 2.690 471,000 1,222,370 2.5953 1.978 1.933 1.971 1.873 2.016 628,526 1.9448 1.15%
2011-10-31 0 2.610 2.620 2.650 2.550 2.750 464,000 1,220,160 2.6297 1.956 1.963 1.986 1.911 2.061 619,185 1.9706 -5.09%
2011-10-28 0 2.750 2.620 2.750 2.620 2.880 2,143,000 5,856,250 2.7327 2.061 1.963 2.061 1.963 2.158 2,859,727 2.0478 0.00%
2011-10-27 0 2.750 2.720 2.750 2.600 2.770 1,622,000 4,355,540 2.6853 2.061 2.038 2.061 1.948 2.076 2,164,479 2.0123 8.27%
2011-10-26 0 2.540 2.520 2.540 2.350 2.550 507,000 1,270,590 2.5061 1.903 1.888 1.903 1.761 1.911 676,566 1.8780 2.01%
2011-10-25 0 2.490 2.490 2.500 2.450 2.540 488,000 1,220,090 2.5002 1.866 1.866 1.873 1.836 1.903 651,212 1.8736 -1.97%
2011-10-24 0 2.540 2.480 2.540 2.380 2.550 568,000 1,405,230 2.4740 1.903 1.858 1.903 1.784 1.911 757,968 1.8539 7.17%
2011-10-21 0 2.370 2.300 2.380 2.220 2.380 321,000 733,890 2.2863 1.776 1.724 1.784 1.664 1.784 428,359 1.7133 3.95%
2011-10-20 0 2.280 2.240 2.290 2.170 2.300 351,000 782,230 2.2286 1.709 1.679 1.716 1.626 1.724 468,392 1.6700 -2.15%
2011-10-19 0 2.330 2.330 2.340 2.320 2.430 213,000 503,580 2.3642 1.746 1.746 1.754 1.739 1.821 284,238 1.7717 0.00%
2011-10-18 0 2.330 2.300 2.340 2.290 2.430 847,000 1,976,620 2.3337 1.746 1.724 1.754 1.716 1.821 1,130,280 1.7488 -6.05%
2011-10-17 0 2.480 2.480 2.490 2.470 2.590 558,000 1,396,450 2.5026 1.858 1.858 1.866 1.851 1.941 744,623 1.8754 3.33%
2011-10-14 0 2.400 2.400 2.420 2.390 2.680 606,000 1,472,570 2.4300 1.798 1.798 1.813 1.791 2.008 808,677 1.8210 -5.88%
2011-10-13 0 2.550 2.550 2.560 2.340 2.550 1,568,000 3,838,280 2.4479 1.911 1.911 1.918 1.754 1.911 2,092,418 1.8344 10.39%
2011-10-12 0 2.310 2.290 2.310 2.110 2.330 1,579,000 3,549,520 2.2480 1.731 1.716 1.731 1.581 1.746 2,107,097 1.6846 9.48%
2011-10-11 0 2.110 2.110 2.120 2.090 2.260 1,953,000 4,223,190 2.1624 1.581 1.581 1.589 1.566 1.694 2,606,182 1.6205 0.48%
2011-10-10 0 2.100 2.090 2.120 2.050 2.130 604,000 1,264,340 2.0933 1.574 1.566 1.589 1.536 1.596 806,008 1.5686 -1.87%
2011-10-07 0 2.140 2.120 2.150 2.040 2.160 918,000 1,933,200 2.1059 1.604 1.589 1.611 1.529 1.619 1,225,026 1.5781 6.47%
2011-10-06 0 2.010 1.990 2.010 1.950 2.060 944,000 1,878,140 1.9896 1.506 1.491 1.506 1.461 1.544 1,259,721 1.4909 3.08%
2011-10-04 0 1.950 1.950 1.980 1.930 2.040 800,000 1,595,540 1.9944 1.461 1.461 1.484 1.446 1.529 1,067,560 1.4946 -5.34%
2011-10-03 0 2.060 2.050 2.080 2.030 2.290 1,503,657 3,187,629 2.1199 1.544 1.536 1.559 1.521 1.716 2,006,556 1.5886 -6.36%
2011-09-30 0 2.200 2.140 2.210 2.100 2.340 615,000 1,346,730 2.1898 1.649 1.604 1.656 1.574 1.754 820,687 1.6410 -5.58%
2011-09-28 0 2.330 2.300 2.330 2.210 2.400 501,000 1,140,420 2.2763 1.746 1.724 1.746 1.656 1.798 668,560 1.7058 1.30%
2011-09-27 0 2.300 2.280 2.300 2.150 2.350 727,000 1,631,050 2.2435 1.724 1.709 1.724 1.611 1.761 970,146 1.6812 4.55%
2011-09-26 0 2.200 2.150 2.200 2.030 2.420 1,595,000 3,489,930 2.1880 1.649 1.611 1.649 1.521 1.813 2,128,449 1.6397 -7.95%
2011-09-23 0 2.390 2.340 2.390 2.290 2.470 1,783,000 4,210,480 2.3615 1.791 1.754 1.791 1.716 1.851 2,379,325 1.7696 -5.16%
2011-09-22 0 2.520 2.520 2.540 2.500 2.800 1,221,000 3,135,770 2.5682 1.888 1.888 1.903 1.873 2.098 1,629,364 1.9245 -7.69%
2011-09-21 0 2.730 2.710 2.730 2.720 2.780 958,000 2,640,330 2.7561 2.046 2.031 2.046 2.038 2.083 1,278,404 2.0653 0.00%
2011-09-20 0 2.730 2.730 2.760 2.650 2.800 424,000 1,144,280 2.6988 2.046 2.046 2.068 1.986 2.098 565,807 2.0224 -1.80%
2011-09-19 0 2.780 2.740 2.780 2.740 2.800 650,000 1,801,410 2.7714 2.083 2.053 2.083 2.053 2.098 867,393 2.0768 -0.71%
2011-09-16 0 2.800 2.790 2.800 2.790 2.910 836,000 2,356,850 2.8192 2.098 2.091 2.098 2.091 2.181 1,115,601 2.1126 0.00%
2011-09-15 0 2.800 2.800 2.810 2.790 2.900 571,000 1,615,530 2.8293 2.098 2.098 2.106 2.091 2.173 761,971 2.1202 -1.41%
2011-09-14 0 2.840 2.800 2.840 2.710 2.920 1,258,101 3,519,224 2.7973 2.128 2.098 2.128 2.031 2.188 1,678,874 2.0962 -0.70%
2011-09-12 0 2.860 2.860 2.880 2.850 2.960 540,000 1,566,180 2.9003 2.143 2.143 2.158 2.136 2.218 720,603 2.1734 -4.67%
2011-09-09 0 3.000 3.000 3.010 2.990 3.060 382,000 1,156,660 3.0279 2.248 2.248 2.256 2.241 2.293 509,760 2.2690 -0.66%
2011-09-08 0 3.020 3.020 3.030 2.990 3.100 498,000 1,501,050 3.0142 2.263 2.263 2.271 2.241 2.323 664,556 2.2587 0.33%
2011-09-07 0 3.010 3.010 3.030 3.000 3.080 493,000 1,487,410 3.0171 2.256 2.256 2.271 2.248 2.308 657,884 2.2609 0.00%
2011-09-06 0 3.010 3.020 3.030 2.930 3.020 777,000 2,311,550 2.9750 2.256 2.263 2.271 2.196 2.263 1,036,868 2.2294 0.33%
2011-09-05 0 3.000 3.000 3.010 3.000 3.180 442,000 1,339,840 3.0313 2.248 2.248 2.256 2.248 2.383 589,827 2.2716 -0.99%
2011-09-02 0 3.030 3.020 3.050 3.000 3.150 555,000 1,687,690 3.0409 2.271 2.263 2.286 2.248 2.361 740,620 2.2788 -0.33%
2011-09-01 0 3.040 3.020 3.060 3.000 3.270 1,548,000 4,862,310 3.1410 2.278 2.263 2.293 2.248 2.450 2,065,729 2.3538 -3.18%
2011-08-31 0 3.140 3.130 3.150 3.040 3.150 685,000 2,118,160 3.0922 2.353 2.346 2.361 2.278 2.361 914,099 2.3172 3.63%
2011-08-30 0 3.030 3.030 3.050 2.980 3.130 602,000 1,827,080 3.0350 2.271 2.271 2.286 2.233 2.346 803,339 2.2744 2.71%
2011-08-29 0 2.950 2.930 2.950 2.920 2.990 355,000 1,042,480 2.9366 2.211 2.196 2.211 2.188 2.241 473,730 2.2006 1.72%
2011-08-26 0 2.900 2.880 2.900 2.870 3.020 875,000 2,563,480 2.9297 2.173 2.158 2.173 2.151 2.263 1,167,644 2.1954 -3.97%
2011-08-25 0 3.020 3.010 3.020 2.980 3.100 1,092,000 3,301,140 3.0230 2.263 2.256 2.263 2.233 2.323 1,457,220 2.2654 0.33%
2011-08-24 0 3.010 2.980 3.020 2.980 3.060 558,000 1,681,260 3.0130 2.256 2.233 2.263 2.233 2.293 744,623 2.2579 0.67%
2011-08-23 0 2.990 2.980 3.000 2.900 3.050 939,000 2,788,020 2.9691 2.241 2.233 2.248 2.173 2.286 1,253,049 2.2250 2.05%
2011-08-22 0 2.930 2.920 2.940 2.880 3.210 1,403,000 4,153,750 2.9606 2.196 2.188 2.203 2.158 2.405 1,872,234 2.2186 -7.28%
2011-08-19 0 3.160 3.120 3.160 3.110 3.190 470,000 1,472,920 3.1339 2.368 2.338 2.368 2.331 2.390 627,192 2.3484 -3.07%
2011-08-18 0 3.260 3.190 3.260 3.190 3.350 714,000 2,313,230 3.2398 2.443 2.390 2.443 2.390 2.510 952,798 2.4278 -1.81%
2011-08-17 0 3.320 3.300 3.320 3.300 3.460 582,000 1,954,050 3.3575 2.488 2.473 2.488 2.473 2.593 776,650 2.5160 -3.77%
2011-08-16 0 3.450 3.390 3.450 3.350 3.570 1,595,000 5,454,410 3.4197 2.585 2.540 2.585 2.510 2.675 2,128,449 2.5626 2.37%
2011-08-15 0 3.370 3.370 3.380 3.340 3.540 966,000 3,292,470 3.4084 2.525 2.525 2.533 2.503 2.653 1,289,079 2.5541 0.90%
2011-08-12 0 3.340 3.340 3.350 3.300 3.400 773,500 2,583,820 3.3404 2.503 2.503 2.510 2.473 2.548 1,032,197 2.5032 0.60%
2011-08-11 0 3.320 3.210 3.330 3.050 3.320 908,000 2,920,310 3.2162 2.488 2.405 2.495 2.286 2.488 1,211,681 2.4101 -0.30%
2011-08-10 0 3.330 3.280 3.330 3.240 3.440 2,656,000 8,930,633 3.3624 2.495 2.458 2.495 2.428 2.578 3,544,301 2.5197 5.38%
2011-08-09 0 3.160 3.160 3.170 2.930 3.300 1,815,976 5,597,865 3.0826 2.368 2.368 2.376 2.196 2.473 2,423,330 2.3100 -3.36%
2011-08-08 0 3.270 3.260 3.270 3.230 3.550 1,925,000 6,374,220 3.3113 2.450 2.443 2.450 2.420 2.660 2,568,817 2.4814 -7.89%
2011-08-05 0 3.550 3.520 3.550 3.510 3.730 1,877,000 6,717,890 3.5791 2.660 2.638 2.660 2.630 2.795 2,504,764 2.6820 -6.82%
2011-08-04 0 3.810 3.810 3.820 3.800 3.850 758,976 2,902,439 3.8242 2.855 2.855 2.863 2.848 2.885 1,012,816 2.8657 0.26%
2011-08-03 0 3.800 3.800 3.810 3.800 3.850 580,000 2,210,950 3.8120 2.848 2.848 2.855 2.848 2.885 773,981 2.8566 -2.06%
2011-08-02 0 3.880 3.860 3.890 3.860 3.920 609,000 2,360,280 3.8757 2.908 2.893 2.915 2.893 2.938 812,680 2.9043 -0.51%
2011-08-01 0 3.900 3.890 3.900 3.840 3.950 419,000 1,633,580 3.8988 2.923 2.915 2.923 2.878 2.960 559,135 2.9216 -0.51%
2011-07-29 0 3.920 3.910 3.920 3.890 3.940 450,000 1,758,220 3.9072 2.938 2.930 2.938 2.915 2.953 600,503 2.9279 0.51%
2011-07-28 0 3.900 3.900 3.910 3.890 3.990 485,000 1,899,210 3.9159 2.923 2.923 2.930 2.915 2.990 647,208 2.9345 -2.50%
2011-07-27 0 4.000 3.900 4.000 3.820 4.000 891,527 3,465,623 3.8873 2.997 2.923 2.997 2.863 2.997 1,189,699 2.9130 4.99%
2011-07-26 0 3.810 3.790 3.800 3.800 3.940 2,279,000 8,764,490 3.8458 2.855 2.840 2.848 2.848 2.953 3,041,213 2.8819 0.00%
2011-07-25 0 3.810 3.810 3.850 3.780 3.910 1,093,000 4,205,710 3.8479 2.855 2.855 2.885 2.833 2.930 1,458,554 2.8835 -2.31%
2011-07-22 0 3.900 3.890 3.900 3.850 3.920 2,126,000 8,276,250 3.8929 2.923 2.915 2.923 2.885 2.938 2,837,042 2.9172 1.30%
2011-07-21 0 3.850 3.850 3.860 3.840 4.110 6,572,000 25,718,510 3.9133 2.885 2.885 2.893 2.878 3.080 8,770,009 2.9326 -10.88%
2011-07-20 0 4.320 4.300 4.320 4.280 4.480 476,400 2,065,420 4.3355 3.237 3.222 3.237 3.207 3.357 635,732 3.2489 -0.92%
2011-07-19 0 4.360 4.350 4.380 4.300 4.470 490,000 2,130,852 4.3487 3.267 3.260 3.282 3.222 3.350 653,881 3.2588 0.00%
2011-07-18 0 4.360 4.350 4.370 4.330 4.500 337,000 1,481,200 4.3953 3.267 3.260 3.275 3.245 3.372 449,710 3.2937 -0.46%
2011-07-15 0 4.380 4.370 4.390 4.350 4.410 343,000 1,500,490 4.3746 3.282 3.275 3.290 3.260 3.305 457,717 3.2782 -0.68%
2011-07-14 0 4.410 4.420 4.460 4.370 4.470 444,000 1,951,600 4.3955 3.305 3.312 3.342 3.275 3.350 592,496 3.2939 0.46%
2011-07-13 0 4.390 4.340 4.390 4.280 4.430 443,000 1,917,110 4.3276 3.290 3.252 3.290 3.207 3.320 591,162 3.2430 2.09%
2011-07-12 0 4.300 4.270 4.300 4.250 4.350 1,265,000 5,427,111 4.2902 3.222 3.200 3.222 3.185 3.260 1,688,080 3.2150 -1.83%
2011-07-11 0 4.380 4.380 4.390 4.380 4.550 844,000 3,731,660 4.4214 3.282 3.282 3.290 3.282 3.410 1,126,276 3.3133 -3.31%
2011-07-08 0 4.530 4.510 4.530 4.450 4.580 413,000 1,864,180 4.5138 3.395 3.380 3.395 3.335 3.432 551,128 3.3825 2.03%
2011-07-07 0 4.440 4.400 4.440 4.360 4.460 581,000 2,576,410 4.4344 3.327 3.297 3.327 3.267 3.342 775,316 3.3230 1.83%
2011-07-06 0 4.360 4.360 4.380 4.350 4.420 764,000 3,354,470 4.3907 3.267 3.267 3.282 3.260 3.312 1,019,520 3.2902 -1.58%
2011-07-05 0 4.430 4.430 4.440 4.410 4.570 1,118,000 5,011,910 4.4829 3.320 3.320 3.327 3.305 3.425 1,491,916 3.3594 -1.56%
2011-07-04 0 4.500 4.480 4.500 4.380 4.580 2,194,976 9,809,353 4.4690 3.372 3.357 3.372 3.282 3.432 2,929,087 3.3489 2.74%
2011-06-30 0 4.380 4.370 4.380 4.370 4.440 450,000 1,977,980 4.3955 3.282 3.275 3.282 3.275 3.327 600,503 3.2939 -0.45%
2011-06-29 0 4.400 4.370 4.400 4.320 4.400 366,000 1,595,800 4.3601 3.297 3.275 3.297 3.237 3.297 488,409 3.2673 1.62%
2011-06-28 0 4.330 4.320 4.350 4.330 4.440 326,000 1,431,630 4.3915 3.245 3.237 3.260 3.245 3.327 435,031 3.2909 -0.46%
2011-06-27 0 4.350 4.320 4.350 4.300 4.380 264,000 1,144,360 4.3347 3.260 3.237 3.260 3.222 3.282 352,295 3.2483 -2.25%
2011-06-24 0 4.450 4.420 4.450 4.270 4.450 1,076,000 4,701,620 4.3695 3.335 3.312 3.335 3.200 3.335 1,435,869 3.2744 3.49%
2011-06-23 0 4.300 4.290 4.300 4.220 4.460 997,000 4,279,530 4.2924 3.222 3.215 3.222 3.162 3.342 1,330,447 3.2166 1.65%
2011-06-22 0 4.230 4.230 4.280 4.230 4.440 404,000 1,733,730 4.2914 3.170 3.170 3.207 3.170 3.327 539,118 3.2159 -2.08%
2011-06-21 0 4.320 4.290 4.320 4.210 4.320 278,000 1,186,720 4.2688 3.237 3.215 3.237 3.155 3.237 370,977 3.1989 3.60%
2011-06-20 0 4.170 4.170 4.210 4.170 4.450 1,606,000 6,917,510 4.3073 3.125 3.125 3.155 3.125 3.335 2,143,128 3.2278 -6.50%
2011-06-17 0 4.460 4.460 4.490 3.920 4.500 5,071,000 21,654,788 4.2703 3.342 3.342 3.365 2.938 3.372 6,766,999 3.2001 12.06%
2011-06-16 0 3.980 3.980 3.990 3.960 4.030 657,000 2,611,301 3.9746 2.983 2.983 2.990 2.968 3.020 876,734 2.9784 -1.97%
2011-06-15 0 4.060 4.030 4.070 4.000 4.070 1,067,000 4,313,630 4.0428 3.042 3.020 3.050 2.997 3.050 1,423,859 3.0295 1.00%
2011-06-14 0 4.020 4.010 4.020 3.970 4.080 1,095,000 4,429,520 4.0452 3.012 3.005 3.012 2.975 3.057 1,461,223 3.0314 -0.50%
2011-06-13 0 4.040 4.020 4.050 3.960 4.080 582,000 2,343,130 4.0260 3.027 3.012 3.035 2.968 3.057 776,650 3.0170 -0.74%
2011-06-10 0 4.070 4.060 4.070 4.060 4.240 512,000 2,100,839 4.1032 3.050 3.042 3.050 3.042 3.177 683,239 3.0748 -0.25%
2011-06-09 0 4.080 4.070 4.090 4.060 4.150 1,444,522 5,909,268 4.0908 3.057 3.050 3.065 3.042 3.110 1,927,643 3.0655 -0.73%
2011-06-08 0 4.110 4.110 4.160 4.060 4.300 1,692,000 7,131,030 4.2146 3.080 3.080 3.117 3.042 3.222 2,257,890 3.1583 -3.75%
2011-06-07 0 4.270 4.270 4.290 4.120 4.300 1,113,000 4,727,990 4.2480 3.200 3.200 3.215 3.087 3.222 1,485,243 3.1833 -1.39%
2011-06-03 0 4.330 4.330 4.340 4.330 4.350 684,000 2,971,360 4.3441 3.245 3.245 3.252 3.245 3.260 912,764 3.2553 -0.46%
2011-06-02 0 4.350 4.340 4.360 4.320 4.440 1,451,000 6,320,510 4.3560 3.260 3.252 3.267 3.237 3.327 1,936,288 3.2642 -0.68%
2011-06-01 0 4.380 4.370 4.420 4.310 4.460 421,142 1,847,273 4.3863 3.282 3.275 3.312 3.230 3.342 561,993 3.2870 -1.79%
2011-05-31 0 4.460 4.450 4.470 4.240 4.470 1,235,000 5,415,035 4.3846 3.342 3.335 3.350 3.177 3.350 1,648,046 3.2857 3.96%
2011-05-30 0 4.290 4.260 4.290 4.210 4.290 452,000 1,925,775 4.2606 3.215 3.192 3.215 3.155 3.215 603,172 3.1927 0.00%
2011-05-27 0 4.290 4.270 4.300 4.200 4.350 759,000 3,244,680 4.2749 3.215 3.200 3.222 3.147 3.260 1,012,848 3.2035 0.70%
2011-05-26 0 4.260 4.260 4.270 4.250 4.350 943,400 4,033,628 4.2756 3.192 3.192 3.200 3.185 3.260 1,258,921 3.2040 -0.70%
2011-05-25 0 4.290 4.290 4.300 4.190 4.370 1,385,000 5,893,070 4.2549 3.215 3.215 3.222 3.140 3.275 1,848,214 3.1885 1.66%
2011-05-24 0 4.220 4.210 4.230 4.040 4.250 1,370,566 5,752,492 4.1972 3.162 3.155 3.170 3.027 3.185 1,828,953 3.1452 0.48%
2011-05-23 0 4.200 4.200 4.210 4.160 4.240 1,149,522 4,814,615 4.1884 3.147 3.147 3.155 3.117 3.177 1,533,980 3.1386 -1.41%
2011-05-20 0 4.260 4.260 4.270 4.230 4.370 1,655,000 7,077,400 4.2764 3.192 3.192 3.200 3.170 3.275 2,208,516 3.2046 -2.52%
2011-05-19 0 4.370 4.370 4.380 4.340 4.520 1,799,566 7,972,240 4.4301 3.275 3.275 3.282 3.252 3.387 2,401,432 3.3198 -2.24%
2011-05-18 0 4.470 4.460 4.470 4.450 4.570 833,566 3,735,196 4.4810 3.350 3.342 3.350 3.335 3.425 1,112,353 3.3579 -0.45%
2011-05-17 0 4.490 4.490 4.500 4.430 4.540 744,473 3,329,104 4.4718 3.365 3.365 3.372 3.320 3.402 993,462 3.3510 -0.22%
2011-05-16 0 4.500 4.480 4.510 4.440 4.540 1,069,000 4,766,700 4.4590 3.372 3.357 3.380 3.327 3.402 1,426,528 3.3415 -1.53%
2011-05-13 0 4.570 4.580 4.590 4.500 4.580 1,064,000 4,813,940 4.5244 3.425 3.432 3.440 3.372 3.432 1,419,855 3.3904 0.88%
2011-05-12 0 4.530 4.510 4.540 4.420 4.600 1,000,000 4,483,460 4.4835 3.395 3.380 3.402 3.312 3.447 1,334,451 3.3598 -0.88%
2011-05-11 0 4.570 4.560 4.590 4.540 4.650 653,000 2,996,210 4.5884 3.425 3.417 3.440 3.402 3.485 871,396 3.4384 -0.22%
2011-05-09 0 4.580 4.550 4.580 4.500 4.590 1,019,000 4,641,630 4.5551 3.432 3.410 3.432 3.372 3.440 1,359,805 3.4135 0.88%
2011-05-06 0 4.540 4.530 4.540 4.500 4.600 1,452,000 6,570,070 4.5248 3.402 3.395 3.402 3.372 3.447 1,937,622 3.3908 -0.87%
2011-05-05 0 4.580 4.550 4.590 4.530 4.620 652,000 2,975,780 4.5641 3.432 3.410 3.440 3.395 3.462 870,062 3.4202 -0.22%
2011-05-04 0 4.590 4.560 4.590 4.490 4.660 2,040,000 9,292,380 4.5551 3.440 3.417 3.440 3.365 3.492 2,722,279 3.4135 -1.50%
2011-05-03 0 4.660 4.640 4.660 4.610 4.750 707,000 3,300,910 4.6689 3.492 3.477 3.492 3.455 3.560 943,457 3.4987 -0.64%
2011-04-29 0 4.690 4.660 4.700 4.640 4.810 2,895,810 13,625,682 4.7053 3.515 3.492 3.522 3.477 3.604 3,864,315 3.5260 -2.49%
2011-04-28 0 4.810 4.810 4.820 4.750 4.890 1,260,000 6,068,210 4.8160 3.604 3.604 3.612 3.560 3.664 1,681,408 3.6090 0.21%
2011-04-27 0 4.800 4.790 4.830 4.760 4.950 2,041,000 9,894,850 4.8480 3.597 3.589 3.619 3.567 3.709 2,723,613 3.6330 -1.84%
