Maoye International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00848  2008-05-05    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.135 0.131 0.135 0.135 0.135 1,000 135 0.1350 0.135 0.131 0.135 0.135 0.135 1,000 0.1350 3.85%
2026-02-02 0 0.130 0.130 0.135 0.130 0.138 261,000 34,282 0.1313 0.130 0.130 0.135 0.130 0.138 261,000 0.1313 -3.70%
2026-01-30 0 0.135 0.131 0.135 - - 0 0 - 0.135 0.131 0.135 - - 0 - 0.00%
2026-01-29 0 0.135 0.130 0.135 0.129 0.135 189,000 25,244 0.1336 0.135 0.130 0.135 0.129 0.135 189,000 0.1336 1.50%
2026-01-28 0 0.133 0.132 0.139 0.132 0.133 283,000 37,357 0.1320 0.133 0.132 0.139 0.132 0.133 283,000 0.1320 0.76%
2026-01-27 0 0.132 0.132 0.135 0.132 0.135 221,000 29,832 0.1350 0.132 0.132 0.135 0.132 0.135 221,000 0.1350 -2.22%
2026-01-26 0 0.135 0.131 0.135 0.131 0.136 1,380,000 183,989 0.1333 0.135 0.131 0.135 0.131 0.136 1,380,000 0.1333 -3.57%
2026-01-23 0 0.140 0.133 0.140 0.134 0.140 317,000 44,097 0.1391 0.140 0.133 0.140 0.134 0.140 317,000 0.1391 0.72%
2026-01-22 0 0.139 0.133 0.139 0.133 0.139 515,000 69,780 0.1355 0.139 0.133 0.139 0.133 0.139 515,000 0.1355 1.46%
2026-01-21 0 0.137 0.133 0.140 0.129 0.139 1,708,000 225,793 0.1322 0.137 0.133 0.140 0.129 0.139 1,708,000 0.1322 -2.14%
2026-01-20 0 0.140 0.136 0.140 0.139 0.140 81,000 11,288 0.1394 0.140 0.136 0.140 0.139 0.140 81,000 0.1394 0.00%
2026-01-19 0 0.140 0.135 0.140 0.136 0.140 488,000 67,800 0.1389 0.140 0.135 0.140 0.136 0.140 488,000 0.1389 1.45%
2026-01-16 0 0.138 0.132 0.138 0.128 0.138 1,137,000 150,736 0.1326 0.138 0.132 0.138 0.128 0.138 1,137,000 0.1326 4.55%
2026-01-15 0 0.132 0.132 0.136 0.132 0.140 347,000 47,370 0.1365 0.132 0.132 0.136 0.132 0.140 347,000 0.1365 -4.35%
2026-01-14 0 0.138 0.138 0.139 0.138 0.139 94,000 13,000 0.1383 0.138 0.138 0.139 0.138 0.139 94,000 0.1383 -3.50%
2026-01-13 0 0.143 0.137 0.143 0.139 0.145 3,499,000 496,538 0.1419 0.143 0.137 0.143 0.139 0.145 3,499,000 0.1419 0.70%
2026-01-09 0 0.142 0.136 0.142 0.136 0.142 210,000 29,015 0.1382 0.142 0.136 0.142 0.136 0.142 210,000 0.1382 7.58%
2026-01-08 0 0.132 0.132 0.136 0.132 0.140 2,108,000 290,646 0.1379 0.132 0.132 0.136 0.132 0.140 2,108,000 0.1379 3.12%
2026-01-07 0 0.128 0.128 0.130 0.128 0.128 120,000 15,360 0.1280 0.128 0.128 0.130 0.128 0.128 120,000 0.1280 -3.03%
2026-01-06 0 0.132 0.128 0.137 0.125 0.136 1,238,000 162,291 0.1311 0.132 0.128 0.137 0.125 0.136 1,238,000 0.1311 -2.94%
2026-01-05 0 0.136 0.126 0.136 0.122 0.136 616,000 82,810 0.1344 0.136 0.126 0.136 0.122 0.136 616,000 0.1344 11.48%
2025-12-31 0 0.122 0.122 0.128 0.122 0.124 40,000 5,024 0.1256 0.122 0.122 0.128 0.122 0.124 40,000 0.1256 -6.87%
2025-12-30 0 0.131 0.122 0.131 0.126 0.132 193,897 24,567 0.1267 0.131 0.122 0.131 0.126 0.132 193,897 0.1267 3.97%
2025-12-29 0 0.126 0.124 0.126 0.122 0.126 90,000 11,135 0.1237 0.126 0.124 0.126 0.122 0.126 90,000 0.1237 0.00%
2025-12-24 0 0.126 0.122 0.126 0.124 0.126 42,000 5,218 0.1242 0.126 0.122 0.126 0.124 0.126 42,000 0.1242 0.80%
2025-12-23 0 0.125 0.124 0.125 0.125 0.125 1,375,000 171,875 0.1250 0.125 0.124 0.125 0.125 0.125 1,375,000 0.1250 0.81%
2025-12-22 0 0.124 0.124 0.126 0.124 0.126 404,000 50,380 0.1247 0.124 0.124 0.126 0.124 0.126 404,000 0.1247 -6.77%
2025-12-19 0 0.133 0.130 0.135 0.127 0.133 290,000 37,046 0.1277 0.133 0.130 0.135 0.127 0.133 290,000 0.1277 3.91%
2025-12-18 0 0.128 0.128 0.137 0.125 0.128 369,000 46,812 0.1269 0.128 0.128 0.137 0.125 0.128 369,000 0.1269 -1.54%
2025-12-17 0 0.130 0.130 0.139 - - 0 0 - 0.130 0.130 0.139 - - 0 - 0.00%
2025-12-16 0 0.130 0.130 0.139 0.130 0.130 93,000 12,090 0.1300 0.130 0.130 0.139 0.130 0.130 93,000 0.1300 -3.70%
2025-12-15 0 0.135 0.132 0.137 0.135 0.135 365,000 49,275 0.1350 0.135 0.132 0.137 0.135 0.135 365,000 0.1350 -1.46%
2025-12-12 0 0.137 0.137 0.138 0.136 0.139 310,000 42,329 0.1365 0.137 0.137 0.138 0.136 0.139 310,000 0.1365 -0.72%
2025-12-11 0 0.138 0.138 0.141 0.137 0.140 1,269,000 175,197 0.1381 0.138 0.138 0.141 0.137 0.140 1,269,000 0.1381 -2.13%
2025-12-10 0 0.141 0.139 0.141 0.133 0.148 9,484,000 1,319,263 0.1391 0.141 0.139 0.141 0.133 0.148 9,484,000 0.1391 7.63%
2025-12-09 0 0.131 0.128 0.131 0.126 0.132 776,000 100,212 0.1291 0.131 0.128 0.131 0.126 0.132 776,000 0.1291 1.55%
2025-12-08 0 0.129 0.125 0.129 0.120 0.129 2,707,000 333,967 0.1234 0.129 0.125 0.129 0.120 0.129 2,707,000 0.1234 0.00%
2025-12-05 0 0.129 0.125 0.129 0.127 0.130 1,340,000 173,026 0.1291 0.129 0.125 0.129 0.127 0.130 1,340,000 0.1291 3.20%
2025-12-04 0 0.125 0.125 0.130 0.121 0.121 180,000 21,780 0.1210 0.125 0.125 0.130 0.121 0.121 180,000 0.1210 0.00%
2025-12-03 0 0.125 0.124 0.133 0.125 0.125 20,000 2,500 0.1250 0.125 0.124 0.133 0.125 0.125 20,000 0.1250 2.46%
2025-12-02 0 0.122 0.122 0.129 0.120 0.130 150,000 19,000 0.1267 0.122 0.122 0.129 0.120 0.130 150,000 0.1267 0.83%
2025-12-01 0 0.121 0.120 0.130 - - 0 0 - 0.121 0.120 0.130 - - 0 - 0.00%
2025-11-28 0 0.121 0.121 0.138 0.113 0.121 612,000 70,530 0.1152 0.121 0.121 0.138 0.113 0.121 612,000 0.1152 2.54%
2025-11-27 0 0.118 0.118 0.120 - - 0 0 - 0.118 0.118 0.120 - - 0 - 0.00%
2025-11-26 0 0.118 0.118 0.120 0.118 0.118 41,000 4,838 0.1180 0.118 0.118 0.120 0.118 0.118 41,000 0.1180 0.00%
2025-11-25 0 0.118 0.113 0.118 0.112 0.118 51,000 5,758 0.1129 0.118 0.113 0.118 0.112 0.118 51,000 0.1129 0.85%
2025-11-24 0 0.117 0.112 0.119 0.110 0.117 1,444,000 164,970 0.1142 0.117 0.112 0.119 0.110 0.117 1,444,000 0.1142 -0.85%
2025-11-21 0 0.118 0.111 0.119 0.111 0.120 52,000 6,179 0.1188 0.118 0.111 0.119 0.111 0.120 52,000 0.1188 2.61%
2025-11-20 0 0.115 0.115 0.120 0.115 0.116 247,000 28,605 0.1158 0.115 0.115 0.120 0.115 0.116 247,000 0.1158 -1.71%
2025-11-19 0 0.117 0.116 0.129 0.117 0.117 1,000 117 0.1170 0.117 0.116 0.129 0.117 0.117 1,000 0.1170 -1.68%
2025-11-18 0 0.119 0.116 0.130 0.113 0.125 1,219,000 150,473 0.1234 0.119 0.116 0.130 0.113 0.125 1,219,000 0.1234 -3.25%
2025-11-17 0 0.123 0.122 0.130 0.123 0.123 10,000 1,230 0.1230 0.123 0.122 0.130 0.123 0.123 10,000 0.1230 -2.38%
2025-11-14 0 0.126 0.121 0.126 0.124 0.126 326,000 40,872 0.1254 0.126 0.121 0.126 0.124 0.126 326,000 0.1254 1.61%
2025-11-13 0 0.124 0.124 0.127 0.121 0.126 52,000 6,438 0.1238 0.124 0.124 0.127 0.121 0.126 52,000 0.1238 3.33%
2025-11-12 0 0.120 0.120 0.125 0.120 0.120 12,000 1,440 0.1200 0.120 0.120 0.125 0.120 0.120 12,000 0.1200 -4.76%
2025-11-11 0 0.126 0.120 0.126 0.125 0.126 40,000 5,039 0.1260 0.126 0.120 0.126 0.125 0.126 40,000 0.1260 0.80%
2025-11-10 0 0.125 0.120 0.126 - - 0 0 - 0.125 0.120 0.126 - - 0 - 0.00%
2025-11-07 0 0.125 0.123 0.126 - - 0 0 - 0.125 0.123 0.126 - - 0 - 0.00%
2025-11-06 0 0.125 0.123 0.125 - - 0 0 - 0.125 0.123 0.125 - - 0 - 0.00%
2025-11-05 0 0.125 0.121 0.122 0.113 0.126 1,010,000 125,911 0.1247 0.125 0.121 0.122 0.113 0.126 1,010,000 0.1247 1.63%
2025-11-04 0 0.123 0.123 0.125 0.123 0.123 61,000 7,503 0.1230 0.123 0.123 0.125 0.123 0.123 61,000 0.1230 0.82%
2025-11-03 0 0.122 0.122 0.128 0.122 0.124 219,000 26,955 0.1231 0.122 0.122 0.128 0.122 0.124 219,000 0.1231 -0.81%
2025-10-31 0 0.123 0.123 0.128 - - 0 0 - 0.123 0.123 0.128 - - 0 - 0.00%
2025-10-30 0 0.123 0.123 0.124 0.123 0.124 134,000 16,485 0.1230 0.123 0.123 0.124 0.123 0.124 134,000 0.1230 0.00%
2025-10-28 0 0.123 0.123 0.126 0.123 0.123 1,000 123 0.1230 0.123 0.123 0.126 0.123 0.123 1,000 0.1230 -1.60%
2025-10-27 0 0.125 0.124 0.127 0.122 0.128 268,000 34,057 0.1271 0.125 0.124 0.127 0.122 0.128 268,000 0.1271 0.00%
2025-10-24 0 0.125 0.122 0.128 - - 0 0 - 0.125 0.122 0.128 - - 0 - 0.00%
2025-10-23 0 0.125 0.122 0.127 0.121 0.125 154,000 18,967 0.1232 0.125 0.122 0.127 0.121 0.125 154,000 0.1232 2.46%
2025-10-22 0 0.122 0.121 0.127 0.122 0.122 1,740,000 212,280 0.1220 0.122 0.121 0.127 0.122 0.122 1,740,000 0.1220 -0.81%
2025-10-21 0 0.123 0.123 0.127 0.123 0.127 576,000 72,368 0.1256 0.123 0.123 0.127 0.123 0.127 576,000 0.1256 -3.15%
2025-10-20 0 0.127 0.123 0.127 0.126 0.127 136,000 17,248 0.1268 0.127 0.123 0.127 0.126 0.127 136,000 0.1268 1.60%
2025-10-17 0 0.125 0.121 0.125 0.121 0.126 696,000 86,646 0.1245 0.125 0.121 0.125 0.121 0.126 696,000 0.1245 4.17%
2025-10-16 0 0.120 0.116 0.121 0.120 0.121 415,000 49,956 0.1204 0.120 0.116 0.121 0.120 0.121 415,000 0.1204 -0.83%
2025-10-15 0 0.121 0.121 0.123 0.120 0.127 11,175,000 1,365,029 0.1222 0.121 0.121 0.123 0.120 0.127 11,175,000 0.1222 -2.42%
2025-10-14 0 0.124 0.120 0.124 0.120 0.129 2,729,000 331,400 0.1214 0.124 0.120 0.124 0.120 0.129 2,729,000 0.1214 0.00%
2025-10-13 0 0.124 0.124 0.128 0.120 0.130 4,428,000 547,645 0.1237 0.124 0.124 0.128 0.120 0.130 4,428,000 0.1237 -3.88%
2025-10-10 0 0.129 0.129 0.132 0.129 0.132 10,000 1,311 0.1311 0.129 0.129 0.132 0.129 0.132 10,000 0.1311 0.00%
2025-10-09 0 0.129 0.129 0.135 0.128 0.131 240,000 30,765 0.1282 0.129 0.129 0.135 0.128 0.131 240,000 0.1282 -2.27%
2025-10-08 0 0.132 0.130 0.132 0.129 0.135 1,511,000 198,295 0.1312 0.132 0.130 0.132 0.129 0.135 1,511,000 0.1312 0.00%
2025-10-06 0 0.132 0.131 0.132 0.132 0.132 152,000 20,064 0.1320 0.132 0.131 0.132 0.132 0.132 152,000 0.1320 0.00%
2025-10-03 0 0.132 0.132 0.135 - - 0 0 - 0.132 0.132 0.135 - - 0 - 1.54%
2025-10-02 0 0.130 0.130 0.135 0.130 0.131 477,000 62,187 0.1304 0.130 0.130 0.135 0.130 0.131 477,000 0.1304 0.78%
2025-09-30 0 0.129 0.129 0.133 0.126 0.133 253,000 33,561 0.1327 0.129 0.129 0.133 0.126 0.133 253,000 0.1327 -2.27%
2025-09-29 0 0.132 0.130 0.132 0.130 0.132 559,000 73,270 0.1311 0.132 0.130 0.132 0.130 0.132 559,000 0.1311 2.33%
2025-09-26 0 0.129 0.129 0.135 0.129 0.130 175,000 22,739 0.1299 0.129 0.129 0.135 0.129 0.130 175,000 0.1299 -2.27%
2025-09-25 0 0.132 0.132 0.134 0.132 0.134 644,000 85,038 0.1320 0.132 0.132 0.134 0.132 0.134 644,000 0.1320 2.33%
2025-09-24 0 0.129 0.129 0.132 0.126 0.130 11,000 1,418 0.1289 0.129 0.129 0.132 0.126 0.130 11,000 0.1289 -0.77%
2025-09-23 0 0.130 0.130 0.133 0.130 0.135 1,530,000 198,986 0.1301 0.130 0.130 0.133 0.130 0.135 1,530,000 0.1301 -2.26%
2025-09-22 0 0.133 0.130 0.133 0.134 0.134 20,000 2,680 0.1340 0.133 0.130 0.133 0.134 0.134 20,000 0.1340 1.53%
2025-09-19 0 0.131 0.131 0.136 0.131 0.131 1,884,000 246,804 0.1310 0.131 0.131 0.136 0.131 0.131 1,884,000 0.1310 -2.96%
2025-09-18 0 0.135 0.133 0.136 0.131 0.135 670,000 88,446 0.1320 0.135 0.133 0.136 0.131 0.135 670,000 0.1320 1.50%
2025-09-17 0 0.133 0.133 0.137 0.132 0.132 6,000 792 0.1320 0.133 0.133 0.137 0.132 0.132 6,000 0.1320 0.76%
2025-09-16 0 0.132 0.132 0.137 0.132 0.132 301,000 39,732 0.1320 0.132 0.132 0.137 0.132 0.132 301,000 0.1320 0.00%
2025-09-15 0 0.132 0.131 0.135 0.132 0.132 3,500,000 462,100 0.1320 0.132 0.131 0.135 0.132 0.132 3,500,000 0.1320 -2.22%
2025-09-12 0 0.135 0.131 0.135 0.129 0.136 820,000 111,176 0.1356 0.135 0.131 0.135 0.129 0.136 820,000 0.1356 1.50%
2025-09-11 0 0.133 0.127 0.133 0.127 0.133 100,000 13,000 0.1300 0.133 0.127 0.133 0.127 0.133 100,000 0.1300 0.00%
2025-09-10 0 0.133 0.126 0.134 0.133 0.134 214,000 28,576 0.1335 0.133 0.126 0.134 0.133 0.134 214,000 0.1335 -0.75%
2025-09-09 0 0.134 0.126 0.134 0.134 0.134 10,000 1,340 0.1340 0.134 0.126 0.134 0.134 0.134 10,000 0.1340 0.75%
2025-09-08 0 0.133 0.125 0.133 0.126 0.133 161,400 21,070 0.1305 0.133 0.125 0.133 0.126 0.133 161,400 0.1305 2.31%
2025-09-05 0 0.130 0.126 0.130 0.126 0.130 83,000 10,548 0.1271 0.130 0.126 0.130 0.126 0.130 83,000 0.1271 0.00%
2025-09-04 0 0.130 0.126 0.134 - - 0 0 - 0.130 0.126 0.134 - - 0 - 0.00%
2025-09-03 0 0.130 0.128 0.135 0.130 0.131 49,000 6,407 0.1308 0.130 0.128 0.135 0.130 0.131 49,000 0.1308 0.00%
2025-09-02 0 0.130 0.128 0.130 0.127 0.136 749,000 99,386 0.1327 0.130 0.128 0.130 0.127 0.136 749,000 0.1327 0.00%
2025-09-01 0 0.130 0.129 0.132 0.128 0.138 237,000 31,141 0.1314 0.130 0.129 0.132 0.128 0.138 237,000 0.1314 -4.41%
2025-08-29 0 0.136 0.128 0.136 0.129 0.138 307,000 41,687 0.1358 0.136 0.128 0.136 0.129 0.138 307,000 0.1358 3.82%
2025-08-28 0 0.131 0.128 0.130 0.133 0.133 1,000 133 0.1330 0.131 0.128 0.130 0.133 0.133 1,000 0.1330 -1.50%
2025-08-27 0 0.133 0.128 0.135 0.127 0.134 480,000 61,964 0.1291 0.133 0.128 0.135 0.127 0.134 480,000 0.1291 -0.75%
2025-08-26 0 0.134 0.128 0.135 0.134 0.137 299,000 40,557 0.1356 0.134 0.128 0.135 0.134 0.137 299,000 0.1356 -0.74%
2025-08-25 0 0.135 0.128 0.135 0.137 0.138 108,000 14,798 0.1370 0.135 0.128 0.135 0.137 0.138 108,000 0.1370 0.00%
2025-08-22 0 0.135 0.128 0.134 0.127 0.138 581,000 74,778 0.1287 0.135 0.128 0.134 0.127 0.138 581,000 0.1287 4.65%
2025-08-21 0 0.129 0.128 0.134 0.123 0.134 17,607,000 2,253,896 0.1280 0.129 0.128 0.134 0.123 0.134 17,607,000 0.1280 -2.27%
2025-08-20 0 0.132 0.132 0.135 0.132 0.136 643,000 86,742 0.1349 0.132 0.132 0.135 0.132 0.136 643,000 0.1349 -1.49%
2025-08-19 0 0.134 0.134 0.138 0.134 0.138 1,200,000 162,748 0.1356 0.134 0.134 0.138 0.134 0.138 1,200,000 0.1356 -2.90%
2025-08-18 0 0.138 0.136 0.138 0.138 0.141 491,000 67,761 0.1380 0.138 0.136 0.138 0.138 0.141 491,000 0.1380 0.00%
2025-08-15 0 0.138 0.138 0.142 0.138 0.138 1,820,000 251,160 0.1380 0.138 0.138 0.142 0.138 0.138 1,820,000 0.1380 0.00%
2025-08-14 0 0.138 0.138 0.141 0.138 0.141 378,000 52,908 0.1400 0.138 0.138 0.141 0.138 0.141 378,000 0.1400 0.73%
2025-08-13 0 0.137 0.137 0.141 0.137 0.142 1,714,000 236,755 0.1381 0.137 0.137 0.141 0.137 0.142 1,714,000 0.1381 -2.14%
2025-08-12 0 0.140 0.137 0.140 0.137 0.143 740,000 102,864 0.1390 0.140 0.137 0.140 0.137 0.143 740,000 0.1390 1.45%
2025-08-11 0 0.138 0.138 0.140 0.138 0.144 1,450,000 206,855 0.1427 0.138 0.138 0.140 0.138 0.144 1,450,000 0.1427 -0.72%
2025-08-08 0 0.139 0.136 0.140 0.138 0.140 314,000 43,228 0.1377 0.139 0.136 0.140 0.138 0.140 314,000 0.1377 0.72%
2025-08-07 0 0.138 0.135 0.140 0.138 0.138 50,000 6,900 0.1380 0.138 0.135 0.140 0.138 0.138 50,000 0.1380 0.00%
2025-08-06 0 0.138 0.136 0.138 0.136 0.138 530,000 72,187 0.1362 0.138 0.136 0.138 0.136 0.138 530,000 0.1362 -2.82%
2025-08-05 0 0.142 0.137 0.142 - - 0 0 - 0.142 0.137 0.142 - - 0 - 0.00%
2025-08-04 0 0.142 0.138 0.142 0.140 0.144 275,000 38,780 0.1410 0.142 0.138 0.142 0.140 0.144 275,000 0.1410 2.90%
2025-08-01 0 0.138 0.134 0.140 0.135 0.144 999,000 137,201 0.1373 0.138 0.134 0.140 0.135 0.144 999,000 0.1373 0.00%