2011-04-26 0 4.890 4.890 4.920 4.890 5.000 1,455,500 7,171,110 4.9269 3.664 3.664 3.687 3.664 3.747 1,942,293 3.6921 -1.81%
2011-04-21 0 4.980 4.970 4.990 4.900 5.010 1,368,000 6,790,840 4.9641 3.732 3.724 3.739 3.672 3.754 1,825,528 3.7199 0.81%
2011-04-20 0 4.940 4.890 4.940 4.850 4.950 1,860,000 9,112,300 4.8991 3.702 3.664 3.702 3.634 3.709 2,482,078 3.6712 1.02%
2011-04-19 0 4.890 4.870 4.890 4.750 4.960 1,979,000 9,560,220 4.8308 3.664 3.649 3.664 3.560 3.717 2,640,878 3.6201 -0.61%
2011-04-18 0 4.920 4.890 4.950 4.920 5.040 845,000 4,198,270 4.9684 3.687 3.664 3.709 3.687 3.777 1,127,611 3.7232 0.00%
2011-04-15 0 4.920 4.880 4.930 4.850 4.960 1,873,000 9,163,350 4.8923 3.687 3.657 3.694 3.634 3.717 2,499,426 3.6662 1.03%
2011-04-14 0 4.870 4.860 4.870 4.850 5.030 1,762,000 8,647,240 4.9076 3.649 3.642 3.649 3.634 3.769 2,351,302 3.6776 -1.24%
2011-04-13 0 5.110 5.110 5.120 4.970 5.120 2,119,000 10,698,260 5.0487 3.695 3.695 3.702 3.594 3.702 2,930,349 3.6508 2.40%
2011-04-12 0 4.990 4.980 4.990 4.970 5.150 2,607,000 13,045,430 5.0040 3.608 3.601 3.608 3.594 3.724 3,605,200 3.6185 -1.96%
2011-04-11 0 5.090 5.070 5.090 5.070 5.190 2,078,000 10,659,730 5.1298 3.681 3.666 3.681 3.666 3.753 2,873,650 3.7095 -0.97%
2011-04-08 0 5.140 5.130 5.140 5.100 5.190 2,741,000 14,088,240 5.1398 3.717 3.710 3.717 3.688 3.753 3,790,508 3.7167 0.59%
2011-04-07 0 5.110 5.110 5.120 4.970 5.140 4,474,000 22,747,600 5.0844 3.695 3.695 3.702 3.594 3.717 6,187,060 3.6766 3.02%
2011-04-06 0 4.960 4.950 4.960 4.830 4.990 3,494,514 17,257,227 4.9384 3.587 3.579 3.587 3.493 3.608 4,832,537 3.5710 2.27%
2011-04-04 0 4.850 4.840 4.850 4.700 4.890 5,222,027 25,034,257 4.7940 3.507 3.500 3.507 3.399 3.536 7,221,501 3.4666 2.97%
2011-04-01 0 4.710 4.690 4.710 4.680 4.780 2,011,000 9,479,570 4.7139 3.406 3.391 3.406 3.384 3.457 2,780,996 3.4087 -0.63%
2011-03-31 0 4.740 4.710 4.760 4.630 4.770 2,375,957 11,127,766 4.6835 3.428 3.406 3.442 3.348 3.449 3,285,693 3.3867 1.50%
2011-03-30 0 4.670 4.670 4.680 4.630 4.690 1,161,000 5,411,580 4.6611 3.377 3.377 3.384 3.348 3.391 1,605,538 3.3706 1.08%
2011-03-29 0 4.620 4.620 4.640 4.560 4.700 811,400 3,758,224 4.6318 3.341 3.341 3.355 3.297 3.399 1,122,079 3.3493 -1.49%
2011-03-28 0 4.690 4.690 4.700 4.680 4.770 686,000 3,237,070 4.7188 3.391 3.391 3.399 3.384 3.449 948,664 3.4122 -0.64%
2011-03-25 0 4.720 4.710 4.750 4.630 4.790 1,495,000 7,054,910 4.7190 3.413 3.406 3.435 3.348 3.464 2,067,424 3.4124 1.94%
2011-03-24 0 4.630 4.620 4.630 4.600 4.700 1,059,000 4,920,170 4.6461 3.348 3.341 3.348 3.326 3.399 1,464,483 3.3597 0.65%
2011-03-23 0 4.600 4.600 4.610 4.550 4.650 1,659,000 7,642,390 4.6066 3.326 3.326 3.334 3.290 3.363 2,294,218 3.3312 0.00%
2011-03-22 0 4.600 4.580 4.620 4.570 4.650 871,000 4,011,050 4.6051 3.326 3.312 3.341 3.305 3.363 1,204,499 3.3301 0.22%
2011-03-21 0 4.590 4.580 4.590 4.550 4.660 2,105,000 9,696,640 4.6065 3.319 3.312 3.319 3.290 3.370 2,910,988 3.3310 -2.34%
2011-03-18 0 4.700 4.560 4.700 4.480 4.730 1,487,000 6,819,270 4.5859 3.399 3.297 3.399 3.240 3.420 2,056,361 3.3162 6.09%
2011-03-17 0 4.430 4.410 4.440 4.380 4.490 716,000 3,170,140 4.4276 3.203 3.189 3.211 3.167 3.247 990,151 3.2017 -1.99%
2011-03-16 0 4.520 4.490 4.530 4.390 4.540 1,449,000 6,459,740 4.4581 3.269 3.247 3.276 3.175 3.283 2,003,811 3.2237 0.89%
2011-03-15 0 4.480 4.460 4.480 4.380 4.550 1,776,000 7,897,880 4.4470 3.240 3.225 3.240 3.167 3.290 2,456,017 3.2157 -2.61%
2011-03-14 0 4.600 4.570 4.600 4.440 4.650 978,000 4,420,714 4.5202 3.326 3.305 3.326 3.211 3.363 1,352,469 3.2686 2.45%
2011-03-11 0 4.490 4.480 4.490 4.490 4.620 2,165,000 9,864,890 4.5565 3.247 3.240 3.247 3.247 3.341 2,993,962 3.2949 -3.44%
2011-03-10 0 4.650 4.650 4.660 4.630 4.750 623,000 2,901,510 4.6573 3.363 3.363 3.370 3.348 3.435 861,542 3.3678 -1.06%
2011-03-09 0 4.700 4.690 4.700 4.660 4.750 1,573,000 7,391,080 4.6987 3.399 3.391 3.399 3.370 3.435 2,175,290 3.3977 1.29%
2011-03-08 0 4.640 4.620 4.650 4.570 4.650 1,257,000 5,814,690 4.6258 3.355 3.341 3.363 3.305 3.363 1,738,296 3.3451 0.00%
2011-03-07 0 4.640 4.630 4.640 4.630 4.740 1,117,000 5,214,440 4.6683 3.355 3.348 3.355 3.348 3.428 1,544,691 3.3757 -2.11%
2011-03-04 0 4.740 4.720 4.740 4.670 4.750 614,000 2,894,030 4.7134 3.428 3.413 3.428 3.377 3.435 849,096 3.4084 0.85%
2011-03-03 0 4.700 4.690 4.700 4.630 4.730 803,000 3,750,970 4.6712 3.399 3.391 3.399 3.348 3.420 1,110,463 3.3778 2.17%
2011-03-02 0 4.600 4.600 4.630 4.510 4.650 1,434,000 6,598,730 4.6016 3.326 3.326 3.348 3.261 3.363 1,983,068 3.3275 0.22%
2011-03-01 0 4.590 4.580 4.600 4.500 4.640 2,369,000 10,782,280 4.5514 3.319 3.312 3.326 3.254 3.355 3,276,072 3.2912 0.66%
2011-02-28 0 4.560 4.550 4.560 4.460 4.570 2,689,000 12,138,080 4.5140 3.297 3.290 3.297 3.225 3.305 3,718,597 3.2642 -0.22%
2011-02-25 0 4.570 4.550 4.570 4.450 4.580 1,315,000 5,944,140 4.5203 3.305 3.290 3.305 3.218 3.312 1,818,503 3.2687 5.06%
2011-02-24 0 4.350 4.410 4.450 4.340 4.680 2,436,000 10,972,530 4.5043 3.146 3.189 3.218 3.138 3.384 3,368,726 3.2572 -7.25%
2011-02-23 0 4.690 4.680 4.700 4.610 4.750 1,080,000 5,076,470 4.7004 3.391 3.384 3.399 3.334 3.435 1,493,524 3.3990 0.00%
2011-02-22 0 4.690 4.670 4.690 4.640 4.880 3,016,000 14,245,050 4.7232 3.391 3.377 3.391 3.355 3.529 4,170,803 3.4154 -3.30%
2011-02-21 0 4.850 4.840 4.850 4.820 4.870 941,075 4,557,105 4.8424 3.507 3.500 3.507 3.485 3.522 1,301,405 3.5017 -0.61%
2011-02-18 0 4.880 4.880 4.890 4.870 5.000 1,128,000 5,520,660 4.8942 3.529 3.529 3.536 3.522 3.616 1,559,903 3.5391 -1.41%
2011-02-17 0 4.950 4.930 4.950 4.940 5.020 1,030,000 5,132,100 4.9826 3.579 3.565 3.579 3.572 3.630 1,424,379 3.6030 0.41%
2011-02-16 0 4.930 4.900 4.930 4.850 4.960 1,175,000 5,780,230 4.9193 3.565 3.543 3.565 3.507 3.587 1,624,898 3.5573 1.65%
2011-02-15 0 4.850 4.830 4.850 4.830 4.990 820,000 4,014,370 4.8956 3.507 3.493 3.507 3.493 3.608 1,133,972 3.5401 -1.42%
2011-02-14 0 4.920 4.910 4.920 4.860 4.930 1,157,000 5,670,580 4.9011 3.558 3.551 3.558 3.514 3.565 1,600,006 3.5441 1.86%
2011-02-11 0 4.830 4.800 4.820 4.740 4.900 1,050,000 5,059,520 4.8186 3.493 3.471 3.485 3.428 3.543 1,452,037 3.4844 0.21%
2011-02-10 0 4.820 4.820 4.830 4.820 4.930 1,491,000 7,254,710 4.8657 3.485 3.485 3.493 3.485 3.565 2,061,892 3.5185 -1.83%
2011-02-09 0 4.910 4.910 4.920 4.900 5.020 1,009,000 4,970,580 4.9262 3.551 3.551 3.558 3.543 3.630 1,395,338 3.5623 -1.41%
2011-02-08 0 4.980 4.930 4.980 4.910 5.060 1,784,000 8,866,730 4.9701 3.601 3.565 3.601 3.551 3.659 2,467,080 3.5940 -1.58%
2011-02-07 0 5.060 5.040 5.060 5.040 5.130 1,237,000 6,295,105 5.0890 3.659 3.645 3.659 3.645 3.710 1,710,638 3.6800 -0.20%
2011-02-02 0 5.070 5.070 5.080 4.990 5.090 1,634,000 8,230,180 5.0368 3.666 3.666 3.673 3.608 3.681 2,259,646 3.6422 2.63%
2011-02-01 0 4.940 4.940 4.950 4.880 4.980 800,300 3,960,092 4.9483 3.572 3.572 3.579 3.529 3.601 1,106,729 3.5782 0.41%
2011-01-31 0 4.920 4.910 4.940 4.810 5.000 2,935,000 14,396,165 4.9050 3.558 3.551 3.572 3.478 3.616 4,058,789 3.5469 1.03%
2011-01-28 0 4.870 4.870 4.880 4.870 4.990 2,232,000 10,935,160 4.8993 3.522 3.522 3.529 3.522 3.608 3,086,616 3.5428 -2.60%
2011-01-27 0 5.000 4.980 5.000 4.960 5.030 1,418,000 7,080,130 4.9930 3.616 3.601 3.616 3.587 3.637 1,960,941 3.6106 0.40%
2011-01-26 0 4.980 4.960 4.980 4.860 5.010 1,416,000 6,966,720 4.9200 3.601 3.587 3.601 3.514 3.623 1,958,176 3.5578 2.26%
2011-01-25 0 4.870 4.870 4.890 4.850 5.060 1,197,000 5,959,370 4.9786 3.522 3.522 3.536 3.507 3.659 1,655,322 3.6001 -2.99%
2011-01-24 0 5.020 5.000 5.020 4.980 5.100 1,649,000 8,274,620 5.0180 3.630 3.616 3.630 3.601 3.688 2,280,389 3.6286 -1.18%
2011-01-21 0 5.080 5.070 5.090 5.050 5.150 1,099,000 5,602,030 5.0974 3.673 3.666 3.681 3.652 3.724 1,519,799 3.6860 0.00%
2011-01-20 0 5.080 5.080 5.100 5.060 5.150 1,179,200 5,999,450 5.0877 3.673 3.673 3.688 3.659 3.724 1,630,707 3.6790 -1.74%
2011-01-19 0 5.170 5.170 5.190 5.070 5.190 2,263,000 11,609,820 5.1303 3.739 3.739 3.753 3.666 3.753 3,129,485 3.7098 1.57%
2011-01-18 0 5.090 5.080 5.090 5.040 5.130 1,281,000 6,522,700 5.0919 3.681 3.673 3.681 3.645 3.710 1,771,485 3.6821 0.59%
2011-01-17 0 5.060 5.060 5.070 4.990 5.150 2,099,000 10,637,530 5.0679 3.659 3.659 3.666 3.608 3.724 2,902,691 3.6647 -0.39%
2011-01-14 0 5.080 5.080 5.100 5.080 5.150 1,958,000 9,990,920 5.1026 3.673 3.673 3.688 3.673 3.724 2,707,703 3.6898 -2.12%
2011-01-13 0 5.190 5.190 5.200 5.150 5.210 3,364,839 17,470,031 5.1919 3.753 3.753 3.760 3.724 3.767 4,653,210 3.7544 1.17%
2011-01-12 0 5.130 5.130 5.140 5.090 5.150 2,128,075 10,909,473 5.1265 3.710 3.710 3.717 3.681 3.724 2,942,899 3.7071 0.39%
2011-01-11 0 5.110 5.100 5.110 5.000 5.140 2,035,000 10,377,470 5.0995 3.695 3.688 3.695 3.616 3.717 2,814,186 3.6876 1.59%
2011-01-10 0 5.030 5.000 5.030 4.980 5.050 1,024,000 5,133,150 5.0128 3.637 3.616 3.637 3.601 3.652 1,416,082 3.6249 1.00%
2011-01-07 0 4.980 4.980 4.990 4.970 5.100 2,038,600 10,236,290 5.0212 3.601 3.601 3.608 3.594 3.688 2,819,164 3.6310 -2.35%
2011-01-06 0 5.100 5.090 5.100 5.070 5.180 1,559,900 7,993,087 5.1241 3.688 3.681 3.688 3.666 3.746 2,157,174 3.7054 -0.20%
2011-01-05 0 5.110 5.100 5.110 5.080 5.140 2,740,200 13,983,703 5.1032 3.695 3.688 3.695 3.673 3.717 3,789,402 3.6902 -0.97%
2011-01-04 0 5.160 5.160 5.170 5.010 5.230 5,526,400 28,646,574 5.1836 3.731 3.731 3.739 3.623 3.782 7,642,416 3.7484 2.18%
2011-01-03 0 5.050 5.040 5.050 4.930 5.050 2,177,000 10,867,550 4.9920 3.652 3.645 3.652 3.565 3.652 3,010,557 3.6098 2.85%
2010-12-31 0 4.910 4.900 4.940 4.880 4.960 1,920,914 9,457,367 4.9234 3.551 3.543 3.572 3.529 3.587 2,656,417 3.5602 -0.61%
2010-12-30 0 4.940 4.930 4.940 4.650 4.960 4,284,000 20,751,858 4.8440 3.572 3.565 3.572 3.363 3.587 5,924,311 3.5028 6.47%
2010-12-29 0 4.640 4.640 4.650 4.580 4.670 780,000 3,619,575 4.6405 3.355 3.355 3.363 3.312 3.377 1,078,656 3.3556 1.75%
2010-12-28 0 4.560 4.550 4.560 4.520 4.690 3,194,000 14,594,660 4.5694 3.297 3.290 3.297 3.269 3.391 4,416,958 3.3042 -2.77%
2010-12-24 0 4.690 4.680 4.690 4.680 4.760 775,000 3,649,270 4.7087 3.391 3.384 3.391 3.384 3.442 1,071,742 3.4050 -1.26%
2010-12-23 0 4.750 4.740 4.780 4.740 4.850 1,176,000 5,639,230 4.7953 3.435 3.428 3.457 3.428 3.507 1,626,281 3.4676 -1.45%
2010-12-22 0 4.820 4.820 4.850 4.800 4.920 1,636,000 7,953,900 4.8618 3.485 3.485 3.507 3.471 3.558 2,262,412 3.5157 0.63%
2010-12-21 0 4.790 4.790 4.800 4.670 4.850 2,002,000 9,518,660 4.7546 3.464 3.464 3.471 3.377 3.507 2,768,550 3.4381 2.35%
2010-12-20 0 4.680 4.670 4.680 4.620 4.840 2,452,400 11,511,292 4.6939 3.384 3.377 3.384 3.341 3.500 3,391,405 3.3943 -3.11%
2010-12-17 0 4.830 4.820 4.870 4.810 4.890 1,779,000 8,617,240 4.8439 3.493 3.485 3.522 3.478 3.536 2,460,165 3.5027 0.21%
2010-12-16 0 4.820 4.820 4.870 4.810 5.040 3,475,400 17,068,380 4.9112 3.485 3.485 3.522 3.478 3.645 4,806,104 3.5514 -3.79%
2010-12-15 0 5.010 5.010 5.040 4.990 5.190 1,794,000 9,038,430 5.0381 3.623 3.623 3.645 3.608 3.753 2,480,909 3.6432 -0.79%
2010-12-14 0 5.050 5.050 5.070 5.050 5.140 1,511,000 7,694,730 5.0925 3.652 3.652 3.666 3.652 3.717 2,089,550 3.6825 -0.39%
2010-12-13 0 5.070 5.070 5.080 4.930 5.090 2,332,000 11,689,970 5.0129 3.666 3.666 3.673 3.565 3.681 3,224,905 3.6249 2.42%
2010-12-10 0 4.950 4.950 4.990 4.860 5.060 4,584,400 22,657,230 4.9422 3.579 3.579 3.608 3.514 3.659 6,339,732 3.5738 -2.17%
2010-12-09 0 5.060 5.060 5.070 5.040 5.180 1,577,150 7,997,473 5.0708 3.659 3.659 3.666 3.645 3.746 2,181,029 3.6668 -0.78%
2010-12-08 0 5.100 5.090 5.110 5.060 5.230 2,217,800 11,312,130 5.1006 3.688 3.681 3.695 3.659 3.782 3,066,979 3.6884 -1.73%
2010-12-07 0 5.190 5.190 5.210 5.060 5.240 2,768,750 14,324,924 5.1738 3.753 3.753 3.767 3.659 3.789 3,828,883 3.7413 1.76%
2010-12-06 0 5.100 5.080 5.140 5.080 5.280 3,474,000 17,860,350 5.1411 3.688 3.673 3.717 3.673 3.818 4,804,168 3.7177 -1.73%
2010-12-03 0 5.190 5.160 5.190 5.150 5.370 1,559,000 8,212,240 5.2676 3.753 3.731 3.753 3.724 3.883 2,155,929 3.8091 -1.14%
2010-12-02 0 5.250 5.220 5.250 5.200 5.370 3,905,000 20,677,370 5.2951 3.796 3.775 3.796 3.760 3.883 5,400,195 3.8290 1.16%
2010-12-01 0 5.190 5.170 5.180 5.070 5.220 1,756,000 9,002,680 5.1268 3.753 3.739 3.746 3.666 3.775 2,428,359 3.7073 1.76%
2010-11-30 0 5.100 5.090 5.100 5.030 5.220 1,575,000 8,012,890 5.0875 3.688 3.681 3.688 3.637 3.775 2,178,055 3.6789 -0.58%
2010-11-29 0 5.130 5.140 5.150 4.980 5.170 3,079,000 15,616,750 5.0720 3.710 3.717 3.724 3.601 3.739 4,257,926 3.6677 -0.39%
2010-11-26 0 5.150 5.140 5.150 5.120 5.210 1,667,000 8,598,380 5.1580 3.724 3.717 3.724 3.702 3.767 2,305,282 3.7299 -1.34%
2010-11-25 0 5.220 5.210 5.220 5.150 5.310 7,813,000 41,329,890 5.2899 3.775 3.767 3.775 3.724 3.840 10,804,538 3.8252 0.97%
2010-11-24 0 5.170 5.120 5.150 5.040 5.200 3,361,000 17,289,860 5.1443 3.739 3.702 3.724 3.645 3.760 4,647,901 3.7199 2.78%
2010-11-23 0 5.030 5.010 5.040 5.020 5.200 6,575,000 33,425,360 5.0837 3.637 3.623 3.645 3.630 3.760 9,092,517 3.6761 -3.08%
2010-11-22 0 5.190 5.180 5.200 5.110 5.260 2,183,000 11,322,170 5.1865 3.753 3.746 3.760 3.695 3.804 3,018,854 3.7505 -1.33%
2010-11-19 0 5.260 5.240 5.260 5.100 5.420 4,281,000 22,441,150 5.2420 3.804 3.789 3.804 3.688 3.919 5,920,162 3.7906 -0.19%
2010-11-18 0 5.270 5.260 5.270 5.090 5.360 8,917,000 46,808,680 5.2494 3.811 3.804 3.811 3.681 3.876 12,331,251 3.7959 4.56%
2010-11-17 0 5.040 5.020 5.050 5.000 5.230 5,869,000 29,890,930 5.0930 3.645 3.630 3.652 3.616 3.782 8,116,195 3.6829 -4.18%
2010-11-16 0 5.260 5.240 5.270 5.170 5.660 9,316,500 49,654,770 5.3298 3.804 3.789 3.811 3.739 4.093 12,883,716 3.8541 -5.40%
2010-11-15 0 5.560 5.560 5.600 5.530 5.820 7,011,000 39,297,300 5.6051 4.021 4.021 4.049 3.999 4.209 9,695,458 4.0532 -3.81%
2010-11-12 0 5.780 5.780 5.790 5.750 6.180 12,853,524 75,964,937 5.9100 4.180 4.180 4.187 4.158 4.469 17,775,040 4.2737 -6.02%
2010-11-11 0 6.150 6.160 6.170 5.990 6.340 10,531,000 64,887,770 6.1616 4.447 4.454 4.462 4.332 4.585 14,563,239 4.4556 3.54%
2010-11-10 0 5.940 5.940 5.950 5.870 6.040 5,170,000 30,745,790 5.9470 4.295 4.295 4.303 4.245 4.368 7,149,553 4.3004 -0.67%
2010-11-09 0 5.980 5.980 5.990 5.850 6.050 7,256,138 43,348,535 5.9741 4.324 4.324 4.332 4.230 4.375 10,034,458 4.3200 -0.33%
2010-11-08 0 6.000 5.990 6.000 5.770 6.090 11,520,000 68,282,280 5.9273 4.339 4.332 4.339 4.172 4.404 15,930,920 4.2861 3.99%
2010-11-05 0 5.770 5.740 5.750 5.700 6.010 11,934,618 69,501,155 5.8235 4.172 4.151 4.158 4.122 4.346 16,504,292 4.2111 1.05%
2010-11-04 0 5.710 5.690 5.710 5.540 5.800 7,987,500 45,589,870 5.7077 4.129 4.115 4.129 4.006 4.194 11,045,853 4.1273 2.70%
2010-11-03 0 5.560 5.560 5.570 5.470 5.830 10,280,000 58,047,640 5.6467 4.021 4.021 4.028 3.955 4.216 14,216,133 4.0832 -2.28%
2010-11-02 0 5.690 5.700 5.710 5.500 5.970 23,576,024 135,846,739 5.7621 4.115 4.122 4.129 3.977 4.317 32,603,103 4.1667 3.64%
2010-11-01 0 5.490 5.490 5.500 5.250 5.860 36,422,008 206,206,210 5.6616 3.970 3.970 3.977 3.796 4.237 50,367,716 4.0940 4.77%
2010-10-29 0 5.240 5.240 5.250 4.800 5.320 11,704,000 60,153,400 5.1396 3.789 3.789 3.796 3.471 3.847 16,185,372 3.7165 5.86%
2010-10-28 0 4.950 4.940 4.950 4.900 5.080 1,770,000 8,775,490 4.9579 3.579 3.572 3.579 3.543 3.673 2,447,719 3.5852 0.20%
2010-10-27 0 4.940 4.940 4.950 4.920 5.240 4,877,476 24,289,490 4.9799 3.572 3.572 3.579 3.558 3.789 6,745,024 3.6011 -3.52%
2010-10-26 0 5.120 5.140 5.150 5.080 5.340 3,665,000 18,934,590 5.1663 3.702 3.717 3.724 3.673 3.861 5,068,300 3.7359 -2.10%