2025-07-31 0 0.138 0.138 0.139 0.138 0.140 425,000 59,062 0.1390 0.138 0.138 0.139 0.138 0.140 425,000 0.1390 -1.43%
2025-07-30 0 0.140 0.139 0.143 - - 0 0 - 0.140 0.139 0.143 - - 0 - 0.00%
2025-07-29 0 0.140 0.139 0.140 0.139 0.140 803,000 111,781 0.1392 0.140 0.139 0.140 0.139 0.140 803,000 0.1392 0.72%
2025-07-28 0 0.139 0.139 0.140 0.139 0.141 1,783,000 248,401 0.1393 0.139 0.139 0.140 0.139 0.141 1,783,000 0.1393 -4.14%
2025-07-25 0 0.145 0.140 0.145 0.140 0.145 17,000 2,393 0.1408 0.145 0.140 0.145 0.140 0.145 17,000 0.1408 0.00%
2025-07-24 0 0.145 0.141 0.145 0.141 0.145 1,401,000 200,292 0.1430 0.145 0.141 0.145 0.141 0.145 1,401,000 0.1430 2.84%
2025-07-23 0 0.141 0.140 0.143 0.138 0.144 1,623,000 227,106 0.1399 0.141 0.140 0.143 0.138 0.144 1,623,000 0.1399 2.17%
2025-07-22 0 0.138 0.137 0.139 0.137 0.139 748,000 102,649 0.1372 0.138 0.137 0.139 0.137 0.139 748,000 0.1372 -0.72%
2025-07-21 0 0.139 0.137 0.139 0.137 0.139 1,973,000 272,770 0.1383 0.139 0.137 0.139 0.137 0.139 1,973,000 0.1383 1.46%
2025-07-18 0 0.137 0.137 0.139 0.137 0.140 346,000 47,702 0.1379 0.137 0.137 0.139 0.137 0.140 346,000 0.1379 0.00%
2025-07-17 0 0.137 0.137 0.139 0.137 0.140 1,338,000 183,373 0.1371 0.137 0.137 0.139 0.137 0.140 1,338,000 0.1371 -1.44%
2025-07-16 0 0.139 0.138 0.139 0.136 0.139 3,260,000 452,940 0.1389 0.139 0.138 0.139 0.136 0.139 3,260,000 0.1389 2.21%
2025-07-15 0 0.136 0.136 0.139 0.136 0.136 68,000 9,248 0.1360 0.136 0.136 0.139 0.136 0.136 68,000 0.1360 0.74%
2025-07-14 0 0.135 0.135 0.137 0.135 0.137 1,101,000 150,719 0.1369 0.135 0.135 0.137 0.135 0.137 1,101,000 0.1369 -4.26%
2025-07-11 0 0.141 0.137 0.141 0.136 0.141 1,198,000 164,228 0.1371 0.141 0.137 0.141 0.136 0.141 1,198,000 0.1371 0.00%
2025-07-10 0 0.141 0.140 0.143 0.137 0.142 2,606,000 364,642 0.1399 0.141 0.140 0.143 0.137 0.142 2,606,000 0.1399 4.44%
2025-07-09 0 0.135 0.133 0.137 0.135 0.136 179,000 24,247 0.1355 0.135 0.133 0.137 0.135 0.136 179,000 0.1355 0.75%
2025-07-08 0 0.134 0.133 0.134 0.132 0.139 4,716,000 628,183 0.1332 0.134 0.133 0.134 0.132 0.139 4,716,000 0.1332 -2.90%
2025-07-07 0 0.138 0.134 0.138 0.131 0.139 2,838,000 392,831 0.1384 0.138 0.134 0.138 0.131 0.139 2,838,000 0.1384 4.55%
2025-07-04 0 0.132 0.132 0.135 0.131 0.135 860,000 113,700 0.1322 0.132 0.132 0.135 0.131 0.135 860,000 0.1322 -2.22%
2025-07-03 0 0.135 0.128 0.135 0.135 0.135 47,000 6,345 0.1350 0.135 0.128 0.135 0.135 0.135 47,000 0.1350 5.47%
2025-07-02 0 0.128 0.128 0.130 0.128 0.130 1,137,000 146,333 0.1287 0.128 0.128 0.130 0.128 0.130 1,137,000 0.1287 -1.54%
2025-06-30 0 0.130 0.128 0.130 0.130 0.133 780,000 101,840 0.1306 0.130 0.128 0.130 0.130 0.133 780,000 0.1306 -0.76%
2025-06-27 0 0.131 0.131 0.132 0.131 0.134 974,000 128,044 0.1315 0.131 0.131 0.132 0.131 0.134 974,000 0.1315 -0.76%
2025-06-26 0 0.132 0.132 0.134 0.132 0.134 2,218,000 295,522 0.1332 0.132 0.132 0.134 0.132 0.134 2,218,000 0.1332 -1.49%
2025-06-25 0 0.134 0.134 0.138 0.133 0.139 1,125,000 153,747 0.1367 0.134 0.134 0.138 0.133 0.139 1,125,000 0.1367 1.52%
2025-06-24 0 0.132 0.128 0.136 0.130 0.133 860,000 113,610 0.1321 0.132 0.128 0.136 0.130 0.133 860,000 0.1321 -0.75%
2025-06-23 0 0.133 0.130 0.134 - - 0 0 - 0.133 0.130 0.134 - - 0 - 0.00%
2025-06-20 0 0.133 0.130 0.135 - - 0 0 - 0.133 0.130 0.135 - - 0 - 0.00%
2025-06-19 0 0.133 0.131 0.134 0.135 0.135 170,000 22,950 0.1350 0.133 0.131 0.134 0.135 0.135 170,000 0.1350 0.76%
2025-06-18 0 0.132 0.132 0.133 0.131 0.135 618,000 81,653 0.1321 0.132 0.132 0.133 0.131 0.135 618,000 0.1321 -0.75%
2025-06-17 0 0.133 0.132 0.135 0.132 0.133 380,000 50,358 0.1325 0.133 0.132 0.135 0.132 0.133 380,000 0.1325 -4.32%
2025-06-16 0 0.139 0.135 0.139 0.132 0.145 1,312,000 182,593 0.1392 0.139 0.135 0.139 0.132 0.145 1,312,000 0.1392 1.46%
2025-06-13 0 0.137 0.131 0.137 - - 0 0 - 0.137 0.131 0.137 - - 0 - 0.00%
2025-06-12 0 0.137 0.131 0.138 0.137 0.137 42,000 5,754 0.1370 0.137 0.131 0.138 0.137 0.137 42,000 0.1370 3.79%
2025-06-11 0 0.132 0.129 0.137 0.132 0.141 194,000 26,136 0.1347 0.132 0.129 0.137 0.132 0.141 194,000 0.1347 -0.75%
2025-06-10 0 0.133 0.130 0.135 0.130 0.133 1,400,000 184,064 0.1315 0.133 0.130 0.135 0.130 0.133 1,400,000 0.1315 1.53%
2025-06-09 0 0.131 0.131 0.136 0.131 0.131 224,000 29,344 0.1310 0.131 0.131 0.136 0.131 0.131 224,000 0.1310 -4.38%
2025-06-06 0 0.137 0.137 0.139 0.137 0.137 554,000 75,898 0.1370 0.137 0.137 0.139 0.137 0.137 554,000 0.1370 3.01%
2025-06-05 0 0.133 0.133 0.137 0.131 0.136 1,222,000 160,786 0.1316 0.133 0.133 0.137 0.131 0.136 1,222,000 0.1316 0.76%
2025-06-04 0 0.132 0.129 0.138 - - 0 0 - 0.132 0.129 0.138 - - 0 - 0.00%
2025-06-03 0 0.132 0.127 0.138 - - 0 0 - 0.132 0.127 0.138 - - 0 - 0.00%
2025-06-02 0 0.132 0.126 0.135 0.132 0.132 60,000 7,920 0.1320 0.132 0.126 0.135 0.132 0.132 60,000 0.1320 0.00%
2025-05-30 0 0.132 0.127 0.137 - - 0 0 - 0.132 0.127 0.137 - - 0 - 0.00%
2025-05-29 0 0.132 0.132 0.135 0.132 0.132 11,000 1,452 0.1320 0.132 0.132 0.135 0.132 0.132 11,000 0.1320 -1.49%
2025-05-28 0 0.134 0.130 0.136 0.134 0.137 99,000 13,413 0.1355 0.134 0.130 0.136 0.134 0.137 99,000 0.1355 3.88%
2025-05-27 0 0.129 0.129 0.135 0.129 0.135 77,000 10,149 0.1318 0.129 0.129 0.135 0.129 0.135 77,000 0.1318 -4.44%
2025-05-26 0 0.135 0.129 0.137 0.135 0.135 65,000 8,775 0.1350 0.135 0.129 0.137 0.135 0.135 65,000 0.1350 2.27%
2025-05-23 0 0.132 0.131 0.137 0.132 0.135 510,000 67,900 0.1331 0.132 0.131 0.137 0.132 0.135 510,000 0.1331 -5.04%
2025-05-22 0 0.139 0.138 0.139 0.133 0.139 231,000 31,483 0.1363 0.139 0.138 0.139 0.133 0.139 231,000 0.1363 -4.14%
2025-05-21 0 0.145 0.136 0.150 0.142 0.145 1,285,000 185,740 0.1445 0.145 0.136 0.150 0.142 0.145 1,285,000 0.1445 7.41%
2025-05-20 0 0.135 0.130 0.135 0.135 0.136 852,000 115,150 0.1352 0.135 0.130 0.135 0.135 0.136 852,000 0.1352 -1.46%
2025-05-19 0 0.137 0.129 0.137 - - 0 0 - 0.137 0.129 0.137 - - 0 - 0.00%
2025-05-16 0 0.137 0.127 0.139 - - 0 0 - 0.137 0.127 0.139 - - 0 - 0.00%
2025-05-15 0 0.137 0.128 0.139 0.137 0.137 107,000 14,659 0.1370 0.137 0.128 0.139 0.137 0.137 107,000 0.1370 4.58%
2025-05-14 0 0.131 0.131 0.135 0.131 0.131 172,000 22,532 0.1310 0.131 0.131 0.135 0.131 0.131 172,000 0.1310 -2.96%
2025-05-13 0 0.135 0.131 0.137 - - 0 0 - 0.135 0.131 0.137 - - 0 - 0.00%
2025-05-12 0 0.135 0.131 0.135 0.131 0.137 1,771,000 233,635 0.1319 0.135 0.131 0.135 0.131 0.137 1,771,000 0.1319 0.75%
2025-05-09 0 0.134 0.131 0.135 0.134 0.134 33,000 4,422 0.1340 0.134 0.131 0.135 0.134 0.134 33,000 0.1340 -2.90%
2025-05-08 0 0.138 0.134 0.138 0.133 0.138 109,000 14,672 0.1346 0.138 0.134 0.138 0.133 0.138 109,000 0.1346 2.22%
2025-05-07 0 0.135 0.135 0.143 0.135 0.143 252,000 35,517 0.1409 0.135 0.135 0.143 0.135 0.143 252,000 0.1409 -0.74%
2025-05-06 0 0.136 0.133 0.140 0.133 0.138 498,000 67,648 0.1358 0.136 0.133 0.140 0.133 0.138 498,000 0.1358 0.00%
2025-05-02 0 0.136 0.136 0.145 0.133 0.133 10,000 1,330 0.1330 0.136 0.136 0.145 0.133 0.133 10,000 0.1330 -1.45%
2025-04-30 0 0.138 0.133 0.138 0.139 0.139 51,000 7,089 0.1390 0.138 0.133 0.138 0.139 0.139 51,000 0.1390 -0.72%
2025-04-29 0 0.139 0.135 0.139 0.135 0.140 2,346,000 323,113 0.1377 0.139 0.135 0.139 0.135 0.140 2,346,000 0.1377 2.21%
2025-04-28 0 0.136 0.130 0.138 0.136 0.136 120,000 16,320 0.1360 0.136 0.130 0.138 0.136 0.136 120,000 0.1360 0.00%
2025-04-25 0 0.136 0.136 0.137 0.136 0.140 725,000 100,516 0.1386 0.136 0.136 0.137 0.136 0.140 725,000 0.1386 0.00%
2025-04-24 0 0.136 0.126 0.140 0.136 0.141 936,000 129,578 0.1384 0.136 0.126 0.140 0.136 0.141 936,000 0.1384 0.74%
2025-04-23 0 0.135 0.135 0.140 0.135 0.145 956,000 133,839 0.1400 0.135 0.135 0.140 0.135 0.145 956,000 0.1400 -2.17%
2025-04-22 0 0.138 0.138 0.139 0.138 0.140 213,000 29,474 0.1384 0.138 0.138 0.139 0.138 0.140 213,000 0.1384 0.73%
2025-04-17 0 0.137 0.137 0.143 0.135 0.143 130,000 17,993 0.1384 0.137 0.137 0.143 0.135 0.143 130,000 0.1384 -5.52%
2025-04-16 0 0.145 0.135 0.145 - - 0 0 - 0.145 0.135 0.145 - - 0 - 0.00%
2025-04-15 0 0.145 0.138 0.145 0.147 0.147 20,000 2,940 0.1470 0.145 0.138 0.145 0.147 0.147 20,000 0.1470 -1.36%
2025-04-14 0 0.147 0.133 0.147 0.140 0.147 1,503,000 219,010 0.1457 0.147 0.133 0.147 0.140 0.147 1,503,000 0.1457 6.52%
2025-04-11 0 0.138 0.130 0.140 0.135 0.140 644,000 88,689 0.1377 0.138 0.130 0.140 0.135 0.140 644,000 0.1377 0.73%
2025-04-10 0 0.137 0.130 0.137 0.138 0.138 200,000 27,600 0.1380 0.137 0.130 0.137 0.138 0.138 200,000 0.1380 3.79%
2025-04-09 0 0.132 0.125 0.138 0.129 0.132 260,000 34,180 0.1315 0.132 0.125 0.138 0.129 0.132 260,000 0.1315 1.54%
2025-04-08 0 0.130 0.115 0.130 0.130 0.130 1,000 130 0.1300 0.130 0.115 0.130 0.130 0.130 1,000 0.1300 7.44%
2025-04-07 0 0.121 0.120 0.123 0.120 0.136 1,886,000 249,106 0.1321 0.121 0.120 0.123 0.120 0.136 1,886,000 0.1321 -16.55%
2025-04-03 0 0.145 0.139 0.145 0.145 0.145 131,000 18,995 0.1450 0.145 0.139 0.145 0.145 0.145 131,000 0.1450 3.57%
2025-04-02 0 0.140 0.139 0.141 0.139 0.150 464,000 66,410 0.1431 0.140 0.139 0.141 0.139 0.150 464,000 0.1431 -1.41%
2025-04-01 0 0.142 0.142 0.162 0.142 0.145 277,000 39,523 0.1427 0.142 0.142 0.162 0.142 0.145 277,000 0.1427 -0.70%
2025-03-31 0 0.143 0.136 0.143 0.142 0.145 434,000 62,261 0.1435 0.143 0.136 0.143 0.142 0.145 434,000 0.1435 -8.33%
2025-03-28 0 0.156 0.156 0.157 0.154 0.160 1,220,000 191,134 0.1567 0.156 0.156 0.157 0.154 0.160 1,220,000 0.1567 6.12%
2025-03-27 0 0.147 0.147 0.156 0.146 0.147 110,000 16,165 0.1470 0.147 0.147 0.156 0.146 0.147 110,000 0.1470 -5.16%
2025-03-26 0 0.155 0.145 0.148 0.149 0.158 77,000 11,928 0.1549 0.155 0.145 0.148 0.149 0.158 77,000 0.1549 3.33%
2025-03-25 0 0.150 0.143 0.150 - - 0 0 - 0.150 0.143 0.150 - - 0 - -0.66%
2025-03-24 0 0.151 0.151 0.155 0.151 0.155 144,000 22,104 0.1535 0.151 0.151 0.155 0.151 0.155 144,000 0.1535 -5.03%
2025-03-21 0 0.159 0.150 0.160 0.150 0.160 2,587,000 412,582 0.1595 0.159 0.150 0.160 0.150 0.160 2,587,000 0.1595 -0.63%
2025-03-20 0 0.160 0.151 0.160 0.151 0.161 4,840,000 768,870 0.1589 0.160 0.151 0.160 0.151 0.161 4,840,000 0.1589 0.63%
2025-03-19 0 0.159 0.151 0.159 - - 0 0 - 0.159 0.151 0.159 - - 0 - 0.00%
2025-03-18 0 0.159 0.155 0.159 0.149 0.161 651,000 102,783 0.1579 0.159 0.155 0.159 0.149 0.161 651,000 0.1579 -1.85%
2025-03-17 0 0.162 0.150 0.163 0.150 0.162 633,000 97,249 0.1536 0.162 0.150 0.163 0.150 0.162 633,000 0.1536 9.46%
2025-03-14 0 0.148 0.149 0.150 0.140 0.149 838,000 122,607 0.1463 0.148 0.149 0.150 0.140 0.149 838,000 0.1463 0.00%
2025-03-13 0 0.148 0.139 0.149 0.139 0.148 43,000 6,341 0.1475 0.148 0.139 0.149 0.139 0.148 43,000 0.1475 -0.67%
2025-03-12 0 0.149 0.138 0.150 0.139 0.153 652,000 96,971 0.1487 0.149 0.138 0.150 0.139 0.153 652,000 0.1487 -0.67%
2025-03-11 0 0.150 0.138 0.150 0.141 0.150 222,000 32,461 0.1462 0.150 0.138 0.150 0.141 0.150 222,000 0.1462 7.91%
2025-03-10 0 0.139 0.139 0.156 0.139 0.139 3,000 417 0.1390 0.139 0.139 0.156 0.139 0.139 3,000 0.1390 -6.08%
2025-03-07 0 0.148 0.143 0.148 0.149 0.149 41,000 6,109 0.1490 0.148 0.143 0.148 0.149 0.149 41,000 0.1490 -0.67%
2025-03-06 0 0.149 0.145 0.149 0.132 0.157 133,000 19,756 0.1485 0.149 0.145 0.149 0.132 0.157 133,000 0.1485 2.76%
2025-03-05 0 0.145 0.143 0.148 0.138 0.150 235,000 34,719 0.1477 0.145 0.143 0.148 0.138 0.150 235,000 0.1477 0.00%
2025-03-04 0 0.145 0.145 0.148 0.145 0.150 367,000 54,602 0.1488 0.145 0.145 0.148 0.145 0.150 367,000 0.1488 -2.03%
2025-03-03 0 0.148 0.147 0.150 0.140 0.150 1,178,000 171,965 0.1460 0.148 0.147 0.150 0.140 0.150 1,178,000 0.1460 4.96%
2025-02-28 0 0.141 0.141 0.142 0.135 0.145 1,163,000 164,976 0.1419 0.141 0.141 0.142 0.135 0.145 1,163,000 0.1419 0.71%
2025-02-27 0 0.140 0.137 0.140 0.132 0.142 4,013,000 557,641 0.1390 0.140 0.137 0.140 0.132 0.142 4,013,000 0.1390 3.70%
2025-02-26 0 0.135 0.135 0.140 0.132 0.146 430,000 59,364 0.1381 0.135 0.135 0.140 0.132 0.146 430,000 0.1381 0.75%
2025-02-25 0 0.134 0.134 0.138 0.128 0.135 2,045,000 273,008 0.1335 0.134 0.134 0.138 0.128 0.135 2,045,000 0.1335 0.75%
2025-02-24 0 0.133 0.133 0.139 0.133 0.141 596,000 80,928 0.1358 0.133 0.133 0.139 0.133 0.141 596,000 0.1358 -0.75%
2025-02-21 0 0.134 0.134 0.135 0.130 0.143 1,811,000 240,549 0.1328 0.134 0.134 0.135 0.130 0.143 1,811,000 0.1328 0.00%
2025-02-20 0 0.134 0.134 0.147 0.131 0.148 947,000 129,601 0.1369 0.134 0.134 0.147 0.131 0.148 947,000 0.1369 -1.47%
2025-02-19 0 0.136 0.136 0.141 0.133 0.136 357,000 48,075 0.1347 0.136 0.136 0.141 0.133 0.136 357,000 0.1347 2.26%
2025-02-18 0 0.133 0.133 0.139 0.133 0.136 290,000 39,052 0.1347 0.133 0.133 0.139 0.133 0.136 290,000 0.1347 -0.75%
2025-02-17 0 0.134 0.132 0.136 0.131 0.134 129,000 17,189 0.1332 0.134 0.132 0.136 0.131 0.134 129,000 0.1332 0.00%
2025-02-14 0 0.134 0.134 0.135 0.129 0.140 2,337,000 314,252 0.1345 0.134 0.134 0.135 0.129 0.140 2,337,000 0.1345 0.75%
2025-02-13 0 0.133 0.132 0.139 0.131 0.136 396,000 53,012 0.1339 0.133 0.132 0.139 0.131 0.136 396,000 0.1339 -1.48%
2025-02-12 0 0.135 0.135 0.140 0.128 0.141 3,340,000 458,492 0.1373 0.135 0.135 0.140 0.128 0.141 3,340,000 0.1373 3.05%
2025-02-11 0 0.131 0.130 0.133 0.131 0.135 672,000 89,752 0.1336 0.131 0.130 0.133 0.131 0.135 672,000 0.1336 -1.50%
2025-02-10 0 0.133 0.129 0.133 0.128 0.135 1,855,000 244,087 0.1316 0.133 0.129 0.133 0.128 0.135 1,855,000 0.1316 0.76%
2025-02-07 0 0.132 0.132 0.148 0.130 0.145 873,000 119,374 0.1367 0.132 0.132 0.148 0.130 0.145 873,000 0.1367 -3.65%
2025-02-06 0 0.137 0.130 0.137 - - 0 0 - 0.137 0.130 0.137 - - 0 - 0.00%
2025-02-05 0 0.137 0.128 0.140 0.129 0.137 99,000 13,453 0.1359 0.137 0.128 0.140 0.129 0.137 99,000 0.1359 0.00%
2025-02-04 0 0.137 0.130 0.137 0.131 0.139 62,000 8,558 0.1380 0.137 0.130 0.137 0.131 0.139 62,000 0.1380 0.00%
2025-02-03 0 0.137 0.128 0.138 0.132 0.148 336,000 45,556 0.1356 0.137 0.128 0.138 0.132 0.148 336,000 0.1356 -7.43%
2025-01-28 0 0.148 0.132 0.149 - - 0 0 - 0.148 0.132 0.149 - - 0 - -0.67%
2025-01-27 0 0.149 0.132 0.149 - - 0 0 - 0.149 0.132 0.149 - - 0 - 0.00%
2025-01-24 0 0.149 0.131 0.149 0.131 0.149 11,000 1,501 0.1365 0.149 0.131 0.149 0.131 0.149 11,000 0.1365 7.97%
2025-01-23 0 0.138 0.138 0.144 0.138 0.144 158,000 22,676 0.1435 0.138 0.138 0.144 0.138 0.144 158,000 0.1435 0.00%
2025-01-22 0 0.138 0.134 0.139 0.132 0.138 251,000 33,787 0.1346 0.138 0.134 0.139 0.132 0.138 251,000 0.1346 0.00%