2010-10-25 0 5.230 5.230 5.250 4.970 5.310 11,757,000 60,346,790 5.1328 3.782 3.782 3.796 3.594 3.840 16,258,665 3.7117 3.77%
2010-10-22 0 5.040 5.030 5.050 5.000 5.100 1,788,238 9,039,654 5.0551 3.645 3.637 3.652 3.616 3.688 2,472,941 3.6554 -0.79%
2010-10-21 0 5.080 5.070 5.080 4.980 5.150 3,237,000 16,395,330 5.0650 3.673 3.666 3.673 3.601 3.724 4,476,422 3.6626 1.20%
2010-10-20 0 5.020 5.020 5.060 4.950 5.100 5,405,400 27,143,570 5.0216 3.630 3.630 3.659 3.579 3.688 7,475,086 3.6312 -2.90%
2010-10-19 0 5.170 5.160 5.170 5.100 5.260 4,654,000 24,236,230 5.2076 3.739 3.731 3.739 3.688 3.804 6,435,981 3.7657 1.97%
2010-10-18 0 5.070 5.050 5.070 5.020 5.320 5,198,000 26,651,740 5.1273 3.666 3.652 3.666 3.630 3.847 7,188,274 3.7077 -3.06%
2010-10-15 0 5.230 5.230 5.250 5.170 5.480 9,289,300 49,252,790 5.3021 3.782 3.782 3.796 3.739 3.963 12,846,102 3.8341 -1.88%
2010-10-14 0 5.330 5.320 5.330 5.200 5.530 7,193,000 38,069,990 5.2926 3.854 3.847 3.854 3.760 3.999 9,947,145 3.8272 -1.84%
2010-10-13 0 5.430 5.420 5.440 5.260 5.470 9,326,000 50,341,250 5.3979 3.927 3.919 3.934 3.804 3.955 12,896,854 3.9034 2.07%
2010-10-12 0 5.320 5.300 5.310 5.140 5.370 8,651,000 45,626,820 5.2742 3.847 3.833 3.840 3.717 3.883 11,963,402 3.8139 4.72%
2010-10-11 0 5.080 5.090 5.100 5.060 5.440 9,725,000 51,113,870 5.2559 3.673 3.681 3.688 3.659 3.934 13,448,628 3.8007 -3.42%
2010-10-08 0 5.260 5.260 5.280 5.060 5.480 13,839,000 73,487,875 5.3102 3.804 3.804 3.818 3.659 3.963 19,137,847 3.8399 1.94%
2010-10-07 0 5.160 5.160 5.170 4.930 5.260 11,924,700 61,374,413 5.1468 3.731 3.731 3.739 3.565 3.804 16,490,576 3.7218 1.78%
2010-10-06 0 5.070 5.070 5.080 4.730 5.140 17,027,000 84,680,620 4.9733 3.666 3.666 3.673 3.420 3.717 23,546,508 3.5963 9.03%
2010-10-05 0 4.650 4.630 4.650 4.500 4.650 4,222,000 19,367,920 4.5874 3.363 3.348 3.363 3.254 3.363 5,838,571 3.3172 2.20%
2010-10-04 0 4.550 4.530 4.550 4.400 4.600 3,922,000 17,748,280 4.5253 3.290 3.276 3.290 3.182 3.326 5,423,704 3.2724 3.41%
2010-09-30 0 4.400 4.380 4.400 4.340 4.450 2,747,000 12,039,670 4.3828 3.182 3.167 3.182 3.138 3.218 3,798,805 3.1693 -0.90%
2010-09-29 0 4.440 4.440 4.450 4.400 4.510 4,578,000 20,412,430 4.4588 3.211 3.211 3.218 3.182 3.261 6,330,881 3.2243 1.37%
2010-09-28 0 4.380 4.340 4.390 4.320 4.540 3,320,000 14,741,530 4.4402 3.167 3.138 3.175 3.124 3.283 4,591,203 3.2108 -1.35%
2010-09-27 0 4.440 4.440 4.470 4.300 4.470 5,588,000 24,494,890 4.3835 3.211 3.211 3.232 3.109 3.232 7,727,602 3.1698 3.50%
2010-09-24 0 4.290 4.240 4.300 4.220 4.300 1,672,000 7,139,250 4.2699 3.102 3.066 3.109 3.052 3.109 2,312,196 3.0876 0.70%
2010-09-22 0 4.260 4.250 4.260 4.220 4.300 1,048,000 4,477,840 4.2727 3.081 3.073 3.081 3.052 3.109 1,449,271 3.0897 0.71%
2010-09-21 0 4.230 4.230 4.240 4.210 4.300 1,218,000 5,179,520 4.2525 3.059 3.059 3.066 3.044 3.109 1,684,363 3.0751 -0.47%
2010-09-20 0 4.250 4.240 4.250 4.200 4.330 1,759,000 7,483,620 4.2545 3.073 3.066 3.073 3.037 3.131 2,432,508 3.0765 -1.39%
2010-09-17 0 4.310 4.290 4.310 4.180 4.330 5,371,000 23,065,010 4.2944 3.117 3.102 3.117 3.023 3.131 7,427,515 3.1053 3.36%
2010-09-16 0 4.170 4.160 4.170 4.160 4.220 1,333,000 5,581,280 4.1870 3.015 3.008 3.015 3.008 3.052 1,843,395 3.0277 -0.71%
2010-09-15 0 4.200 4.190 4.200 4.180 4.270 730,000 3,061,058 4.1932 3.037 3.030 3.037 3.023 3.088 1,009,511 3.0322 -1.18%
2010-09-14 0 4.250 4.240 4.250 4.200 4.290 3,775,000 16,056,930 4.2535 3.073 3.066 3.073 3.037 3.102 5,220,419 3.0758 1.43%
2010-09-13 0 4.190 4.190 4.200 4.150 4.260 3,445,000 14,488,090 4.2055 3.030 3.030 3.037 3.001 3.081 4,764,064 3.0411 0.72%
2010-09-10 0 4.160 4.150 4.160 4.130 4.240 1,431,000 5,979,830 4.1788 3.008 3.001 3.008 2.986 3.066 1,978,919 3.0218 -0.72%
2010-09-09 0 4.190 4.160 4.190 4.140 4.230 2,704,000 11,325,580 4.1885 3.030 3.008 3.030 2.994 3.059 3,739,341 3.0288 0.24%
2010-09-08 0 4.180 4.180 4.210 4.100 4.220 1,499,000 6,261,820 4.1773 3.023 3.023 3.044 2.965 3.052 2,072,956 3.0207 0.24%
2010-09-07 0 4.170 4.160 4.170 4.100 4.200 1,247,000 5,178,370 4.1527 3.015 3.008 3.015 2.965 3.037 1,724,467 3.0029 -0.71%
2010-09-06 0 4.200 4.190 4.200 4.140 4.250 1,563,000 6,558,580 4.1961 3.037 3.030 3.037 2.994 3.073 2,161,461 3.0343 1.69%
2010-09-03 0 4.130 4.130 4.140 4.030 4.150 2,135,000 8,736,600 4.0921 2.986 2.986 2.994 2.914 3.001 2,952,475 2.9591 2.48%
2010-09-02 0 4.030 4.030 4.040 4.000 4.150 2,448,000 9,915,450 4.0504 2.914 2.914 2.921 2.892 3.001 3,385,320 2.9290 1.00%
2010-09-01 0 3.990 3.980 3.990 3.960 4.040 680,000 2,706,510 3.9802 2.885 2.878 2.885 2.864 2.921 940,367 2.8781 0.25%
2010-08-31 0 3.980 3.970 3.990 3.910 4.000 948,000 3,746,665 3.9522 2.878 2.871 2.885 2.827 2.892 1,310,982 2.8579 -0.75%
2010-08-30 0 4.010 3.990 4.010 3.900 4.050 861,000 3,451,040 4.0082 2.900 2.885 2.900 2.820 2.929 1,190,670 2.8984 0.25%
2010-08-27 0 4.000 3.980 4.000 3.910 4.150 2,161,000 8,600,850 3.9800 2.892 2.878 2.892 2.827 3.001 2,988,430 2.8780 -1.23%
2010-08-26 0 4.050 4.050 4.060 4.030 4.150 1,374,000 5,574,640 4.0572 2.929 2.929 2.936 2.914 3.001 1,900,094 2.9339 0.00%
2010-08-25 0 4.050 4.040 4.070 4.040 4.110 1,541,000 6,277,190 4.0735 2.929 2.921 2.943 2.921 2.972 2,131,037 2.9456 -0.98%
2010-08-24 0 4.090 4.070 4.100 4.050 4.160 1,034,000 4,236,300 4.0970 2.958 2.943 2.965 2.929 3.008 1,429,911 2.9626 -0.24%
2010-08-23 0 4.100 4.090 4.100 4.100 4.190 749,000 3,100,740 4.1398 2.965 2.958 2.965 2.965 3.030 1,035,786 2.9936 -1.68%
2010-08-20 0 4.170 4.160 4.200 4.080 4.220 2,518,000 10,521,890 4.1787 3.015 3.008 3.037 2.950 3.052 3,482,123 3.0217 0.24%
2010-08-19 0 4.160 4.160 4.170 4.140 4.210 1,235,000 5,151,250 4.1711 3.008 3.008 3.015 2.994 3.044 1,707,872 3.0162 0.48%
2010-08-18 0 4.140 4.130 4.140 4.120 4.160 1,207,000 4,993,590 4.1372 2.994 2.986 2.994 2.979 3.008 1,669,151 2.9917 0.49%
2010-08-17 0 4.120 4.110 4.120 4.100 4.190 1,265,000 5,211,650 4.1199 2.979 2.972 2.979 2.965 3.030 1,749,359 2.9792 -0.48%
2010-08-16 0 4.140 4.130 4.140 4.080 4.220 1,599,000 6,639,280 4.1521 2.994 2.986 2.994 2.950 3.052 2,211,245 3.0025 0.24%
2010-08-13 0 4.130 4.130 4.140 4.100 4.190 936,000 3,883,610 4.1492 2.986 2.986 2.994 2.965 3.030 1,294,387 3.0003 0.73%
2010-08-12 0 4.100 4.100 4.130 4.060 4.140 2,407,000 9,863,320 4.0978 2.965 2.965 2.986 2.936 2.994 3,328,622 2.9632 -2.15%
2010-08-11 0 4.190 4.180 4.190 4.140 4.280 1,623,000 6,849,000 4.2200 3.030 3.023 3.030 2.994 3.095 2,244,434 3.0515 -0.48%
2010-08-10 0 4.210 4.200 4.210 4.200 4.360 3,205,000 13,635,650 4.2545 3.044 3.037 3.044 3.037 3.153 4,432,170 3.0765 -0.71%
2010-08-09 0 4.240 4.230 4.240 4.210 4.350 1,990,000 8,459,040 4.2508 3.066 3.059 3.066 3.044 3.146 2,751,956 3.0738 -1.40%
2010-08-06 0 4.300 4.280 4.300 4.150 4.320 1,270,266 5,390,211 4.2434 3.109 3.095 3.109 3.001 3.124 1,756,641 3.0685 2.14%
2010-08-05 0 4.210 4.200 4.220 4.200 4.270 797,000 3,372,310 4.2313 3.044 3.037 3.052 3.037 3.088 1,102,165 3.0597 -1.64%
2010-08-04 0 4.280 4.270 4.290 4.220 4.340 2,859,000 12,248,050 4.2840 3.095 3.088 3.102 3.052 3.138 3,953,689 3.0979 0.94%
2010-08-03 0 4.240 4.220 4.240 4.200 4.420 4,559,000 19,658,880 4.3121 3.066 3.052 3.066 3.037 3.196 6,304,606 3.1182 1.44%
2010-08-02 0 4.180 4.160 4.180 4.060 4.190 1,434,000 5,955,140 4.1528 3.023 3.008 3.023 2.936 3.030 1,983,068 3.0030 1.95%
2010-07-30 0 4.100 4.090 4.100 4.030 4.150 1,597,000 6,571,170 4.1147 2.965 2.958 2.965 2.914 3.001 2,208,479 2.9754 0.74%
2010-07-29 0 4.070 4.060 4.070 4.000 4.090 903,000 3,663,890 4.0575 2.943 2.936 2.943 2.892 2.958 1,248,752 2.9340 -0.25%
2010-07-28 0 4.080 4.060 4.080 3.990 4.090 1,305,450 5,297,072 4.0577 2.950 2.936 2.950 2.885 2.958 1,805,297 2.9342 0.99%
2010-07-27 0 4.040 4.030 4.040 4.000 4.120 1,519,000 6,112,670 4.0241 2.921 2.914 2.921 2.892 2.979 2,100,613 2.9099 -0.98%
2010-07-26 0 4.080 4.050 4.090 4.050 4.130 1,871,000 7,636,680 4.0816 2.950 2.929 2.958 2.929 2.986 2,587,392 2.9515 0.74%
2010-07-23 0 4.050 4.050 4.060 4.020 4.070 2,232,000 9,046,610 4.0531 2.929 2.929 2.936 2.907 2.943 3,086,616 2.9309 1.00%
2010-07-22 0 4.010 4.000 4.010 3.910 4.020 1,445,000 5,779,870 3.9999 2.900 2.892 2.900 2.827 2.907 1,998,279 2.8924 0.00%
2010-07-21 0 4.010 4.000 4.010 3.990 4.050 1,421,000 5,697,270 4.0093 2.900 2.892 2.900 2.885 2.929 1,965,090 2.8992 -0.25%
2010-07-20 0 4.020 4.020 4.040 3.980 4.060 1,078,000 4,340,740 4.0267 2.907 2.907 2.921 2.878 2.936 1,490,758 2.9118 0.75%
2010-07-19 0 3.990 3.940 3.980 3.810 3.990 530,000 2,084,930 3.9338 2.885 2.849 2.878 2.755 2.885 732,933 2.8446 1.27%
2010-07-16 0 3.940 3.930 3.970 3.870 3.970 476,000 1,857,660 3.9026 2.849 2.842 2.871 2.798 2.871 658,257 2.8221 0.00%
2010-07-15 0 3.940 3.890 3.940 3.890 3.970 747,000 2,932,340 3.9255 2.849 2.813 2.849 2.813 2.871 1,033,021 2.8386 -1.50%
2010-07-14 0 4.000 3.990 4.000 3.980 4.080 779,000 3,122,070 4.0078 2.892 2.885 2.892 2.878 2.950 1,077,273 2.8981 0.76%
2010-07-13 0 3.970 3.960 3.970 3.930 4.050 672,000 2,673,320 3.9782 2.871 2.864 2.871 2.842 2.929 929,304 2.8767 -1.49%
2010-07-12 0 4.030 4.010 4.030 3.960 4.160 2,757,000 11,223,410 4.0709 2.914 2.900 2.914 2.864 3.008 3,812,634 2.9437 3.87%
2010-07-09 0 3.880 3.880 3.910 3.800 3.920 1,709,000 6,635,390 3.8826 2.806 2.806 2.827 2.748 2.835 2,363,363 2.8076 1.04%
2010-07-08 0 3.840 3.800 3.850 3.730 3.850 850,000 3,244,110 3.8166 2.777 2.748 2.784 2.697 2.784 1,175,458 2.7599 3.23%
2010-07-07 0 3.720 3.700 3.720 3.680 3.730 106,000 394,260 3.7194 2.690 2.676 2.690 2.661 2.697 146,587 2.6896 -0.53%
2010-07-06 0 3.740 3.730 3.750 3.650 3.750 1,389,000 5,139,760 3.7003 2.704 2.697 2.712 2.639 2.712 1,920,837 2.6758 1.08%
2010-07-05 0 3.700 3.700 3.750 3.660 3.750 655,213 2,427,084 3.7043 2.676 2.676 2.712 2.647 2.712 906,089 2.6786 -1.86%
2010-07-02 0 3.770 3.710 3.770 3.650 3.850 1,045,000 3,897,770 3.7299 2.726 2.683 2.726 2.639 2.784 1,445,122 2.6972 -2.08%
2010-06-30 0 3.850 3.800 3.850 3.700 3.890 2,061,000 7,832,355 3.8003 2.784 2.748 2.784 2.676 2.813 2,850,141 2.7481 -0.26%
2010-06-29 0 3.860 3.850 3.860 3.720 3.860 1,028,000 3,880,990 3.7753 2.791 2.784 2.791 2.690 2.791 1,421,613 2.7300 0.52%
2010-06-28 0 3.840 3.830 3.840 3.720 3.900 1,074,000 4,127,630 3.8432 2.777 2.770 2.777 2.690 2.820 1,485,226 2.7791 0.52%
2010-06-25 0 3.820 3.840 3.860 3.780 3.870 1,009,000 3,857,780 3.8234 2.762 2.777 2.791 2.733 2.798 1,395,338 2.7648 -1.80%
2010-06-24 0 3.890 3.870 3.890 3.770 3.980 1,492,000 5,783,760 3.8765 2.813 2.798 2.813 2.726 2.878 2,063,275 2.8032 2.37%
2010-06-23 0 3.800 3.790 3.800 3.760 3.860 678,435 2,577,079 3.7986 2.748 2.741 2.748 2.719 2.791 938,203 2.7468 -0.26%
2010-06-22 0 3.810 3.810 3.820 3.800 3.910 943,696 3,632,017 3.8487 2.755 2.755 2.762 2.748 2.827 1,305,030 2.7831 -1.04%
2010-06-21 0 3.850 3.830 3.860 3.720 3.870 1,332,086 5,087,027 3.8188 2.784 2.770 2.791 2.690 2.798 1,842,132 2.7615 4.34%
2010-06-18 0 3.690 3.680 3.750 3.650 3.820 773,358 2,902,418 3.7530 2.668 2.661 2.712 2.639 2.762 1,069,471 2.7139 -3.91%
2010-06-17 0 3.840 3.810 3.840 3.730 3.850 1,889,000 7,152,650 3.7865 2.777 2.755 2.777 2.697 2.784 2,612,284 2.7381 1.86%
2010-06-15 0 3.770 3.730 3.770 3.690 3.770 332,244 1,239,693 3.7313 2.726 2.697 2.726 2.668 2.726 459,458 2.6982 1.89%
2010-06-14 0 3.700 3.690 3.700 3.690 3.780 748,622 2,798,331 3.7380 2.676 2.668 2.676 2.668 2.733 1,035,264 2.7030 -0.54%
2010-06-11 0 3.720 3.680 3.720 3.670 3.780 582,622 2,167,131 3.7196 2.690 2.661 2.690 2.654 2.733 805,703 2.6897 1.09%
2010-06-10 0 3.680 3.640 3.680 3.550 3.700 651,000 2,377,450 3.6520 2.661 2.632 2.661 2.567 2.676 900,263 2.6408 0.27%
2010-06-09 0 3.670 3.670 3.710 3.580 3.710 2,117,000 7,715,570 3.6446 2.654 2.654 2.683 2.589 2.683 2,927,583 2.6355 0.82%
2010-06-08 0 3.640 3.640 3.670 3.640 3.800 541,500 1,995,310 3.6848 2.632 2.632 2.654 2.632 2.748 748,836 2.6645 -1.89%
2010-06-07 0 3.710 3.670 3.720 3.650 3.740 611,000 2,254,100 3.6892 2.683 2.654 2.690 2.639 2.704 844,947 2.6677 -1.07%
2010-06-04 0 3.750 3.740 3.770 3.750 3.800 431,000 1,624,060 3.7681 2.712 2.704 2.726 2.712 2.748 596,027 2.7248 -1.57%
2010-06-03 0 3.810 3.800 3.820 3.610 3.820 1,127,000 4,275,760 3.7939 2.755 2.748 2.762 2.610 2.762 1,558,520 2.7435 2.42%
2010-06-02 0 3.720 3.700 3.730 3.650 3.750 764,000 2,822,180 3.6940 2.690 2.676 2.697 2.639 2.712 1,056,530 2.6712 -0.53%
2010-06-01 0 3.740 3.730 3.740 3.740 3.850 841,100 3,177,869 3.7782 2.704 2.697 2.704 2.704 2.784 1,163,151 2.7321 -2.09%
2010-05-31 0 3.820 3.800 3.820 3.750 3.910 1,570,400 5,986,336 3.8120 2.762 2.748 2.762 2.712 2.827 2,171,694 2.7565 0.26%
2010-05-28 0 3.810 3.790 3.840 3.750 3.950 2,134,000 8,216,130 3.8501 2.755 2.741 2.777 2.712 2.856 2,951,092 2.7841 -0.52%
2010-05-27 0 3.830 3.800 3.830 3.530 3.850 3,400,000 12,829,750 3.7735 2.770 2.748 2.770 2.553 2.784 4,701,834 2.7287 9.43%
2010-05-26 0 3.500 3.500 3.510 3.500 3.690 1,425,000 5,100,820 3.5795 2.531 2.531 2.538 2.531 2.668 1,970,622 2.5884 -1.69%
2010-05-25 0 3.560 3.530 3.550 3.530 3.860 2,762,000 10,179,280 3.6855 2.574 2.553 2.567 2.553 2.791 3,819,549 2.6650 -7.53%
2010-05-24 0 3.850 3.830 3.840 3.750 3.900 3,358,000 12,880,540 3.8358 2.784 2.770 2.777 2.712 2.820 4,643,752 2.7737 8.45%
2010-05-20 0 3.550 3.530 3.550 3.380 3.820 3,980,000 14,193,210 3.5661 2.567 2.553 2.567 2.444 2.762 5,503,912 2.5787 -5.59%
2010-05-19 0 3.760 3.740 3.760 3.710 3.880 2,846,000 10,846,450 3.8111 2.719 2.704 2.719 2.683 2.806 3,935,712 2.7559 -4.81%
2010-05-18 0 3.950 3.910 3.940 3.800 3.950 2,818,000 10,928,960 3.8783 2.856 2.827 2.849 2.748 2.856 3,896,991 2.8045 0.51%
2010-05-17 0 3.930 3.900 3.930 3.890 4.050 2,720,000 10,710,150 3.9376 2.842 2.820 2.842 2.813 2.929 3,761,467 2.8473 -4.84%
2010-05-14 0 4.130 4.100 4.130 4.070 4.150 655,000 2,697,260 4.1180 2.986 2.965 2.986 2.943 3.001 905,794 2.9778 -0.96%
2010-05-13 0 4.170 4.150 4.180 4.080 4.240 1,403,000 5,828,670 4.1544 3.015 3.001 3.023 2.950 3.066 1,940,198 3.0042 2.21%
2010-05-12 0 4.080 4.080 4.090 3.940 4.160 3,189,846 12,804,229 4.0141 2.950 2.950 2.958 2.849 3.008 4,411,214 2.9027 -0.49%
2010-05-11 0 4.100 4.090 4.130 4.080 4.350 3,490,000 14,446,520 4.1394 2.965 2.958 2.986 2.950 3.146 4,826,294 2.9933 -4.87%
2010-05-10 0 4.310 4.310 4.320 4.030 4.310 1,723,000 7,186,070 4.1707 3.117 3.117 3.124 2.914 3.117 2,382,723 3.0159 4.61%
2010-05-07 0 4.120 4.100 4.120 3.810 4.150 4,144,000 16,714,430 4.0334 2.979 2.965 2.979 2.755 3.001 5,730,706 2.9166 0.00%
2010-05-06 0 4.120 4.100 4.110 4.080 4.400 3,754,438 15,885,587 4.2311 2.979 2.965 2.972 2.950 3.182 5,191,984 3.0596 -6.15%
2010-05-05 0 4.390 4.390 4.450 4.340 4.500 2,311,846 10,118,311 4.3767 3.175 3.175 3.218 3.138 3.254 3,197,034 3.1649 -3.09%
2010-05-04 0 4.530 4.500 4.530 4.410 4.630 3,600,000 16,136,670 4.4824 3.276 3.254 3.276 3.189 3.348 4,978,412 3.2413 0.22%
2010-05-03 0 4.520 4.520 4.550 4.450 4.560 488,000 2,206,060 4.5206 3.269 3.269 3.290 3.218 3.297 674,851 3.2690 -0.22%
2010-04-30 0 4.530 4.600 4.610 4.440 4.610 2,216,846 10,048,452 4.5328 3.276 3.326 3.334 3.211 3.334 3,065,659 3.2777 2.49%
2010-04-29 0 4.420 4.420 4.430 4.370 4.710 3,713,000 16,679,120 4.4921 3.196 3.196 3.203 3.160 3.406 5,134,679 3.2483 -4.54%
2010-04-28 0 4.630 4.620 4.630 4.560 4.700 1,718,000 7,943,760 4.6238 3.348 3.341 3.348 3.297 3.399 2,375,809 3.3436 -2.53%
2010-04-27 0 4.750 4.740 4.790 4.730 4.820 2,999,000 14,316,110 4.7736 3.435 3.428 3.464 3.420 3.485 4,147,294 3.4519 -0.90%
2010-04-26 0 4.850 4.850 4.860 4.720 4.920 5,316,000 25,625,960 4.8205 3.466 3.466 3.473 3.373 3.516 7,439,011 3.4448 3.41%
2010-04-23 0 4.690 4.690 4.700 4.580 4.720 2,324,038 10,877,568 4.6805 3.352 3.352 3.359 3.273 3.373 3,252,171 3.3447 2.40%
2010-04-22 0 4.580 4.550 4.590 4.530 4.620 1,336,000 6,101,290 4.5668 3.273 3.251 3.280 3.237 3.302 1,869,548 3.2635 -1.29%
2010-04-21 0 4.640 4.640 4.680 4.600 4.710 2,027,000 9,462,930 4.6684 3.316 3.316 3.344 3.287 3.366 2,836,508 3.3361 0.65%
2010-04-20 0 4.610 4.570 4.580 4.530 4.680 2,828,000 13,039,050 4.6107 3.294 3.266 3.273 3.237 3.344 3,957,397 3.2949 1.54%
2010-04-19 0 4.540 4.530 4.540 4.470 4.700 2,335,000 10,588,520 4.5347 3.244 3.237 3.244 3.194 3.359 3,267,511 3.2405 -3.40%
2010-04-16 0 4.700 4.700 4.710 4.630 4.740 4,588,000 21,537,310 4.6943 3.359 3.359 3.366 3.309 3.387 6,420,275 3.3546 0.43%
2010-04-15 0 4.680 4.660 4.680 4.600 4.750 2,344,000 10,992,420 4.6896 3.344 3.330 3.344 3.287 3.394 3,280,105 3.3512 -0.21%
2010-04-14 0 4.690 4.680 4.700 4.490 4.700 2,617,000 12,042,990 4.6018 3.352 3.344 3.359 3.209 3.359 3,662,131 3.2885 3.53%
2010-04-13 0 4.530 4.530 4.560 4.500 4.650 1,398,000 6,356,710 4.5470 3.237 3.237 3.259 3.216 3.323 1,956,309 3.2493 -2.37%
2010-04-12 0 4.640 4.630 4.640 4.600 4.750 2,599,000 12,051,510 4.6370 3.316 3.309 3.316 3.287 3.394 3,636,943 3.3136 -1.69%
2010-04-09 0 4.720 4.710 4.730 4.470 4.750 4,016,000 18,856,530 4.6954 3.373 3.366 3.380 3.194 3.394 5,619,839 3.3554 4.66%
2010-04-08 0 4.510 4.490 4.500 4.500 4.650 1,451,038 6,593,567 4.5440 3.223 3.209 3.216 3.216 3.323 2,030,528 3.2472 -2.17%
2010-04-07 0 4.610 4.610 4.650 4.530 4.770 5,818,000 27,178,420 4.6714 3.294 3.294 3.323 3.237 3.409 8,141,490 3.3383 2.22%
2010-04-01 0 4.510 4.490 4.510 4.320 4.510 3,968,000 17,579,087 4.4302 3.223 3.209 3.223 3.087 3.223 5,552,670 3.1659 4.40%
2010-03-31 0 4.320 4.290 4.340 4.260 4.400 1,024,000 4,415,750 4.3123 3.087 3.066 3.101 3.044 3.144 1,432,947 3.0816 -0.46%
2010-03-30 0 4.340 4.340 4.380 4.220 4.480 1,841,000 7,996,380 4.3435 3.101 3.101 3.130 3.016 3.201 2,576,226 3.1039 -2.47%
2010-03-29 0 4.450 4.460 4.470 4.330 4.470 1,217,000 5,334,490 4.3833 3.180 3.187 3.194 3.094 3.194 1,703,024 3.1324 3.01%
2010-03-26 0 4.320 4.320 4.330 4.210 4.360 688,000 2,956,975 4.2979 3.087 3.087 3.094 3.009 3.116 962,761 3.0713 2.13%
2010-03-25 0 4.230 4.230 4.240 4.210 4.300 771,000 3,273,280 4.2455 3.023 3.023 3.030 3.009 3.073 1,078,908 3.0339 -1.86%
2010-03-24 0 4.310 4.310 4.320 4.290 4.420 590,000 2,552,650 4.3265 3.080 3.080 3.087 3.066 3.159 825,624 3.0918 -0.23%
2010-03-23 0 4.320 4.310 4.340 4.300 4.450 817,000 3,551,800 4.3474 3.087 3.080 3.101 3.073 3.180 1,143,279 3.1067 -1.82%
2010-03-22 0 4.400 4.390 4.410 4.350 4.470 1,161,000 5,110,270 4.4016 3.144 3.137 3.151 3.109 3.194 1,624,660 3.1454 -2.87%
2010-03-19 0 4.530 4.500 4.530 4.330 4.580 4,854,000 21,605,159 4.4510 3.237 3.216 3.237 3.094 3.273 6,792,505 3.1807 3.66%
2010-03-18 0 4.370 4.350 4.370 4.270 4.390 3,329,000 14,453,590 4.3417 3.123 3.109 3.123 3.051 3.137 4,658,477 3.1026 2.10%
2010-03-17 0 4.280 4.280 4.290 4.200 4.290 953,200 4,050,674 4.2496 3.059 3.059 3.066 3.001 3.066 1,333,872 3.0368 2.39%
2010-03-16 0 4.180 4.180 4.200 4.180 4.270 321,000 1,354,200 4.2187 2.987 2.987 3.001 2.987 3.051 449,195 3.0147 -1.42%
2010-03-15 0 4.240 4.220 4.250 4.210 4.330 965,000 4,102,010 4.2508 3.030 3.016 3.037 3.009 3.094 1,350,385 3.0377 -2.08%
2010-03-12 0 4.330 4.320 4.330 4.260 4.330 1,213,000 5,202,410 4.2889 3.094 3.087 3.094 3.044 3.094 1,697,427 3.0649 1.64%
2010-03-11 0 4.260 4.260 4.270 4.240 4.330 619,000 2,646,950 4.2762 3.044 3.044 3.051 3.030 3.094 866,205 3.0558 -1.39%
2010-03-10 0 4.320 4.300 4.370 4.260 4.370 1,204,000 5,196,987 4.3164 3.087 3.073 3.123 3.044 3.123 1,684,832 3.0846 0.23%
2010-03-09 0 4.310 4.290 4.310 4.240 4.320 1,589,000 6,816,794 4.2900 3.080 3.066 3.080 3.030 3.087 2,223,587 3.0657 0.23%
2010-03-08 0 4.300 4.240 4.300 4.190 4.340 2,188,000 9,343,530 4.2704 3.073 3.030 3.073 2.994 3.101 3,061,805 3.0516 1.18%
2010-03-05 0 4.250 4.250 4.260 4.200 4.300 2,568,000 10,922,660 4.2534 3.037 3.037 3.044 3.001 3.073 3,593,563 3.0395 1.67%
2010-03-04 0 4.180 4.180 4.200 4.180 4.310 3,509,000 14,884,880 4.2419 2.987 2.987 3.001 2.987 3.080 4,910,363 3.0313 -1.42%
2010-03-03 0 4.240 4.200 4.240 4.170 4.250 2,718,000 11,420,910 4.2020 3.030 3.001 3.030 2.980 3.037 3,803,467 3.0028 2.42%
2010-03-02 0 4.140 4.140 4.180 4.100 4.280 1,184,000 4,980,220 4.2063 2.958 2.958 2.987 2.930 3.059 1,656,845 3.0058 -1.90%
2010-03-01 0 4.220 4.240 4.250 4.150 4.270 1,067,000 4,516,070 4.2325 3.016 3.030 3.037 2.966 3.051 1,493,120 3.0246 1.93%
2010-02-26 0 4.140 4.120 4.140 4.110 4.160 353,000 1,459,950 4.1358 2.958 2.944 2.958 2.937 2.973 493,975 2.9555 -1.43%
2010-02-25 0 4.200 4.180 4.200 4.120 4.230 1,173,000 4,916,790 4.1916 3.001 2.987 3.001 2.944 3.023 1,641,452 2.9954 1.45%
2010-02-24 0 4.140 4.120 4.140 4.050 4.160 1,669,000 6,880,744 4.1227 2.958 2.944 2.958 2.894 2.973 2,335,536 2.9461 0.73%
2010-02-23 0 4.110 4.090 4.110 3.920 4.130 1,448,400 5,854,392 4.0420 2.937 2.923 2.937 2.801 2.951 2,026,837 2.8884 3.53%
2010-02-22 0 3.970 3.960 3.970 3.920 4.030 769,000 3,040,760 3.9542 2.837 2.830 2.837 2.801 2.880 1,076,110 2.8257 2.85%
2010-02-19 0 3.860 3.860 3.870 3.850 3.930 662,000 2,571,460 3.8844 2.758 2.758 2.766 2.751 2.808 926,378 2.7758 -1.78%
2010-02-18 0 3.930 3.900 3.930 3.900 4.090 1,025,400 4,051,036 3.9507 2.808 2.787 2.808 2.787 2.923 1,434,906 2.8232 -3.20%
2010-02-17 0 4.060 4.040 4.060 4.010 4.090 781,400 3,166,216 4.0520 2.901 2.887 2.901 2.866 2.923 1,093,462 2.8956 2.27%
2010-02-12 0 3.970 3.960 3.970 3.910 3.970 383,000 1,510,790 3.9446 2.837 2.830 2.837 2.794 2.837 535,956 2.8189 1.28%
2010-02-11 0 3.920 3.910 3.920 3.900 3.980 659,000 2,585,600 3.9235 2.801 2.794 2.801 2.787 2.844 922,180 2.8038 0.26%
2010-02-10 0 3.910 3.910 3.920 3.870 3.980 852,000 3,330,860 3.9095 2.794 2.794 2.801 2.766 2.844 1,192,257 2.7937 0.00%
2010-02-09 0 3.910 3.900 3.910 3.710 3.930 977,000 3,710,300 3.7976 2.794 2.787 2.794 2.651 2.808 1,367,177 2.7138 3.71%
2010-02-08 0 3.770 3.750 3.780 3.680 3.780 2,111,000 7,841,310 3.7145 2.694 2.680 2.701 2.630 2.701 2,954,054 2.6544 -0.53%
2010-02-05 0 3.790 3.770 3.800 3.770 3.910 3,416,000 13,057,630 3.8225 2.708 2.694 2.716 2.694 2.794 4,780,222 2.7316 -4.53%
2010-02-04 0 3.970 3.970 3.980 3.960 4.060 1,487,000 5,945,270 3.9982 2.837 2.837 2.844 2.830 2.901 2,080,852 2.8571 -2.70%
2010-02-03 0 4.080 4.080 4.090 3.970 4.090 1,484,000 6,003,090 4.0452 2.916 2.916 2.923 2.837 2.923 2,076,654 2.8908 3.03%
2010-02-02 0 3.960 3.940 3.970 3.920 4.060 1,480,000 5,892,460 3.9814 2.830 2.816 2.837 2.801 2.901 2,071,056 2.8451 -0.50%
2010-02-01 0 3.980 3.960 3.990 3.830 3.980 1,159,000 4,501,400 3.8839 2.844 2.830 2.851 2.737 2.844 1,621,861 2.7755 1.53%
2010-01-29 0 3.920 3.920 3.940 3.900 4.150 2,848,000 11,296,670 3.9665 2.801 2.801 2.816 2.787 2.966 3,985,384 2.8345 -6.00%
2010-01-28 0 4.170 4.160 4.170 4.100 4.170 2,357,000 9,750,250 4.1367 2.980 2.973 2.980 2.930 2.980 3,298,297 2.9561 1.46%
2010-01-27 0 4.110 4.100 4.110 4.060 4.130 2,277,000 9,336,370 4.1003 2.937 2.930 2.937 2.901 2.951 3,186,348 2.9301 0.24%
2010-01-26 0 4.100 4.060 4.150 4.000 4.150 1,735,000 7,024,810 4.0489 2.930 2.901 2.966 2.858 2.966 2,427,894 2.8934 -1.20%
2010-01-25 0 4.150 4.120 4.150 4.000 4.180 1,346,000 5,519,720 4.1008 2.966 2.944 2.966 2.858 2.987 1,883,542 2.9305 0.73%
2010-01-22 0 4.120 4.110 4.120 3.890 4.190 5,910,000 23,668,190 4.0048 2.944 2.937 2.944 2.780 2.994 8,270,232 2.8619 -3.06%
2010-01-21 0 4.250 4.250 4.260 4.250 4.380 1,456,000 6,244,320 4.2887 3.037 3.037 3.044 3.037 3.130 2,037,472 3.0647 -1.85%
2010-01-20 0 4.330 4.320 4.330 4.240 4.480 2,460,339 10,628,898 4.3201 3.094 3.087 3.094 3.030 3.201 3,442,906 3.0872 -2.04%
2010-01-19 0 4.420 4.420 4.470 4.330 4.500 1,025,000 4,504,750 4.3949 3.159 3.159 3.194 3.094 3.216 1,434,346 3.1406 -1.56%
2010-01-18 0 4.490 4.460 4.500 4.300 4.530 4,376,000 19,305,640 4.4117 3.209 3.187 3.216 3.073 3.237 6,123,610 3.1527 -0.22%
2010-01-15 0 4.500 4.480 4.500 4.480 4.580 1,770,000 8,018,530 4.5302 3.216 3.201 3.216 3.201 3.273 2,476,871 3.2374 -1.10%
2010-01-14 0 4.550 4.540 4.560 4.520 4.670 1,360,000 6,223,630 4.5762 3.251 3.244 3.259 3.230 3.337 1,903,133 3.2702 -1.30%
2010-01-13 0 4.610 4.580 4.610 4.560 4.710 3,666,000 16,959,610 4.6262 3.294 3.273 3.294 3.259 3.366 5,130,063 3.3059 -3.96%
2010-01-12 0 4.800 4.790 4.810 4.680 4.830 5,051,000 24,048,230 4.7611 3.430 3.423 3.437 3.344 3.452 7,068,179 3.4023 0.63%
2010-01-11 0 4.770 4.770 4.780 4.660 4.790 8,813,000 41,728,520 4.7349 3.409 3.409 3.416 3.330 3.423 12,332,581 3.3836 1.27%
2010-01-08 0 4.710 4.700 4.710 4.490 4.710 6,777,000 31,306,650 4.6195 3.366 3.359 3.366 3.209 3.366 9,483,479 3.3012 2.84%
2010-01-07 0 4.580 4.550 4.580 4.500 4.760 4,135,339 19,136,006 4.6274 3.273 3.251 3.273 3.216 3.402 5,786,838 3.3068 -0.87%
2010-01-06 0 4.620 4.610 4.620 4.450 4.650 4,978,000 22,591,600 4.5383 3.302 3.294 3.302 3.180 3.323 6,966,026 3.2431 2.44%
2010-01-05 0 4.510 4.500 4.510 4.350 4.550 3,973,000 17,790,140 4.4778 3.223 3.216 3.223 3.109 3.251 5,559,667 3.1999 4.64%
2010-01-04 0 4.310 4.300 4.310 4.250 4.320 1,250,500 5,357,455 4.2843 3.080 3.073 3.080 3.037 3.087 1,749,903 3.0616 1.41%
2009-12-31 0 4.250 4.250 4.260 4.240 4.300 293,000 1,250,990 4.2696 3.037 3.037 3.044 3.030 3.073 410,013 3.0511 -0.70%
2009-12-30 0 4.280 4.270 4.280 4.260 4.320 618,000 2,644,760 4.2795 3.059 3.051 3.059 3.044 3.087 864,806 3.0582 0.00%
2009-12-29 0 4.280 4.260 4.280 4.210 4.300 796,000 3,391,930 4.2612 3.059 3.044 3.059 3.009 3.073 1,113,892 3.0451 0.00%
2009-12-28 0 4.280 4.290 4.300 4.240 4.320 1,140,500 4,894,215 4.2913 3.059 3.066 3.073 3.030 3.087 1,595,973 3.0666 -0.47%
2009-12-24 0 4.300 4.260 4.310 4.150 4.320 1,167,000 4,967,720 4.2568 3.073 3.044 3.080 2.966 3.087 1,633,056 3.0420 4.37%
2009-12-23 0 4.120 4.120 4.130 4.100 4.160 948,000 3,910,460 4.1250 2.944 2.944 2.951 2.930 2.973 1,326,596 2.9477 -2.14%
2009-12-22 0 4.210 4.180 4.200 4.150 4.250 1,063,000 4,468,280 4.2035 3.009 2.987 3.001 2.966 3.037 1,487,522 3.0038 1.94%
2009-12-21 0 4.130 4.130 4.150 4.060 4.170 1,022,000 4,224,800 4.1339 2.951 2.951 2.966 2.901 2.980 1,430,148 2.9541 1.72%
2009-12-18 0 4.060 4.040 4.060 3.970 4.150 2,402,000 9,689,410 4.0339 2.901 2.887 2.901 2.837 2.966 3,361,268 2.8827 -2.17%
2009-12-17 0 4.150 4.110 4.150 4.000 4.220 2,449,000 10,072,090 4.1127 2.966 2.937 2.966 2.858 3.016 3,427,039 2.9390 0.73%
2009-12-16 0 4.120 4.130 4.140 4.050 4.270 1,926,000 7,933,180 4.1190 2.944 2.951 2.958 2.894 3.051 2,695,172 2.9435 -3.51%
2009-12-15 0 4.270 4.260 4.270 4.240 4.290 1,179,000 5,029,910 4.2663 3.051 3.044 3.051 3.030 3.066 1,649,848 3.0487 0.71%
2009-12-14 0 4.240 4.230 4.240 4.180 4.300 1,422,000 6,008,670 4.2255 3.030 3.023 3.030 2.987 3.073 1,989,893 3.0196 -1.85%
2009-12-11 0 4.320 4.280 4.320 4.260 4.350 1,581,000 6,810,360 4.3076 3.087 3.059 3.087 3.044 3.109 2,212,392 3.0783 0.93%
2009-12-10 0 4.280 4.260 4.290 4.200 4.310 2,165,000 9,197,380 4.2482 3.059 3.044 3.066 3.001 3.080 3,029,620 3.0358 0.94%
2009-12-09 0 4.240 4.240 4.250 4.200 4.310 2,675,000 11,367,550 4.2496 3.030 3.030 3.037 3.001 3.080 3,743,294 3.0368 -1.85%
2009-12-08 0 4.320 4.320 4.330 4.310 4.450 1,936,000 8,421,800 4.3501 3.087 3.087 3.094 3.080 3.180 2,709,166 3.1086 -1.37%
2009-12-07 0 4.380 4.370 4.390 4.350 4.450 1,524,000 6,699,590 4.3961 3.130 3.123 3.137 3.109 3.180 2,132,628 3.1415 -1.57%
2009-12-04 0 4.450 4.450 4.460 4.400 4.580 3,320,000 14,798,470 4.4574 3.180 3.180 3.187 3.144 3.273 4,645,883 3.1853 -2.20%
2009-12-03 0 4.550 4.540 4.550 4.500 4.620 2,388,000 10,863,890 4.5494 3.251 3.244 3.251 3.216 3.302 3,341,677 3.2510 -0.66%
2009-12-02 0 4.580 4.560 4.580 4.500 4.630 4,553,000 20,849,330 4.5793 3.273 3.259 3.273 3.216 3.309 6,371,297 3.2724 2.69%
2009-12-01 0 4.460 4.450 4.480 4.330 4.480 1,903,000 8,388,980 4.4083 3.187 3.180 3.201 3.094 3.201 2,662,987 3.1502 2.06%
2009-11-30 0 4.370 4.350 4.370 4.260 4.390 2,297,000 9,945,800 4.3299 3.123 3.109 3.123 3.044 3.137 3,214,335 3.0942 3.80%
2009-11-27 0 4.210 4.210 4.220 4.190 4.440 6,824,000 29,133,030 4.2692 3.009 3.009 3.016 2.994 3.173 9,549,249 3.0508 -7.27%
2009-11-26 0 4.540 4.530 4.540 4.470 4.720 2,242,000 10,273,940 4.5825 3.244 3.237 3.244 3.194 3.373 3,137,371 3.2747 -3.20%
2009-11-25 0 4.690 4.690 4.700 4.520 4.690 1,561,000 7,178,620 4.5987 3.352 3.352 3.359 3.230 3.352 2,184,405 3.2863 1.74%
2009-11-24 0 4.610 4.600 4.610 4.550 4.800 3,529,000 16,376,960 4.6407 3.294 3.287 3.294 3.251 3.430 4,938,350 3.3163 -1.91%
2009-11-23 0 4.700 4.690 4.700 4.600 4.700 2,249,000 10,516,230 4.6760 3.359 3.352 3.359 3.287 3.359 3,147,166 3.3415 1.73%
2009-11-20 0 4.620 4.610 4.620 4.550 4.720 3,509,000 16,163,850 4.6064 3.302 3.294 3.302 3.251 3.373 4,910,363 3.2918 -2.33%
2009-11-19 0 4.730 4.720 4.750 4.710 4.780 3,046,000 14,458,560 4.7467 3.380 3.373 3.394 3.366 3.416 4,262,458 3.3921 0.42%
2009-11-18 0 4.710 4.710 4.730 4.650 4.770 2,366,000 11,110,140 4.6957 3.366 3.366 3.380 3.323 3.409 3,310,891 3.3556 -1.67%
2009-11-17 0 4.790 4.760 4.790 4.640 4.900 5,797,000 27,618,340 4.7642 3.423 3.402 3.423 3.316 3.502 8,112,104 3.4046 1.05%
2009-11-16 0 4.740 4.720 4.750 4.400 4.820 10,208,000 47,596,010 4.6626 3.387 3.373 3.394 3.144 3.444 14,284,691 3.3320 7.97%
2009-11-13 0 4.390 4.390 4.400 4.270 4.420 2,879,000 12,626,600 4.3858 3.137 3.137 3.144 3.051 3.159 4,028,764 3.1341 0.92%
2009-11-12 0 4.350 4.350 4.360 4.280 4.370 1,780,000 7,706,870 4.3297 3.109 3.109 3.116 3.059 3.123 2,490,865 3.0941 1.40%
2009-11-11 0 4.290 4.290 4.300 4.270 4.360 1,613,000 6,928,050 4.2951 3.066 3.066 3.073 3.051 3.116 2,257,172 3.0694 -1.61%
2009-11-10 0 4.360 4.330 4.360 4.290 4.360 4,495,000 19,467,050 4.3308 3.116 3.094 3.116 3.066 3.116 6,290,134 3.0949 2.59%
2009-11-09 0 4.250 4.250 4.260 4.140 4.280 6,452,000 27,370,210 4.2421 3.037 3.037 3.044 2.958 3.059 9,028,686 3.0315 2.16%
2009-11-06 0 4.160 4.160 4.170 4.100 4.190 4,829,000 20,065,590 4.1552 2.973 2.973 2.980 2.930 2.994 6,757,521 2.9694 1.71%
2009-11-05 0 4.090 4.090 4.100 4.080 4.170 2,154,000 8,869,800 4.1178 2.923 2.923 2.930 2.916 2.980 3,014,227 2.9426 -1.45%
2009-11-04 0 4.150 4.150 4.170 4.100 4.260 1,896,000 7,917,320 4.1758 2.966 2.966 2.980 2.930 3.044 2,653,191 2.9841 0.24%
2009-11-03 0 4.140 4.140 4.160 4.140 4.250 1,386,000 5,785,490 4.1742 2.958 2.958 2.973 2.958 3.037 1,939,516 2.9830 -0.96%
2009-11-02 0 4.180 4.160 4.180 4.050 4.220 1,971,000 8,111,810 4.1156 2.987 2.973 2.987 2.894 3.016 2,758,143 2.9410 -0.24%
2009-10-30 0 4.190 4.190 4.200 4.160 4.300 1,375,000 5,834,340 4.2432 2.994 2.994 3.001 2.973 3.073 1,924,123 3.0322 2.44%
2009-10-29 0 4.090 4.080 4.090 4.040 4.100 2,133,000 8,670,490 4.0649 2.923 2.916 2.923 2.887 2.930 2,984,840 2.9048 -2.39%
2009-10-28 0 4.190 4.180 4.190 4.160 4.270 2,295,000 9,630,580 4.1963 2.994 2.987 2.994 2.973 3.051 3,211,537 2.9987 -1.64%
2009-10-27 0 4.260 4.260 4.280 4.250 4.420 2,920,000 12,555,700 4.2999 3.044 3.044 3.059 3.037 3.159 4,086,138 3.0728 -3.62%
2009-10-23 0 4.420 4.420 4.430 4.400 4.470 2,748,000 12,155,790 4.4235 3.159 3.159 3.166 3.144 3.194 3,845,448 3.1611 0.45%
2009-10-22 0 4.400 4.390 4.400 4.370 4.510 2,896,000 12,765,680 4.4080 3.144 3.137 3.144 3.123 3.223 4,052,554 3.1500 -0.45%
2009-10-21 0 4.420 4.420 4.430 4.350 4.440 1,716,000 7,532,880 4.3898 3.159 3.159 3.166 3.109 3.173 2,401,306 3.1370 -0.67%