2025-01-21 0 0.138 0.135 0.136 0.135 0.138 92,000 12,524 0.1361 0.138 0.135 0.136 0.135 0.138 92,000 0.1361 2.22%
2025-01-20 0 0.135 0.135 0.136 0.131 0.136 122,000 16,944 0.1389 0.135 0.135 0.136 0.131 0.136 122,000 0.1389 -0.74%
2025-01-17 0 0.136 0.135 0.137 0.131 0.144 535,000 71,186 0.1331 0.136 0.135 0.137 0.131 0.144 535,000 0.1331 2.26%
2025-01-16 0 0.133 0.133 0.138 0.132 0.144 19,000 2,530 0.1332 0.133 0.133 0.138 0.132 0.144 19,000 0.1332 -2.92%
2025-01-15 0 0.137 0.132 0.143 0.131 0.143 151,000 20,900 0.1384 0.137 0.132 0.143 0.131 0.143 151,000 0.1384 -0.72%
2025-01-14 0 0.138 0.129 0.138 0.128 0.139 452,000 62,542 0.1384 0.138 0.129 0.138 0.128 0.139 452,000 0.1384 4.55%
2025-01-13 0 0.132 0.131 0.138 0.128 0.138 87,000 11,877 0.1365 0.132 0.131 0.138 0.128 0.138 87,000 0.1365 3.94%
2025-01-10 0 0.127 0.123 0.141 0.127 0.143 201,000 28,206 0.1403 0.127 0.123 0.141 0.127 0.143 201,000 0.1403 0.79%
2025-01-09 0 0.126 0.126 0.132 0.126 0.129 68,000 8,724 0.1283 0.126 0.126 0.132 0.126 0.129 68,000 0.1283 0.00%
2025-01-08 0 0.126 0.126 0.136 0.126 0.131 1,075,000 136,270 0.1268 0.126 0.126 0.136 0.126 0.131 1,075,000 0.1268 -3.82%
2025-01-07 0 0.131 0.131 0.138 0.126 0.132 164,000 21,634 0.1319 0.131 0.131 0.138 0.126 0.132 164,000 0.1319 -0.76%
2025-01-06 0 0.132 0.130 0.131 0.130 0.135 1,195,000 157,876 0.1321 0.132 0.130 0.131 0.130 0.135 1,195,000 0.1321 -1.49%
2025-01-03 0 0.134 0.134 0.143 0.132 0.132 42,450 5,601 0.1319 0.134 0.134 0.143 0.132 0.132 42,450 0.1319 -0.74%
2025-01-02 0 0.135 0.135 0.149 0.135 0.135 46,000 6,210 0.1350 0.135 0.135 0.149 0.135 0.135 46,000 0.1350 0.75%
2024-12-31 0 0.134 0.134 0.150 0.134 0.135 166,000 22,404 0.1350 0.134 0.134 0.150 0.134 0.135 166,000 0.1350 -2.90%
2024-12-30 0 0.138 0.138 0.150 0.138 0.138 19,000 2,622 0.1380 0.138 0.138 0.150 0.138 0.138 19,000 0.1380 0.00%
2024-12-27 0 0.138 0.138 0.150 - - 0 0 - 0.138 0.138 0.150 - - 0 - 1.47%
2024-12-24 0 0.136 0.136 0.148 0.136 0.148 11,000 1,508 0.1371 0.136 0.136 0.148 0.136 0.148 11,000 0.1371 -2.16%
2024-12-23 0 0.139 0.137 0.148 - - 0 0 - 0.139 0.137 0.148 - - 0 - 0.00%
2024-12-20 0 0.139 0.139 0.145 0.139 0.142 26,000 3,650 0.1404 0.139 0.139 0.145 0.139 0.142 26,000 0.1404 0.00%
2024-12-19 0 0.139 0.138 0.150 0.139 0.146 56,000 8,071 0.1441 0.139 0.138 0.150 0.139 0.146 56,000 0.1441 -4.14%
2024-12-18 0 0.145 0.140 0.151 0.145 0.153 53,000 7,841 0.1479 0.145 0.140 0.151 0.145 0.153 53,000 0.1479 -2.03%
2024-12-17 0 0.148 0.145 0.151 0.145 0.148 352,000 52,036 0.1478 0.148 0.145 0.151 0.145 0.148 352,000 0.1478 -1.33%
2024-12-16 0 0.150 0.150 0.154 0.150 0.155 311,000 47,410 0.1524 0.150 0.150 0.154 0.150 0.155 311,000 0.1524 -3.23%
2024-12-13 0 0.155 0.145 0.156 0.150 0.160 307,000 47,362 0.1543 0.155 0.145 0.156 0.150 0.160 307,000 0.1543 3.33%
2024-12-12 0 0.150 0.150 0.155 0.149 0.160 2,595,000 399,997 0.1541 0.150 0.150 0.155 0.149 0.160 2,595,000 0.1541 3.45%
2024-12-11 0 0.145 0.139 0.145 0.145 0.145 362,000 52,378 0.1447 0.145 0.139 0.145 0.145 0.145 362,000 0.1447 0.00%
2024-12-10 0 0.145 0.141 0.147 0.138 0.145 603,000 85,576 0.1419 0.145 0.141 0.147 0.138 0.145 603,000 0.1419 0.00%
2024-12-09 0 0.145 0.140 0.149 0.138 0.149 280,000 40,494 0.1446 0.145 0.140 0.149 0.138 0.149 280,000 0.1446 0.00%
2024-12-06 0 0.145 0.138 0.145 0.136 0.149 688,000 98,978 0.1439 0.145 0.138 0.145 0.136 0.149 688,000 0.1439 5.07%
2024-12-05 0 0.138 0.135 0.138 0.135 0.138 642,000 87,110 0.1357 0.138 0.135 0.138 0.135 0.138 642,000 0.1357 2.22%
2024-12-04 0 0.135 0.135 0.143 0.135 0.136 229,000 30,924 0.1350 0.135 0.135 0.143 0.135 0.136 229,000 0.1350 -3.57%
2024-12-03 0 0.140 0.138 0.144 0.133 0.150 1,015,000 143,846 0.1417 0.140 0.138 0.144 0.133 0.150 1,015,000 0.1417 -8.50%
2024-12-02 0 0.153 0.143 0.153 - - 0 0 - 0.153 0.143 0.153 - - 0 - 0.00%
2024-11-29 0 0.153 0.146 0.153 0.147 0.153 56,000 8,478 0.1514 0.153 0.146 0.153 0.147 0.153 56,000 0.1514 0.66%
2024-11-28 0 0.152 0.144 0.157 - - 0 0 - 0.152 0.144 0.157 - - 0 - 0.00%
2024-11-27 0 0.152 0.140 0.152 0.152 0.152 12,000 1,747 0.1456 0.152 0.140 0.152 0.152 0.152 12,000 0.1456 4.83%
2024-11-26 0 0.145 0.145 0.158 0.145 0.152 557,000 84,070 0.1509 0.145 0.145 0.158 0.145 0.152 557,000 0.1509 2.84%
2024-11-25 0 0.141 0.141 0.151 0.140 0.150 778,000 115,396 0.1483 0.141 0.141 0.151 0.140 0.150 778,000 0.1483 -6.62%
2024-11-22 0 0.151 0.142 0.151 - - 0 0 - 0.151 0.142 0.151 - - 0 - -1.31%
2024-11-21 0 0.153 0.145 0.153 0.153 0.157 60,000 9,184 0.1531 0.153 0.145 0.153 0.153 0.157 60,000 0.1531 0.00%
2024-11-20 0 0.153 0.148 0.154 0.145 0.156 57,000 8,654 0.1518 0.153 0.148 0.154 0.145 0.156 57,000 0.1518 3.38%
2024-11-19 0 0.148 0.148 0.158 0.148 0.153 327,150 49,405 0.1510 0.148 0.148 0.158 0.148 0.153 327,150 0.1510 -7.50%
2024-11-18 0 0.160 0.150 0.160 0.151 0.167 14,000 2,139 0.1528 0.160 0.150 0.160 0.151 0.167 14,000 0.1528 0.00%
2024-11-15 0 0.160 0.150 0.162 0.160 0.162 71,000 11,202 0.1578 0.160 0.150 0.162 0.160 0.162 71,000 0.1578 3.23%
2024-11-14 0 0.155 0.151 0.155 0.150 0.166 634,000 98,313 0.1551 0.155 0.151 0.155 0.150 0.166 634,000 0.1551 -2.52%
2024-11-13 0 0.159 0.154 0.159 0.154 0.161 225,000 34,960 0.1554 0.159 0.154 0.159 0.154 0.161 225,000 0.1554 -1.24%
2024-11-12 0 0.161 0.156 0.161 0.155 0.162 274,000 43,018 0.1570 0.161 0.156 0.161 0.155 0.162 274,000 0.1570 0.63%
2024-11-11 0 0.160 0.155 0.160 0.155 0.160 515,000 82,380 0.1600 0.160 0.155 0.160 0.155 0.160 515,000 0.1600 -2.44%
2024-11-08 0 0.164 0.160 0.164 0.161 0.182 108,000 18,190 0.1684 0.164 0.160 0.164 0.161 0.182 108,000 0.1684 -4.09%
2024-11-07 0 0.171 0.165 0.170 0.152 0.185 1,404,000 236,968 0.1688 0.171 0.165 0.170 0.152 0.185 1,404,000 0.1688 4.91%
2024-11-06 0 0.163 0.153 0.169 - - 0 0 - 0.163 0.153 0.169 - - 0 - 0.00%
2024-11-05 0 0.163 0.150 0.164 0.150 0.168 12,000 1,831 0.1526 0.163 0.150 0.164 0.150 0.168 12,000 0.1526 1.88%
2024-11-04 0 0.160 0.154 0.160 - - 0 0 - 0.160 0.154 0.160 - - 0 - -2.44%
2024-11-01 0 0.164 0.156 0.165 0.152 0.175 1,699,000 271,737 0.1599 0.164 0.156 0.165 0.152 0.175 1,699,000 0.1599 5.81%
2024-10-31 0 0.155 0.155 0.160 0.153 0.162 1,055,000 168,069 0.1593 0.155 0.155 0.160 0.153 0.162 1,055,000 0.1593 -1.27%
2024-10-30 0 0.157 0.156 0.165 0.156 0.157 40,000 6,260 0.1565 0.157 0.156 0.165 0.156 0.157 40,000 0.1565 -5.99%
2024-10-29 0 0.167 0.162 0.169 0.159 0.167 18,000 2,870 0.1594 0.167 0.162 0.169 0.159 0.167 18,000 0.1594 -1.18%
2024-10-28 0 0.169 0.163 0.169 0.161 0.176 484,000 80,208 0.1657 0.169 0.163 0.169 0.161 0.176 484,000 0.1657 0.60%
2024-10-25 0 0.168 0.168 0.180 0.165 0.180 85,000 15,036 0.1769 0.168 0.168 0.180 0.165 0.180 85,000 0.1769 -6.67%
2024-10-24 0 0.180 0.162 0.180 - - 0 0 - 0.180 0.162 0.180 - - 0 - -0.55%
2024-10-23 0 0.181 0.157 0.181 0.151 0.190 571,000 103,259 0.1808 0.181 0.157 0.181 0.151 0.190 571,000 0.1808 7.10%
2024-10-22 0 0.169 0.154 0.169 - - 0 0 - 0.169 0.154 0.169 - - 0 - 0.00%
2024-10-21 0 0.169 0.160 0.169 0.156 0.174 177,054 29,303 0.1655 0.169 0.160 0.169 0.156 0.174 177,054 0.1655 11.92%
2024-10-18 0 0.151 0.151 0.170 0.151 0.173 99,000 16,632 0.1680 0.151 0.151 0.170 0.151 0.173 99,000 0.1680 -6.21%
2024-10-17 0 0.161 0.149 0.157 0.144 0.165 21,000 3,045 0.1450 0.161 0.149 0.157 0.144 0.165 21,000 0.1450 0.63%
2024-10-16 0 0.160 0.148 0.160 0.147 0.160 113,000 17,145 0.1517 0.160 0.148 0.160 0.147 0.160 113,000 0.1517 1.91%
2024-10-15 0 0.157 0.142 0.157 0.141 0.159 327,000 48,581 0.1486 0.157 0.142 0.157 0.141 0.159 327,000 0.1486 1.29%
2024-10-14 0 0.155 0.155 0.159 0.155 0.157 24,000 3,738 0.1558 0.155 0.155 0.159 0.155 0.157 24,000 0.1558 -3.12%
2024-10-10 0 0.160 0.160 0.165 0.160 0.177 590,000 98,104 0.1663 0.160 0.160 0.165 0.160 0.177 590,000 0.1663 -6.98%
2024-10-09 0 0.172 0.166 0.172 0.148 0.177 5,668,000 917,189 0.1618 0.172 0.166 0.172 0.148 0.177 5,668,000 0.1618 -4.44%
2024-10-08 0 0.180 0.166 0.180 0.170 0.208 4,461,000 822,077 0.1843 0.180 0.166 0.180 0.170 0.208 4,461,000 0.1843 -13.46%
2024-10-07 0 0.208 0.204 0.208 0.192 0.210 5,082,000 1,020,404 0.2008 0.208 0.204 0.208 0.192 0.210 5,082,000 0.2008 4.00%
2024-10-04 0 0.200 0.198 0.202 0.192 0.215 4,439,000 913,104 0.2057 0.200 0.198 0.202 0.192 0.215 4,439,000 0.2057 0.00%
2024-10-03 0 0.200 0.197 0.200 0.176 0.200 5,768,000 1,103,040 0.1912 0.200 0.197 0.200 0.176 0.200 5,768,000 0.1912 11.11%
2024-10-02 0 0.180 0.179 0.180 0.160 0.192 9,726,000 1,725,541 0.1774 0.180 0.179 0.180 0.160 0.192 9,726,000 0.1774 17.65%
2024-09-30 0 0.153 0.153 0.155 0.136 0.158 3,823,000 590,926 0.1546 0.153 0.153 0.155 0.136 0.158 3,823,000 0.1546 10.07%
2024-09-27 0 0.139 0.139 0.144 0.125 0.149 908,000 123,765 0.1363 0.139 0.139 0.144 0.125 0.149 908,000 0.1363 2.21%
2024-09-26 0 0.136 0.130 0.136 0.125 0.136 15,000 1,891 0.1261 0.136 0.130 0.136 0.125 0.136 15,000 0.1261 4.62%
2024-09-25 0 0.130 0.130 0.137 0.128 0.129 51,000 6,532 0.1281 0.130 0.130 0.137 0.128 0.129 51,000 0.1281 1.56%
2024-09-24 0 0.128 0.125 0.136 0.121 0.128 264,000 33,153 0.1256 0.128 0.125 0.136 0.121 0.128 264,000 0.1256 -1.54%
2024-09-23 0 0.130 0.126 0.140 - - 0 0 - 0.130 0.126 0.140 - - 0 - 0.00%
2024-09-20 0 0.130 0.126 0.138 0.126 0.130 1,103,000 142,102 0.1288 0.130 0.126 0.138 0.126 0.130 1,103,000 0.1288 0.00%
2024-09-19 0 0.130 0.130 0.134 0.125 0.130 47,000 5,994 0.1275 0.130 0.130 0.134 0.125 0.130 47,000 0.1275 3.17%
2024-09-17 0 0.126 0.119 0.126 - - 0 0 - 0.126 0.119 0.126 - - 0 - 0.00%
2024-09-16 0 0.126 0.120 0.126 0.124 0.127 30,000 3,807 0.1269 0.126 0.120 0.126 0.124 0.127 30,000 0.1269 -1.56%
2024-09-13 0 0.128 0.119 0.130 - - 0 0 - 0.128 0.119 0.130 - - 0 - 0.00%
2024-09-12 0 0.128 0.119 0.129 0.120 0.130 35,000 4,530 0.1294 0.128 0.119 0.129 0.120 0.130 35,000 0.1294 6.67%
2024-09-11 0 0.120 0.120 0.129 0.120 0.129 115,000 14,286 0.1242 0.120 0.120 0.129 0.120 0.129 115,000 0.1242 -9.77%
2024-09-10 0 0.133 0.126 0.133 0.128 0.139 50,000 6,939 0.1388 0.133 0.126 0.133 0.128 0.139 50,000 0.1388 3.91%
2024-09-09 0 0.128 0.128 0.137 0.126 0.128 78,000 9,842 0.1262 0.128 0.128 0.137 0.126 0.128 78,000 0.1262 -1.54%
2024-09-05 0 0.130 0.130 0.135 0.127 0.130 51,000 6,627 0.1299 0.130 0.130 0.135 0.127 0.130 51,000 0.1299 3.17%
2024-09-04 0 0.126 0.126 0.132 0.126 0.133 15,000 1,981 0.1321 0.126 0.126 0.132 0.126 0.133 15,000 0.1321 -1.56%
2024-09-03 0 0.128 0.126 0.135 0.126 0.128 375,000 47,403 0.1264 0.128 0.126 0.135 0.126 0.128 375,000 0.1264 -1.54%
2024-09-02 0 0.130 0.130 0.138 0.127 0.128 4,000 509 0.1273 0.130 0.130 0.138 0.127 0.128 4,000 0.1273 -4.41%
2024-08-30 0 0.136 0.128 0.137 0.128 0.136 14,000 1,872 0.1337 0.136 0.128 0.137 0.128 0.136 14,000 0.1337 -0.73%
2024-08-29 0 0.137 0.127 0.137 - - 0 0 - 0.137 0.127 0.137 - - 0 - -2.84%
2024-08-28 0 0.141 0.126 0.141 - - 0 0 - 0.141 0.126 0.141 - - 0 - -1.40%
2024-08-27 0 0.143 0.126 0.143 0.127 0.144 55,000 7,834 0.1424 0.143 0.126 0.143 0.127 0.144 55,000 0.1424 6.72%
2024-08-26 0 0.134 0.126 0.135 0.127 0.135 150,000 20,175 0.1345 0.134 0.126 0.135 0.127 0.135 150,000 0.1345 3.88%
2024-08-23 0 0.129 0.129 0.138 0.127 0.129 9,000 1,151 0.1279 0.129 0.129 0.138 0.127 0.129 9,000 0.1279 0.78%
2024-08-22 0 0.128 0.128 0.137 0.127 0.128 55,000 6,990 0.1271 0.128 0.128 0.137 0.127 0.128 55,000 0.1271 -5.88%
2024-08-21 0 0.136 0.126 0.140 - - 0 0 - 0.136 0.126 0.140 - - 0 - 0.00%
2024-08-20 0 0.136 0.130 0.136 - - 0 0 - 0.136 0.130 0.136 - - 0 - 0.00%
2024-08-19 0 0.136 0.126 0.138 0.127 0.144 145,000 19,513 0.1346 0.136 0.126 0.138 0.127 0.144 145,000 0.1346 4.62%
2024-08-16 0 0.130 0.125 0.130 - - 0 0 - 0.130 0.125 0.130 - - 0 - -1.52%
2024-08-15 0 0.132 0.121 0.132 - - 0 0 - 0.132 0.121 0.132 - - 0 - -1.49%
2024-08-14 0 0.134 0.120 0.134 0.122 0.136 29,000 3,792 0.1308 0.134 0.120 0.134 0.122 0.136 29,000 0.1308 0.00%
2024-08-13 0 0.134 0.120 0.134 - - 0 0 - 0.134 0.120 0.134 - - 0 - 0.00%
2024-08-12 0 0.134 0.121 0.141 - - 0 0 - 0.134 0.121 0.141 - - 0 - 0.00%
2024-08-09 0 0.134 0.120 0.134 0.121 0.136 26,000 3,403 0.1309 0.134 0.120 0.134 0.121 0.136 26,000 0.1309 3.08%
2024-08-08 0 0.130 0.130 0.135 0.128 0.130 720,000 93,232 0.1295 0.130 0.130 0.135 0.128 0.130 720,000 0.1295 1.56%
2024-08-07 0 0.128 0.128 0.134 0.127 0.128 117,000 14,865 0.1271 0.128 0.128 0.134 0.127 0.128 117,000 0.1271 0.79%
2024-08-06 0 0.127 0.124 0.129 0.123 0.130 996,000 125,854 0.1264 0.127 0.124 0.129 0.123 0.130 996,000 0.1264 -4.51%
2024-08-05 0 0.133 0.130 0.134 0.130 0.139 392,000 51,708 0.1319 0.133 0.130 0.134 0.130 0.139 392,000 0.1319 -5.00%
2024-08-02 0 0.140 0.140 0.147 - - 0 0 - 0.140 0.140 0.147 - - 0 - 0.00%
2024-08-01 0 0.140 0.137 0.141 0.134 0.142 27,000 3,802 0.1408 0.140 0.137 0.141 0.134 0.142 27,000 0.1408 -2.10%
2024-07-31 0 0.143 0.143 0.147 0.136 0.148 74,000 10,717 0.1448 0.143 0.143 0.147 0.136 0.148 74,000 0.1448 2.14%
2024-07-30 0 0.140 0.131 0.141 0.140 0.142 288,000 40,740 0.1415 0.140 0.131 0.141 0.140 0.142 288,000 0.1415 -4.11%
2024-07-29 0 0.146 0.142 0.153 - - 0 0 - 0.146 0.142 0.153 - - 0 - 0.00%
2024-07-26 0 0.146 0.146 0.148 0.142 0.146 73,000 10,545 0.1445 0.146 0.146 0.148 0.142 0.146 73,000 0.1445 1.39%
2024-07-25 0 0.144 0.142 0.154 - - 0 0 - 0.144 0.142 0.154 - - 0 - 0.00%
2024-07-24 0 0.144 0.144 0.147 0.144 0.144 75,000 10,800 0.1440 0.144 0.144 0.147 0.144 0.144 75,000 0.1440 -4.00%
2024-07-23 0 0.150 0.144 0.150 - - 0 0 - 0.150 0.144 0.150 - - 0 - 0.00%
2024-07-22 0 0.150 0.150 0.152 0.150 0.150 7,000 1,050 0.1500 0.150 0.150 0.152 0.150 0.150 7,000 0.1500 2.04%
2024-07-19 0 0.147 0.144 0.147 0.144 0.148 21,000 3,104 0.1478 0.147 0.144 0.147 0.144 0.148 21,000 0.1478 0.68%
2024-07-18 0 0.146 0.144 0.147 0.144 0.147 128,000 18,550 0.1449 0.146 0.144 0.147 0.144 0.147 128,000 0.1449 -7.59%
2024-07-17 0 0.158 0.158 0.163 0.147 0.156 12,000 1,795 0.1496 0.158 0.158 0.163 0.147 0.156 12,000 0.1496 2.60%
2024-07-16 0 0.154 0.146 0.154 0.146 0.155 14,000 2,152 0.1537 0.154 0.146 0.154 0.146 0.155 14,000 0.1537 -1.28%
2024-07-15 0 0.156 0.146 0.159 - - 0 0 - 0.156 0.146 0.159 - - 0 - 0.00%
2024-07-12 0 0.156 0.144 0.156 - - 0 0 - 0.156 0.144 0.156 - - 0 - 0.00%
2024-07-11 0 0.156 0.150 0.156 0.143 0.156 338,000 50,132 0.1483 0.156 0.150 0.156 0.143 0.156 338,000 0.1483 6.12%