2009-10-20 0 4.450 4.420 4.450 4.400 4.510 5,090,000 22,805,410 4.4804 3.180 3.159 3.180 3.144 3.223 7,122,755 3.2018 1.14%
2009-10-19 0 4.400 4.400 4.410 4.070 4.420 5,052,000 21,615,520 4.2786 3.144 3.144 3.151 2.908 3.159 7,069,579 3.0575 7.06%
2009-10-16 0 4.110 4.100 4.120 4.060 4.180 2,614,000 10,774,600 4.1219 2.937 2.930 2.944 2.901 2.987 3,657,933 2.9455 -0.48%
2009-10-15 0 4.130 4.120 4.150 4.100 4.240 1,900,000 7,939,970 4.1789 2.951 2.944 2.966 2.930 3.030 2,658,789 2.9863 -0.96%
2009-10-14 0 4.170 4.150 4.170 4.070 4.180 1,904,000 7,885,990 4.1418 2.980 2.966 2.980 2.908 2.987 2,664,386 2.9598 2.46%
2009-10-13 0 4.070 4.070 4.100 4.030 4.200 1,913,000 7,860,440 4.1090 2.908 2.908 2.930 2.880 3.001 2,676,980 2.9363 1.24%
2009-10-12 0 4.020 4.020 4.040 4.000 4.250 1,987,000 8,173,560 4.1135 2.873 2.873 2.887 2.858 3.037 2,780,533 2.9396 -4.51%
2009-10-09 0 4.210 4.210 4.220 4.200 4.310 2,511,000 10,735,410 4.2754 3.009 3.009 3.016 3.001 3.080 3,513,799 3.0552 0.72%
2009-10-08 0 4.180 4.170 4.180 4.110 4.180 1,596,000 6,625,300 4.1512 2.987 2.980 2.987 2.937 2.987 2,233,382 2.9665 0.72%
2009-10-07 0 4.150 4.150 4.160 4.130 4.180 2,126,000 8,823,250 4.1502 2.966 2.966 2.973 2.951 2.987 2,975,044 2.9658 3.49%
2009-10-06 0 4.010 4.010 4.020 3.850 4.070 2,065,000 8,234,850 3.9878 2.866 2.866 2.873 2.751 2.908 2,889,683 2.8497 4.16%
2009-10-05 0 3.850 3.840 3.860 3.790 3.890 1,489,000 5,685,630 3.8184 2.751 2.744 2.758 2.708 2.780 2,083,651 2.7287 -0.77%
2009-10-02 0 3.880 3.870 3.890 3.820 3.940 1,131,000 4,392,520 3.8837 2.773 2.766 2.780 2.730 2.816 1,582,679 2.7754 -2.51%
2009-09-30 0 3.980 3.970 3.980 3.900 4.050 2,420,654 9,604,089 3.9676 2.844 2.837 2.844 2.787 2.894 3,387,372 2.8353 -0.25%
2009-09-29 0 3.990 3.990 4.000 3.980 4.130 2,641,000 10,671,400 4.0407 2.851 2.851 2.858 2.844 2.951 3,695,716 2.8875 -0.50%
2009-09-28 0 4.010 4.010 4.020 3.970 4.170 3,150,000 12,652,810 4.0168 2.866 2.866 2.873 2.837 2.980 4,407,992 2.8704 -3.61%
2009-09-25 0 4.160 4.150 4.160 4.080 4.180 2,514,000 10,351,180 4.1174 2.973 2.966 2.973 2.916 2.987 3,517,997 2.9424 -0.72%
2009-09-24 0 4.190 4.190 4.220 4.100 4.270 3,788,000 15,810,710 4.1739 2.994 2.994 3.016 2.930 3.051 5,300,785 2.9827 -1.87%
2009-09-23 0 4.270 4.270 4.280 4.250 4.490 3,490,000 15,066,270 4.3170 3.051 3.051 3.059 3.037 3.209 4,883,775 3.0850 -3.61%
2009-09-22 0 4.430 4.430 4.450 4.380 4.490 1,321,000 5,833,970 4.4163 3.166 3.166 3.180 3.130 3.209 1,848,558 3.1560 0.00%
2009-09-21 0 4.430 4.430 4.470 4.410 4.600 1,719,000 7,688,420 4.4726 3.166 3.166 3.194 3.151 3.287 2,405,504 3.1962 -3.90%
2009-09-18 0 4.610 4.550 4.640 4.380 4.650 3,710,000 16,786,560 4.5247 3.294 3.251 3.316 3.130 3.323 5,191,635 3.2334 -0.22%
2009-09-17 0 4.620 4.600 4.630 4.600 4.720 4,183,000 19,502,450 4.6623 3.302 3.287 3.309 3.287 3.373 5,853,533 3.3317 0.65%
2009-09-16 0 4.590 4.560 4.590 4.410 4.610 2,932,000 13,234,680 4.5139 3.280 3.259 3.280 3.151 3.294 4,102,931 3.2257 3.61%
2009-09-15 0 4.430 4.430 4.460 4.400 4.460 327,000 1,442,820 4.4123 3.166 3.166 3.187 3.144 3.187 457,592 3.1531 0.45%
2009-09-14 0 4.410 4.380 4.390 4.380 4.500 925,000 4,097,680 4.4299 3.151 3.130 3.137 3.130 3.216 1,294,410 3.1657 -1.56%
2009-09-11 0 4.480 4.470 4.480 4.420 4.560 1,239,000 5,570,870 4.4963 3.201 3.194 3.201 3.159 3.259 1,733,810 3.2131 0.00%
2009-09-10 0 4.480 4.460 4.480 4.450 4.680 1,586,000 7,239,410 4.5646 3.201 3.187 3.201 3.180 3.344 2,219,389 3.2619 -1.97%
2009-09-09 0 4.570 4.560 4.580 4.550 4.700 3,343,000 15,483,750 4.6317 3.266 3.259 3.273 3.251 3.359 4,678,069 3.3099 -1.08%
2009-09-08 0 4.620 4.610 4.620 4.470 4.670 2,520,000 11,518,580 4.5709 3.302 3.294 3.302 3.194 3.337 3,526,393 3.2664 2.44%
2009-09-07 0 4.510 4.490 4.510 4.420 4.660 2,653,000 12,054,520 4.5437 3.223 3.209 3.223 3.159 3.330 3,712,508 3.2470 -0.66%
2009-09-04 0 4.540 4.530 4.540 4.400 4.570 1,711,000 7,679,410 4.4883 3.244 3.237 3.244 3.144 3.266 2,394,309 3.2074 4.85%
2009-09-03 0 4.330 4.330 4.380 4.230 4.470 1,353,000 5,913,490 4.3707 3.094 3.094 3.130 3.023 3.194 1,893,337 3.1233 2.61%
2009-09-02 0 4.220 4.220 4.250 4.180 4.270 1,147,950 4,836,433 4.2131 3.016 3.016 3.037 2.987 3.051 1,606,398 3.0107 -1.17%
2009-09-01 0 4.270 4.260 4.270 4.070 4.270 1,609,000 6,784,070 4.2163 3.051 3.044 3.051 2.908 3.051 2,251,574 3.0130 3.39%
2009-08-31 0 4.130 4.150 4.180 4.050 4.290 5,741,000 23,616,550 4.1137 2.951 2.966 2.987 2.894 3.066 8,033,740 2.9397 -3.73%
2009-08-28 0 4.290 4.300 4.310 4.290 4.440 1,521,000 6,603,240 4.3414 3.066 3.073 3.080 3.066 3.173 2,128,430 3.1024 -2.94%
2009-08-27 0 4.420 4.400 4.420 4.380 4.630 1,804,000 8,031,520 4.4521 3.159 3.144 3.159 3.130 3.309 2,524,450 3.1815 -3.07%
2009-08-26 0 4.560 4.550 4.560 4.530 4.630 716,000 3,266,160 4.5617 3.259 3.251 3.259 3.237 3.309 1,001,943 3.2598 -0.22%
2009-08-25 0 4.570 4.570 4.580 4.480 4.660 1,400,000 6,350,850 4.5363 3.266 3.266 3.273 3.201 3.330 1,959,107 3.2417 -1.93%
2009-08-24 0 4.660 4.670 4.680 4.550 4.700 3,214,000 14,895,990 4.6347 3.330 3.337 3.344 3.251 3.359 4,497,551 3.3120 3.56%
2009-08-21 0 4.500 4.500 4.510 4.380 4.590 3,099,000 13,907,010 4.4876 3.216 3.216 3.223 3.130 3.280 4,336,624 3.2069 -0.44%
2009-08-20 0 4.520 4.520 4.550 4.400 4.570 3,495,000 15,680,930 4.4867 3.230 3.230 3.251 3.144 3.266 4,890,772 3.2062 4.15%
2009-08-19 0 4.340 4.330 4.350 4.180 4.540 5,546,000 23,951,510 4.3187 3.101 3.094 3.109 2.987 3.244 7,760,864 3.0862 -3.56%
2009-08-18 0 4.500 4.490 4.520 4.150 4.580 4,796,000 21,179,960 4.4162 3.216 3.209 3.230 2.966 3.273 6,711,342 3.1558 2.27%
2009-08-17 0 4.400 4.390 4.400 4.380 4.890 10,051,000 45,994,260 4.5761 3.144 3.137 3.144 3.130 3.494 14,064,991 3.2701 -12.35%
2009-08-14 0 5.020 5.000 5.030 4.810 5.090 3,421,000 16,912,410 4.9437 3.587 3.573 3.594 3.437 3.637 4,787,219 3.5328 0.40%
2009-08-13 0 5.000 5.000 5.020 4.810 5.050 3,610,000 17,842,620 4.9426 3.573 3.573 3.587 3.437 3.609 5,051,698 3.5320 2.88%
2009-08-12 0 4.860 4.840 4.860 4.800 4.960 4,645,000 22,446,990 4.8325 3.473 3.459 3.473 3.430 3.544 6,500,038 3.4534 -2.80%
2009-08-11 0 5.000 4.990 5.000 4.910 5.090 2,687,000 13,508,000 5.0272 3.573 3.566 3.573 3.509 3.637 3,760,087 3.5925 -1.38%
2009-08-10 0 5.070 5.030 5.050 4.880 5.200 8,934,000 44,835,990 5.0186 3.623 3.594 3.609 3.487 3.716 12,501,904 3.5863 1.40%
2009-08-07 0 5.000 5.000 5.020 4.800 5.300 10,021,000 50,412,850 5.0307 3.573 3.573 3.587 3.430 3.787 14,023,011 3.5950 -5.66%
2009-08-06 0 5.300 5.290 5.300 5.010 5.360 6,441,000 33,688,190 5.2303 3.787 3.780 3.787 3.580 3.830 9,013,293 3.7376 0.38%
2009-08-05 0 5.280 5.250 5.280 5.110 5.470 6,021,000 31,613,240 5.2505 3.773 3.752 3.773 3.652 3.909 8,425,561 3.7521 0.00%
2009-08-04 0 5.280 5.270 5.290 5.260 5.570 8,614,000 46,666,050 5.4175 3.773 3.766 3.780 3.759 3.980 12,054,108 3.8714 -2.22%
2009-08-03 0 5.400 5.390 5.410 5.050 5.440 9,416,000 50,292,840 5.3412 3.859 3.852 3.866 3.609 3.887 13,176,396 3.8169 4.25%
2009-07-31 0 5.180 5.160 5.180 4.980 5.300 10,671,200 54,894,620 5.1442 3.702 3.687 3.702 3.559 3.787 14,932,876 3.6761 5.93%
2009-07-30 0 4.890 4.880 4.890 4.750 5.080 6,894,000 33,635,090 4.8789 3.494 3.487 3.494 3.394 3.630 9,647,204 3.4865 -1.61%
2009-07-29 0 4.970 4.970 4.980 4.700 5.320 14,942,000 74,151,990 4.9627 3.552 3.552 3.559 3.359 3.802 20,909,273 3.5464 -6.93%
2009-07-28 0 5.340 5.320 5.330 4.850 5.370 15,941,000 83,090,020 5.2123 3.816 3.802 3.809 3.466 3.837 22,307,236 3.7248 4.71%
2009-07-27 0 5.100 5.100 5.110 4.620 5.100 13,572,000 66,645,720 4.9105 3.645 3.645 3.652 3.302 3.645 18,992,146 3.5091 10.63%
2009-07-24 0 4.610 4.610 4.620 4.460 4.620 5,949,000 26,927,680 4.5264 3.294 3.294 3.302 3.187 3.302 8,324,807 3.2346 2.67%
2009-07-23 0 4.490 4.470 4.490 4.450 4.650 5,068,000 22,973,040 4.5330 3.209 3.194 3.209 3.180 3.323 7,091,969 3.2393 0.45%
2009-07-22 0 4.470 4.470 4.500 4.460 4.610 8,462,000 38,250,920 4.5203 3.194 3.194 3.216 3.187 3.294 11,841,405 3.2303 -3.66%
2009-07-21 0 4.640 4.620 4.640 4.580 4.750 3,435,000 15,984,070 4.6533 3.316 3.302 3.316 3.273 3.394 4,806,810 3.3253 -1.69%
2009-07-20 0 4.720 4.710 4.730 4.450 4.760 7,749,900 36,065,129 4.6536 3.373 3.366 3.380 3.180 3.402 10,844,919 3.3255 5.83%
2009-07-17 0 4.460 4.450 4.460 4.360 4.500 1,917,000 8,558,720 4.4646 3.187 3.180 3.187 3.116 3.216 2,682,578 3.1905 1.36%
2009-07-16 0 4.400 4.370 4.400 4.360 4.600 3,005,000 13,476,460 4.4847 3.144 3.123 3.144 3.116 3.287 4,205,084 3.2048 -0.45%
2009-07-15 0 4.420 4.420 4.450 4.170 4.530 5,978,000 26,060,620 4.3594 3.159 3.159 3.180 2.980 3.237 8,365,388 3.1153 7.80%
2009-07-14 0 4.100 4.090 4.100 4.050 4.160 1,416,000 5,820,735 4.1107 2.930 2.923 2.930 2.894 2.973 1,981,497 2.9375 1.49%
2009-07-13 0 4.040 4.000 4.040 3.950 4.120 2,470,000 9,917,650 4.0152 2.887 2.858 2.887 2.823 2.944 3,456,425 2.8693 -3.35%
2009-07-10 0 4.180 4.180 4.190 4.130 4.320 1,121,000 4,742,750 4.2308 2.987 2.987 2.994 2.951 3.087 1,568,685 3.0234 -1.42%
2009-07-09 0 4.240 4.230 4.240 4.000 4.250 1,670,000 6,901,320 4.1325 3.030 3.023 3.030 2.858 3.037 2,336,935 2.9531 3.92%
2009-07-08 0 4.080 4.070 4.080 3.950 4.200 3,884,350 15,762,984 4.0581 2.916 2.908 2.916 2.823 3.001 5,435,613 2.8999 -2.63%
2009-07-07 0 4.190 4.190 4.200 4.180 4.290 1,395,000 5,901,440 4.2304 2.994 2.994 3.001 2.987 3.066 1,952,111 3.0231 -1.64%
2009-07-06 0 4.260 4.260 4.270 4.180 4.330 2,771,000 11,767,020 4.2465 3.044 3.044 3.051 2.987 3.094 3,877,633 3.0346 -1.62%
2009-07-03 0 4.330 4.330 4.340 4.170 4.340 2,308,000 9,809,700 4.2503 3.094 3.094 3.101 2.980 3.101 3,229,728 3.0373 -0.23%
2009-07-02 0 4.340 4.340 4.350 4.290 4.600 2,998,000 13,346,550 4.4518 3.101 3.101 3.109 3.066 3.287 4,195,288 3.1813 -1.81%
2009-06-30 0 4.420 4.360 4.440 4.350 4.540 2,836,000 12,507,890 4.4104 3.159 3.116 3.173 3.109 3.244 3,968,592 3.1517 0.91%
2009-06-29 0 4.380 4.370 4.380 4.300 4.640 3,049,000 13,500,820 4.4280 3.130 3.123 3.130 3.073 3.316 4,266,656 3.1643 -3.74%
2009-06-26 0 4.550 4.540 4.550 4.410 4.600 3,535,000 16,009,410 4.5288 3.251 3.244 3.251 3.151 3.287 4,946,746 3.2364 3.41%
2009-06-25 0 4.400 4.390 4.410 4.370 4.520 2,609,000 11,634,140 4.4592 3.144 3.137 3.151 3.123 3.230 3,650,937 3.1866 0.00%
2009-06-24 0 4.400 4.400 4.410 4.150 4.450 1,778,000 7,704,490 4.3332 3.144 3.144 3.151 2.966 3.180 2,488,066 3.0966 3.77%
2009-06-23 0 4.240 4.230 4.240 4.110 4.290 3,619,000 15,155,840 4.1879 3.030 3.023 3.030 2.937 3.066 5,064,293 2.9927 -4.93%
2009-06-22 0 4.460 4.470 4.480 4.350 4.540 4,082,000 18,119,940 4.4390 3.187 3.194 3.201 3.109 3.244 5,712,197 3.1721 0.90%
2009-06-19 0 4.420 4.410 4.420 4.400 4.510 1,321,000 5,856,650 4.4335 3.159 3.151 3.159 3.144 3.223 1,848,558 3.1682 -0.90%
2009-06-18 0 4.460 4.450 4.460 4.400 4.520 1,879,000 8,385,400 4.4627 3.187 3.180 3.187 3.144 3.230 2,629,402 3.1891 1.36%
2009-06-17 0 4.400 4.410 4.440 4.350 4.580 4,157,000 18,464,480 4.4418 3.144 3.151 3.173 3.109 3.273 5,817,149 3.1741 -3.08%
2009-06-16 0 4.540 4.540 4.550 4.400 4.650 7,314,000 32,826,990 4.4882 3.244 3.244 3.251 3.144 3.323 10,234,937 3.2073 -3.81%
2009-06-15 0 4.720 4.720 4.730 4.690 4.840 3,601,000 17,075,890 4.7420 3.373 3.373 3.380 3.352 3.459 5,039,104 3.3887 -2.48%
2009-06-12 0 4.840 4.820 4.840 4.640 4.890 15,476,000 74,416,950 4.8085 3.459 3.444 3.459 3.316 3.494 21,656,533 3.4362 4.99%
2009-06-11 0 4.610 4.600 4.680 4.540 4.740 5,826,000 26,816,640 4.6029 3.294 3.287 3.344 3.244 3.387 8,152,685 3.2893 -2.74%
2009-06-10 0 4.740 4.730 4.740 4.520 4.760 8,661,000 40,428,000 4.6678 3.387 3.380 3.387 3.230 3.402 12,119,878 3.3357 7.24%
2009-06-09 0 4.420 4.440 4.450 4.290 4.700 8,388,000 37,336,930 4.4512 3.159 3.173 3.180 3.066 3.359 11,737,852 3.1809 -3.91%
2009-06-08 0 4.600 4.570 4.600 4.560 4.830 6,389,000 30,174,650 4.7229 3.287 3.266 3.287 3.259 3.452 8,940,526 3.3750 -3.77%
2009-06-05 0 4.780 4.790 4.800 4.730 4.930 6,138,200 29,565,064 4.8166 3.416 3.423 3.430 3.380 3.523 8,589,566 3.4420 2.36%
2009-06-04 0 4.670 4.660 4.680 4.560 4.880 16,394,000 76,648,860 4.6754 3.337 3.330 3.344 3.259 3.487 22,941,147 3.3411 -4.69%
2009-06-03 0 4.900 4.880 4.900 4.680 4.950 11,870,000 57,568,710 4.8499 3.502 3.487 3.502 3.344 3.537 16,610,432 3.4658 6.52%
2009-06-02 0 4.600 4.610 4.640 4.560 4.950 12,685,000 60,631,440 4.7798 3.287 3.294 3.316 3.259 3.537 17,750,912 3.4157 0.00%
2009-06-01 0 4.600 4.590 4.600 4.230 4.670 14,173,000 63,594,230 4.4870 3.287 3.280 3.287 3.023 3.337 19,833,163 3.2065 11.11%
2009-05-29 0 4.140 4.120 4.140 4.100 4.280 4,003,000 16,801,480 4.1972 2.958 2.944 2.958 2.930 3.059 5,601,648 2.9994 0.98%
2009-05-27 0 4.100 4.090 4.100 4.030 4.200 8,421,900 34,561,729 4.1038 2.930 2.923 2.930 2.880 3.001 11,785,290 2.9326 2.24%
2009-05-26 0 4.010 4.010 4.020 3.970 4.270 5,148,000 21,186,270 4.1154 2.866 2.866 2.873 2.837 3.051 7,203,918 2.9409 -2.91%
2009-05-25 0 4.130 4.150 4.160 3.750 4.260 6,189,000 25,344,280 4.0951 2.951 2.966 2.973 2.680 3.044 8,660,654 2.9264 5.36%
2009-05-22 0 3.920 3.920 3.930 3.770 4.030 6,532,000 25,376,930 3.8850 2.801 2.801 2.808 2.694 2.880 9,140,635 2.7763 -3.45%
2009-05-21 0 4.060 4.060 4.070 3.890 4.110 8,032,000 32,274,980 4.0183 2.901 2.901 2.908 2.780 2.937 11,239,679 2.8715 1.75%
2009-05-20 0 3.990 3.990 4.000 3.860 4.300 15,746,000 64,372,180 4.0882 2.851 2.851 2.858 2.758 3.073 22,034,360 2.9214 1.27%
2009-05-19 0 3.940 3.940 3.950 3.590 4.000 17,036,000 64,965,600 3.8134 2.816 2.816 2.823 2.565 2.858 23,839,538 2.7251 11.61%
2009-05-18 0 3.530 3.520 3.530 3.230 3.540 4,523,700 15,520,140 3.4309 2.523 2.515 2.523 2.308 2.530 6,330,296 2.4517 3.82%
2009-05-15 0 3.400 3.390 3.400 3.350 3.480 5,279,500 17,970,250 3.4038 2.430 2.423 2.430 2.394 2.487 7,387,934 2.4324 2.72%
2009-05-14 0 3.310 3.300 3.310 3.210 3.430 6,180,000 20,394,540 3.3001 2.365 2.358 2.365 2.294 2.451 8,648,060 2.3583 -4.89%
2009-05-13 0 3.480 3.480 3.490 3.420 3.570 5,736,000 20,065,430 3.4982 2.487 2.487 2.494 2.444 2.551 8,026,743 2.4998 2.05%
2009-05-12 0 3.410 3.410 3.420 3.280 3.460 5,791,000 19,615,270 3.3872 2.437 2.437 2.444 2.344 2.473 8,103,708 2.4205 2.40%
2009-05-11 0 3.330 3.320 3.330 3.280 3.720 11,568,300 40,547,891 3.5051 2.380 2.373 2.380 2.344 2.658 16,188,244 2.5048 -8.01%
2009-05-08 0 3.620 3.610 3.620 3.400 3.660 11,330,000 39,937,670 3.5249 2.587 2.580 2.587 2.430 2.615 15,854,776 2.5190 3.49%
2009-05-07 0 3.600 3.600 3.610 3.370 3.810 16,908,999 61,056,436 3.6109 2.500 2.500 2.507 2.340 2.645 24,352,349 2.5072 1.12%
2009-05-06 0 3.560 3.560 3.570 3.200 3.640 11,783,001 40,925,343 3.4733 2.472 2.472 2.479 2.222 2.527 16,969,884 2.4116 7.55%
2009-05-05 0 3.310 3.300 3.320 3.170 3.450 12,234,000 40,424,930 3.3043 2.298 2.291 2.305 2.201 2.395 17,619,413 2.2943 4.75%
2009-05-04 0 3.160 3.140 3.150 3.020 3.250 13,589,000 43,088,890 3.1709 2.194 2.180 2.187 2.097 2.257 19,570,884 2.2017 6.76%
2009-04-30 0 2.960 2.950 2.960 2.810 3.090 12,432,700 36,419,519 2.9293 2.055 2.048 2.055 1.951 2.146 17,905,581 2.0340 1.02%
2009-04-29 0 2.930 2.900 2.920 2.730 2.960 5,686,000 16,307,780 2.8681 2.034 2.014 2.027 1.896 2.055 8,188,980 1.9914 5.78%
2009-04-28 0 2.770 2.750 2.770 2.680 2.960 9,601,000 26,675,860 2.7784 1.923 1.909 1.923 1.861 2.055 13,827,365 1.9292 -5.14%
2009-04-27 0 2.920 2.900 2.920 2.860 3.140 6,399,000 18,910,490 2.9552 2.027 2.014 2.027 1.986 2.180 9,215,843 2.0520 -7.30%
2009-04-24 0 3.150 3.140 3.150 3.090 3.220 5,111,000 16,021,250 3.1347 2.187 2.180 2.187 2.146 2.236 7,360,865 2.1765 -1.25%
2009-04-23 0 3.190 3.190 3.200 3.070 3.230 5,722,000 17,998,980 3.1456 2.215 2.215 2.222 2.132 2.243 8,240,827 2.1841 1.92%
2009-04-22 0 3.130 3.130 3.150 3.110 3.450 7,928,000 25,787,100 3.2527 2.173 2.173 2.187 2.159 2.395 11,417,909 2.2585 -7.12%
2009-04-21 0 3.370 3.370 3.380 3.140 3.400 7,515,000 24,366,410 3.2424 2.340 2.340 2.347 2.180 2.361 10,823,107 2.2513 0.60%
2009-04-20 0 3.350 3.350 3.380 3.250 3.420 5,765,000 19,344,160 3.3554 2.326 2.326 2.347 2.257 2.375 8,302,756 2.3298 2.13%
2009-04-17 0 3.280 3.290 3.300 3.200 3.500 7,844,000 26,295,320 3.3523 2.277 2.284 2.291 2.222 2.430 11,296,933 2.3277 -1.20%
2009-04-16 0 3.320 3.320 3.330 3.280 3.760 16,369,000 58,401,050 3.5678 2.305 2.305 2.312 2.277 2.611 23,574,642 2.4773 -4.05%
2009-04-15 0 3.460 3.470 3.490 2.920 3.480 12,945,000 42,225,070 3.2619 2.402 2.409 2.423 2.027 2.416 18,643,395 2.2649 15.72%
2009-04-14 0 2.990 2.980 2.990 2.840 3.060 13,185,000 39,275,120 2.9788 2.076 2.069 2.076 1.972 2.125 18,989,043 2.0683 7.55%
2009-04-09 0 2.780 2.770 2.780 2.500 2.790 13,881,000 37,435,660 2.6969 1.930 1.923 1.930 1.736 1.937 19,991,423 1.8726 12.55%
2009-04-08 0 2.470 2.470 2.490 2.410 2.520 5,284,000 12,987,180 2.4578 1.715 1.715 1.729 1.673 1.750 7,610,019 1.7066 -3.14%
2009-04-07 0 2.550 2.540 2.560 2.440 2.570 3,290,000 8,227,380 2.5007 1.771 1.764 1.778 1.694 1.784 4,738,260 1.7364 1.19%
2009-04-06 0 2.520 2.520 2.530 2.450 2.600 7,367,000 18,711,070 2.5398 1.750 1.750 1.757 1.701 1.805 10,609,957 1.7635 2.02%
2009-04-03 0 2.470 2.470 2.490 2.410 2.570 2,812,000 7,004,470 2.4909 1.715 1.715 1.729 1.673 1.784 4,049,844 1.7296 -1.98%
2009-04-02 0 2.520 2.520 2.530 2.430 2.530 6,822,000 16,984,980 2.4897 1.750 1.750 1.757 1.687 1.757 9,825,048 1.7287 6.33%
2009-04-01 0 2.370 2.370 2.380 2.340 2.430 5,419,000 12,978,020 2.3949 1.646 1.646 1.653 1.625 1.687 7,804,446 1.6629 2.60%
2009-03-31 0 2.310 2.330 2.340 2.220 2.370 4,557,000 10,620,330 2.3306 1.604 1.618 1.625 1.541 1.646 6,562,994 1.6182 0.43%
2009-03-30 0 2.300 2.280 2.300 2.280 2.470 9,636,000 22,542,580 2.3394 1.597 1.583 1.597 1.583 1.715 13,877,772 1.6244 -9.09%
2009-03-27 0 2.530 2.520 2.560 2.510 2.660 7,389,000 19,037,970 2.5765 1.757 1.750 1.778 1.743 1.847 10,641,641 1.7890 -2.32%
2009-03-26 0 2.590 2.590 2.600 2.440 2.650 13,786,000 35,078,450 2.5445 1.798 1.798 1.805 1.694 1.840 19,854,604 1.7668 7.47%
2009-03-25 0 2.410 2.400 2.410 2.280 2.550 13,543,000 33,469,280 2.4713 1.673 1.666 1.673 1.583 1.771 19,504,635 1.7160 0.84%
2009-03-24 0 2.390 2.390 2.400 2.330 2.600 9,880,000 23,691,980 2.3980 1.659 1.659 1.666 1.618 1.805 14,229,181 1.6650 -3.63%
2009-03-23 0 2.480 2.480 2.490 2.150 2.520 23,475,000 56,686,820 2.4148 1.722 1.722 1.729 1.493 1.750 33,808,706 1.6767 15.35%
2009-03-20 0 2.150 2.120 2.160 2.110 2.360 7,584,000 17,207,530 2.2689 1.493 1.472 1.500 1.465 1.639 10,922,480 1.5754 -3.15%
2009-03-19 0 2.220 2.200 2.220 2.110 2.220 7,668,000 16,758,630 2.1855 1.541 1.528 1.541 1.465 1.541 11,043,457 1.5175 4.72%
2009-03-18 0 2.120 2.120 2.130 2.060 2.160 3,765,000 7,999,280 2.1246 1.472 1.472 1.479 1.430 1.500 5,422,355 1.4752 3.41%
2009-03-17 0 2.050 2.030 2.050 1.990 2.180 9,133,000 19,038,880 2.0846 1.423 1.410 1.423 1.382 1.514 13,153,351 1.4475 2.50%
2009-03-16 0 2.000 1.980 2.000 1.900 2.010 5,589,000 11,134,890 1.9923 1.389 1.375 1.389 1.319 1.396 8,049,281 1.3833 5.26%
2009-03-13 0 1.900 1.890 1.900 1.870 1.930 3,585,000 6,798,000 1.8962 1.319 1.312 1.319 1.298 1.340 5,163,119 1.3166 1.06%
2009-03-12 0 1.880 1.880 1.890 1.830 1.980 5,316,600 9,938,572 1.8693 1.305 1.305 1.312 1.271 1.375 7,656,970 1.2980 -6.47%
2009-03-11 0 2.010 2.010 2.020 1.990 2.080 951,000 1,920,090 2.0190 1.396 1.396 1.403 1.382 1.444 1,369,631 1.4019 1.01%
2009-03-10 0 1.990 1.980 1.990 1.950 2.020 410,000 817,360 1.9936 1.382 1.375 1.382 1.354 1.403 590,482 1.3842 2.05%
2009-03-09 0 1.950 1.930 1.950 1.940 2.050 475,000 939,990 1.9789 1.354 1.340 1.354 1.347 1.423 684,095 1.3741 -0.51%
2009-03-06 0 1.960 1.960 1.980 1.920 2.050 380,000 748,820 1.9706 1.361 1.361 1.375 1.333 1.423 547,276 1.3683 -3.45%
2009-03-05 0 2.030 2.030 2.040 2.020 2.080 1,083,800 2,223,644 2.0517 1.410 1.410 1.416 1.403 1.444 1,560,889 1.4246 0.50%
2009-03-04 0 2.020 2.010 2.020 1.940 2.030 1,283,000 2,566,930 2.0007 1.403 1.396 1.403 1.347 1.410 1,847,777 1.3892 4.66%
2009-03-03 0 1.930 1.910 1.930 1.800 1.950 1,171,000 2,233,400 1.9073 1.340 1.326 1.340 1.250 1.354 1,686,475 1.3243 2.12%
2009-03-02 0 1.890 1.890 1.930 1.830 1.930 1,530,000 2,874,120 1.8785 1.312 1.312 1.340 1.271 1.340 2,203,507 1.3043 -1.05%
2009-02-27 0 1.910 1.900 1.910 1.870 2.000 1,690,000 3,246,520 1.9210 1.326 1.319 1.326 1.298 1.389 2,433,939 1.3339 -2.05%
2009-02-26 0 1.950 1.940 1.950 1.920 2.020 1,313,400 2,573,990 1.9598 1.354 1.347 1.354 1.333 1.403 1,891,559 1.3608 -3.47%
2009-02-25 0 2.020 2.020 2.030 1.990 2.070 727,000 1,478,090 2.0331 1.403 1.403 1.410 1.382 1.437 1,047,026 1.4117 0.50%
2009-02-24 0 2.010 2.010 2.020 1.980 2.070 2,031,000 4,096,620 2.0170 1.396 1.396 1.403 1.375 1.437 2,925,047 1.4005 -3.83%
2009-02-23 0 2.090 2.090 2.100 2.000 2.120 1,438,000 2,984,440 2.0754 1.451 1.451 1.458 1.389 1.472 2,071,008 1.4411 2.96%
2009-02-20 0 2.030 2.010 2.040 1.990 2.060 2,240,100 4,538,798 2.0262 1.410 1.396 1.416 1.382 1.430 3,226,193 1.4069 -2.87%
2009-02-19 0 2.090 2.090 2.100 2.050 2.120 1,203,000 2,513,250 2.0892 1.451 1.451 1.458 1.423 1.472 1,732,561 1.4506 0.00%
2009-02-18 0 2.090 2.080 2.090 1.980 2.100 1,561,000 3,173,660 2.0331 1.451 1.444 1.451 1.375 1.458 2,248,153 1.4117 3.47%
2009-02-17 0 2.020 2.020 2.030 2.010 2.160 2,790,000 5,754,970 2.0627 1.403 1.403 1.410 1.396 1.500 4,018,159 1.4322 -6.05%
2009-02-16 0 2.150 2.130 2.150 2.090 2.180 1,810,000 3,878,140 2.1426 1.493 1.479 1.493 1.451 1.514 2,606,763 1.4877 0.47%
2009-02-13 0 2.140 2.140 2.150 2.100 2.160 1,935,000 4,140,300 2.1397 1.486 1.486 1.493 1.458 1.500 2,786,788 1.4857 2.39%
2009-02-12 0 2.090 2.090 2.100 2.040 2.160 2,752,000 5,770,990 2.0970 1.451 1.451 1.458 1.416 1.500 3,963,432 1.4561 -0.95%
2009-02-11 0 2.110 2.100 2.110 2.030 2.170 2,392,000 5,023,370 2.1001 1.465 1.458 1.465 1.410 1.507 3,444,960 1.4582 -3.21%
2009-02-10 0 2.180 2.180 2.190 2.130 2.230 3,694,000 8,028,320 2.1733 1.514 1.514 1.521 1.479 1.548 5,320,101 1.5091 0.46%
2009-02-09 0 2.170 2.160 2.170 2.100 2.250 4,799,000 10,577,600 2.2041 1.507 1.500 1.507 1.458 1.562 6,911,522 1.5304 -0.46%
2009-02-06 0 2.180 2.170 2.180 2.080 2.190 5,509,000 11,775,000 2.1374 1.514 1.507 1.514 1.444 1.521 7,934,064 1.4841 6.34%
2009-02-05 0 2.050 2.040 2.050 1.990 2.120 4,246,000 8,778,000 2.0674 1.423 1.416 1.423 1.382 1.472 6,115,091 1.4355 0.99%
2009-02-04 0 2.030 2.030 2.040 1.940 2.040 2,200,000 4,401,570 2.0007 1.410 1.410 1.416 1.347 1.416 3,168,441 1.3892 5.73%
2009-02-03 0 1.920 1.900 1.920 1.880 1.940 1,341,000 2,564,600 1.9125 1.333 1.319 1.333 1.305 1.347 1,931,309 1.3279 2.67%
2009-02-02 0 1.870 1.870 1.890 1.860 1.920 658,000 1,241,090 1.8862 1.298 1.298 1.312 1.291 1.333 947,652 1.3096 -3.61%
2009-01-30 0 1.940 1.940 1.970 1.830 1.980 1,028,000 1,958,090 1.9048 1.347 1.347 1.368 1.271 1.375 1,480,526 1.3226 3.19%
2009-01-29 0 1.880 1.880 1.890 1.860 1.910 1,758,000 3,303,450 1.8791 1.305 1.305 1.312 1.291 1.326 2,531,872 1.3047 4.44%
2009-01-23 0 1.800 1.790 1.800 1.780 1.880 1,729,000 3,164,440 1.8302 1.250 1.243 1.250 1.236 1.305 2,490,107 1.2708 -4.26%
2009-01-22 0 1.880 1.870 1.900 1.860 1.960 1,698,000 3,212,670 1.8920 1.305 1.298 1.319 1.291 1.361 2,445,460 1.3137 -2.08%
2009-01-21 0 1.920 1.920 1.930 1.890 1.970 1,215,000 2,351,580 1.9355 1.333 1.333 1.340 1.312 1.368 1,749,844 1.3439 -3.03%
2009-01-20 0 1.980 1.980 1.990 1.930 2.000 850,000 1,666,480 1.9606 1.375 1.375 1.382 1.340 1.389 1,224,170 1.3613 -1.98%
2009-01-19 0 2.020 1.980 2.020 1.980 2.070 1,151,000 2,317,810 2.0137 1.403 1.375 1.403 1.375 1.437 1,657,671 1.3982 0.00%
2009-01-16 0 2.020 2.010 2.020 1.980 2.070 2,059,000 4,183,880 2.0320 1.403 1.396 1.403 1.375 1.437 2,965,373 1.4109 3.06%
2009-01-15 0 1.960 1.950 1.960 1.880 1.960 3,160,000 6,063,270 1.9188 1.361 1.354 1.361 1.305 1.361 4,551,034 1.3323 -2.49%
2009-01-14 0 2.010 2.010 2.020 1.960 2.090 2,279,000 4,668,030 2.0483 1.396 1.396 1.403 1.361 1.451 3,282,217 1.4222 1.01%
2009-01-13 0 1.990 1.990 2.000 1.960 2.080 2,541,000 5,115,250 2.0131 1.382 1.382 1.389 1.361 1.444 3,659,549 1.3978 -3.40%
2009-01-12 0 2.060 2.050 2.070 2.030 2.150 2,922,000 6,034,320 2.0651 1.430 1.423 1.437 1.410 1.493 4,208,266 1.4339 -4.63%
2009-01-09 0 2.160 2.160 2.170 2.090 2.180 4,273,000 9,150,330 2.1414 1.500 1.500 1.507 1.451 1.514 6,153,977 1.4869 4.35%
2009-01-08 0 2.070 2.060 2.070 2.040 2.170 8,530,000 17,742,390 2.0800 1.437 1.430 1.437 1.416 1.507 12,284,910 1.4442 -6.33%
2009-01-07 0 2.210 2.210 2.240 2.210 2.420 13,119,000 30,536,370 2.3276 1.535 1.535 1.555 1.535 1.680 18,893,990 1.6162 -2.64%
2009-01-06 0 2.270 2.270 2.290 2.210 2.310 8,700,000 19,675,650 2.2616 1.576 1.576 1.590 1.535 1.604 12,529,744 1.5703 -2.58%
2009-01-05 0 2.330 2.320 2.330 2.160 2.350 14,327,000 32,508,180 2.2690 1.618 1.611 1.618 1.500 1.632 20,633,752 1.5755 5.43%
2009-01-02 0 2.210 2.200 2.210 2.040 2.290 14,379,000 31,440,990 2.1866 1.535 1.528 1.535 1.416 1.590 20,708,643 1.5183 10.50%
2008-12-31 0 2.000 1.970 2.000 1.930 2.020 2,611,000 5,151,000 1.9728 1.389 1.368 1.389 1.340 1.403 3,760,363 1.3698 4.17%
2008-12-30 0 1.920 1.910 1.920 1.900 2.000 2,237,000 4,349,840 1.9445 1.333 1.326 1.333 1.319 1.389 3,221,728 1.3502 -3.52%
2008-12-29 0 1.990 1.980 1.990 1.980 2.050 4,024,000 8,054,340 2.0016 1.382 1.375 1.382 1.375 1.423 5,795,367 1.3898 0.51%
2008-12-24 0 1.980 1.970 1.980 1.830 2.050 2,448,000 4,761,710 1.9451 1.375 1.368 1.375 1.271 1.423 3,525,611 1.3506 4.21%
2008-12-23 0 1.900 1.890 1.900 1.880 2.100 6,328,500 12,382,565 1.9566 1.319 1.312 1.319 1.305 1.458 9,114,309 1.3586 -10.80%
2008-12-22 0 2.130 2.120 2.130 2.120 2.280 11,962,000 26,473,280 2.2131 1.479 1.472 1.479 1.472 1.583 17,227,678 1.5367 -1.39%
2008-12-19 0 2.160 2.140 2.170 2.060 2.230 11,615,000 25,167,430 2.1668 1.500 1.486 1.507 1.430 1.548 16,727,929 1.5045 -1.37%
2008-12-18 0 2.190 2.170 2.190 2.040 2.200 14,117,000 30,172,490 2.1373 1.521 1.507 1.521 1.416 1.528 20,331,310 1.4840 6.31%
2008-12-17 0 2.060 2.060 2.070 1.920 2.060 7,715,000 15,394,040 1.9953 1.430 1.430 1.437 1.333 1.430 11,111,147 1.3855 7.29%
2008-12-16 0 1.920 1.920 1.930 1.850 1.960 2,192,000 4,206,170 1.9189 1.333 1.333 1.340 1.285 1.361 3,156,919 1.3324 0.52%
2008-12-15 0 1.910 1.900 1.920 1.900 2.060 3,848,000 7,505,155 1.9504 1.326 1.319 1.333 1.319 1.430 5,541,891 1.3543 0.53%
2008-12-12 0 1.900 1.900 1.910 1.800 2.000 8,153,000 15,378,430 1.8862 1.319 1.319 1.326 1.250 1.389 11,741,955 1.3097 -5.00%
2008-12-11 0 2.000 2.000 2.010 1.970 2.260 17,624,700 37,554,234 2.1308 1.389 1.389 1.396 1.368 1.569 25,383,101 1.4795 -3.38%
2008-12-10 0 2.070 2.070 2.080 1.830 2.140 22,595,000 45,270,800 2.0036 1.437 1.437 1.444 1.271 1.486 32,541,330 1.3912 15.00%
2008-12-09 0 1.800 1.800 1.810 1.690 1.930 12,101,000 22,027,060 1.8203 1.250 1.250 1.257 1.173 1.340 17,427,866 1.2639 4.05%
2008-12-08 0 1.730 1.730 1.740 1.600 1.770 7,180,000 12,097,040 1.6848 1.201 1.201 1.208 1.111 1.229 10,340,639 1.1699 8.81%
2008-12-05 0 1.590 1.570 1.590 1.550 1.630 2,041,000 3,234,110 1.5846 1.104 1.090 1.104 1.076 1.132 2,939,449 1.1002 -1.85%
2008-12-04 0 1.620 1.610 1.620 1.600 1.720 3,294,000 5,496,150 1.6685 1.125 1.118 1.125 1.111 1.194 4,744,020 1.1585 -0.61%
2008-12-03 0 1.630 1.630 1.640 1.560 1.640 3,609,000 5,725,540 1.5865 1.132 1.132 1.139 1.083 1.139 5,197,684 1.1016 6.54%
2008-12-02 0 1.530 1.530 1.540 1.480 1.580 1,888,000 2,889,610 1.5305 1.062 1.062 1.069 1.028 1.097 2,719,099 1.0627 -4.38%
2008-12-01 0 1.600 1.590 1.600 1.520 1.600 3,293,000 5,195,520 1.5777 1.111 1.104 1.111 1.055 1.111 4,742,580 1.0955 5.96%
2008-11-28 0 1.510 1.510 1.520 1.480 1.540 1,509,000 2,263,030 1.4997 1.048 1.048 1.055 1.028 1.069 2,173,263 1.0413 0.67%
2008-11-27 0 1.500 1.480 1.500 1.480 1.610 14,179,000 21,727,940 1.5324 1.042 1.028 1.042 1.028 1.118 20,420,603 1.0640 1.35%
2008-11-26 0 1.480 1.470 1.490 1.460 1.500 1,328,000 1,964,830 1.4795 1.028 1.021 1.035 1.014 1.042 1,912,586 1.0273 1.37%
2008-11-25 0 1.460 1.450 1.460 1.450 1.530 1,511,000 2,244,100 1.4852 1.014 1.007 1.014 1.007 1.062 2,176,143 1.0312 2.10%
2008-11-24 0 1.430 1.410 1.430 1.400 1.460 1,481,000 2,124,110 1.4342 0.993 0.979 0.993 0.972 1.014 2,132,937 0.9959 2.14%
2008-11-21 0 1.400 1.390 1.400 1.310 1.440 957,000 1,325,530 1.3851 0.972 0.965 0.972 0.910 1.000 1,378,272 0.9617 -0.71%
2008-11-20 0 1.410 1.360 1.410 1.300 1.440 1,669,000 2,274,050 1.3625 0.979 0.944 0.979 0.903 1.000 2,403,695 0.9461 -2.76%
2008-11-19 0 1.450 1.420 1.440 1.430 1.500 1,055,000 1,545,150 1.4646 1.007 0.986 1.000 0.993 1.042 1,519,412 1.0169 -2.03%
2008-11-18 0 1.480 1.460 1.480 1.410 1.560 2,326,000 3,438,300 1.4782 1.028 1.014 1.028 0.979 1.083 3,349,906 1.0264 -3.90%
2008-11-17 0 1.540 1.530 1.540 1.520 1.630 4,430,000 6,871,620 1.5512 1.069 1.062 1.069 1.055 1.132 6,380,088 1.0770 -1.28%
2008-11-14 0 1.560 1.560 1.570 1.560 1.700 4,855,000 7,925,680 1.6325 1.083 1.083 1.090 1.083 1.180 6,992,173 1.1335 -2.50%
2008-11-13 0 1.600 1.600 1.610 1.560 1.690 3,873,000 6,294,250 1.6252 1.111 1.111 1.118 1.083 1.173 5,577,896 1.1284 -6.98%
2008-11-12 0 1.720 1.710 1.720 1.560 1.740 3,539,000 5,917,060 1.6720 1.194 1.187 1.194 1.083 1.208 5,096,870 1.1609 6.17%
2008-11-11 0 1.620 1.600 1.620 1.550 1.780 8,872,000 14,994,680 1.6901 1.125 1.111 1.125 1.076 1.236 12,777,459 1.1735 -1.82%
2008-11-10 0 1.650 1.650 1.660 1.500 1.700 6,746,000 10,910,150 1.6173 1.146 1.146 1.153 1.042 1.180 9,715,592 1.1230 8.55%
2008-11-07 0 1.520 1.520 1.530 1.260 1.580 4,069,000 5,870,630 1.4428 1.055 1.055 1.062 0.875 1.097 5,860,176 1.0018 12.59%
2008-11-06 0 1.350 1.330 1.350 1.350 1.550 4,694,000 6,808,410 1.4504 0.937 0.923 0.937 0.937 1.076 6,760,301 1.0071 -18.67%
2008-11-05 0 1.660 1.660 1.670 1.620 1.850 9,729,000 16,584,150 1.7046 1.153 1.153 1.160 1.125 1.285 14,011,711 1.1836 0.00%
2008-11-04 0 1.660 1.650 1.660 1.600 1.950 11,755,000 20,179,690 1.7167 1.153 1.146 1.153 1.111 1.354 16,929,557 1.1920 9.93%
2008-11-03 1 - - - - - 0 0 - 1.048 - - - - 0 - 0.00%
2008-10-31 0 1.510 1.490 1.510 1.150 1.550 8,863,000 12,200,530 1.3766 1.048 1.035 1.048 0.798 1.076 12,764,497 0.9558 20.80%
2008-10-30 0 1.250 1.240 1.250 1.090 1.250 4,360,000 5,234,870 1.2007 0.868 0.861 0.868 0.757 0.868 6,279,274 0.8337 19.05%
2008-10-29 0 1.050 1.060 1.100 1.020 1.170 4,150,000 4,560,750 1.0990 0.729 0.736 0.764 0.708 0.812 5,976,832 0.7631 -2.78%
2008-10-28 0 1.080 1.070 1.080 0.980 1.110 3,204,000 3,305,200 1.0316 0.750 0.743 0.750 0.680 0.771 4,614,402 0.7163 4.85%
2008-10-27 0 1.030 1.030 1.050 1.020 1.220 2,940,000 3,237,030 1.1010 0.715 0.715 0.729 0.708 0.847 4,234,189 0.7645 -14.88%
2008-10-24 0 1.210 1.210 1.260 1.210 1.300 2,068,000 2,585,670 1.2503 0.840 0.840 0.875 0.840 0.903 2,978,335 0.8682 -9.02%
2008-10-23 0 1.330 1.300 1.330 1.280 1.350 1,256,000 1,652,050 1.3153 0.923 0.903 0.923 0.889 0.937 1,808,892 0.9133 -2.92%
2008-10-22 0 1.370 1.360 1.370 1.270 1.380 2,078,000 2,780,480 1.3381 0.951 0.944 0.951 0.882 0.958 2,992,737 0.9291 -2.84%
2008-10-21 0 1.410 1.410 1.450 1.400 1.550 1,097,300 1,604,285 1.4620 0.979 0.979 1.007 0.972 1.076 1,580,332 1.0152 -4.08%
2008-10-20 0 1.470 1.460 1.470 1.400 1.500 1,603,000 2,318,700 1.4465 1.021 1.014 1.021 0.972 1.042 2,308,641 1.0044 0.68%