2024-07-10 0 0.147 0.147 0.156 0.146 0.156 81,000 12,526 0.1546 0.147 0.147 0.156 0.146 0.156 81,000 0.1546 -5.77%
2024-07-09 0 0.156 0.156 0.161 0.146 0.151 302,000 44,767 0.1482 0.156 0.156 0.161 0.146 0.151 302,000 0.1482 0.00%
2024-07-08 0 0.156 0.146 0.156 - - 0 0 - 0.156 0.146 0.156 - - 0 - 0.00%
2024-07-05 0 0.156 0.156 0.160 0.148 0.158 64,000 10,066 0.1573 0.156 0.156 0.160 0.148 0.158 64,000 0.1573 -1.27%
2024-07-04 0 0.158 0.146 0.159 0.158 0.158 157,000 24,806 0.1580 0.158 0.146 0.159 0.158 0.158 157,000 0.1580 0.00%
2024-07-03 0 0.158 0.147 0.160 - - 0 0 - 0.158 0.147 0.160 - - 0 - 0.00%
2024-07-02 0 0.158 0.144 0.159 0.144 0.158 166,000 24,546 0.1479 0.158 0.144 0.159 0.144 0.158 166,000 0.1479 -0.63%
2024-06-28 0 0.159 0.144 0.159 0.151 0.160 5,000 773 0.1546 0.159 0.144 0.159 0.151 0.160 5,000 0.1546 6.71%
2024-06-27 0 0.149 0.149 0.151 0.143 0.150 326,000 48,475 0.1487 0.149 0.149 0.151 0.143 0.150 326,000 0.1487 1.36%
2024-06-26 0 0.147 0.143 0.148 0.142 0.155 295,000 44,299 0.1502 0.147 0.143 0.148 0.142 0.155 295,000 0.1502 -15.52%
2024-06-25 0 0.174 0.153 0.174 0.154 0.175 62,000 10,729 0.1730 0.174 0.153 0.174 0.154 0.175 62,000 0.1730 2.96%
2024-06-24 0 0.169 0.151 0.175 - - 0 0 - 0.169 0.151 0.175 - - 0 - 0.00%
2024-06-21 0 0.169 0.151 0.174 - - 0 0 - 0.169 0.151 0.174 - - 0 - 0.00%
2024-06-20 0 0.169 0.153 0.169 - - 0 0 - 0.169 0.153 0.169 - - 0 - -2.31%
2024-06-19 0 0.173 0.151 0.168 0.175 0.175 20,000 3,500 0.1750 0.173 0.151 0.168 0.175 0.175 20,000 0.1750 1.76%
2024-06-18 0 0.170 0.151 0.165 0.151 0.170 77,000 12,991 0.1687 0.170 0.151 0.165 0.151 0.170 77,000 0.1687 3.66%
2024-06-17 0 0.164 0.151 0.169 - - 0 0 - 0.164 0.151 0.169 - - 0 - 0.00%
2024-06-14 0 0.164 0.151 0.164 0.164 0.164 33,000 5,412 0.1640 0.164 0.151 0.164 0.164 0.164 33,000 0.1640 0.00%
2024-06-13 0 0.164 0.151 0.165 - - 0 0 - 0.164 0.151 0.165 - - 0 - 0.00%
2024-06-12 0 0.164 0.151 0.169 - - 0 0 - 0.164 0.151 0.169 - - 0 - 0.00%
2024-06-11 0 0.164 0.151 0.165 0.164 0.165 249,000 41,080 0.1650 0.164 0.151 0.165 0.164 0.165 249,000 0.1650 -0.61%
2024-06-07 0 0.165 0.155 0.175 - - 0 0 - 0.165 0.155 0.175 - - 0 - 0.00%
2024-06-06 0 0.165 0.153 0.165 - - 0 0 - 0.165 0.153 0.165 - - 0 - -1.20%
2024-06-05 0 0.167 0.152 0.168 0.150 0.170 222,000 37,097 0.1671 0.167 0.152 0.168 0.150 0.170 222,000 0.1671 3.09%
2024-06-04 0 0.162 0.150 0.162 0.145 0.164 577,000 89,421 0.1550 0.162 0.150 0.162 0.145 0.164 577,000 0.1550 8.00%
2024-06-03 0 0.150 0.143 0.152 0.144 0.152 533,000 80,008 0.1501 0.150 0.143 0.152 0.144 0.152 533,000 0.1501 5.63%
2024-05-31 0 0.142 0.140 0.150 0.140 0.142 121,000 17,142 0.1417 0.142 0.140 0.150 0.140 0.142 121,000 0.1417 -5.33%
2024-05-30 0 0.150 0.140 0.165 - - 0 0 - 0.150 0.140 0.165 - - 0 - 0.00%
2024-05-29 0 0.150 0.140 0.165 0.150 0.150 1,000 150 0.1500 0.150 0.140 0.165 0.150 0.150 1,000 0.1500 0.00%
2024-05-28 0 0.150 0.150 0.159 0.141 0.141 58,000 8,457 0.1458 0.150 0.150 0.159 0.141 0.141 58,000 0.1458 -6.25%
2024-05-27 0 0.160 0.141 0.165 - - 0 0 - 0.160 0.141 0.165 - - 0 - 0.00%
2024-05-24 0 0.160 0.140 0.160 0.141 0.160 11,000 1,589 0.1445 0.160 0.140 0.160 0.141 0.160 11,000 0.1445 13.48%
2024-05-23 0 0.141 0.140 0.157 - - 0 0 - 0.141 0.140 0.157 - - 0 - 0.00%
2024-05-22 0 0.141 0.141 0.160 0.141 0.150 245,000 36,088 0.1473 0.141 0.141 0.160 0.141 0.150 245,000 0.1473 -3.42%
2024-05-21 0 0.146 0.146 0.155 0.142 0.156 265,000 41,120 0.1552 0.146 0.146 0.155 0.142 0.156 265,000 0.1552 -8.18%
2024-05-20 0 0.159 0.158 0.159 0.156 0.160 15,000 2,354 0.1569 0.159 0.158 0.159 0.156 0.160 15,000 0.1569 1.92%
2024-05-17 0 0.156 0.155 0.165 0.140 0.170 829,000 133,295 0.1608 0.156 0.155 0.165 0.140 0.170 829,000 0.1608 13.87%
2024-05-16 0 0.137 0.136 0.144 0.138 0.140 306,000 42,398 0.1386 0.137 0.136 0.144 0.138 0.140 306,000 0.1386 -1.44%
2024-05-14 0 0.139 0.139 0.141 0.138 0.140 105,000 14,665 0.1397 0.139 0.139 0.141 0.138 0.140 105,000 0.1397 -0.71%
2024-05-13 0 0.140 0.136 0.140 0.133 0.140 100,000 13,979 0.1398 0.140 0.136 0.140 0.133 0.140 100,000 0.1398 4.48%
2024-05-10 0 0.134 0.134 0.141 0.133 0.138 121,000 16,594 0.1371 0.134 0.134 0.141 0.133 0.138 121,000 0.1371 1.90%
2024-05-09 0 0.139 0.139 0.146 0.135 0.139 864,000 117,478 0.1360 0.131 0.131 0.138 0.128 0.131 913,278 0.1286 2.21%
2024-05-08 0 0.136 0.136 0.143 0.134 0.146 338,000 46,795 0.1384 0.129 0.129 0.135 0.127 0.138 357,278 0.1310 -2.16%
2024-05-07 0 0.139 0.133 0.140 0.130 0.139 690,000 93,195 0.1351 0.131 0.126 0.132 0.123 0.131 729,354 0.1278 -0.71%
2024-05-06 0 0.140 0.137 0.145 0.130 0.143 948,000 129,476 0.1366 0.132 0.130 0.137 0.123 0.135 1,002,068 0.1292 -1.41%
2024-05-03 0 0.142 0.141 0.156 0.134 0.148 332,000 47,141 0.1420 0.134 0.133 0.148 0.127 0.140 350,935 0.1343 1.43%
2024-05-02 0 0.140 0.135 0.143 0.132 0.140 853,000 115,018 0.1348 0.132 0.128 0.135 0.125 0.132 901,650 0.1276 -0.71%
2024-04-30 0 0.141 0.138 0.148 0.141 0.141 210,000 29,610 0.1410 0.133 0.131 0.140 0.133 0.133 221,977 0.1334 0.00%
2024-04-29 0 0.141 0.141 0.155 0.135 0.141 1,414,000 193,936 0.1372 0.133 0.133 0.147 0.128 0.133 1,494,646 0.1298 -0.70%
2024-04-26 0 0.142 0.142 0.150 0.137 0.145 1,349,000 189,229 0.1403 0.134 0.134 0.142 0.130 0.137 1,425,939 0.1327 -3.40%
2024-04-25 0 0.147 0.143 0.149 - - 0 0 - 0.139 0.135 0.141 - - 0 - 0.00%
2024-04-24 0 0.147 0.142 0.148 0.139 0.148 948,000 134,781 0.1422 0.139 0.134 0.140 0.131 0.140 1,002,068 0.1345 1.38%
2024-04-23 0 0.145 0.142 0.150 0.140 0.147 1,044,000 148,684 0.1424 0.137 0.134 0.142 0.132 0.139 1,103,544 0.1347 -4.61%
2024-04-22 0 0.152 0.146 0.152 0.151 0.152 200,000 30,391 0.1520 0.144 0.138 0.144 0.143 0.144 211,407 0.1438 0.00%
2024-04-19 0 0.152 0.152 0.153 0.145 0.148 200,000 29,060 0.1453 0.144 0.144 0.145 0.137 0.140 211,407 0.1375 0.66%
2024-04-18 0 0.151 0.150 0.152 0.145 0.152 39,000 5,767 0.1479 0.143 0.142 0.144 0.137 0.144 41,224 0.1399 4.14%
2024-04-17 0 0.145 0.145 0.154 0.145 0.146 200,000 29,050 0.1453 0.137 0.137 0.146 0.137 0.138 211,407 0.1374 -0.68%
2024-04-16 0 0.146 0.146 0.151 0.145 0.148 365,000 53,438 0.1464 0.138 0.138 0.143 0.137 0.140 385,817 0.1385 -0.68%
2024-04-15 0 0.147 0.146 0.157 0.147 0.147 21,000 3,087 0.1470 0.139 0.138 0.149 0.139 0.139 22,198 0.1391 -0.68%
2024-04-12 0 0.148 0.147 0.149 0.147 0.149 284,000 42,054 0.1481 0.140 0.139 0.141 0.139 0.141 300,198 0.1401 0.00%
2024-04-11 0 0.148 0.148 0.155 0.148 0.152 81,000 12,028 0.1485 0.140 0.140 0.147 0.140 0.144 85,620 0.1405 -3.27%
2024-04-10 0 0.153 0.152 0.159 0.158 0.160 399,000 63,072 0.1581 0.145 0.144 0.150 0.149 0.151 421,757 0.1495 0.66%
2024-04-09 0 0.152 0.152 0.158 0.150 0.153 422,000 63,360 0.1501 0.144 0.144 0.149 0.142 0.145 446,068 0.1420 0.00%
2024-04-08 0 0.152 0.152 0.160 0.152 0.160 28,000 4,464 0.1594 0.144 0.144 0.151 0.144 0.151 29,597 0.1508 -5.00%
2024-04-05 0 0.160 0.160 0.161 0.152 0.161 397,000 63,899 0.1610 0.151 0.151 0.152 0.144 0.152 419,643 0.1523 1.27%
2024-04-03 0 0.158 0.158 0.159 0.152 0.155 150,000 22,950 0.1530 0.149 0.149 0.150 0.144 0.147 158,555 0.1447 4.64%
2024-04-02 0 0.151 0.151 0.161 0.150 0.163 1,102,000 179,557 0.1629 0.143 0.143 0.152 0.142 0.154 1,164,852 0.1541 -6.79%
2024-03-28 0 0.162 0.162 0.163 0.149 0.160 263,000 41,001 0.1559 0.153 0.153 0.154 0.141 0.151 278,000 0.1475 1.25%
2024-03-27 0 0.160 0.151 0.163 - - 0 0 - 0.151 0.143 0.154 - - 0 - 0.00%
2024-03-26 0 0.160 0.151 0.160 - - 0 0 - 0.151 0.143 0.151 - - 0 - 0.00%
2024-03-25 0 0.160 0.160 0.165 0.160 0.167 463,000 75,489 0.1630 0.151 0.151 0.156 0.151 0.158 489,407 0.1542 -3.03%
2024-03-22 0 0.165 0.149 0.165 0.148 0.165 335,000 49,982 0.1492 0.156 0.141 0.156 0.140 0.156 354,106 0.1411 9.27%
2024-03-21 0 0.151 0.151 0.159 0.150 0.154 201,000 30,696 0.1527 0.143 0.143 0.150 0.142 0.146 212,464 0.1445 2.03%
2024-03-20 0 0.148 0.148 0.154 0.146 0.150 1,007,000 149,138 0.1481 0.140 0.140 0.146 0.138 0.142 1,064,433 0.1401 -9.20%
2024-03-19 0 0.163 0.163 0.165 - - 0 0 - 0.154 0.154 0.156 - - 0 - 3.82%
2024-03-18 0 0.157 0.155 0.165 0.148 0.157 1,509,000 227,559 0.1508 0.149 0.147 0.156 0.140 0.149 1,595,065 0.1427 -1.26%
2024-03-15 0 0.159 0.149 0.164 0.148 0.159 304,000 46,366 0.1525 0.150 0.141 0.155 0.140 0.150 321,338 0.1443 -3.05%
2024-03-14 0 0.164 0.160 0.166 - - 0 0 - 0.155 0.151 0.157 - - 0 - 0.00%
2024-03-13 0 0.164 0.160 0.164 0.159 0.166 299,000 49,428 0.1653 0.155 0.151 0.155 0.150 0.157 316,053 0.1564 2.50%
2024-03-12 0 0.160 0.159 0.167 0.157 0.168 621,000 99,516 0.1603 0.151 0.150 0.158 0.149 0.159 656,418 0.1516 1.91%
2024-03-11 0 0.157 0.157 0.164 0.156 0.168 611,000 98,604 0.1614 0.149 0.149 0.155 0.148 0.159 645,848 0.1527 -5.42%
2024-03-08 0 0.166 0.166 0.167 - - 0 0 - 0.157 0.157 0.158 - - 0 - 1.84%
2024-03-07 0 0.163 0.161 0.173 - - 0 0 - 0.154 0.152 0.164 - - 0 - 0.00%
2024-03-06 0 0.163 0.158 0.169 0.160 0.165 803,000 128,828 0.1604 0.154 0.149 0.160 0.151 0.156 848,798 0.1518 -10.93%
2024-03-05 0 0.183 0.183 0.186 0.161 0.165 356,000 58,116 0.1632 0.173 0.173 0.176 0.152 0.156 376,304 0.1544 -3.68%
2024-03-04 0 0.190 - 0.190 - - 0 0 - 0.180 - 0.180 - - 0 - -1.55%
2024-03-01 0 0.193 0.193 0.196 - - 0 0 - 0.183 0.183 0.185 - - 0 - 7.22%
2024-02-29 0 0.180 0.170 0.186 - - 0 0 - 0.170 0.161 0.176 - - 0 - 0.00%
2024-02-28 0 0.180 0.166 0.180 - - 0 0 - 0.170 0.157 0.170 - - 0 - -1.64%
2024-02-27 0 0.183 0.183 0.187 0.175 0.180 17,000 3,055 0.1797 0.173 0.173 0.177 0.166 0.170 17,970 0.1700 4.57%
2024-02-26 0 0.175 0.175 0.179 0.163 0.164 101,000 16,513 0.1635 0.166 0.166 0.169 0.154 0.155 106,760 0.1547 0.00%
2024-02-23 0 0.175 0.175 0.178 0.155 0.166 82,000 13,540 0.1651 0.166 0.166 0.168 0.147 0.157 86,677 0.1562 -1.69%
2024-02-22 0 0.178 0.164 0.178 - - 0 0 - 0.168 0.155 0.168 - - 0 - -1.11%
2024-02-21 0 0.180 0.180 0.198 0.180 0.180 1,000 180 0.1800 0.170 0.170 0.187 0.170 0.170 1,057 0.1703 0.00%
2024-02-20 0 0.180 0.166 0.180 - - 0 0 - 0.170 0.157 0.170 - - 0 - -0.55%
2024-02-19 0 0.181 0.162 0.198 0.161 0.181 25,000 4,067 0.1627 0.171 0.153 0.187 0.152 0.171 26,426 0.1539 11.73%
2024-02-16 0 0.162 0.150 0.162 0.162 0.168 45,000 7,405 0.1646 0.153 0.142 0.153 0.153 0.159 47,567 0.1557 -1.22%
2024-02-15 0 0.164 0.150 0.164 0.164 0.165 135,000 22,237 0.1647 0.155 0.142 0.155 0.155 0.156 142,700 0.1558 0.00%
2024-02-14 0 0.164 0.150 0.164 - - 0 0 - 0.155 0.142 0.155 - - 0 - -0.61%
2024-02-09 0 0.165 0.150 0.180 - - 0 0 - 0.156 0.142 0.170 - - 0 - 0.00%
2024-02-08 0 0.165 0.150 0.165 - - 0 0 - 0.156 0.142 0.156 - - 0 - -2.94%
2024-02-07 0 0.170 0.153 0.170 - - 0 0 - 0.161 0.145 0.161 - - 0 - 0.00%
2024-02-06 0 0.170 0.153 0.170 - - 0 0 - 0.161 0.145 0.161 - - 0 - 0.00%
2024-02-05 0 0.170 0.154 0.170 - - 0 0 - 0.161 0.146 0.161 - - 0 - 0.00%
2024-02-02 0 0.170 0.152 0.179 - - 0 0 - 0.161 0.144 0.169 - - 0 - 0.00%
2024-02-01 0 0.170 0.153 0.179 - - 0 0 - 0.161 0.145 0.169 - - 0 - 0.00%
2024-01-31 0 0.170 0.151 0.180 - - 0 0 - 0.161 0.143 0.170 - - 0 - 0.00%
2024-01-30 0 0.170 0.153 0.180 - - 0 0 - 0.161 0.145 0.170 - - 0 - 0.00%
2024-01-29 0 0.170 0.160 0.179 0.170 0.170 2,000 340 0.1700 0.161 0.151 0.169 0.161 0.161 2,114 0.1608 5.59%
2024-01-26 0 0.161 0.152 0.179 0.161 0.161 55,000 8,855 0.1610 0.152 0.144 0.169 0.152 0.152 58,137 0.1523 0.00%
2024-01-25 0 0.161 0.152 0.180 0.159 0.161 78,000 12,448 0.1596 0.152 0.144 0.170 0.150 0.152 82,449 0.1510 6.62%
2024-01-24 0 0.151 0.151 0.158 0.150 0.160 60,000 9,235 0.1539 0.143 0.143 0.149 0.142 0.151 63,422 0.1456 -3.21%
2024-01-23 0 0.156 0.151 0.160 - - 0 0 - 0.148 0.143 0.151 - - 0 - 0.00%
2024-01-22 0 0.156 0.156 0.160 0.153 0.161 196,000 30,148 0.1538 0.148 0.148 0.151 0.145 0.152 207,179 0.1455 -2.50%
2024-01-19 0 0.160 0.150 0.160 0.160 0.161 245,000 39,296 0.1604 0.151 0.142 0.151 0.151 0.152 258,973 0.1517 1.27%
2024-01-18 0 0.158 0.158 0.180 0.158 0.158 5,000 790 0.1580 0.149 0.149 0.170 0.149 0.149 5,285 0.1495 -7.06%
2024-01-17 0 0.170 0.162 0.180 - - 0 0 - 0.161 0.153 0.170 - - 0 - 0.00%
2024-01-16 0 0.170 0.170 0.180 - - 0 0 - 0.161 0.161 0.170 - - 0 - 0.00%
2024-01-15 0 0.170 0.170 0.180 0.170 0.170 16,000 2,720 0.1700 0.161 0.161 0.170 0.161 0.161 16,913 0.1608 2.41%
2024-01-12 0 0.166 0.164 0.170 0.166 0.166 32,000 5,312 0.1660 0.157 0.155 0.161 0.157 0.157 33,825 0.1570 0.61%
2024-01-11 0 0.165 0.164 0.172 - - 0 0 - 0.156 0.155 0.163 - - 0 - 0.00%
2024-01-10 0 0.165 0.164 0.172 - - 0 0 - 0.156 0.155 0.163 - - 0 - 0.00%
2024-01-09 0 0.165 0.164 0.172 - - 0 0 - 0.156 0.155 0.163 - - 0 - 0.00%
2024-01-08 0 0.165 0.165 0.172 0.165 0.165 17,000 2,805 0.1650 0.156 0.156 0.163 0.156 0.156 17,970 0.1561 0.61%
2024-01-05 0 0.164 0.164 0.172 - - 0 0 - 0.155 0.155 0.163 - - 0 - 0.00%
2024-01-04 0 0.164 0.164 0.172 0.164 0.164 5,000 820 0.1640 0.155 0.155 0.163 0.155 0.155 5,285 0.1552 -4.65%
2024-01-03 0 0.172 0.164 0.172 - - 0 0 - 0.163 0.155 0.163 - - 0 - 0.00%
2024-01-02 0 0.172 0.164 0.173 - - 0 0 - 0.163 0.155 0.164 - - 0 - 0.00%
2023-12-29 0 0.172 0.172 0.173 - - 0 0 - 0.163 0.163 0.164 - - 0 - 4.88%
2023-12-28 0 0.164 0.164 0.170 0.163 0.164 45,000 7,376 0.1639 0.155 0.155 0.161 0.154 0.155 47,567 0.1551 0.61%
2023-12-27 0 0.163 0.163 0.180 0.163 0.163 11,000 1,843 0.1675 0.154 0.154 0.170 0.154 0.154 11,627 0.1585 -2.98%
2023-12-22 0 0.168 0.168 0.178 0.163 0.168 22,000 3,646 0.1657 0.159 0.159 0.168 0.154 0.159 23,255 0.1568 0.00%
2023-12-21 0 0.168 0.164 0.180 - - 0 0 - 0.159 0.155 0.170 - - 0 - 0.00%
2023-12-20 0 0.168 0.164 0.180 - - 0 0 - 0.159 0.155 0.170 - - 0 - 0.00%
2023-12-19 0 0.168 0.163 0.180 - - 0 0 - 0.159 0.154 0.170 - - 0 - 0.00%
2023-12-18 0 0.168 0.163 0.180 - - 0 0 - 0.159 0.154 0.170 - - 0 - 0.00%
2023-12-15 0 0.168 0.162 0.180 - - 0 0 - 0.159 0.153 0.170 - - 0 - 0.00%
2023-12-14 0 0.168 0.162 0.180 - - 0 0 - 0.159 0.153 0.170 - - 0 - 0.00%
2023-12-13 0 0.168 0.162 0.168 - - 0 0 - 0.159 0.153 0.159 - - 0 - 0.00%
2023-12-12 0 0.168 0.162 0.177 0.168 0.168 42,000 7,056 0.1680 0.159 0.153 0.167 0.159 0.159 44,395 0.1589 0.00%
2023-12-11 0 0.168 0.162 0.180 - - 0 0 - 0.159 0.153 0.170 - - 0 - 0.00%
2023-12-08 0 0.168 0.165 0.168 - - 0 0 - 0.159 0.156 0.159 - - 0 - 0.00%
2023-12-07 0 0.168 0.162 0.168 - - 0 0 - 0.159 0.153 0.159 - - 0 - -1.18%
2023-12-06 0 0.170 0.162 0.180 - - 0 0 - 0.161 0.153 0.170 - - 0 - 0.00%
2023-12-05 0 0.170 0.165 0.170 - - 0 0 - 0.161 0.156 0.161 - - 0 - 0.00%