2008-10-17 0 1.460 1.460 1.470 1.400 1.540 1,466,000 2,150,290 1.4668 1.014 1.014 1.021 0.972 1.069 2,111,334 1.0185 -2.67%
2008-10-16 0 1.500 1.480 1.500 1.450 1.590 5,623,000 8,470,810 1.5065 1.042 1.028 1.042 1.007 1.104 8,098,247 1.0460 -5.66%
2008-10-15 0 1.590 1.590 1.600 1.540 1.780 5,092,000 8,150,760 1.6007 1.104 1.104 1.111 1.069 1.236 7,333,501 1.1114 -10.67%
2008-10-14 0 1.780 1.780 1.790 1.610 1.790 3,108,000 5,327,150 1.7140 1.236 1.236 1.243 1.118 1.243 4,476,143 1.1901 11.25%
2008-10-13 0 1.600 1.600 1.620 1.500 1.630 1,867,200 2,923,260 1.5656 1.111 1.111 1.125 1.042 1.132 2,689,142 1.0871 5.26%
2008-10-10 0 1.520 1.520 1.540 1.500 1.650 7,243,000 11,215,090 1.5484 1.055 1.055 1.069 1.042 1.146 10,431,372 1.0751 -8.98%
2008-10-09 0 1.670 1.670 1.680 1.670 1.950 1,188,000 2,043,190 1.7199 1.160 1.160 1.167 1.160 1.354 1,710,958 1.1942 -4.57%
2008-10-08 0 1.750 1.750 1.770 1.710 1.900 2,082,000 3,739,670 1.7962 1.215 1.215 1.229 1.187 1.319 2,998,497 1.2472 -9.79%
2008-10-06 0 1.940 1.900 1.940 1.900 2.020 767,000 1,482,180 1.9324 1.347 1.319 1.347 1.319 1.403 1,104,634 1.3418 -3.96%
2008-10-03 0 2.020 2.020 2.050 2.020 2.100 1,131,000 2,312,800 2.0449 1.403 1.403 1.423 1.403 1.458 1,628,867 1.4199 -4.72%
2008-10-02 0 2.120 2.100 2.130 1.940 2.130 1,174,000 2,433,020 2.0724 1.472 1.458 1.479 1.347 1.479 1,690,795 1.4390 8.16%
2008-09-30 0 1.960 1.950 1.960 1.710 1.960 1,934,000 3,571,570 1.8467 1.361 1.354 1.361 1.187 1.361 2,785,348 1.2823 3.16%
2008-09-29 0 1.900 1.900 1.940 1.880 2.100 1,863,000 3,775,690 2.0267 1.319 1.319 1.347 1.305 1.458 2,683,094 1.4072 -8.21%
2008-09-26 0 2.070 2.030 2.070 2.010 2.080 1,194,000 2,438,020 2.0419 1.437 1.410 1.437 1.396 1.444 1,719,599 1.4178 0.98%
2008-09-25 0 2.050 2.040 2.050 2.010 2.150 2,095,000 4,396,310 2.0985 1.423 1.416 1.423 1.396 1.493 3,017,220 1.4571 -0.97%
2008-09-24 0 2.070 2.050 2.070 1.950 2.070 1,532,000 3,083,910 2.0130 1.437 1.423 1.437 1.354 1.437 2,206,387 1.3977 4.02%
2008-09-23 0 1.990 1.990 2.000 1.960 2.130 3,257,000 6,651,020 2.0421 1.382 1.382 1.389 1.361 1.479 4,690,733 1.4179 -8.29%
2008-09-22 0 2.170 2.170 2.180 2.030 2.170 4,622,000 9,750,840 2.1097 1.507 1.507 1.514 1.410 1.507 6,656,607 1.4648 7.43%
2008-09-19 0 2.020 2.020 2.030 1.770 2.030 4,742,000 9,013,810 1.9008 1.403 1.403 1.410 1.229 1.410 6,829,431 1.3198 18.82%
2008-09-18 0 1.700 1.680 1.700 1.500 1.790 10,366,000 16,672,260 1.6084 1.180 1.167 1.180 1.042 1.243 14,929,118 1.1168 0.00%
2008-09-17 0 1.700 1.690 1.700 1.680 1.860 5,560,000 9,834,540 1.7688 1.180 1.173 1.180 1.167 1.291 8,007,515 1.2282 -6.08%
2008-09-16 0 1.810 1.800 1.810 1.800 1.880 7,429,000 13,651,530 1.8376 1.257 1.250 1.257 1.250 1.305 10,699,249 1.2759 -12.98%
2008-09-12 0 2.080 2.070 2.080 1.980 2.120 2,295,000 4,741,020 2.0658 1.444 1.437 1.444 1.375 1.472 3,305,260 1.4344 2.97%
2008-09-11 0 2.020 2.020 2.040 1.990 2.260 2,847,000 5,993,220 2.1051 1.403 1.403 1.416 1.382 1.569 4,100,251 1.4617 -9.82%
2008-09-10 0 2.240 2.240 2.260 2.220 2.310 2,592,000 5,886,920 2.2712 1.555 1.555 1.569 1.541 1.604 3,733,000 1.5770 -1.32%
2008-09-09 0 2.270 2.270 2.300 2.270 2.370 1,848,000 4,272,070 2.3117 1.576 1.576 1.597 1.576 1.646 2,661,490 1.6051 -3.81%
2008-09-08 0 2.360 2.360 2.370 2.280 2.380 1,876,000 4,365,480 2.3270 1.639 1.639 1.646 1.583 1.653 2,701,816 1.6158 2.61%
2008-09-05 0 2.300 2.290 2.300 2.250 2.310 2,776,000 6,324,510 2.2783 1.597 1.590 1.597 1.562 1.604 3,997,997 1.5819 -4.17%
2008-09-04 0 2.400 2.390 2.410 2.340 2.420 2,917,000 6,956,400 2.3848 1.666 1.659 1.673 1.625 1.680 4,201,065 1.6559 0.84%
2008-09-03 0 2.380 2.380 2.390 2.320 2.420 2,024,000 4,775,020 2.3592 1.653 1.653 1.659 1.611 1.680 2,914,966 1.6381 0.00%
2008-09-02 0 2.380 2.380 2.390 2.380 2.470 3,297,000 7,984,330 2.4217 1.653 1.653 1.659 1.653 1.715 4,748,341 1.6815 -3.64%
2008-09-01 0 2.470 2.460 2.470 2.390 2.470 3,924,000 9,538,830 2.4309 1.715 1.708 1.715 1.659 1.715 5,651,347 1.6879 0.82%
2008-08-29 0 2.450 2.450 2.460 2.370 2.530 5,181,000 12,608,920 2.4337 1.701 1.701 1.708 1.646 1.757 7,461,679 1.6898 4.26%
2008-08-28 0 2.350 2.340 2.350 2.320 2.420 3,734,000 8,807,820 2.3588 1.632 1.625 1.632 1.611 1.680 5,377,709 1.6378 -1.26%
2008-08-27 0 2.380 2.370 2.380 2.250 2.410 5,305,000 12,451,500 2.3471 1.653 1.646 1.653 1.562 1.673 7,640,264 1.6297 5.78%
2008-08-26 0 2.250 2.250 2.260 2.160 2.300 4,745,000 10,539,650 2.2212 1.562 1.562 1.569 1.500 1.597 6,833,751 1.5423 -2.17%
2008-08-25 0 2.300 2.290 2.300 2.280 2.440 3,404,000 7,995,670 2.3489 1.597 1.590 1.597 1.583 1.694 4,902,442 1.6310 -4.17%
2008-08-21 0 2.400 2.400 2.410 2.360 2.500 7,132,000 17,117,760 2.4001 1.666 1.666 1.673 1.639 1.736 10,271,510 1.6665 -10.45%
2008-08-20 0 2.680 2.670 2.680 2.580 2.710 2,818,000 7,511,710 2.6656 1.861 1.854 1.861 1.791 1.882 4,058,485 1.8509 3.47%
2008-08-19 0 2.590 2.580 2.590 2.560 2.650 2,426,000 6,326,370 2.6077 1.798 1.791 1.798 1.778 1.840 3,493,926 1.8107 -0.38%
2008-08-18 0 2.600 2.600 2.630 2.580 2.680 1,535,000 4,003,830 2.6084 1.805 1.805 1.826 1.791 1.861 2,210,708 1.8111 -2.99%
2008-08-15 0 2.680 2.670 2.680 2.650 2.750 2,241,000 6,034,680 2.6929 1.861 1.854 1.861 1.840 1.909 3,227,489 1.8698 -2.19%
2008-08-14 0 2.740 2.730 2.740 2.680 2.800 3,545,000 9,662,550 2.7257 1.903 1.896 1.903 1.861 1.944 5,105,511 1.8926 1.11%
2008-08-13 0 2.710 2.700 2.710 2.590 2.800 4,557,000 12,334,680 2.7068 1.882 1.875 1.882 1.798 1.944 6,562,994 1.8794 1.88%
2008-08-12 0 2.660 2.660 2.670 2.660 2.850 5,713,000 15,700,380 2.7482 1.847 1.847 1.854 1.847 1.979 8,227,865 1.9082 -6.34%
2008-08-11 0 2.840 2.840 2.870 2.830 3.080 3,932,000 11,578,730 2.9447 1.972 1.972 1.993 1.965 2.139 5,662,868 2.0447 -5.65%
2008-08-08 0 3.010 3.010 3.020 3.000 3.130 4,178,000 12,750,880 3.0519 2.090 2.090 2.097 2.083 2.173 6,017,158 2.1191 -1.31%
2008-08-07 0 3.050 3.050 3.060 3.030 3.590 6,350,000 19,708,320 3.1037 2.118 2.118 2.125 2.104 2.493 9,145,273 2.1550 -11.08%
2008-08-05 0 3.430 3.420 3.430 3.380 3.590 2,823,000 9,643,030 3.4159 2.382 2.375 2.382 2.347 2.493 4,065,686 2.3718 -4.46%
2008-08-04 0 3.590 3.590 3.600 3.590 3.790 2,563,000 9,310,310 3.6326 2.493 2.493 2.500 2.493 2.632 3,691,234 2.5223 -5.03%
2008-08-01 0 3.780 3.770 3.780 3.750 3.830 1,643,900 6,206,460 3.7754 2.625 2.618 2.625 2.604 2.659 2,367,546 2.6215 -1.82%
2008-07-31 0 3.850 3.840 3.850 3.840 3.890 1,003,000 3,867,370 3.8558 2.673 2.666 2.673 2.666 2.701 1,444,521 2.6773 0.00%
2008-07-30 0 3.850 3.850 3.870 3.850 3.980 1,633,000 6,329,800 3.8762 2.673 2.673 2.687 2.673 2.764 2,351,847 2.6914 -1.79%
2008-07-29 0 3.920 3.900 3.920 3.830 3.940 1,076,000 4,156,460 3.8629 2.722 2.708 2.722 2.659 2.736 1,549,656 2.6822 -0.51%
2008-07-28 0 3.940 3.940 3.950 3.940 4.080 1,090,000 4,371,770 4.0108 2.736 2.736 2.743 2.736 2.833 1,569,819 2.7849 -1.01%
2008-07-25 0 3.980 3.980 3.990 3.970 4.060 1,197,000 4,785,200 3.9977 2.764 2.764 2.770 2.757 2.819 1,723,920 2.7758 -3.16%
2008-07-24 0 4.110 4.100 4.110 4.060 4.160 2,312,000 9,508,290 4.1126 2.854 2.847 2.854 2.819 2.888 3,329,744 2.8556 0.74%
2008-07-23 0 4.080 4.070 4.090 4.000 4.100 2,180,000 8,810,540 4.0415 2.833 2.826 2.840 2.777 2.847 3,139,637 2.8062 1.24%
2008-07-22 0 4.030 4.040 4.050 4.020 4.120 456,000 1,853,170 4.0640 2.798 2.805 2.812 2.791 2.861 656,731 2.8218 -0.49%
2008-07-21 0 4.050 4.050 4.070 4.000 4.110 1,354,000 5,479,340 4.0468 2.812 2.812 2.826 2.777 2.854 1,950,031 2.8099 1.25%
2008-07-18 0 4.000 3.990 4.000 3.960 4.150 1,483,000 5,960,530 4.0192 2.777 2.770 2.777 2.750 2.882 2,135,817 2.7907 -2.44%
2008-07-17 0 4.100 4.100 4.120 4.050 4.290 1,038,000 4,336,970 4.1782 2.847 2.847 2.861 2.812 2.979 1,494,928 2.9011 -0.97%
2008-07-16 0 4.140 4.140 4.180 4.120 4.230 622,000 2,597,890 4.1767 2.875 2.875 2.902 2.861 2.937 895,805 2.9001 -0.24%
2008-07-15 0 4.150 4.150 4.180 4.130 4.320 1,689,000 7,047,950 4.1729 2.882 2.882 2.902 2.868 3.000 2,432,499 2.8974 -3.94%
2008-07-14 0 4.320 4.320 4.330 4.260 4.500 737,000 3,184,230 4.3205 3.000 3.000 3.007 2.958 3.125 1,061,428 2.9999 -1.59%
2008-07-11 0 4.390 4.380 4.390 4.200 4.390 1,169,000 5,047,150 4.3175 3.048 3.041 3.048 2.916 3.048 1,683,594 2.9978 5.02%
2008-07-10 0 4.180 4.200 4.210 4.100 4.300 699,000 2,956,210 4.2292 2.902 2.916 2.923 2.847 2.986 1,006,700 2.9365 -2.34%
2008-07-09 0 4.280 4.270 4.280 4.130 4.340 1,527,100 6,469,726 4.2366 2.972 2.965 2.972 2.868 3.013 2,199,330 2.9417 4.90%
2008-07-08 0 4.080 4.080 4.090 4.030 4.300 634,000 2,600,530 4.1018 2.833 2.833 2.840 2.798 2.986 913,087 2.8481 -4.90%
2008-07-07 0 4.290 4.270 4.300 4.060 4.350 1,382,000 5,853,870 4.2358 2.979 2.965 2.986 2.819 3.020 1,990,357 2.9411 5.67%
2008-07-04 0 4.060 4.060 4.070 3.910 4.150 1,082,000 4,370,690 4.0395 2.819 2.819 2.826 2.715 2.882 1,558,297 2.8048 2.78%
2008-07-03 0 3.950 3.950 3.960 3.950 4.200 3,526,500 14,142,470 4.0103 2.743 2.743 2.750 2.743 2.916 5,078,867 2.7846 -5.95%
2008-07-02 0 4.200 4.200 4.230 4.130 4.250 1,219,000 5,118,200 4.1987 2.916 2.916 2.937 2.868 2.951 1,755,604 2.9153 -1.87%
2008-06-30 0 4.280 4.270 4.280 4.230 4.440 1,259,000 5,392,530 4.2832 2.972 2.965 2.972 2.937 3.083 1,813,212 2.9740 -2.06%
2008-06-27 0 4.370 4.350 4.370 4.300 4.400 1,455,000 6,288,440 4.3220 3.034 3.020 3.034 2.986 3.055 2,095,492 3.0009 -2.46%
2008-06-26 0 4.480 4.400 4.470 4.400 4.530 1,099,000 4,910,470 4.4681 3.111 3.055 3.104 3.055 3.145 1,582,780 3.1024 0.45%
2008-06-25 0 4.460 4.460 4.480 4.460 4.520 389,000 1,745,310 4.4867 3.097 3.097 3.111 3.097 3.138 560,238 3.1153 0.90%
2008-06-24 0 4.420 4.420 4.450 4.410 4.550 1,392,000 6,193,250 4.4492 3.069 3.069 3.090 3.062 3.159 2,004,759 3.0893 -1.78%
2008-06-23 0 4.500 4.480 4.500 4.450 4.600 1,534,000 6,889,030 4.4909 3.125 3.111 3.125 3.090 3.194 2,209,268 3.1182 -2.17%
2008-06-20 0 4.600 4.600 4.650 4.590 4.820 2,178,000 10,223,240 4.6939 3.194 3.194 3.229 3.187 3.347 3,136,757 3.2592 -3.16%
2008-06-19 0 4.750 4.750 4.770 4.700 4.820 1,107,000 5,265,990 4.7570 3.298 3.298 3.312 3.263 3.347 1,594,302 3.3030 -3.26%
2008-06-18 0 4.910 4.910 4.920 4.700 4.970 2,169,000 10,499,050 4.8405 3.409 3.409 3.416 3.263 3.451 3,123,795 3.3610 0.61%
2008-06-17 0 4.880 4.870 4.880 4.850 5.020 1,265,000 6,201,690 4.9025 3.388 3.381 3.388 3.368 3.486 1,821,854 3.4041 -1.41%
2008-06-16 0 4.950 4.950 4.960 4.910 5.020 1,576,000 7,830,960 4.9689 3.437 3.437 3.444 3.409 3.486 2,269,756 3.4501 0.81%
2008-06-13 0 4.910 4.950 4.980 4.900 5.040 2,036,000 10,159,960 4.9902 3.409 3.437 3.458 3.402 3.500 2,932,248 3.4649 -0.61%
2008-06-12 0 4.940 4.940 4.960 4.800 4.970 1,240,000 6,020,740 4.8554 3.430 3.430 3.444 3.333 3.451 1,785,849 3.3714 -1.98%
2008-06-11 0 5.040 5.020 5.050 4.980 5.170 1,678,000 8,468,830 5.0470 3.500 3.486 3.506 3.458 3.590 2,416,656 3.5044 0.80%
2008-06-10 0 5.000 5.000 5.020 4.950 5.230 2,820,000 14,147,100 5.0167 3.472 3.472 3.486 3.437 3.631 4,061,365 3.4833 -5.30%
2008-06-06 0 5.280 5.280 5.300 5.280 5.380 1,517,000 8,049,800 5.3064 3.666 3.666 3.680 3.666 3.736 2,184,784 3.6845 -0.19%
2008-06-05 0 5.290 5.290 5.300 5.260 5.390 1,601,000 8,477,050 5.2948 3.673 3.673 3.680 3.652 3.743 2,305,761 3.6765 -1.86%
2008-06-04 0 5.390 5.390 5.400 5.370 5.480 2,183,000 11,804,230 5.4073 3.743 3.743 3.749 3.729 3.805 3,143,958 3.7546 -1.64%
2008-06-03 0 5.480 5.470 5.480 5.420 5.560 2,591,000 14,255,880 5.5021 3.805 3.798 3.805 3.763 3.861 3,731,559 3.8204 -3.01%
2008-06-02 0 5.650 5.610 5.640 5.480 5.660 3,282,000 18,235,010 5.5561 3.923 3.895 3.916 3.805 3.930 4,726,738 3.8578 1.99%
2008-05-30 0 5.540 5.530 5.540 5.490 5.590 2,372,000 13,141,420 5.5402 3.847 3.840 3.847 3.812 3.881 3,416,156 3.8468 0.36%
2008-05-29 0 5.520 5.510 5.520 5.490 5.630 1,319,000 7,340,820 5.5654 3.833 3.826 3.833 3.812 3.909 1,899,624 3.8644 0.55%
2008-05-28 0 5.490 5.480 5.490 5.480 5.550 1,431,000 7,871,530 5.5007 3.812 3.805 3.812 3.805 3.854 2,060,927 3.8194 -1.08%
2008-05-27 0 5.550 5.540 5.550 5.420 5.630 2,169,000 12,071,970 5.5657 3.854 3.847 3.854 3.763 3.909 3,123,795 3.8645 1.46%
2008-05-26 0 5.470 5.470 5.500 5.450 5.570 2,880,000 15,839,590 5.4999 3.798 3.798 3.819 3.784 3.868 4,147,777 3.8188 -2.32%
2008-05-23 0 5.600 5.600 5.610 5.600 5.800 2,752,000 15,585,960 5.6635 3.888 3.888 3.895 3.888 4.027 3,963,432 3.9324 -2.10%
2008-05-22 0 5.720 5.710 5.720 5.610 5.720 2,236,000 12,678,920 5.6704 3.972 3.965 3.972 3.895 3.972 3,220,288 3.9372 -0.52%
2008-05-21 0 5.750 5.740 5.760 5.590 5.860 4,234,000 24,251,060 5.7277 3.992 3.986 3.999 3.881 4.069 6,097,809 3.9770 -0.35%
2008-05-20 0 5.770 5.770 5.780 5.700 6.060 7,580,000 44,131,080 5.8220 4.006 4.006 4.013 3.958 4.208 10,916,720 4.0425 -4.63%
2008-05-19 0 6.050 6.040 6.050 5.590 6.060 13,648,333 79,446,402 5.8210 4.201 4.194 4.201 3.881 4.208 19,656,336 4.0418 9.40%
2008-05-16 0 5.530 5.530 5.540 5.420 5.560 6,924,000 38,057,840 5.4965 3.840 3.840 3.847 3.763 3.861 9,971,948 3.8165 3.17%
2008-05-15 0 5.360 5.360 5.370 5.320 5.710 10,129,000 55,335,580 5.4631 3.722 3.722 3.729 3.694 3.965 14,587,791 3.7933 -5.96%
2008-05-14 0 5.700 5.690 5.700 5.600 5.730 2,169,000 12,270,820 5.6574 3.958 3.951 3.958 3.888 3.979 3,123,795 3.9282 0.18%
2008-05-13 0 5.690 5.690 5.710 5.580 5.780 2,537,000 14,332,620 5.6494 3.951 3.951 3.965 3.874 4.013 3,653,789 3.9227 -0.70%
2008-05-09 0 5.730 5.720 5.730 5.650 5.820 3,307,000 18,966,440 5.7352 3.979 3.972 3.979 3.923 4.041 4,762,743 3.9823 0.17%
2008-05-08 0 5.720 5.700 5.720 5.550 5.720 3,002,000 16,961,360 5.6500 3.972 3.958 3.972 3.854 3.972 4,323,482 3.9231 0.70%
2008-05-07 0 5.680 5.690 5.700 5.670 6.150 10,776,000 63,964,330 5.9358 3.944 3.951 3.958 3.937 4.270 15,519,600 4.1215 -5.02%
2008-05-06 0 5.980 5.980 5.990 5.620 5.990 7,119,000 41,505,620 5.8303 4.152 4.152 4.159 3.902 4.159 10,252,787 4.0482 4.91%
2008-05-05 0 5.700 5.700 5.710 5.630 5.790 4,204,000 23,981,320 5.7044 3.958 3.958 3.965 3.909 4.020 6,054,603 3.9608 0.71%
2008-05-02 0 5.660 5.650 5.660 5.510 5.690 3,275,000 18,429,630 5.6274 3.930 3.923 3.930 3.826 3.951 4,716,657 3.9074 2.91%
2008-04-30 0 5.500 5.500 5.510 5.400 5.570 3,466,000 18,995,150 5.4804 3.819 3.819 3.826 3.749 3.868 4,991,735 3.8053 0.92%
2008-04-29 0 5.450 5.460 5.470 5.380 5.580 4,125,000 22,560,480 5.4692 3.784 3.791 3.798 3.736 3.874 5,940,827 3.7975 0.18%
2008-04-28 0 5.440 5.430 5.440 5.380 5.630 2,465,000 13,450,570 5.4566 3.777 3.770 3.777 3.736 3.909 3,550,094 3.7888 -2.86%
2008-04-25 0 5.600 5.560 5.620 5.510 5.850 7,415,000 41,737,310 5.6288 3.888 3.861 3.902 3.826 4.062 10,679,087 3.9083 -1.93%
2008-04-24 0 5.710 5.710 5.720 5.520 5.800 11,941,000 67,596,281 5.6609 3.965 3.965 3.972 3.833 4.027 17,197,434 3.9306 6.53%
2008-04-23 0 5.450 5.440 5.460 5.230 5.480 11,368,000 60,998,850 5.3658 3.722 3.715 3.729 3.572 3.742 16,646,789 3.6643 4.41%
2008-04-22 0 5.220 5.210 5.220 5.050 5.250 4,906,000 25,357,260 5.1686 3.565 3.558 3.565 3.449 3.585 7,184,126 3.5296 1.56%
2008-04-21 0 5.140 5.130 5.140 5.110 5.260 4,139,000 21,438,540 5.1796 3.510 3.503 3.510 3.490 3.592 6,060,966 3.5371 0.59%
2008-04-18 0 5.110 5.110 5.120 5.090 5.200 3,237,000 16,667,140 5.1489 3.490 3.490 3.496 3.476 3.551 4,740,117 3.5162 -1.73%
2008-04-17 0 5.200 5.200 5.220 5.180 5.390 4,210,000 22,268,910 5.2895 3.551 3.551 3.565 3.537 3.681 6,164,935 3.6122 0.78%
2008-04-16 0 5.160 5.120 5.190 5.100 5.320 5,098,000 26,561,480 5.2102 3.524 3.496 3.544 3.483 3.633 7,465,282 3.5580 -0.96%
2008-04-15 0 5.210 5.210 5.240 5.110 5.400 4,730,000 24,565,830 5.1936 3.558 3.558 3.578 3.490 3.688 6,926,400 3.5467 -1.88%