2023-12-04 0 0.170 0.170 0.186 0.170 0.172 158,000 26,876 0.1701 0.161 0.161 0.176 0.161 0.163 167,011 0.1609 4.94%
2023-12-01 0 0.162 0.162 0.170 - - 0 0 - 0.153 0.153 0.161 - - 0 - 0.00%
2023-11-30 0 0.162 0.162 0.171 0.161 0.165 87,000 14,351 0.1650 0.153 0.153 0.162 0.152 0.156 91,962 0.1561 0.62%
2023-11-29 0 0.161 0.161 0.168 0.161 0.168 55,000 9,226 0.1677 0.152 0.152 0.159 0.152 0.159 58,137 0.1587 -0.62%
2023-11-28 0 0.162 0.161 0.167 0.161 0.163 893,000 145,509 0.1629 0.153 0.152 0.158 0.152 0.154 943,932 0.1542 -1.82%
2023-11-27 0 0.165 0.165 0.178 0.165 0.166 92,000 15,197 0.1652 0.156 0.156 0.168 0.156 0.157 97,247 0.1563 0.00%
2023-11-24 0 0.165 0.165 0.171 0.162 0.172 95,000 16,259 0.1711 0.156 0.156 0.162 0.153 0.163 100,418 0.1619 1.85%
2023-11-23 0 0.162 0.162 0.168 0.161 0.164 329,000 53,448 0.1625 0.153 0.153 0.159 0.152 0.155 347,764 0.1537 -1.82%
2023-11-22 0 0.165 0.163 0.184 - - 0 0 - 0.156 0.154 0.174 - - 0 - 0.00%
2023-11-21 0 0.165 0.163 0.183 0.164 0.165 416,000 68,636 0.1650 0.156 0.154 0.173 0.155 0.156 439,726 0.1561 0.61%
2023-11-20 0 0.164 0.163 0.182 0.162 0.164 11,000 1,802 0.1638 0.155 0.154 0.172 0.153 0.155 11,627 0.1550 -10.87%
2023-11-17 0 0.184 0.164 0.185 0.164 0.184 87,000 14,458 0.1662 0.174 0.155 0.175 0.155 0.174 91,962 0.1572 12.88%
2023-11-16 0 0.163 0.163 0.170 0.162 0.170 58,000 9,852 0.1699 0.154 0.154 0.161 0.153 0.161 61,308 0.1607 -4.12%
2023-11-15 0 0.170 0.164 0.170 0.161 0.170 218,000 36,192 0.1660 0.161 0.155 0.161 0.152 0.161 230,433 0.1571 0.00%
2023-11-14 0 0.170 0.164 0.170 0.164 0.171 7,000 1,168 0.1669 0.161 0.155 0.161 0.155 0.162 7,399 0.1579 4.94%
2023-11-13 0 0.162 0.162 0.172 0.162 0.168 132,000 22,100 0.1674 0.153 0.153 0.163 0.153 0.159 139,529 0.1584 -5.81%
2023-11-10 0 0.172 0.166 0.175 - - 0 0 - 0.163 0.157 0.166 - - 0 - 0.00%
2023-11-09 0 0.172 0.166 0.175 - - 0 0 - 0.163 0.157 0.166 - - 0 - 0.00%
2023-11-08 0 0.172 0.166 0.173 - - 0 0 - 0.163 0.157 0.164 - - 0 - 0.00%
2023-11-07 0 0.172 0.167 0.175 - - 0 0 - 0.163 0.158 0.166 - - 0 - 0.00%
2023-11-06 0 0.172 0.166 0.172 0.165 0.185 422,000 72,457 0.1717 0.163 0.157 0.163 0.156 0.175 446,068 0.1624 -1.71%
2023-11-03 0 0.175 0.175 0.182 0.165 0.175 66,000 11,210 0.1698 0.166 0.166 0.172 0.156 0.166 69,764 0.1607 -2.23%
2023-11-02 0 0.179 0.179 0.182 0.162 0.175 779,000 128,501 0.1650 0.169 0.169 0.172 0.153 0.166 823,430 0.1561 5.29%
2023-11-01 0 0.170 0.165 0.186 - - 0 0 - 0.161 0.156 0.176 - - 0 - 0.00%
2023-10-31 0 0.170 0.165 0.186 - - 0 0 - 0.161 0.156 0.176 - - 0 - 0.00%
2023-10-30 0 0.170 0.165 0.170 - - 0 0 - 0.161 0.156 0.161 - - 0 - -5.56%
2023-10-27 0 0.180 0.180 0.186 - - 0 0 - 0.170 0.170 0.176 - - 0 - 4.05%
2023-10-26 0 0.173 0.177 0.181 0.168 0.181 151,000 27,296 0.1808 0.164 0.167 0.171 0.159 0.171 159,612 0.1710 1.76%
2023-10-25 0 0.170 0.168 0.170 - - 0 0 - 0.161 0.159 0.161 - - 0 - 0.00%
2023-10-24 0 0.170 0.170 0.184 0.170 0.170 87,000 14,790 0.1700 0.161 0.161 0.174 0.161 0.161 91,962 0.1608 0.00%
2023-10-20 0 0.170 0.165 0.186 - - 0 0 - 0.161 0.156 0.176 - - 0 - 0.00%
2023-10-19 0 0.170 0.170 0.186 - - 0 0 - 0.161 0.161 0.176 - - 0 - 0.59%
2023-10-18 0 0.169 0.165 0.186 - - 0 0 - 0.160 0.156 0.176 - - 0 - 0.00%
2023-10-17 0 0.169 0.168 0.186 0.170 0.170 16,000 2,720 0.1700 0.160 0.159 0.176 0.161 0.161 16,913 0.1608 0.00%
2023-10-16 0 0.169 0.165 0.182 0.169 0.169 22,000 3,718 0.1690 0.160 0.156 0.172 0.160 0.160 23,255 0.1599 -7.14%
2023-10-13 0 0.182 0.167 0.182 - - 0 0 - 0.172 0.158 0.172 - - 0 - 0.00%
2023-10-12 0 0.182 0.162 0.182 0.164 0.182 213,000 38,636 0.1814 0.172 0.153 0.172 0.155 0.172 225,148 0.1716 2.25%
2023-10-11 0 0.178 0.163 0.178 - - 0 0 - 0.168 0.154 0.168 - - 0 - 0.00%
2023-10-10 0 0.178 0.166 0.182 0.172 0.178 222,000 39,360 0.1773 0.168 0.157 0.172 0.163 0.168 234,662 0.1677 7.23%
2023-10-09 0 0.166 0.162 0.172 - - 0 0 - 0.157 0.153 0.163 - - 0 - 0.00%
2023-10-06 0 0.166 0.164 0.168 0.163 0.180 40,000 6,638 0.1660 0.157 0.155 0.159 0.154 0.170 42,281 0.1570 1.84%
2023-10-05 0 0.163 0.162 0.181 - - 0 0 - 0.154 0.153 0.171 - - 0 - 0.00%
2023-10-04 0 0.163 0.162 0.163 - - 0 0 - 0.154 0.153 0.154 - - 0 - 0.00%
2023-10-03 0 0.163 0.163 0.170 0.161 0.168 448,000 72,799 0.1625 0.154 0.154 0.161 0.152 0.159 473,551 0.1537 -2.98%
2023-09-29 0 0.168 0.168 0.181 0.168 0.168 64,000 10,752 0.1680 0.159 0.159 0.171 0.159 0.159 67,650 0.1589 0.00%
2023-09-28 0 0.168 0.168 0.185 0.166 0.168 102,000 17,056 0.1672 0.159 0.159 0.175 0.157 0.159 107,817 0.1582 1.20%
2023-09-27 0 0.166 0.166 0.170 0.165 0.169 102,000 16,992 0.1666 0.157 0.157 0.161 0.156 0.160 107,817 0.1576 -0.60%
2023-09-26 0 0.167 0.166 0.185 0.167 0.187 105,000 17,654 0.1681 0.158 0.157 0.175 0.158 0.177 110,989 0.1591 -1.76%
2023-09-25 0 0.170 0.170 0.188 0.170 0.185 354,000 60,562 0.1711 0.161 0.161 0.178 0.161 0.175 374,190 0.1618 -6.08%
2023-09-22 0 0.181 0.168 0.188 - - 0 0 - 0.171 0.159 0.178 - - 0 - 0.00%
2023-09-21 0 0.181 0.168 0.188 - - 0 0 - 0.171 0.159 0.178 - - 0 - 0.00%
2023-09-20 0 0.181 0.169 0.188 0.164 0.181 373,000 66,441 0.1781 0.171 0.160 0.178 0.155 0.171 394,274 0.1685 0.56%
2023-09-19 0 0.180 0.171 0.180 - - 0 0 - 0.170 0.162 0.170 - - 0 - 0.00%
2023-09-18 0 0.180 0.171 0.181 - - 0 0 - 0.170 0.162 0.171 - - 0 - 0.00%
2023-09-15 0 0.180 0.171 0.182 - - 0 0 - 0.170 0.162 0.172 - - 0 - 0.00%
2023-09-14 0 0.180 0.171 0.183 - - 0 0 - 0.170 0.162 0.173 - - 0 - 0.00%
2023-09-13 0 0.180 0.179 0.183 0.170 0.183 147,000 26,292 0.1789 0.170 0.169 0.173 0.161 0.173 155,384 0.1692 5.88%
2023-09-12 0 0.170 0.170 0.185 0.170 0.187 14,000 2,449 0.1749 0.161 0.161 0.175 0.161 0.177 14,798 0.1655 -7.10%
2023-09-11 0 0.183 0.170 0.183 - - 0 0 - 0.173 0.161 0.173 - - 0 - 0.00%
2023-09-07 0 0.183 0.170 0.183 - - 0 0 - 0.173 0.161 0.173 - - 0 - -1.08%
2023-09-06 0 0.185 0.170 0.185 - - 0 0 - 0.175 0.161 0.175 - - 0 - 0.00%
2023-09-05 0 0.185 0.174 0.185 0.172 0.185 158,000 27,347 0.1731 0.175 0.165 0.175 0.163 0.175 167,011 0.1637 6.32%
2023-09-04 0 0.174 0.171 0.188 - - 0 0 - 0.165 0.162 0.178 - - 0 - 0.00%
2023-08-31 0 0.174 0.170 0.174 0.170 0.174 510,000 88,732 0.1740 0.165 0.161 0.165 0.161 0.165 539,087 0.1646 0.00%
2023-08-30 0 0.174 0.172 0.180 0.173 0.180 235,000 41,609 0.1771 0.165 0.163 0.170 0.164 0.170 248,403 0.1675 -5.43%
2023-08-29 0 0.184 0.171 0.188 - - 0 0 - 0.174 0.162 0.178 - - 0 - 0.00%
2023-08-28 0 0.184 0.171 0.184 0.169 0.184 476,000 81,572 0.1714 0.174 0.162 0.174 0.160 0.174 503,148 0.1621 7.60%
2023-08-25 0 0.171 0.170 0.185 0.171 0.181 1,650,000 286,583 0.1737 0.162 0.161 0.175 0.162 0.171 1,744,106 0.1643 -8.56%
2023-08-24 0 0.187 0.181 0.187 0.181 0.188 102,000 18,579 0.1821 0.177 0.171 0.177 0.171 0.178 107,817 0.1723 3.31%
2023-08-23 0 0.181 0.181 0.185 0.181 0.182 1,000,000 181,503 0.1815 0.171 0.171 0.175 0.171 0.172 1,057,034 0.1717 0.00%
2023-08-22 0 0.181 0.181 0.186 0.181 0.189 927,000 170,147 0.1835 0.171 0.171 0.176 0.171 0.179 979,871 0.1736 -3.21%
2023-08-21 0 0.187 0.183 0.186 0.185 0.195 2,706,000 507,964 0.1877 0.177 0.173 0.176 0.175 0.184 2,860,335 0.1776 -8.33%
2023-08-18 0 0.204 0.195 0.203 - - 0 0 - 0.193 0.184 0.192 - - 0 - -3.77%
2023-08-17 0 0.212 0.203 0.212 0.193 0.212 1,562,000 315,363 0.2019 0.201 0.192 0.201 0.183 0.201 1,651,087 0.1910 0.47%
2023-08-16 0 0.211 0.201 0.211 - - 0 0 - 0.200 0.190 0.200 - - 0 - -0.94%
2023-08-15 0 0.213 0.201 0.213 0.202 0.213 4,000 830 0.2075 0.202 0.190 0.202 0.191 0.202 4,228 0.1963 -0.47%
2023-08-14 0 0.214 0.214 0.215 0.210 0.210 6,000 1,260 0.2100 0.202 0.202 0.203 0.199 0.199 6,342 0.1987 1.42%
2023-08-11 0 0.211 0.211 0.212 0.203 0.203 12,000 2,436 0.2030 0.200 0.200 0.201 0.192 0.192 12,684 0.1920 -0.94%
2023-08-10 0 0.213 0.203 0.213 - - 0 0 - 0.202 0.192 0.202 - - 0 - -0.47%
2023-08-09 0 0.214 0.205 0.214 0.203 0.215 66,000 14,160 0.2145 0.202 0.194 0.202 0.192 0.203 69,764 0.2030 0.00%
2023-08-08 0 0.214 0.203 0.214 - - 0 0 - 0.202 0.192 0.202 - - 0 - -1.38%
2023-08-07 0 0.217 0.207 0.216 0.200 0.224 383,000 82,341 0.2150 0.205 0.196 0.204 0.189 0.212 404,844 0.2034 -2.69%
2023-08-04 0 0.223 0.211 0.222 - - 0 0 - 0.211 0.200 0.210 - - 0 - -4.29%
2023-08-03 0 0.233 0.213 0.233 0.213 0.235 23,000 5,359 0.2330 0.220 0.202 0.220 0.202 0.222 24,312 0.2204 -0.85%
2023-08-02 0 0.235 0.235 0.236 - - 0 0 - 0.222 0.222 0.223 - - 0 - 6.82%
2023-08-01 0 0.220 0.211 0.222 - - 0 0 - 0.208 0.200 0.210 - - 0 - 0.00%
2023-07-31 0 0.220 0.214 0.225 0.208 0.220 282,000 60,439 0.2143 0.208 0.202 0.213 0.197 0.208 298,084 0.2028 0.00%
2023-07-28 0 0.220 0.214 0.220 0.212 0.220 117,000 25,722 0.2198 0.208 0.202 0.208 0.201 0.208 123,673 0.2080 0.92%
2023-07-27 0 0.218 0.217 0.220 0.211 0.223 715,000 154,202 0.2157 0.206 0.205 0.208 0.200 0.211 755,779 0.2040 -9.92%
2023-07-26 0 0.242 0.206 0.242 - - 0 0 - 0.229 0.195 0.229 - - 0 - -0.82%
2023-07-25 0 0.244 0.244 0.245 0.207 0.216 468,000 100,986 0.2158 0.231 0.231 0.232 0.196 0.204 494,692 0.2041 12.96%
2023-07-24 0 0.216 0.200 0.216 - - 0 0 - 0.204 0.189 0.204 - - 0 - 0.00%
2023-07-21 0 0.216 0.203 0.216 - - 0 0 - 0.204 0.192 0.204 - - 0 - 0.00%
2023-07-20 0 0.216 0.216 0.217 - - 0 0 - 0.204 0.204 0.205 - - 0 - 2.37%
2023-07-19 0 0.211 0.203 0.211 - - 0 0 - 0.200 0.192 0.200 - - 0 - 0.00%
2023-07-18 0 0.211 0.203 0.211 0.212 0.212 20,000 4,240 0.2120 0.200 0.192 0.200 0.201 0.201 21,141 0.2006 -2.31%
2023-07-14 0 0.216 0.212 0.216 0.207 0.216 32,000 6,663 0.2082 0.204 0.201 0.204 0.196 0.204 33,825 0.1970 0.00%
2023-07-13 0 0.216 0.216 0.218 0.207 0.218 15,000 3,259 0.2173 0.204 0.204 0.206 0.196 0.206 15,856 0.2055 -0.92%
2023-07-12 0 0.218 0.204 0.218 0.212 0.218 5,000 1,066 0.2132 0.206 0.193 0.206 0.201 0.206 5,285 0.2017 0.46%
2023-07-11 0 0.217 0.207 0.217 0.206 0.219 77,000 16,831 0.2186 0.205 0.196 0.205 0.195 0.207 81,392 0.2068 0.46%
2023-07-10 0 0.216 0.213 0.216 0.212 0.216 177,000 37,700 0.2130 0.204 0.202 0.204 0.201 0.204 187,095 0.2015 -2.26%
2023-07-07 0 0.221 0.200 0.221 - - 0 0 - 0.209 0.189 0.209 - - 0 - 0.00%
2023-07-06 0 0.221 0.214 0.221 0.210 0.222 148,000 31,776 0.2147 0.209 0.202 0.209 0.199 0.210 156,441 0.2031 -1.78%
2023-07-05 0 0.225 0.218 0.227 - - 0 0 - 0.213 0.206 0.215 - - 0 - 0.00%
2023-07-04 0 0.225 0.225 0.226 0.218 0.227 361,000 81,184 0.2249 0.213 0.213 0.214 0.206 0.215 381,589 0.2128 -0.88%
2023-07-03 0 0.227 0.218 0.227 - - 0 0 - 0.215 0.206 0.215 - - 0 - 0.00%
2023-06-30 0 0.227 0.217 0.229 0.215 0.229 43,000 9,651 0.2244 0.215 0.205 0.217 0.203 0.217 45,452 0.2123 1.79%
2023-06-29 0 0.223 0.216 0.223 0.215 0.227 147,000 32,869 0.2236 0.211 0.204 0.211 0.203 0.215 155,384 0.2115 0.90%
2023-06-28 0 0.221 0.220 0.229 0.218 0.224 72,000 15,849 0.2201 0.209 0.208 0.217 0.206 0.212 76,106 0.2082 -3.91%
2023-06-27 0 0.230 0.218 0.230 0.228 0.230 57,000 13,073 0.2294 0.218 0.206 0.218 0.216 0.218 60,251 0.2170 0.44%
2023-06-26 0 0.229 0.219 0.245 - - 0 0 - 0.217 0.207 0.232 - - 0 - 0.00%
2023-06-23 0 0.229 0.218 0.230 0.218 0.235 403,000 94,599 0.2347 0.217 0.206 0.218 0.206 0.222 425,985 0.2221 0.44%
2023-06-21 0 0.228 0.218 0.238 - - 0 0 - 0.216 0.206 0.225 - - 0 - 0.00%
2023-06-20 0 0.228 0.218 0.236 0.218 0.245 7,000 1,611 0.2301 0.216 0.206 0.223 0.206 0.232 7,399 0.2177 -0.87%
2023-06-19 0 0.230 0.228 0.230 - - 0 0 - 0.218 0.216 0.218 - - 0 - 0.00%
2023-06-16 0 0.230 0.220 0.230 0.226 0.230 1,200,000 272,440 0.2270 0.218 0.208 0.218 0.214 0.218 1,268,441 0.2148 1.77%
2023-06-15 0 0.226 0.217 0.226 - - 0 0 - 0.214 0.205 0.214 - - 0 - 0.00%
2023-06-14 0 0.226 0.220 0.226 - - 0 0 - 0.214 0.208 0.214 - - 0 - 0.00%
2023-06-13 0 0.226 0.219 0.226 - - 0 0 - 0.214 0.207 0.214 - - 0 - -0.44%
2023-06-12 0 0.227 0.219 0.227 - - 0 0 - 0.215 0.207 0.215 - - 0 - -0.44%
2023-06-09 0 0.228 0.219 0.228 - - 0 0 - 0.216 0.207 0.216 - - 0 - -0.44%
2023-06-08 0 0.229 0.219 0.229 - - 0 0 - 0.217 0.207 0.217 - - 0 - 0.00%
2023-06-07 0 0.229 0.216 0.229 - - 0 0 - 0.217 0.204 0.217 - - 0 - 0.00%
2023-06-06 0 0.229 0.216 0.229 0.218 0.229 54,000 11,787 0.2183 0.217 0.204 0.217 0.206 0.217 57,080 0.2065 -4.98%
2023-06-05 0 0.241 0.241 0.250 0.218 0.232 23,000 5,322 0.2314 0.228 0.228 0.237 0.206 0.219 24,312 0.2189 3.88%
2023-06-02 0 0.232 0.223 0.232 0.223 0.232 58,000 13,030 0.2247 0.219 0.211 0.219 0.211 0.219 61,308 0.2125 4.04%
2023-06-01 0 0.223 0.220 0.223 0.220 0.223 16,000 3,523 0.2202 0.211 0.208 0.211 0.208 0.211 16,913 0.2083 0.00%
2023-05-31 0 0.223 0.213 0.223 0.216 0.223 52,000 11,439 0.2200 0.211 0.202 0.211 0.204 0.211 54,966 0.2081 -0.45%
2023-05-30 0 0.224 0.213 0.224 - - 0 0 - 0.212 0.202 0.212 - - 0 - 0.00%
2023-05-29 0 0.224 0.213 0.224 - - 0 0 - 0.212 0.202 0.212 - - 0 - 0.00%
2023-05-25 0 0.224 0.214 0.224 0.213 0.225 20,000 4,379 0.2190 0.212 0.202 0.212 0.202 0.213 21,141 0.2071 -0.88%
2023-05-24 0 0.226 0.212 0.226 0.216 0.227 419,000 94,374 0.2252 0.214 0.201 0.214 0.204 0.215 442,897 0.2131 -5.36%
2023-05-23 0 0.249 0.226 0.249 0.233 0.250 68,000 15,891 0.2337 0.226 0.205 0.226 0.211 0.227 74,949 0.2120 6.87%
2023-05-22 0 0.233 0.221 0.233 0.223 0.234 59,000 13,278 0.2251 0.211 0.201 0.211 0.202 0.212 65,029 0.2042 0.00%
2023-05-19 0 0.233 0.225 0.233 0.224 0.234 55,000 12,789 0.2325 0.211 0.204 0.211 0.203 0.212 60,620 0.2110 -0.43%
2023-05-18 0 0.234 0.223 0.234 - - 0 0 - 0.212 0.202 0.212 - - 0 - -0.43%
2023-05-17 0 0.235 0.230 0.235 0.223 0.236 54,000 12,259 0.2270 0.213 0.209 0.213 0.202 0.214 59,518 0.2060 2.62%
2023-05-16 0 0.229 0.228 0.236 0.228 0.235 154,000 35,508 0.2306 0.208 0.207 0.214 0.207 0.213 169,736 0.2092 -4.58%
2023-05-15 0 0.240 0.229 0.240 - - 0 0 - 0.218 0.208 0.218 - - 0 - 0.00%
2023-05-12 0 0.240 0.231 0.240 0.230 0.240 1,485,000 351,201 0.2365 0.218 0.210 0.218 0.209 0.218 1,636,743 0.2146 2.13%
2023-05-11 0 0.235 0.229 0.235 0.227 0.239 113,000 25,879 0.2290 0.213 0.208 0.213 0.206 0.217 124,547 0.2078 -0.84%
2023-05-10 0 0.237 0.230 0.238 0.229 0.239 704,000 168,234 0.2390 0.215 0.209 0.216 0.208 0.217 775,937 0.2168 -0.42%
2023-05-09 0 0.238 0.231 0.238 0.231 0.239 52,000 12,180 0.2342 0.216 0.210 0.216 0.210 0.217 57,314 0.2125 1.28%
2023-05-08 0 0.235 0.231 0.235 - - 0 0 - 0.213 0.210 0.213 - - 0 - 0.00%
2023-05-05 0 0.235 0.228 0.235 0.225 0.236 209,000 48,310 0.2311 0.213 0.207 0.213 0.204 0.214 230,356 0.2097 -0.42%
2023-05-04 0 0.236 0.227 0.237 0.227 0.237 68,000 16,057 0.2361 0.214 0.206 0.215 0.206 0.215 74,949 0.2142 0.00%