2008-04-14 0 5.310 5.310 5.350 5.220 5.400 5,177,000 27,516,590 5.3152 3.626 3.626 3.653 3.565 3.688 7,580,966 3.6297 -5.01%
2008-04-11 0 5.590 5.570 5.590 5.500 5.770 5,525,000 30,946,780 5.6012 3.817 3.804 3.817 3.756 3.940 8,090,562 3.8250 -0.36%
2008-04-10 0 5.610 5.610 5.620 5.450 5.670 4,568,000 25,438,850 5.5689 3.831 3.831 3.838 3.722 3.872 6,689,174 3.8030 -0.18%
2008-04-09 0 5.620 5.620 5.630 5.590 5.950 5,634,000 32,320,690 5.7367 3.838 3.838 3.845 3.817 4.063 8,250,177 3.9176 -5.70%
2008-04-08 0 5.960 5.960 5.980 5.900 6.190 7,809,000 46,867,100 6.0017 4.070 4.070 4.084 4.029 4.227 11,435,149 4.0985 -2.77%
2008-04-07 0 6.130 6.130 6.140 5.650 6.200 11,220,000 67,212,710 5.9904 4.186 4.186 4.193 3.858 4.234 16,430,064 4.0908 8.88%
2008-04-03 0 5.630 5.630 5.650 5.130 5.650 8,384,000 45,213,630 5.3928 3.845 3.845 3.858 3.503 3.858 12,277,153 3.6827 9.75%
2008-04-02 0 5.130 5.120 5.140 5.030 5.260 9,551,000 49,174,320 5.1486 3.503 3.496 3.510 3.435 3.592 13,986,055 3.5160 4.91%
2008-04-01 0 4.890 4.880 4.890 4.800 5.120 3,880,000 19,187,370 4.9452 3.339 3.333 3.339 3.278 3.496 5,681,698 3.3770 -3.74%
2008-03-31 0 5.080 5.070 5.080 5.000 5.200 4,563,000 23,148,060 5.0730 3.469 3.462 3.469 3.414 3.551 6,681,852 3.4643 -2.87%
2008-03-28 0 5.230 5.220 5.230 4.840 5.250 8,403,000 42,530,210 5.0613 3.572 3.565 3.572 3.305 3.585 12,304,976 3.4563 7.39%
2008-03-27 0 4.870 4.840 4.870 4.650 4.910 3,625,000 17,453,570 4.8148 3.326 3.305 3.326 3.175 3.353 5,308,287 3.2880 1.88%
2008-03-26 0 4.780 4.770 4.780 4.750 4.980 5,056,000 24,503,160 4.8464 3.264 3.257 3.264 3.244 3.401 7,403,779 3.3095 -0.62%
2008-03-25 0 4.810 4.790 4.810 4.500 4.820 3,756,000 17,704,990 4.7138 3.285 3.271 3.285 3.073 3.292 5,500,118 3.2190 6.18%
2008-03-20 0 4.530 4.530 4.560 4.400 4.740 3,489,000 15,714,720 4.5041 3.094 3.094 3.114 3.005 3.237 5,109,135 3.0758 -6.40%
2008-03-19 0 4.840 4.810 4.840 4.750 5.020 3,978,000 19,503,420 4.9028 3.305 3.285 3.305 3.244 3.428 5,825,205 3.3481 5.22%
2008-03-18 0 4.600 4.600 4.630 4.400 5.020 6,099,000 27,970,920 4.5861 3.141 3.141 3.162 3.005 3.428 8,931,102 3.1319 -7.44%
2008-03-17 0 4.970 4.960 4.990 4.900 5.200 3,094,000 15,506,340 5.0117 3.394 3.387 3.408 3.346 3.551 4,530,715 3.4225 -6.58%
2008-03-14 0 5.320 5.310 5.330 5.180 5.620 3,609,000 19,444,750 5.3878 3.633 3.626 3.640 3.537 3.838 5,284,858 3.6793 -1.85%
2008-03-13 0 5.420 5.400 5.430 5.300 5.680 8,513,000 46,543,600 5.4674 3.701 3.688 3.708 3.619 3.879 12,466,055 3.7336 -6.23%
2008-03-12 0 5.780 5.780 5.800 5.590 6.390 8,286,000 49,839,520 6.0149 3.947 3.947 3.961 3.817 4.364 12,133,646 4.1075 -5.71%
2008-03-11 0 6.130 6.100 6.130 5.950 6.350 3,517,000 21,663,160 6.1596 4.186 4.166 4.186 4.063 4.336 5,150,137 4.2063 -2.08%
2008-03-10 0 6.260 6.260 6.350 6.010 6.390 4,296,000 26,452,340 6.1574 4.275 4.275 4.336 4.104 4.364 6,290,869 4.2049 -2.03%
2008-03-07 0 6.390 6.340 6.350 6.350 6.940 7,112,000 46,964,070 6.6035 4.364 4.330 4.336 4.336 4.739 10,414,493 4.5095 -9.36%
2008-03-06 0 7.050 7.030 7.040 7.030 7.270 3,376,000 24,056,140 7.1256 4.814 4.801 4.808 4.801 4.965 4,943,663 4.8661 1.00%
2008-03-05 0 6.980 6.980 6.990 6.920 7.390 5,857,472 41,501,031 7.0851 4.767 4.767 4.773 4.726 5.047 8,577,419 4.8384 -5.68%
2008-03-04 0 7.400 7.400 7.420 7.300 7.560 15,462,000 115,167,890 7.4484 5.053 5.053 5.067 4.985 5.163 22,641,858 5.0865 3.21%
2008-03-03 0 7.170 7.150 7.190 6.800 7.380 9,687,900 69,628,500 7.1872 4.896 4.883 4.910 4.644 5.040 14,186,526 4.9081 0.84%
2008-02-29 0 7.110 7.100 7.110 6.380 7.240 17,046,000 117,746,700 6.9076 4.855 4.849 4.855 4.357 4.944 24,961,397 4.7172 10.40%
2008-02-28 0 6.440 6.430 6.450 6.340 6.580 3,100,000 20,064,970 6.4726 4.398 4.391 4.405 4.330 4.493 4,539,501 4.4201 -1.68%
2008-02-27 0 6.550 6.510 6.580 6.160 6.600 5,019,029 32,421,900 6.4598 4.473 4.446 4.493 4.207 4.507 7,349,641 4.4114 7.38%
2008-02-26 0 6.100 6.100 6.120 6.000 6.430 4,647,000 28,648,410 6.1649 4.166 4.166 4.179 4.097 4.391 6,804,858 4.2100 -3.02%
2008-02-25 0 6.290 6.280 6.290 6.280 6.670 2,775,000 17,823,840 6.4230 4.295 4.289 4.295 4.289 4.555 4,063,585 4.3862 -4.12%
2008-02-22 0 6.560 6.550 6.560 6.510 6.750 4,335,000 28,683,580 6.6167 4.480 4.473 4.480 4.446 4.610 6,347,979 4.5185 -2.81%
2008-02-21 0 6.750 6.750 6.780 6.700 6.900 8,911,000 60,520,830 6.7917 4.610 4.610 4.630 4.575 4.712 13,048,868 4.6380 0.90%
2008-02-20 0 6.690 6.690 6.700 6.450 6.970 14,026,000 94,533,700 6.7399 4.569 4.569 4.575 4.405 4.760 20,539,044 4.6026 2.29%
2008-02-19 0 6.540 6.550 6.600 5.920 6.600 12,650,000 79,249,470 6.2648 4.466 4.473 4.507 4.043 4.507 18,524,092 4.2782 12.37%
2008-02-18 0 5.820 5.810 5.820 5.760 6.150 9,866,000 58,938,490 5.9739 3.974 3.968 3.974 3.933 4.200 14,447,327 4.0795 2.11%
2008-02-15 0 5.700 5.700 5.730 5.480 5.760 2,857,000 15,996,360 5.5990 3.892 3.892 3.913 3.742 3.933 4,183,662 3.8235 0.88%
2008-02-14 0 5.650 5.630 5.650 5.520 5.800 3,395,000 19,214,390 5.6596 3.858 3.845 3.858 3.770 3.961 4,971,486 3.8649 2.73%
2008-02-13 0 5.500 5.490 5.500 5.450 5.700 1,827,000 10,118,880 5.5385 3.756 3.749 3.756 3.722 3.892 2,675,377 3.7822 -1.79%
2008-02-12 0 5.600 5.590 5.600 5.500 5.750 949,000 5,338,440 5.6253 3.824 3.817 3.824 3.756 3.927 1,389,673 3.8415 1.82%
2008-02-11 0 5.500 5.460 5.500 5.420 5.750 1,019,000 5,716,940 5.6103 3.756 3.729 3.756 3.701 3.927 1,492,178 3.8313 -1.43%
2008-02-06 0 5.580 5.560 5.580 5.480 5.690 2,424,000 13,539,820 5.5857 3.811 3.797 3.811 3.742 3.886 3,549,597 3.8145 -5.10%
2008-02-05 0 5.880 5.860 5.880 5.700 5.990 2,743,700 16,032,810 5.8435 4.015 4.002 4.015 3.892 4.091 4,017,751 3.9905 0.34%
2008-02-04 0 5.860 5.860 5.870 5.620 6.070 7,896,000 46,437,807 5.8812 4.002 4.002 4.009 3.838 4.145 11,562,548 4.0162 6.93%
2008-02-01 0 5.480 5.400 5.500 4.990 5.550 7,440,000 38,394,120 5.1605 3.742 3.688 3.756 3.408 3.790 10,894,802 3.5241 9.60%
2008-01-31 0 5.000 4.960 4.980 4.280 5.300 4,881,000 24,321,670 4.9829 3.414 3.387 3.401 2.923 3.619 7,147,517 3.4028 -4.76%
2008-01-30 0 5.250 5.230 5.250 5.200 5.750 8,299,000 44,933,506 5.4143 3.585 3.572 3.585 3.551 3.927 12,152,683 3.6974 -7.08%
2008-01-29 0 5.650 5.650 5.660 5.550 6.100 3,804,000 22,099,610 5.8096 3.858 3.858 3.865 3.790 4.166 5,570,407 3.9673 -4.72%
2008-01-28 0 5.930 5.920 5.930 5.680 6.060 2,913,000 17,157,018 5.8898 4.050 4.043 4.050 3.879 4.138 4,265,666 4.0221 -2.63%
2008-01-25 0 6.090 6.070 6.080 5.750 6.090 6,198,000 36,890,390 5.9520 4.159 4.145 4.152 3.927 4.159 9,076,073 4.0646 9.73%
2008-01-24 0 5.550 5.560 5.590 5.450 5.910 8,070,000 45,659,670 5.6580 3.790 3.797 3.817 3.722 4.036 11,817,346 3.8638 0.91%
2008-01-23 0 5.500 5.480 5.500 5.300 6.140 10,343,000 57,652,480 5.5741 3.756 3.742 3.756 3.619 4.193 15,145,825 3.8065 -1.61%
2008-01-22 0 5.590 5.590 5.600 5.500 6.200 11,439,100 65,777,520 5.7502 3.817 3.817 3.824 3.756 4.234 16,750,904 3.9268 -19.57%
2008-01-21 0 6.950 6.950 6.960 6.950 7.350 4,371,000 31,205,390 7.1392 4.746 4.746 4.753 4.746 5.019 6,400,696 4.8753 -6.08%
2008-01-18 0 7.400 7.370 7.380 6.900 7.600 2,409,000 17,452,370 7.2447 5.053 5.033 5.040 4.712 5.190 3,527,631 4.9473 -2.25%
2008-01-17 0 7.570 7.500 7.510 6.900 7.800 7,250,000 53,057,110 7.3182 5.170 5.122 5.129 4.712 5.327 10,616,574 4.9976 -1.69%
2008-01-16 0 7.700 7.630 7.640 7.510 8.200 6,219,000 48,913,180 7.8651 5.258 5.210 5.217 5.129 5.600 9,106,824 5.3710 -9.41%
2008-01-15 0 8.500 8.440 8.450 8.250 8.970 3,376,000 28,917,510 8.5656 5.805 5.764 5.770 5.634 6.126 4,943,663 5.8494 -3.41%
2008-01-14 0 8.800 8.800 8.830 8.660 9.000 2,528,000 22,255,055 8.8034 6.009 6.009 6.030 5.914 6.146 3,701,890 6.0118 -1.46%
2008-01-11 0 8.930 8.910 8.930 8.900 9.290 3,297,000 29,806,810 9.0406 6.098 6.085 6.098 6.078 6.344 4,827,979 6.1738 -2.62%
2008-01-10 0 9.170 9.170 9.190 9.000 9.300 3,441,000 31,630,620 9.1923 6.262 6.262 6.276 6.146 6.351 5,038,846 6.2774 0.66%
2008-01-09 0 9.110 9.110 9.140 8.880 9.180 3,178,500 28,786,510 9.0566 6.221 6.221 6.242 6.064 6.269 4,654,453 6.1847 1.33%
2008-01-08 0 8.990 8.990 9.020 8.980 9.340 2,223,000 20,261,130 9.1143 6.139 6.139 6.160 6.132 6.378 3,255,261 6.2241 -2.39%
2008-01-07 0 9.210 9.210 9.240 9.150 9.480 3,373,000 31,231,600 9.2593 6.289 6.289 6.310 6.248 6.474 4,939,270 6.3231 -3.46%
2008-01-04 0 9.540 9.550 9.560 9.210 9.550 4,485,000 42,332,360 9.4387 6.515 6.522 6.528 6.289 6.522 6,567,633 6.4456 3.81%
2008-01-03 0 9.190 9.190 9.220 8.950 9.600 6,146,000 57,289,180 9.3214 6.276 6.276 6.296 6.112 6.556 8,999,926 6.3655 0.44%
2008-01-02 0 9.150 9.100 9.150 8.750 9.170 4,702,000 42,309,400 8.9982 6.248 6.214 6.248 5.975 6.262 6,885,398 6.1448 4.45%
2007-12-31 0 8.760 8.760 8.800 8.750 8.950 1,582,000 13,932,310 8.8068 5.982 5.982 6.009 5.975 6.112 2,316,610 6.0141 -0.68%
2007-12-28 0 8.820 8.820 8.830 8.600 8.920 3,676,000 32,242,590 8.7711 6.023 6.023 6.030 5.873 6.091 5,382,969 5.9897 -1.12%
2007-12-27 0 8.920 8.910 8.930 8.900 9.250 3,216,000 29,072,350 9.0399 6.091 6.085 6.098 6.078 6.317 4,709,366 6.1733 -3.57%
2007-12-24 0 9.250 9.230 9.240 8.920 9.350 5,646,000 51,495,320 9.1207 6.317 6.303 6.310 6.091 6.385 8,267,749 6.2285 3.58%
2007-12-21 0 8.930 8.930 8.950 8.600 9.000 5,979,000 52,880,260 8.8443 6.098 6.098 6.112 5.873 6.146 8,755,379 6.0397 2.29%
2007-12-20 0 8.730 8.720 8.780 8.520 8.790 3,254,000 28,294,940 8.6954 5.962 5.955 5.996 5.818 6.003 4,765,011 5.9381 1.51%
2007-12-19 0 8.600 8.600 8.620 8.560 8.950 3,948,000 34,383,100 8.7090 5.873 5.873 5.887 5.846 6.112 5,781,274 5.9473 -1.15%
2007-12-18 0 8.700 8.710 8.720 8.450 8.800 5,026,000 43,515,930 8.6582 5.941 5.948 5.955 5.770 6.009 7,359,849 5.9126 -3.33%
2007-12-17 0 9.000 8.990 9.000 8.960 9.400 5,001,000 45,181,240 9.0344 6.146 6.139 6.146 6.119 6.419 7,323,240 6.1696 -4.46%
2007-12-14 0 9.420 9.400 9.450 9.200 9.680 2,596,000 24,446,190 9.4169 6.433 6.419 6.453 6.283 6.610 3,801,466 6.4307 -0.95%
2007-12-13 0 9.510 9.540 9.550 9.480 9.990 6,534,000 63,480,960 9.7155 6.494 6.515 6.522 6.474 6.822 9,568,096 6.6346 -0.21%
2007-12-12 0 9.530 9.530 9.540 9.470 9.660 3,246,000 30,945,980 9.5336 6.508 6.508 6.515 6.467 6.597 4,753,297 6.5104 -2.26%
2007-12-11 0 9.750 9.750 9.780 9.620 10.02 2,444,000 23,736,060 9.7120 6.658 6.658 6.679 6.569 6.843 3,578,884 6.6323 1.35%
2007-12-10 0 9.620 9.610 9.620 9.510 9.800 2,292,000 22,011,900 9.6038 6.569 6.563 6.569 6.494 6.692 3,356,302 6.5584 -2.43%
2007-12-07 0 9.860 9.850 9.870 9.830 10.20 4,954,000 49,434,990 9.9788 6.733 6.727 6.740 6.713 6.966 7,254,415 6.8145 -1.30%
2007-12-06 0 9.990 9.990 10.00 9.930 10.22 6,251,000 62,630,813 10.019 6.822 6.822 6.829 6.781 6.979 9,153,684 6.8421 0.91%
2007-12-05 0 9.900 9.890 9.900 9.720 10.10 6,754,000 66,921,020 9.9084 6.761 6.754 6.761 6.638 6.897 9,890,254 6.7664 -2.37%
2007-12-04 0 10.14 10.12 10.18 10.06 10.40 4,430,000 45,022,720 10.163 6.925 6.911 6.952 6.870 7.102 6,487,093 6.9404 -1.93%
2007-12-03 0 10.34 10.32 10.34 9.950 10.60 8,733,000 90,447,560 10.357 7.061 7.047 7.061 6.795 7.239 12,788,213 7.0727 4.97%
2007-11-30 0 9.850 9.850 9.860 9.650 9.970 7,034,000 68,928,310 9.7993 6.727 6.727 6.733 6.590 6.808 10,300,274 6.6919 -1.20%
2007-11-29 0 9.970 9.970 9.980 9.280 10.00 12,353,000 120,807,740 9.7796 6.808 6.808 6.815 6.337 6.829 18,089,178 6.6785 8.13%
2007-11-28 0 9.220 9.220 9.240 9.150 9.390 4,764,000 44,024,180 9.2410 6.296 6.296 6.310 6.248 6.412 6,976,188 6.3106 -1.39%
2007-11-27 0 9.350 9.300 9.340 9.020 9.390 3,999,000 36,969,190 9.2446 6.385 6.351 6.378 6.160 6.412 5,855,956 6.3131 -0.43%
2007-11-26 0 9.390 9.390 9.400 9.160 9.500 8,158,000 76,148,840 9.3343 6.412 6.412 6.419 6.255 6.487 11,946,209 6.3743 4.45%
2007-11-23 0 8.990 8.970 8.980 8.900 9.640 11,075,000 100,671,090 9.0899 6.139 6.126 6.132 6.078 6.583 16,217,733 6.2075 -4.06%
2007-11-22 0 9.370 9.400 9.410 9.210 9.800 10,640,000 101,093,650 9.5013 6.399 6.419 6.426 6.289 6.692 15,580,738 6.4884 -4.87%
2007-11-21 0 9.850 9.840 9.850 9.590 10.50 14,117,000 140,763,200 9.9712 6.727 6.720 6.727 6.549 7.170 20,672,301 6.8093 0.61%
2007-11-20 0 9.790 9.790 9.800 8.760 9.800 23,295,000 219,203,780 9.4099 6.686 6.686 6.692 5.982 6.692 34,112,152 6.4260 8.06%
2007-11-19 0 9.060 9.050 9.060 8.900 10.30 30,158,000 286,588,790 9.5029 6.187 6.180 6.187 6.078 7.034 44,162,021 6.4895 -12.55%
2007-11-16 0 10.36 10.34 10.36 10.34 10.80 11,794,000 124,327,100 10.542 7.075 7.061 7.075 7.061 7.375 17,270,604 7.1988 -5.47%
2007-11-15 0 10.96 10.94 10.96 10.90 11.38 6,113,000 68,089,850 11.139 7.485 7.471 7.485 7.444 7.771 8,951,603 7.6064 -0.36%
2007-11-14 0 11.00 10.98 11.00 10.52 11.50 9,696,000 107,522,380 11.089 7.512 7.498 7.512 7.184 7.853 14,198,387 7.5729 0.73%
2007-11-13 0 10.92 10.92 11.00 10.30 12.00 18,603,000 205,797,340 11.063 7.457 7.457 7.512 7.034 8.195 27,241,398 7.5546 -9.15%
2007-11-12 0 12.02 12.02 12.04 11.80 12.60 11,019,500 132,249,890 12.001 8.208 8.208 8.222 8.058 8.604 16,136,461 8.1957 -6.68%
2007-11-09 0 12.88 12.88 12.90 12.78 13.12 6,843,000 88,323,420 12.907 8.796 8.796 8.809 8.727 8.960 10,020,582 8.8142 -1.23%
2007-11-08 0 13.04 12.98 13.06 12.86 13.18 7,239,500 94,085,210 12.996 8.905 8.864 8.919 8.782 9.001 10,601,199 8.8750 -2.98%
2007-11-07 0 13.44 13.44 13.46 13.34 13.56 7,038,000 94,732,520 13.460 9.178 9.178 9.192 9.110 9.260 10,306,131 9.1919 1.66%
2007-11-06 0 13.22 13.22 13.24 12.80 13.32 8,985,500 117,276,470 13.052 9.028 9.028 9.042 8.741 9.096 13,157,963 8.9130 1.07%
2007-11-05 0 13.08 13.08 13.12 12.88 13.60 24,990,000 329,818,600 13.198 8.932 8.932 8.960 8.796 9.287 36,594,234 9.0129 -5.49%
2007-11-02 0 13.84 13.86 13.92 13.72 14.00 11,759,561 162,708,877 13.836 9.451 9.465 9.506 9.369 9.561 17,220,173 9.4487 -2.12%
2007-11-01 0 14.14 14.12 14.14 14.00 14.50 13,159,029 186,419,969 14.167 9.656 9.642 9.656 9.561 9.902 19,269,491 9.6744 -1.39%
2007-10-31 0 14.34 14.32 14.34 14.00 14.40 10,078,000 143,174,660 14.207 9.793 9.779 9.793 9.561 9.834 14,757,771 9.7016 -1.24%
2007-10-30 0 14.52 14.52 14.54 14.48 14.82 11,580,000 168,696,980 14.568 9.916 9.916 9.929 9.888 10.12 16,957,232 9.9484 -2.02%
2007-10-29 0 14.82 14.80 14.82 14.28 14.84 19,979,000 290,083,180 14.519 10.12 10.11 10.12 9.752 10.13 29,256,350 9.9152 4.51%
2007-10-26 0 14.18 14.16 14.18 14.08 14.46 10,512,552 149,323,483 14.204 9.683 9.670 9.683 9.615 9.875 15,394,109 9.7000 1.29%
2007-10-25 0 14.00 14.00 14.04 13.92 14.62 25,286,000 358,122,200 14.163 9.561 9.561 9.588 9.506 9.984 37,027,683 9.6717 -2.78%
2007-10-24 0 14.40 14.42 14.44 14.30 14.82 18,720,200 271,307,640 14.493 9.834 9.847 9.861 9.765 10.12 27,413,020 9.8970 -0.55%
2007-10-23 0 14.48 14.42 14.50 14.40 15.00 18,247,000 266,131,380 14.585 9.888 9.847 9.902 9.834 10.24 26,720,087 9.9600 -1.76%
2007-10-22 0 14.74 14.72 14.74 13.80 15.18 30,920,000 450,912,420 14.583 10.07 10.05 10.07 9.424 10.37 45,277,859 9.9588 0.41%
2007-10-18 0 14.68 14.60 14.62 14.62 15.70 33,755,500 503,537,150 14.917 10.02 9.970 9.984 9.984 10.72 49,430,038 10.187 -4.43%
2007-10-17 0 15.36 15.30 15.32 13.92 15.90 94,808,485 1,443,363,662 15.224 10.49 10.45 10.46 9.506 10.86 138,833,288 10.396 8.47%
2007-10-16 0 14.16 14.18 14.20 13.88 14.48 47,162,500 670,772,360 14.223 9.670 9.683 9.697 9.479 9.888 69,062,647 9.7125 -2.34%
2007-10-15 0 14.50 14.48 14.50 14.20 15.00 79,200,500 1,154,814,560 14.581 9.902 9.888 9.902 9.697 10.24 115,977,655 9.9572 1.83%
2007-10-12 0 14.24 14.22 14.24 11.96 14.90 461,340,500 6,058,396,226 13.132 9.724 9.711 9.724 8.167 10.18 675,566,309 8.9679

Webb-site Database - Powered By Linux Group

Back to top