2023-05-03 0 0.236 0.188 0.238 - - 0 0 - 0.214 0.171 0.216 - - 0 - 0.00%
2023-05-02 0 0.236 0.228 0.236 0.223 0.240 1,002,000 230,439 0.2300 0.214 0.207 0.214 0.202 0.218 1,104,388 0.2087 -1.67%
2023-04-28 0 0.240 0.234 0.240 0.232 0.240 215,000 49,997 0.2325 0.218 0.212 0.218 0.210 0.218 236,970 0.2110 3.00%
2023-04-27 0 0.233 0.233 0.238 0.233 0.240 136,000 31,868 0.2343 0.211 0.211 0.216 0.211 0.218 149,897 0.2126 -1.27%
2023-04-26 0 0.236 0.226 0.236 - - 0 0 - 0.214 0.205 0.214 - - 0 - 0.00%
2023-04-25 0 0.236 0.228 0.236 0.228 0.236 105,000 23,956 0.2282 0.214 0.207 0.214 0.207 0.214 115,729 0.2070 0.00%
2023-04-24 0 0.236 0.227 0.236 0.226 0.236 134,000 30,982 0.2312 0.214 0.206 0.214 0.205 0.214 147,693 0.2098 -0.42%
2023-04-21 0 0.237 0.233 0.237 0.234 0.239 253,000 59,407 0.2348 0.215 0.211 0.215 0.212 0.217 278,853 0.2130 -0.42%
2023-04-20 0 0.238 0.234 0.239 0.234 0.240 138,000 32,331 0.2343 0.216 0.212 0.217 0.212 0.218 152,101 0.2126 1.28%
2023-04-19 0 0.235 0.234 0.235 0.234 0.235 149,000 34,947 0.2345 0.213 0.212 0.213 0.212 0.213 164,225 0.2128 0.43%
2023-04-18 0 0.234 0.234 0.235 0.233 0.235 387,000 90,862 0.2348 0.212 0.212 0.213 0.211 0.213 426,545 0.2130 -3.31%
2023-04-17 0 0.242 0.236 0.242 0.236 0.243 504,000 119,957 0.2380 0.220 0.214 0.220 0.214 0.220 555,501 0.2159 1.68%
2023-04-14 0 0.238 0.236 0.238 - - 0 0 - 0.216 0.214 0.216 - - 0 - 0.00%
2023-04-13 0 0.238 0.235 0.239 0.235 0.238 31,000 7,352 0.2372 0.216 0.213 0.217 0.213 0.216 34,168 0.2152 -0.83%
2023-04-12 0 0.240 0.235 0.240 0.235 0.240 104,000 24,460 0.2352 0.218 0.213 0.218 0.213 0.218 114,627 0.2134 0.00%
2023-04-11 0 0.240 0.234 0.240 0.234 0.240 411,000 97,844 0.2381 0.218 0.212 0.218 0.212 0.218 452,998 0.2160 -0.83%
2023-04-06 0 0.242 0.235 0.243 0.235 0.243 18,000 4,305 0.2392 0.220 0.213 0.220 0.213 0.220 19,839 0.2170 1.68%
2023-04-04 0 0.238 0.238 0.243 0.233 0.242 333,000 79,060 0.2374 0.216 0.216 0.220 0.211 0.220 367,027 0.2154 -0.83%
2023-04-03 0 0.240 0.235 0.240 0.235 0.245 712,000 169,790 0.2385 0.218 0.213 0.218 0.213 0.222 784,755 0.2164 -0.41%
2023-03-31 0 0.241 0.235 0.242 0.235 0.242 434,000 103,503 0.2385 0.219 0.213 0.220 0.213 0.220 478,348 0.2164 0.84%
2023-03-30 0 0.239 0.239 0.240 0.235 0.240 24,000 5,750 0.2396 0.217 0.217 0.218 0.213 0.218 26,452 0.2174 -0.42%
2023-03-29 0 0.240 0.233 0.240 0.233 0.240 375,000 88,190 0.2352 0.218 0.211 0.218 0.211 0.218 413,319 0.2134 0.00%
2023-03-28 0 0.240 0.233 0.240 0.233 0.240 605,000 141,781 0.2343 0.218 0.211 0.218 0.211 0.218 666,821 0.2126 -0.41%
2023-03-27 0 0.241 0.235 0.242 0.235 0.247 340,000 82,133 0.2416 0.219 0.213 0.220 0.213 0.224 374,743 0.2192 -0.82%
2023-03-24 0 0.243 0.233 0.244 0.235 0.247 230,000 54,552 0.2372 0.220 0.211 0.221 0.213 0.224 253,502 0.2152 2.53%
2023-03-23 0 0.237 0.237 0.240 0.235 0.239 6,000 1,418 0.2363 0.215 0.215 0.218 0.213 0.217 6,613 0.2144 -0.84%
2023-03-22 0 0.239 0.235 0.239 0.232 0.245 342,000 81,488 0.2383 0.217 0.213 0.217 0.210 0.222 376,947 0.2162 -1.65%
2023-03-21 0 0.243 0.236 0.243 0.232 0.249 392,000 93,662 0.2389 0.220 0.214 0.220 0.210 0.226 432,056 0.2168 -1.22%
2023-03-20 0 0.246 0.246 0.247 0.232 0.250 278,000 67,944 0.2444 0.223 0.223 0.224 0.210 0.227 306,407 0.2217 2.07%
2023-03-17 0 0.241 0.237 0.244 - - 0 0 - 0.219 0.215 0.221 - - 0 - 0.00%
2023-03-16 0 0.241 0.234 0.245 - - 0 0 - 0.219 0.212 0.222 - - 0 - 0.00%
2023-03-15 0 0.241 0.235 0.241 0.231 0.241 892,000 209,713 0.2351 0.219 0.213 0.219 0.210 0.219 983,148 0.2133 2.55%
2023-03-14 0 0.235 0.231 0.235 0.235 0.240 630,000 148,059 0.2350 0.213 0.210 0.213 0.213 0.218 694,376 0.2132 -2.89%
2023-03-13 0 0.242 0.242 0.243 0.235 0.246 638,000 149,955 0.2350 0.220 0.220 0.220 0.213 0.223 703,193 0.2132 0.83%
2023-03-10 0 0.240 0.231 0.241 0.235 0.240 1,435,000 337,712 0.2353 0.218 0.210 0.219 0.213 0.218 1,581,634 0.2135 0.00%
2023-03-09 0 0.240 0.240 0.241 0.238 0.244 174,000 41,808 0.2403 0.218 0.218 0.219 0.216 0.221 191,780 0.2180 -2.44%
2023-03-08 0 0.246 0.237 0.246 - - 0 0 - 0.223 0.215 0.223 - - 0 - -0.40%
2023-03-07 0 0.247 0.247 0.248 0.243 0.250 437,000 108,021 0.2472 0.224 0.224 0.225 0.220 0.227 481,654 0.2243 -0.80%
2023-03-06 0 0.249 0.238 0.250 0.238 0.249 502,000 120,025 0.2391 0.226 0.216 0.227 0.216 0.226 553,296 0.2169 3.32%
2023-03-03 0 0.241 0.231 0.248 0.230 0.248 119,000 27,813 0.2337 0.219 0.210 0.225 0.209 0.225 131,160 0.2121 0.00%
2023-03-02 0 0.241 0.232 0.241 0.236 0.241 551,000 130,204 0.2363 0.219 0.210 0.219 0.214 0.219 607,303 0.2144 0.00%
2023-03-01 0 0.241 0.237 0.241 0.237 0.241 195,000 46,841 0.2402 0.219 0.215 0.219 0.215 0.219 214,926 0.2179 0.42%
2023-02-28 0 0.240 0.235 0.241 0.236 0.240 48,000 11,362 0.2367 0.218 0.213 0.219 0.214 0.218 52,905 0.2148 1.27%
2023-02-27 0 0.237 0.236 0.237 0.237 0.239 634,000 150,280 0.2370 0.215 0.214 0.215 0.215 0.217 698,785 0.2151 -1.66%
2023-02-24 0 0.241 0.235 0.241 0.235 0.241 638,000 150,567 0.2360 0.219 0.213 0.219 0.213 0.219 703,193 0.2141 2.12%
2023-02-23 0 0.236 0.231 0.237 0.231 0.237 56,000 13,012 0.2324 0.214 0.210 0.215 0.210 0.215 61,722 0.2108 -1.67%
2023-02-22 0 0.240 0.237 0.241 - - 0 0 - 0.218 0.215 0.219 - - 0 - 0.00%
2023-02-21 0 0.240 0.237 0.240 - - 0 0 - 0.218 0.215 0.218 - - 0 - 0.00%
2023-02-20 0 0.240 0.237 0.240 0.237 0.240 7,000 1,674 0.2391 0.218 0.215 0.218 0.215 0.218 7,715 0.2170 0.00%
2023-02-17 0 0.240 0.234 0.241 - - 0 0 - 0.218 0.212 0.219 - - 0 - 0.00%
2023-02-16 0 0.240 0.240 0.241 0.235 0.241 366,000 86,081 0.2352 0.218 0.218 0.219 0.213 0.219 403,399 0.2134 3.45%
2023-02-15 0 0.232 0.232 0.241 0.232 0.246 563,000 132,837 0.2359 0.210 0.210 0.219 0.210 0.223 620,530 0.2141 -5.69%
2023-02-14 0 0.246 0.237 0.246 0.240 0.246 102,000 24,492 0.2401 0.223 0.215 0.223 0.218 0.223 112,423 0.2179 0.00%
2023-02-13 0 0.246 0.246 0.247 0.235 0.244 478,000 113,379 0.2372 0.223 0.223 0.224 0.213 0.221 526,844 0.2152 0.00%
2023-02-10 0 0.246 0.246 0.247 0.238 0.244 201,000 48,078 0.2392 0.223 0.223 0.224 0.216 0.221 221,539 0.2170 0.41%
2023-02-09 0 0.245 0.239 0.245 0.236 0.245 724,000 173,506 0.2396 0.222 0.217 0.222 0.214 0.222 797,981 0.2174 0.41%
2023-02-08 0 0.244 0.235 0.244 0.233 0.244 372,000 87,165 0.2343 0.221 0.213 0.221 0.211 0.221 410,012 0.2126 0.41%
2023-02-07 0 0.243 0.235 0.243 0.235 0.244 73,000 17,794 0.2438 0.220 0.213 0.220 0.213 0.221 80,459 0.2212 -0.41%
2023-02-06 0 0.244 0.236 0.244 0.236 0.245 149,000 35,181 0.2361 0.221 0.214 0.221 0.214 0.222 164,225 0.2142 0.41%
2023-02-03 0 0.243 0.243 0.244 0.235 0.238 763,000 180,715 0.2368 0.220 0.220 0.221 0.213 0.216 840,966 0.2149 2.53%
2023-02-02 0 0.237 0.232 0.237 0.229 0.241 2,793,000 656,480 0.2350 0.215 0.210 0.215 0.208 0.219 3,078,400 0.2133 0.00%
2023-02-01 0 0.237 0.236 0.237 0.234 0.242 1,215,000 289,796 0.2385 0.215 0.214 0.215 0.212 0.220 1,339,153 0.2164 1.72%
2023-01-31 0 0.233 0.233 0.235 0.233 0.237 471,000 110,673 0.2350 0.211 0.211 0.213 0.211 0.215 519,129 0.2132 -1.27%
2023-01-30 0 0.236 0.235 0.236 0.232 0.242 3,489,000 823,104 0.2359 0.214 0.213 0.214 0.210 0.220 3,845,520 0.2140 -1.26%
2023-01-27 0 0.239 0.236 0.238 0.236 0.245 418,000 100,536 0.2405 0.217 0.214 0.216 0.214 0.222 460,713 0.2182 1.70%
2023-01-26 0 0.235 0.231 0.235 0.228 0.240 1,679,000 391,993 0.2335 0.213 0.210 0.213 0.207 0.218 1,850,567 0.2118 -1.67%
2023-01-20 0 0.239 0.230 0.240 0.223 0.243 856,000 196,652 0.2297 0.217 0.209 0.218 0.202 0.220 943,469 0.2084 4.82%
2023-01-19 0 0.228 0.225 0.230 0.223 0.229 256,000 58,349 0.2279 0.207 0.204 0.209 0.202 0.208 282,159 0.2068 -2.98%
2023-01-18 0 0.235 0.224 0.235 0.226 0.235 727,000 164,945 0.2269 0.213 0.203 0.213 0.205 0.213 801,288 0.2058 -0.84%
2023-01-17 0 0.237 0.224 0.237 0.222 0.237 1,482,000 336,031 0.2267 0.215 0.203 0.215 0.201 0.215 1,633,437 0.2057 -2.87%
2023-01-16 0 0.244 0.227 0.244 0.227 0.245 542,000 125,123 0.2309 0.221 0.206 0.221 0.206 0.222 597,384 0.2095 2.09%
2023-01-13 0 0.239 0.239 0.240 0.225 0.239 638,000 145,972 0.2288 0.217 0.217 0.218 0.204 0.217 703,193 0.2076 1.70%
2023-01-12 0 0.235 0.235 0.236 0.222 0.234 655,000 148,115 0.2261 0.213 0.213 0.214 0.201 0.212 721,930 0.2052 -0.42%
2023-01-11 0 0.236 0.226 0.237 0.227 0.236 16,000 3,710 0.2319 0.214 0.205 0.215 0.206 0.214 17,635 0.2104 -1.26%
2023-01-10 0 0.239 0.221 0.239 0.220 0.239 516,000 116,632 0.2260 0.217 0.201 0.217 0.200 0.217 568,727 0.2051 5.29%
2023-01-09 0 0.227 0.217 0.228 0.217 0.227 1,329,000 295,734 0.2225 0.206 0.197 0.207 0.197 0.206 1,464,802 0.2019 0.00%
2023-01-06 0 0.227 0.221 0.228 0.221 0.227 282,000 62,882 0.2230 0.206 0.201 0.207 0.201 0.206 310,816 0.2023 2.71%
2023-01-05 0 0.221 0.221 0.226 0.218 0.230 690,000 154,223 0.2235 0.201 0.201 0.205 0.198 0.209 760,507 0.2028 -3.91%
2023-01-04 0 0.230 0.223 0.230 0.221 0.240 890,000 206,506 0.2320 0.209 0.202 0.209 0.201 0.218 980,944 0.2105 2.68%
2023-01-03 0 0.224 0.224 0.225 0.216 0.218 168,000 36,482 0.2172 0.203 0.203 0.204 0.196 0.198 185,167 0.1970 -2.18%
2022-12-30 0 0.229 0.229 0.230 0.216 0.225 174,000 38,327 0.2203 0.208 0.208 0.209 0.196 0.204 191,780 0.1998 1.78%
2022-12-29 0 0.225 0.214 0.225 0.215 0.226 537,000 117,464 0.2187 0.204 0.194 0.204 0.195 0.205 591,873 0.1985 -1.32%
2022-12-28 0 0.228 0.215 0.233 0.218 0.235 114,000 25,345 0.2223 0.207 0.195 0.211 0.198 0.213 125,649 0.2017 -2.56%
2022-12-23 0 0.234 0.210 0.236 0.233 0.238 171,000 39,879 0.2332 0.212 0.191 0.214 0.211 0.216 188,473 0.2116 -1.68%
2022-12-22 0 0.238 0.218 0.238 - - 0 0 - 0.216 0.198 0.216 - - 0 - -0.42%
2022-12-21 0 0.239 0.220 0.239 0.239 0.239 1,000 239 0.2390 0.217 0.200 0.217 0.217 0.217 1,102 0.2168 4.37%
2022-12-20 0 0.229 0.217 0.229 0.214 0.229 312,000 71,213 0.2282 0.208 0.197 0.208 0.194 0.208 343,881 0.2071 -0.87%
2022-12-19 0 0.231 0.231 0.232 0.215 0.246 301,000 67,925 0.2257 0.210 0.210 0.210 0.195 0.223 331,757 0.2047 0.43%
2022-12-16 0 0.230 0.230 0.231 0.230 0.238 571,000 133,535 0.2339 0.209 0.209 0.210 0.209 0.216 629,347 0.2122 -4.17%
2022-12-15 0 0.240 0.228 0.240 0.230 0.244 728,000 170,033 0.2336 0.218 0.207 0.218 0.209 0.221 802,390 0.2119 3.00%
2022-12-14 0 0.233 0.230 0.233 0.225 0.240 1,008,000 232,656 0.2308 0.211 0.209 0.211 0.204 0.218 1,111,001 0.2094 0.43%
2022-12-13 0 0.232 0.225 0.232 0.228 0.248 6,491,000 1,532,812 0.2361 0.210 0.204 0.210 0.207 0.225 7,154,276 0.2143 4.50%
2022-12-12 0 0.222 0.219 0.222 0.213 0.228 3,129,000 696,731 0.2227 0.201 0.199 0.201 0.193 0.207 3,448,733 0.2020 2.30%
2022-12-09 0 0.217 0.214 0.217 0.209 0.217 1,453,000 311,117 0.2141 0.197 0.194 0.197 0.190 0.197 1,601,473 0.1943 -0.46%
2022-12-08 0 0.218 0.213 0.218 0.213 0.219 1,138,000 243,448 0.2139 0.198 0.193 0.198 0.193 0.199 1,254,285 0.1941 0.46%
2022-12-07 0 0.217 0.204 0.217 0.210 0.219 1,633,000 348,511 0.2134 0.197 0.185 0.197 0.191 0.199 1,799,866 0.1936 -0.46%
2022-12-06 0 0.218 0.218 0.219 0.203 0.215 313,000 66,627 0.2129 0.198 0.198 0.199 0.184 0.195 344,984 0.1931 2.35%
2022-12-05 0 0.213 0.210 0.214 0.210 0.216 595,000 125,299 0.2106 0.193 0.191 0.194 0.191 0.196 655,799 0.1911 0.47%
2022-12-02 0 0.212 0.204 0.212 0.204 0.212 484,000 101,143 0.2090 0.192 0.185 0.192 0.185 0.192 533,457 0.1896 1.44%
2022-12-01 0 0.209 0.204 0.210 0.205 0.214 702,000 149,478 0.2129 0.190 0.185 0.191 0.186 0.194 773,733 0.1932 -1.88%
2022-11-30 0 0.213 0.212 0.213 0.203 0.213 18,000 3,664 0.2036 0.193 0.192 0.193 0.184 0.193 19,839 0.1847 5.45%
2022-11-29 0 0.202 0.202 0.213 0.202 0.203 11,000 2,226 0.2024 0.183 0.183 0.193 0.183 0.184 12,124 0.1836 -5.16%
2022-11-28 0 0.213 0.205 0.214 0.201 0.213 685,000 140,318 0.2048 0.193 0.186 0.194 0.182 0.193 754,996 0.1859 -0.47%
2022-11-25 0 0.214 0.214 0.215 - - 0 0 - 0.194 0.194 0.195 - - 0 - 1.90%
2022-11-24 0 0.210 0.201 0.210 - - 0 0 - 0.191 0.182 0.191 - - 0 - -1.41%
2022-11-23 0 0.213 0.201 0.215 - - 0 0 - 0.193 0.182 0.195 - - 0 - 0.00%
2022-11-22 0 0.213 0.213 0.215 0.206 0.210 1,032,000 215,869 0.2092 0.193 0.193 0.195 0.187 0.191 1,137,454 0.1898 3.40%
2022-11-21 0 0.206 0.206 0.210 0.201 0.208 197,000 40,911 0.2077 0.187 0.187 0.191 0.182 0.189 217,130 0.1884 1.48%
2022-11-18 0 0.203 0.203 0.208 0.201 0.209 1,306,000 266,002 0.2037 0.184 0.184 0.189 0.182 0.190 1,439,452 0.1848 -2.87%
2022-11-17 0 0.209 0.204 0.210 0.204 0.210 9,000 1,883 0.2092 0.190 0.185 0.191 0.185 0.191 9,920 0.1898 -2.79%
2022-11-16 0 0.215 0.203 0.215 0.204 0.215 235,000 49,268 0.2097 0.195 0.184 0.195 0.185 0.195 259,013 0.1902 1.42%
2022-11-15 0 0.212 0.208 0.212 0.206 0.218 1,358,000 287,275 0.2115 0.192 0.189 0.192 0.187 0.198 1,496,766 0.1919 -2.30%
2022-11-14 0 0.217 0.217 0.218 0.203 0.218 223,000 48,066 0.2155 0.197 0.197 0.198 0.184 0.198 245,787 0.1956 0.93%
2022-11-11 0 0.215 0.204 0.215 0.200 0.215 1,250,000 256,777 0.2054 0.195 0.185 0.195 0.181 0.195 1,377,730 0.1864 0.47%
2022-11-10 0 0.214 0.214 0.215 0.204 0.212 15,000 3,068 0.2045 0.194 0.194 0.195 0.185 0.192 16,533 0.1856 0.47%
2022-11-09 0 0.213 0.202 0.213 0.201 0.215 53,000 11,216 0.2116 0.193 0.183 0.193 0.182 0.195 58,416 0.1920 0.47%
2022-11-08 0 0.212 0.200 0.215 0.200 0.212 285,000 57,782 0.2027 0.192 0.181 0.195 0.181 0.192 314,122 0.1839 -2.75%
2022-11-07 0 0.218 0.203 0.218 0.201 0.226 483,000 98,512 0.2040 0.198 0.184 0.198 0.182 0.205 532,355 0.1850 -3.54%
2022-11-04 0 0.226 0.201 0.226 0.200 0.227 541,000 108,547 0.2006 0.205 0.182 0.205 0.181 0.206 596,282 0.1820 13.00%
2022-11-03 0 0.200 0.197 0.200 0.197 0.200 38,000 7,586 0.1996 0.181 0.179 0.181 0.179 0.181 41,883 0.1811 -1.48%
2022-11-02 0 0.203 0.199 0.203 0.198 0.204 135,000 27,420 0.2031 0.184 0.181 0.184 0.180 0.185 148,795 0.1843 0.00%
2022-11-01 0 0.203 0.198 0.203 0.197 0.204 722,000 144,039 0.1995 0.184 0.180 0.184 0.179 0.185 795,777 0.1810 0.50%
2022-10-31 0 0.202 0.195 0.202 0.201 0.202 500,000 100,650 0.2013 0.183 0.177 0.183 0.182 0.183 551,092 0.1826 0.00%
2022-10-28 0 0.202 0.197 0.202 - - 0 0 - 0.183 0.179 0.183 - - 0 - -0.98%
2022-10-27 0 0.204 0.204 0.205 0.197 0.199 44,000 8,753 0.1989 0.185 0.185 0.186 0.179 0.181 48,496 0.1805 -1.92%
2022-10-26 0 0.208 0.199 0.213 - - 0 0 - 0.189 0.181 0.193 - - 0 - 0.00%
2022-10-25 0 0.208 0.199 0.213 0.199 0.208 4,000 805 0.2013 0.189 0.181 0.193 0.181 0.189 4,409 0.1826 -4.15%
2022-10-24 0 0.217 0.199 0.220 - - 0 0 - 0.197 0.181 0.200 - - 0 - 0.00%
2022-10-21 0 0.217 0.217 0.218 0.210 0.210 3,000 630 0.2100 0.197 0.197 0.198 0.191 0.191 3,307 0.1905 3.83%
2022-10-20 0 0.209 0.199 0.210 - - 0 0 - 0.190 0.181 0.191 - - 0 - 0.00%
2022-10-19 0 0.209 0.209 0.210 0.199 0.201 153,000 30,747 0.2010 0.190 0.190 0.191 0.181 0.182 168,634 0.1823 -0.48%
2022-10-18 0 0.210 0.199 0.210 0.198 0.210 219,000 45,891 0.2095 0.191 0.181 0.191 0.180 0.191 241,378 0.1901 -0.47%
2022-10-17 0 0.211 0.198 0.211 0.212 0.212 20,000 4,168 0.2084 0.191 0.180 0.191 0.192 0.192 22,044 0.1891 2.93%
2022-10-14 0 0.205 0.198 0.205 0.208 0.208 20,000 4,160 0.2080 0.186 0.180 0.186 0.189 0.189 22,044 0.1887 0.49%
2022-10-13 0 0.204 0.201 0.204 0.197 0.208 1,689,000 339,218 0.2008 0.185 0.182 0.185 0.179 0.189 1,861,589 0.1822 -4.67%
2022-10-12 0 0.214 0.200 0.214 0.199 0.214 12,000 2,513 0.2094 0.194 0.181 0.194 0.181 0.194 13,226 0.1900 -1.38%
2022-10-11 0 0.217 0.204 0.217 0.200 0.217 760,000 155,352 0.2044 0.197 0.185 0.197 0.181 0.197 837,660 0.1855 -2.25%
2022-10-10 0 0.222 0.207 0.222 0.206 0.222 576,000 120,286 0.2088 0.201 0.188 0.201 0.187 0.201 634,858 0.1895 -3.90%
2022-10-07 0 0.231 0.226 0.231 0.213 0.231 697,000 149,962 0.2152 0.210 0.205 0.210 0.193 0.210 768,222 0.1952 -1.28%
2022-10-06 0 0.234 0.234 0.235 - - 0 0 - 0.212 0.212 0.213 - - 0 - 2.63%
2022-10-05 0 0.228 0.228 0.229 0.209 0.220 390,000 84,360 0.2163 0.207 0.207 0.208 0.190 0.200 429,852 0.1963 11.76%
2022-10-03 0 0.204 0.201 0.205 0.200 0.210 93,000 19,184 0.2063 0.185 0.182 0.186 0.181 0.191 102,503 0.1872 -5.12%
2022-09-30 0 0.215 0.202 0.215 0.200 0.215 178,000 37,780 0.2122 0.195 0.183 0.195 0.181 0.195 196,189 0.1926 0.00%
2022-09-29 0 0.215 0.199 0.215 - - 0 0 - 0.195 0.181 0.195 - - 0 - -0.46%
2022-09-28 0 0.216 0.216 0.217 0.200 0.210 769,000 159,135 0.2069 0.196 0.196 0.197 0.181 0.191 847,579 0.1878 -9.24%
2022-09-27 0 0.238 0.237 0.238 0.207 0.238 487,000 106,355 0.2184 0.216 0.215 0.216 0.188 0.216 536,764 0.1981 9.68%
2022-09-26 0 0.217 0.217 0.218 0.207 0.213 231,000 48,849 0.2115 0.197 0.197 0.198 0.188 0.193 254,604 0.1919 -2.69%
2022-09-23 0 0.223 0.213 0.223 0.215 0.224 161,000 34,694 0.2155 0.202 0.193 0.202 0.195 0.203 177,452 0.1955 -0.89%
2022-09-22 0 0.225 0.215 0.225 - - 0 0 - 0.204 0.195 0.204 - - 0 - -0.88%
2022-09-21 0 0.227 0.213 0.227 0.213 0.227 1,045,000 229,911 0.2200 0.206 0.193 0.206 0.193 0.206 1,151,782 0.1996 0.44%
2022-09-20 0 0.226 0.213 0.227 0.221 0.226 23,000 5,088 0.2212 0.205 0.193 0.206 0.201 0.205 25,350 0.2007 2.26%
2022-09-19 0 0.221 0.212 0.221 0.208 0.221 449,000 94,936 0.2114 0.201 0.192 0.201 0.189 0.201 494,881 0.1918 -2.64%
2022-09-16 0 0.227 0.227 0.228 - - 0 0 - 0.206 0.206 0.207 - - 0 - 3.65%
2022-09-15 0 0.219 0.219 0.230 0.218 0.222 1,526,000 337,185 0.2210 0.199 0.199 0.209 0.198 0.201 1,681,933 0.2005 -6.41%
2022-09-14 0 0.234 0.234 0.235 0.230 0.230 1,000 230 0.2300 0.212 0.212 0.213 0.209 0.209 1,102 0.2087 0.00%
2022-09-13 0 0.234 0.234 0.235 0.217 0.228 120,000 27,104 0.2259 0.212 0.212 0.213 0.197 0.207 132,262 0.2049 2.63%
2022-09-09 0 0.228 0.228 0.229 0.216 0.220 327,000 71,927 0.2200 0.207 0.207 0.208 0.196 0.200 360,414 0.1996 2.24%
2022-09-08 0 0.223 0.213 0.223 0.213 0.229 2,027,000 446,571 0.2203 0.202 0.193 0.202 0.193 0.208 2,234,127 0.1999 -5.91%
2022-09-07 0 0.237 0.233 0.237 0.229 0.237 21,000 4,817 0.2294 0.215 0.211 0.215 0.208 0.215 23,146 0.2081 1.28%
2022-09-06 0 0.234 0.229 0.234 0.229 0.237 311,000 72,439 0.2329 0.212 0.208 0.212 0.208 0.215 342,779 0.2113 -1.27%
2022-09-05 0 0.237 0.237 0.238 0.227 0.228 153,000 34,757 0.2272 0.215 0.215 0.216 0.206 0.207 168,634 0.2061 -0.42%
2022-09-02 0 0.238 0.227 0.238 - - 0 0 - 0.216 0.206 0.216 - - 0 - 0.00%
2022-09-01 0 0.238 0.238 0.240 0.226 0.226 86,000 19,436 0.2260 0.216 0.216 0.218 0.205 0.205 94,788 0.2050 0.42%
2022-08-31 0 0.237 0.226 0.238 - - 0 0 - 0.215 0.205 0.216 - - 0 - 0.00%
2022-08-30 0 0.237 0.237 0.238 0.227 0.238 26,000 6,177 0.2376 0.215 0.215 0.216 0.206 0.216 28,657 0.2156 -0.84%
2022-08-29 0 0.239 0.226 0.240 - - 0 0 - 0.217 0.205 0.218 - - 0 - 0.00%
2022-08-26 0 0.239 0.225 0.239 0.242 0.242 40,000 9,680 0.2420 0.217 0.204 0.217 0.220 0.220 44,087 0.2196 -1.24%
2022-08-25 0 0.242 0.224 0.242 0.224 0.242 134,000 31,718 0.2367 0.220 0.203 0.220 0.203 0.220 147,693 0.2148 2.11%
2022-08-24 0 0.237 0.225 0.237 - - 0 0 - 0.215 0.204 0.215 - - 0 - -0.42%
2022-08-23 0 0.238 0.238 0.239 0.235 0.235 1,000 235 0.2350 0.216 0.216 0.217 0.213 0.213 1,102 0.2132 -0.42%
2022-08-22 0 0.239 0.239 0.240 0.236 0.236 1,000 236 0.2360 0.217 0.217 0.218 0.214 0.214 1,102 0.2141 1.27%
2022-08-19 0 0.236 0.227 0.236 - - 0 0 - 0.214 0.206 0.214 - - 0 - 0.00%
2022-08-18 0 0.236 0.236 0.237 0.225 0.237 95,000 22,075 0.2324 0.214 0.214 0.215 0.204 0.215 104,707 0.2108 -0.84%
2022-08-17 0 0.238 0.238 0.239 0.224 0.224 2,000 448 0.2240 0.216 0.216 0.217 0.203 0.203 2,204 0.2032 -0.42%
2022-08-16 0 0.239 0.239 0.240 0.223 0.223 42,000 9,366 0.2230 0.217 0.217 0.218 0.202 0.202 46,292 0.2023 0.00%
2022-08-15 0 0.239 0.239 0.240 0.230 0.237 7,000 1,645 0.2350 0.217 0.217 0.218 0.209 0.215 7,715 0.2132 -1.24%
2022-08-12 0 0.242 0.219 0.242 0.237 0.242 2,000 479 0.2395 0.220 0.199 0.220 0.215 0.220 2,204 0.2173 6.14%
2022-08-11 0 0.228 0.220 0.230 - - 0 0 - 0.207 0.200 0.209 - - 0 - 0.00%
2022-08-10 0 0.228 0.219 0.229 0.229 0.230 153,000 35,044 0.2290 0.207 0.199 0.208 0.208 0.209 168,634 0.2078 -0.44%
2022-08-09 0 0.229 0.220 0.230 0.220 0.229 278,000 61,544 0.2214 0.208 0.200 0.209 0.200 0.208 306,407 0.2009 0.00%
2022-08-08 0 0.229 0.219 0.230 0.219 0.231 17,000 3,908 0.2299 0.208 0.199 0.209 0.199 0.210 18,737 0.2086 -0.87%
2022-08-05 0 0.231 0.217 0.231 0.217 0.231 37,000 8,307 0.2245 0.210 0.197 0.210 0.197 0.210 40,781 0.2037 -3.35%
2022-08-04 0 0.239 0.217 0.239 0.217 0.239 11,000 2,448 0.2225 0.217 0.197 0.217 0.197 0.217 12,124 0.2019 3.91%
2022-08-03 0 0.230 0.217 0.219 0.216 0.231 463,000 100,604 0.2173 0.209 0.197 0.199 0.196 0.210 510,311 0.1971 -1.29%
2022-08-02 0 0.233 0.233 0.234 0.216 0.216 2,000 432 0.2160 0.211 0.211 0.212 0.196 0.196 2,204 0.1960 -2.10%
2022-08-01 0 0.238 0.216 0.238 - - 0 0 - 0.216 0.196 0.216 - - 0 - -1.24%
2022-07-29 0 0.241 0.241 0.242 0.230 0.230 91,000 20,930 0.2300 0.219 0.219 0.220 0.209 0.209 100,299 0.2087 3.43%
2022-07-28 0 0.233 0.233 0.238 0.226 0.245 626,000 142,102 0.2270 0.211 0.211 0.216 0.205 0.222 689,967 0.2060 2.64%
2022-07-27 0 0.227 0.216 0.227 0.220 0.229 460,000 105,026 0.2283 0.206 0.196 0.206 0.200 0.208 507,005 0.2071 -0.87%
2022-07-26 0 0.229 0.216 0.230 0.215 0.229 193,000 41,875 0.2170 0.208 0.196 0.209 0.195 0.208 212,721 0.1969 0.00%
2022-07-25 0 0.229 0.229 0.230 0.213 0.226 701,000 156,943 0.2239 0.208 0.208 0.209 0.193 0.205 772,631 0.2031 1.33%
2022-07-22 0 0.226 0.226 0.227 0.212 0.228 20,000 4,544 0.2272 0.205 0.205 0.206 0.192 0.207 22,044 0.2061 1.35%
2022-07-21 0 0.223 0.214 0.227 0.210 0.223 84,000 18,505 0.2203 0.202 0.194 0.206 0.191 0.202 92,583 0.1999 -0.45%
2022-07-20 0 0.224 0.223 0.225 0.224 0.228 330,000 74,045 0.2244 0.203 0.202 0.204 0.203 0.207 363,721 0.2036 -5.88%
2022-07-19 0 0.238 0.228 0.238 0.228 0.238 102,000 23,392 0.2293 0.216 0.207 0.216 0.207 0.216 112,423 0.2081 -0.83%
2022-07-18 0 0.240 0.226 0.242 0.240 0.240 500,000 120,000 0.2400 0.218 0.205 0.220 0.218 0.218 551,092 0.2177 -0.41%
2022-07-15 0 0.241 0.220 0.241 - - 0 0 - 0.219 0.200 0.219 - - 0 - 0.00%
2022-07-14 0 0.241 0.241 0.242 0.231 0.234 201,000 46,844 0.2331 0.219 0.219 0.220 0.210 0.212 221,539 0.2114 -1.63%
2022-07-13 0 0.245 0.230 0.245 - - 0 0 - 0.222 0.209 0.222 - - 0 - 0.00%
2022-07-12 0 0.245 0.232 0.245 0.242 0.245 200,000 48,988 0.2449 0.222 0.210 0.222 0.220 0.222 220,437 0.2222 1.24%
2022-07-11 0 0.242 0.242 0.246 0.239 0.239 50,000 11,950 0.2390 0.220 0.220 0.223 0.217 0.217 55,109 0.2168 1.26%
2022-07-08 0 0.239 0.228 0.239 - - 0 0 - 0.217 0.207 0.217 - - 0 - -0.42%
2022-07-07 0 0.240 0.229 0.242 - - 0 0 - 0.218 0.208 0.220 - - 0 - 0.00%
2022-07-06 0 0.240 0.232 0.240 0.232 0.242 169,000 39,239 0.2322 0.218 0.210 0.218 0.210 0.220 186,269 0.2107 -3.23%
2022-07-05 0 0.248 0.233 0.248 - - 0 0 - 0.225 0.211 0.225 - - 0 - 0.00%
2022-07-04 0 0.248 0.248 0.249 0.229 0.236 425,000 99,145 0.2333 0.225 0.225 0.226 0.208 0.214 468,428 0.2117 0.00%
2022-06-30 0 0.248 0.232 0.248 - - 0 0 - 0.225 0.210 0.225 - - 0 - 0.00%
2022-06-29 0 0.248 0.248 0.249 0.246 0.248 6,000 1,484 0.2473 0.225 0.225 0.226 0.223 0.225 6,613 0.2244 -0.40%
2022-06-28 0 0.249 0.240 0.241 0.240 0.249 826,000 203,579 0.2465 0.226 0.218 0.219 0.218 0.226 910,404 0.2236 4.18%
2022-06-27 0 0.239 0.239 0.240 0.228 0.237 2,000 465 0.2325 0.217 0.217 0.218 0.207 0.215 2,204 0.2109 -2.45%
2022-06-24 0 0.245 0.230 0.245 0.240 0.245 263,000 63,125 0.2400 0.222 0.209 0.222 0.218 0.222 289,874 0.2178 1.24%
2022-06-23 0 0.242 0.242 0.244 0.228 0.245 122,000 29,786 0.2441 0.220 0.220 0.221 0.207 0.222 134,466 0.2215 2.11%
2022-06-22 0 0.237 0.237 0.238 0.228 0.236 12,000 2,752 0.2293 0.215 0.215 0.216 0.207 0.214 13,226 0.2081 0.42%
2022-06-21 0 0.236 0.228 0.236 - - 17,000 4,012 0.2360 0.214 0.207 0.214 - - 18,737 0.2141 0.00%
2022-06-20 0 0.236 0.228 0.236 - - 0 0 - 0.214 0.207 0.214 - - 0 - 0.00%
2022-06-17 0 0.236 0.223 0.236 - - 22,000 5,192 0.2360 0.214 0.202 0.214 - - 24,248 0.2141 0.00%
2022-06-16 0 0.236 0.236 0.237 0.220 0.220 1,000 220 0.2200 0.214 0.214 0.215 0.200 0.200 1,102 0.1996 0.00%
2022-06-15 0 0.236 0.236 0.237 0.228 0.228 1,000 228 0.2280 0.214 0.214 0.215 0.207 0.207 1,102 0.2069 0.43%
2022-06-14 0 0.235 0.235 0.236 0.226 0.239 170,000 39,442 0.2320 0.213 0.213 0.214 0.205 0.217 187,371 0.2105 -1.26%
2022-06-13 0 0.238 0.238 0.239 0.226 0.226 1,000 226 0.2260 0.216 0.216 0.217 0.205 0.205 1,102 0.2050 0.00%
2022-06-10 0 0.238 0.238 0.239 0.232 0.232 22,000 5,104 0.2320 0.216 0.216 0.217 0.210 0.210 24,248 0.2105 -0.42%
2022-06-09 0 0.239 0.239 0.240 0.230 0.231 16,000 3,682 0.2301 0.217 0.217 0.218 0.209 0.210 17,635 0.2088 0.00%
2022-06-08 0 0.239 0.239 0.240 - - 200 44 0.2200 0.217 0.217 0.218 - - 220 0.1996 1.27%
2022-06-07 0 0.236 0.236 0.237 0.232 0.235 29,000 6,803 0.2346 0.214 0.214 0.215 0.210 0.213 31,963 0.2128 -0.42%
2022-06-06 0 0.237 0.239 0.240 - - 0 0 - 0.215 0.217 0.218 - - 0 - 0.00%
2022-06-02 0 0.237 0.226 0.237 0.226 0.237 32,000 7,534 0.2354 0.215 0.205 0.215 0.205 0.215 35,270 0.2136 0.00%
2022-06-01 0 0.237 0.226 0.240 0.226 0.237 75,000 16,961 0.2261 0.215 0.205 0.218 0.205 0.215 82,664 0.2052 -0.84%
2022-05-31 0 0.239 0.238 0.239 0.239 0.239 8,000 1,912 0.2390 0.217 0.216 0.217 0.217 0.217 8,817 0.2168 0.00%
2022-05-30 0 0.239 0.239 0.240 0.233 0.248 27,000 6,606 0.2447 0.217 0.217 0.218 0.211 0.225 29,759 0.2220 3.91%
2022-05-27 0 0.230 0.223 0.230 0.223 0.233 324,000 74,657 0.2304 0.209 0.202 0.209 0.202 0.211 357,108 0.2091 0.00%
2022-05-26 0 0.230 0.224 0.233 - - 0 0 - 0.209 0.203 0.211 - - 0 - 0.00%
2022-05-25 0 0.230 0.224 0.230 0.230 0.230 16,000 3,680 0.2300 0.209 0.203 0.209 0.209 0.209 17,635 0.2087 0.00%
2022-05-24 0 0.230 0.230 0.233 0.230 0.231 5,000 1,152 0.2304 0.209 0.209 0.211 0.209 0.210 5,511 0.2090 -1.71%
2022-05-23 0 0.234 0.233 0.235 - - 0 0 - 0.212 0.211 0.213 - - 0 - 0.00%
2022-05-20 0 0.234 0.230 0.234 0.235 0.236 195,000 45,828 0.2350 0.212 0.209 0.212 0.213 0.214 214,926 0.2132 0.43%
2022-05-19 0 0.233 0.233 0.234 0.223 0.223 2,000 446 0.2230 0.211 0.211 0.212 0.202 0.202 2,204 0.2023 -0.43%
2022-05-18 0 0.234 0.234 0.235 0.226 0.226 3,000 678 0.2260 0.212 0.212 0.213 0.205 0.205 3,307 0.2050 -1.27%
2022-05-17 0 0.237 0.236 0.237 - - 0 0 - 0.215 0.214 0.215 - - 0 - 0.00%
2022-05-16 0 0.237 0.237 0.238 0.226 0.226 3,000 678 0.2260 0.215 0.215 0.216 0.205 0.205 3,307 0.2050 -0.84%
2022-05-13 0 0.239 0.226 0.240 0.239 0.239 77,000 18,403 0.2390 0.217 0.205 0.218 0.217 0.217 84,868 0.2168 -0.42%
2022-05-12 0 0.240 0.237 0.241 0.226 0.226 2,000 452 0.2260 0.218 0.215 0.219 0.205 0.205 2,204 0.2050 -1.64%
2022-05-11 0 0.244 0.244 0.245 0.230 0.230 791,000 181,930 0.2300 0.221 0.221 0.222 0.209 0.209 871,827 0.2087 7.02%
2022-05-10 0 0.228 0.226 0.230 0.228 0.230 1,159,000 266,490 0.2299 0.207 0.205 0.209 0.207 0.209 1,277,431 0.2086 -6.94%
2022-05-06 0 0.245 0.230 0.248 0.234 0.245 601,000 140,645 0.2340 0.222 0.209 0.225 0.212 0.222 662,413 0.2123 4.70%
2022-05-05 0 0.234 0.234 0.243 0.234 0.235 85,000 19,940 0.2346 0.212 0.212 0.220 0.212 0.213 93,686 0.2128 -3.70%
2022-05-04 0 0.243 0.230 0.244 0.230 0.230 1,000 230 0.2300 0.220 0.209 0.221 0.209 0.209 1,102 0.2087 -0.41%
2022-05-03 0 0.244 0.226 0.245 0.226 0.246 2,000 472 0.2360 0.221 0.205 0.222 0.205 0.223 2,204 0.2141 -0.81%
2022-04-29 0 0.246 0.230 0.247 0.235 0.246 36,000 8,471 0.2353 0.223 0.209 0.224 0.213 0.223 39,679 0.2135 7.42%
2022-04-28 0 0.229 0.220 0.230 - - 0 0 - 0.208 0.200 0.209 - - 0 - -0.43%
2022-04-27 0 0.230 0.221 0.232 0.221 0.230 32,000 7,161 0.2238 0.209 0.201 0.210 0.201 0.209 35,270 0.2030 -2.13%
2022-04-26 0 0.235 0.235 0.241 - - 0 0 - 0.213 0.213 0.219 - - 0 - 3.07%
2022-04-25 0 0.228 0.228 0.243 0.228 0.240 30,000 6,912 0.2304 0.207 0.207 0.220 0.207 0.218 33,066 0.2090 -6.17%
2022-04-22 0 0.243 0.243 0.244 0.231 0.231 2,000 462 0.2310 0.220 0.220 0.221 0.210 0.210 2,204 0.2096 -0.82%
2022-04-21 0 0.245 0.231 0.245 0.231 0.245 3,000 707 0.2357 0.222 0.210 0.222 0.210 0.222 3,307 0.2138 0.41%
2022-04-20 0 0.244 0.232 0.245 - - 0 0 - 0.221 0.210 0.222 - - 0 - 0.00%
2022-04-19 0 0.244 0.231 0.244 - - 0 0 - 0.221 0.210 0.221 - - 0 - 0.00%
2022-04-14 0 0.244 0.244 0.245 0.232 0.240 108,000 25,626 0.2373 0.221 0.221 0.222 0.210 0.218 119,036 0.2153 2.09%
2022-04-13 0 0.239 0.242 0.243 0.230 0.244 93,000 21,931 0.2358 0.217 0.220 0.220 0.209 0.221 102,503 0.2140 -0.42%
2022-04-12 0 0.240 0.224 0.240 0.223 0.240 103,000 23,125 0.2245 0.218 0.203 0.218 0.202 0.218 113,525 0.2037 -1.23%
2022-04-11 0 0.243 0.231 0.243 - - 0 0 - 0.220 0.210 0.220 - - 0 - -0.41%
2022-04-08 0 0.244 0.244 0.246 0.235 0.235 41,000 9,635 0.2350 0.221 0.221 0.223 0.213 0.213 45,190 0.2132 -0.81%
2022-04-07 0 0.246 0.235 0.246 - - 0 0 - 0.223 0.213 0.223 - - 0 - -0.40%
2022-04-06 0 0.247 0.234 0.247 0.242 0.247 40,000 9,690 0.2423 0.224 0.212 0.224 0.220 0.224 44,087 0.2198 0.00%
2022-04-04 0 0.247 0.242 0.248 - - 0 0 - 0.224 0.220 0.225 - - 0 - 0.00%
2022-04-01 0 0.247 0.247 0.248 0.233 0.240 106,000 25,398 0.2396 0.224 0.224 0.225 0.211 0.218 116,831 0.2174 0.41%
2022-03-31 0 0.246 0.235 0.246 0.235 0.249 49,000 12,091 0.2468 0.223 0.213 0.223 0.213 0.226 54,007 0.2239 2.50%
2022-03-30 0 0.240 0.235 0.240 0.241 0.250 425,000 104,850 0.2467 0.218 0.213 0.218 0.219 0.227 468,428 0.2238 -3.61%
2022-03-29 0 0.249 0.233 0.249 0.230 0.249 184,000 42,549 0.2312 0.226 0.211 0.226 0.209 0.226 202,802 0.2098 0.00%
2022-03-28 0 0.249 0.231 0.250 0.230 0.249 10,000 2,319 0.2319 0.226 0.210 0.227 0.209 0.226 11,022 0.2104 -0.40%
2022-03-25 0 0.250 0.244 0.250 0.250 0.250 119,000 29,742 0.2499 0.227 0.221 0.227 0.227 0.227 131,160 0.2268 0.40%
2022-03-24 0 0.249 0.232 0.249 - - 0 0 - 0.226 0.210 0.226 - - 0 - 0.00%
2022-03-23 0 0.249 0.233 0.250 0.233 0.249 39,000 9,239 0.2369 0.226 0.211 0.227 0.211 0.226 42,985 0.2149 0.81%
2022-03-22 0 0.247 0.247 0.248 0.245 0.250 153,000 38,177 0.2495 0.224 0.224 0.225 0.222 0.227 168,634 0.2264 -0.40%
2022-03-21 0 0.248 0.248 0.249 0.244 0.250 258,000 63,858 0.2475 0.225 0.225 0.226 0.221 0.227 284,363 0.2246 -0.80%
2022-03-18 0 0.250 0.242 0.250 0.240 0.255 1,260,000 314,709 0.2498 0.227 0.220 0.227 0.218 0.231 1,388,752 0.2266 5.04%
2022-03-17 0 0.238 0.220 0.240 0.238 0.240 100,000 23,885 0.2389 0.216 0.200 0.218 0.216 0.218 110,218 0.2167 0.00%
2022-03-16 0 0.238 0.221 0.238 0.218 0.238 256,000 57,572 0.2249 0.216 0.201 0.216 0.198 0.216 282,159 0.2040 5.78%
2022-03-15 0 0.225 0.216 0.225 0.216 0.226 243,000 52,988 0.2181 0.204 0.196 0.204 0.196 0.205 267,831 0.1978 -0.44%
2022-03-14 0 0.226 0.226 0.229 0.216 0.230 1,172,000 268,296 0.2289 0.205 0.205 0.208 0.196 0.209 1,291,760 0.2077 -9.24%
2022-03-11 0 0.249 0.233 0.249 0.232 0.250 158,000 37,039 0.2344 0.226 0.211 0.226 0.210 0.227 174,145 0.2127 4.18%
2022-03-10 0 0.239 0.228 0.240 0.228 0.245 68,000 16,132 0.2372 0.217 0.207 0.218 0.207 0.222 74,949 0.2152 6.22%
2022-03-09 0 0.225 0.220 0.225 0.220 0.228 243,000 55,536 0.2285 0.204 0.200 0.204 0.200 0.207 267,831 0.2074 -5.86%
2022-03-08 0 0.239 0.227 0.240 0.227 0.240 457,000 103,927 0.2274 0.217 0.206 0.218 0.206 0.218 503,698 0.2063 0.42%
2022-03-07 0 0.238 0.238 0.239 0.217 0.224 128,000 28,700 0.2242 0.216 0.216 0.217 0.197 0.203 141,080 0.2034 -0.42%
2022-03-04 0 0.239 0.239 0.240 0.223 0.230 65,000 14,915 0.2295 0.217 0.217 0.218 0.202 0.209 71,642 0.2082 -0.42%
2022-03-03 0 0.240 0.226 0.240 0.223 0.240 985,000 225,934 0.2294 0.218 0.205 0.218 0.202 0.218 1,085,651 0.2081 0.42%
2022-03-02 0 0.239 0.239 0.240 0.230 0.236 57,000 13,284 0.2331 0.217 0.217 0.218 0.209 0.214 62,824 0.2114 -0.42%
2022-03-01 0 0.240 0.230 0.240 0.245 0.245 4,000 980 0.2450 0.218 0.209 0.218 0.222 0.222 4,409 0.2223 -2.04%
2022-02-28 0 0.245 0.230 0.246 0.230 0.246 267,000 61,441 0.2301 0.222 0.209 0.223 0.209 0.223 294,283 0.2088 2.51%
2022-02-25 0 0.239 0.230 0.240 0.222 0.239 102,000 23,381 0.2292 0.217 0.209 0.218 0.201 0.217 112,423 0.2080 3.91%
2022-02-24 0 0.230 0.230 0.240 0.230 0.230 736,000 169,280 0.2300 0.209 0.209 0.218 0.209 0.209 811,207 0.2087 -5.74%
2022-02-23 0 0.244 0.235 0.246 0.230 0.244 111,000 25,854 0.2329 0.221 0.213 0.223 0.209 0.221 122,342 0.2113 6.09%
2022-02-22 0 0.230 0.230 0.234 0.230 0.248 322,000 75,677 0.2350 0.209 0.209 0.212 0.209 0.225 354,903 0.2132 -7.63%
2022-02-21 0 0.249 0.237 0.249 0.249 0.249 6,000 1,494 0.2490 0.226 0.215 0.226 0.226 0.226 6,613 0.2259 0.00%
2022-02-18 0 0.249 0.240 0.249 0.239 0.249 14,000 3,359 0.2399 0.226 0.218 0.226 0.217 0.226 15,431 0.2177 0.00%
2022-02-17 0 0.249 0.238 0.249 0.249 0.249 5,000 1,245 0.2490 0.226 0.216 0.226 0.226 0.226 5,511 0.2259 0.00%
2022-02-16 0 0.249 0.240 0.250 0.239 0.249 84,000 20,326 0.2420 0.226 0.218 0.227 0.217 0.226 92,583 0.2195 -2.35%
2022-02-15 0 0.255 0.240 0.255 0.239 0.255 51,000 12,205 0.2393 0.231 0.218 0.231 0.217 0.231 56,211 0.2171 0.00%
2022-02-14 0 0.255 0.241 0.255 0.238 0.255 17,000 4,073 0.2396 0.231 0.219 0.231 0.216 0.231 18,737 0.2174 0.00%
2022-02-11 0 0.255 0.243 0.255 0.249 0.260 293,000 74,592 0.2546 0.231 0.220 0.231 0.226 0.236 322,940 0.2310 -1.92%
2022-02-10 0 0.260 0.250 0.260 0.250 0.260 90,000 22,770 0.2530 0.236 0.227 0.236 0.227 0.236 99,197 0.2295 -1.89%
2022-02-09 0 0.265 0.247 0.265 0.246 0.270 155,000 40,996 0.2645 0.240 0.224 0.240 0.223 0.245 170,839 0.2400 1.92%
2022-02-08 0 0.260 0.255 0.260 0.227 0.275 155,000 38,309 0.2472 0.236 0.231 0.236 0.206 0.250 170,839 0.2242 4.00%
2022-02-07 0 0.250 0.250 0.265 0.250 0.250 1,000 250 0.2500 0.227 0.227 0.240 0.227 0.227 1,102 0.2268 0.81%
2022-02-04 0 0.248 0.248 0.270 0.244 0.248 55,000 13,440 0.2444 0.225 0.225 0.245 0.221 0.225 60,620 0.2217 2.06%
2022-01-31 0 0.243 0.243 0.260 0.222 0.232 160,000 35,975 0.2248 0.220 0.220 0.236 0.201 0.210 176,349 0.2040 6.58%
2022-01-28 0 0.228 0.228 0.270 0.228 0.240 28,000 6,684 0.2387 0.207 0.207 0.245 0.207 0.218 30,861 0.2166 -5.00%
2022-01-27 0 0.240 0.230 0.270 - - 0 0 - 0.218 0.209 0.245 - - 0 - 0.00%
2022-01-26 0 0.240 0.230 0.240 - - 0 0 - 0.218 0.209 0.218 - - 0 - 0.00%
2022-01-25 0 0.240 0.232 0.240 - - 0 0 - 0.218 0.210 0.218 - - 0 - 0.00%
2022-01-24 0 0.240 0.233 0.240 0.233 0.240 204,000 47,539 0.2330 0.218 0.211 0.218 0.211 0.218 224,846 0.2114 -1.64%
2022-01-21 0 0.244 0.237 0.245 0.236 0.244 609,000 145,050 0.2382 0.221 0.215 0.222 0.214 0.221 671,230 0.2161 2.95%
2022-01-20 0 0.237 0.237 0.243 0.237 0.238 204,000 48,448 0.2375 0.215 0.215 0.220 0.215 0.216 224,846 0.2155 0.42%
2022-01-19 0 0.236 0.236 0.243 0.236 0.237 433,000 102,611 0.2370 0.214 0.214 0.220 0.214 0.215 477,246 0.2150 -3.67%
2022-01-18 0 0.245 0.239 0.245 0.238 0.245 552,000 131,997 0.2391 0.222 0.217 0.222 0.216 0.222 608,406 0.2170 1.66%
2022-01-17 0 0.241 0.241 0.247 0.241 0.246 89,000 21,889 0.2459 0.219 0.219 0.224 0.219 0.223 98,094 0.2231 -5.49%
2022-01-14 0 0.255 0.247 0.255 0.247 0.255 145,000 35,894 0.2475 0.231 0.224 0.231 0.224 0.231 159,817 0.2246 0.00%
2022-01-13 0 0.255 0.248 0.255 0.247 0.255 263,000 65,610 0.2495 0.231 0.225 0.231 0.224 0.231 289,874 0.2263 2.00%
2022-01-12 0 0.250 0.248 0.250 0.248 0.250 35,000 8,710 0.2489 0.227 0.225 0.227 0.225 0.227 38,576 0.2258 0.81%
2022-01-11 0 0.248 0.248 0.250 0.235 0.260 4,000 990 0.2475 0.225 0.225 0.227 0.213 0.236 4,409 0.2246 0.81%
2022-01-10 0 0.246 0.246 0.247 0.246 0.248 33,000 8,168 0.2475 0.223 0.223 0.224 0.223 0.225 36,372 0.2246 -0.81%
2022-01-07 0 0.248 0.239 0.248 0.240 0.248 52,000 12,496 0.2403 0.225 0.217 0.225 0.218 0.225 57,314 0.2180 3.33%
2022-01-06 0 0.240 0.239 0.242 0.240 0.240 110,000 26,400 0.2400 0.218 0.217 0.220 0.218 0.218 121,240 0.2177 -1.23%
2022-01-05 0 0.243 0.234 0.243 0.234 0.243 7,000 1,647 0.2353 0.220 0.212 0.220 0.212 0.220 7,715 0.2135 -2.02%
2022-01-04 0 0.248 0.248 0.250 0.231 0.242 1,204,000 286,258 0.2378 0.225 0.225 0.227 0.210 0.220 1,327,029 0.2157 -0.80%
2022-01-03 0 0.250 0.240 0.250 0.240 0.265 8,000 1,965 0.2456 0.227 0.218 0.227 0.218 0.240 8,817 0.2229 8.70%
2021-12-31 0 0.230 0.225 0.230 0.224 0.230 225,000 51,290 0.2280 0.209 0.204 0.209 0.203 0.209 247,991 0.2068 2.22%
2021-12-30 0 0.225 0.225 0.227 0.225 0.230 647,000 147,193 0.2275 0.204 0.204 0.206 0.204 0.209 713,113 0.2064 -1.32%
2021-12-29 0 0.228 0.228 0.230 0.228 0.234 497,000 115,195 0.2318 0.207 0.207 0.209 0.207 0.212 547,785 0.2103 0.00%
2021-12-28 0 0.228 0.228 0.230 0.228 0.236 644,000 148,359 0.2304 0.207 0.207 0.209 0.207 0.214 709,806 0.2090 -2.15%
2021-12-24 0 0.233 0.228 0.233 0.227 0.233 26,000 6,028 0.2318 0.211 0.207 0.211 0.206 0.211 28,657 0.2104 1.75%
2021-12-23 0 0.229 0.229 0.235 0.225 0.240 2,399,000 554,667 0.2312 0.208 0.208 0.213 0.204 0.218 2,644,139 0.2098 -0.87%
2021-12-22 0 0.231 0.231 0.232 0.228 0.240 1,779,000 414,928 0.2332 0.210 0.210 0.210 0.207 0.218 1,960,785 0.2116 -4.15%
2021-12-21 0 0.241 0.241 0.242 0.238 0.250 1,126,000 276,655 0.2457 0.219 0.219 0.220 0.216 0.227 1,241,059 0.2229 -3.60%
2021-12-20 0 0.250 0.250 0.255 0.250 0.260 1,009,000 255,950 0.2537 0.227 0.227 0.231 0.227 0.236 1,112,104 0.2301 -1.96%
2021-12-17 0 0.255 0.250 0.255 0.250 0.255 191,000 48,670 0.2548 0.231 0.227 0.231 0.227 0.231 210,517 0.2312 2.00%
2021-12-16 0 0.250 0.250 0.255 0.250 0.255 409,000 104,190 0.2547 0.227 0.227 0.231 0.227 0.231 450,793 0.2311 0.00%
2021-12-15 0 0.250 0.250 0.255 0.250 0.255 380,000 96,605 0.2542 0.227 0.227 0.231 0.227 0.231 418,830 0.2307 -3.85%
2021-12-14 0 0.260 0.250 0.275 0.250 0.260 268,000 68,270 0.2547 0.236 0.227 0.250 0.227 0.236 295,385 0.2311 1.96%
2021-12-13 0 0.255 0.255 0.265 0.250 0.265 27,000 7,110 0.2633 0.231 0.231 0.240 0.227 0.240 29,759 0.2389 -5.56%
2021-12-10 0 0.270 0.265 0.270 0.265 0.270 11,000 2,925 0.2659 0.245 0.240 0.245 0.240 0.245 12,124 0.2413 0.00%
2021-12-09 0 0.270 0.255 0.270 0.255 0.270 107,000 28,245 0.2640 0.245 0.231 0.245 0.231 0.245 117,934 0.2395 1.89%
2021-12-08 0 0.265 0.255 0.265 0.250 0.265 225,000 59,520 0.2645 0.240 0.231 0.240 0.227 0.240 247,991 0.2400 0.00%
2021-12-07 0 0.265 0.265 0.270 0.250 0.270 130,000 34,960 0.2689 0.240 0.240 0.245 0.227 0.245 143,284 0.2440 -3.64%
2021-12-06 0 0.275 0.255 0.275 0.255 0.275 205,000 52,895 0.2580 0.250 0.231 0.250 0.231 0.250 225,948 0.2341 5.77%
2021-12-03 0 0.260 0.255 0.260 0.241 0.260 619,000 156,148 0.2523 0.236 0.231 0.236 0.219 0.236 682,252 0.2289 1.96%
2021-12-02 0 0.255 0.255 0.260 0.250 0.255 116,000 29,315 0.2527 0.231 0.231 0.236 0.227 0.231 127,853 0.2293 2.00%
2021-12-01 0 0.250 0.250 0.260 0.250 0.255 714,000 179,795 0.2518 0.227 0.227 0.236 0.227 0.231 786,959 0.2285 -3.85%
2021-11-30 0 0.260 0.250 0.260 0.250 0.260 191,000 48,265 0.2527 0.236 0.227 0.236 0.227 0.236 210,517 0.2293 4.00%
2021-11-29 0 0.250 0.250 0.255 0.250 0.255 38,000 9,625 0.2533 0.227 0.227 0.231 0.227 0.231 41,883 0.2298 -1.96%
2021-11-26 0 0.255 0.255 0.260 0.255 0.255 53,000 13,515 0.2550 0.231 0.231 0.236 0.231 0.231 58,416 0.2314 0.00%
2021-11-25 0 0.255 0.255 0.270 0.250 0.260 108,000 27,745 0.2569 0.231 0.231 0.245 0.227 0.236 119,036 0.2331 0.00%
2021-11-24 0 0.255 0.250 0.255 - - 0 0 - 0.231 0.227 0.231 - - 0 - 0.00%
2021-11-23 0 0.255 0.250 0.255 0.250 0.260 510,000 131,525 0.2579 0.231 0.227 0.231 0.227 0.236 562,114 0.2340 -5.56%
2021-11-22 0 0.270 0.260 0.270 0.255 0.270 122,000 32,075 0.2629 0.245 0.236 0.245 0.231 0.245 134,466 0.2385 3.85%
2021-11-19 0 0.260 0.255 0.260 0.250 0.260 642,000 162,230 0.2527 0.236 0.231 0.236 0.227 0.236 707,602 0.2293 1.96%
2021-11-18 0 0.255 0.255 0.260 0.255 0.260 97,000 25,080 0.2586 0.231 0.231 0.236 0.231 0.236 106,912 0.2346 -1.92%
2021-11-17 0 0.260 0.260 0.270 0.260 0.260 5,000 1,300 0.2600 0.236 0.236 0.245 0.236 0.236 5,511 0.2359 1.96%
2021-11-16 0 0.255 0.255 0.275 0.250 0.260 292,000 75,475 0.2585 0.231 0.231 0.250 0.227 0.236 321,838 0.2345 -1.92%
2021-11-15 0 0.260 0.255 0.260 0.255 0.260 16,000 4,145 0.2591 0.236 0.231 0.236 0.231 0.236 17,635 0.2350 0.00%
2021-11-12 0 0.260 0.260 0.265 0.255 0.265 259,000 67,840 0.2619 0.236 0.236 0.240 0.231 0.240 285,466 0.2376 -3.70%
2021-11-11 0 0.270 0.270 0.275 0.270 0.270 2,000 540 0.2700 0.245 0.245 0.250 0.245 0.245 2,204 0.2450 -1.82%
2021-11-10 0 0.275 0.270 0.275 0.265 0.275 175,000 46,575 0.2661 0.250 0.245 0.250 0.240 0.250 192,882 0.2415 0.00%
2021-11-09 0 0.275 0.270 0.275 0.270 0.275 5,000 1,355 0.2710 0.250 0.245 0.250 0.245 0.250 5,511 0.2459 0.00%
2021-11-08 0 0.275 0.270 0.275 0.255 0.280 2,402,000 631,240 0.2628 0.250 0.245 0.250 0.231 0.254 2,647,446 0.2384 7.84%
2021-11-05 0 0.255 0.249 0.255 0.249 0.255 428,000 107,023 0.2501 0.231 0.226 0.231 0.226 0.231 471,735 0.2269 0.00%
2021-11-04 0 0.255 0.255 0.260 0.250 0.270 425,000 109,350 0.2573 0.231 0.231 0.236 0.227 0.245 468,428 0.2334 -5.56%
2021-11-03 0 0.270 0.270 0.275 0.260 0.270 236,000 61,945 0.2625 0.245 0.245 0.250 0.236 0.245 260,115 0.2381 0.00%
2021-11-02 0 0.270 0.270 0.280 0.270 0.275 107,000 29,415 0.2749 0.245 0.245 0.254 0.245 0.250 117,934 0.2494 -1.82%
2021-11-01 0 0.275 0.270 0.275 0.270 0.280 40,000 10,915 0.2729 0.250 0.245 0.250 0.245 0.254 44,087 0.2476 -3.51%
2021-10-29 0 0.285 0.275 0.285 - - 0 0 - 0.259 0.250 0.259 - - 0 - 0.00%
2021-10-28 0 0.285 0.280 0.285 0.270 0.285 133,000 35,945 0.2703 0.259 0.254 0.259 0.245 0.259 146,590 0.2452 1.79%
2021-10-27 0 0.280 0.275 0.280 0.270 0.280 45,000 12,175 0.2706 0.254 0.250 0.254 0.245 0.254 49,598 0.2455 -1.75%
2021-10-26 0 0.285 0.280 0.285 0.280 0.285 9,000 2,555 0.2839 0.259 0.254 0.259 0.254 0.259 9,920 0.2576 -1.72%
2021-10-25 0 0.290 0.280 0.290 0.275 0.290 110,000 31,185 0.2835 0.263 0.254 0.263 0.250 0.263 121,240 0.2572 -1.69%
2021-10-22 0 0.295 0.280 0.295 0.280 0.295 60,000 16,845 0.2808 0.268 0.254 0.268 0.254 0.268 66,131 0.2547 -1.67%
2021-10-21 0 0.300 0.285 0.300 0.285 0.300 173,000 50,240 0.2904 0.272 0.259 0.272 0.259 0.272 190,678 0.2635 0.00%
2021-10-20 0 0.300 0.295 0.300 0.280 0.300 89,000 26,245 0.2949 0.272 0.268 0.272 0.254 0.272 98,094 0.2675 1.69%
2021-10-19 0 0.295 0.285 0.295 0.280 0.295 192,000 56,625 0.2949 0.268 0.259 0.268 0.254 0.268 211,619 0.2676 0.00%
2021-10-18 0 0.295 0.285 0.295 0.265 0.295 1,968,000 541,085 0.2749 0.268 0.259 0.268 0.240 0.268 2,169,098 0.2495 3.51%
2021-10-15 0 0.285 0.280 0.285 0.265 0.285 850,000 234,930 0.2764 0.259 0.254 0.259 0.240 0.259 936,856 0.2508 7.55%
2021-10-12 0 0.265 0.265 0.280 0.265 0.265 10,000 2,650 0.2650 0.240 0.240 0.254 0.240 0.240 11,022 0.2404 0.00%
2021-10-11 0 0.265 0.265 0.290 0.265 0.290 5,000 1,400 0.2800 0.240 0.240 0.263 0.240 0.263 5,511 0.2540 -5.36%
2021-10-08 0 0.280 0.280 0.285 0.265 0.285 1,457,000 414,035 0.2842 0.254 0.254 0.259 0.240 0.259 1,605,882 0.2578 0.00%
2021-10-07 0 0.280 0.275 0.280 0.280 0.280 76,000 21,280 0.2800 0.254 0.250 0.254 0.254 0.254 83,766 0.2540 0.00%
2021-10-06 0 0.280 0.280 0.285 0.260 0.280 80,000 21,600 0.2700 0.254 0.254 0.259 0.236 0.254 88,175 0.2450 0.00%
2021-10-05 0 0.280 0.270 0.280 0.270 0.285 20,000 5,585 0.2793 0.254 0.245 0.254 0.245 0.259 22,044 0.2534 7.69%
2021-10-04 0 0.260 0.260 0.285 0.260 0.285 8,000 2,205 0.2756 0.236 0.236 0.259 0.236 0.259 8,817 0.2501 -3.70%
2021-09-30 0 0.270 0.270 0.280 0.270 0.270 2,000 540 0.2700 0.245 0.245 0.254 0.245 0.245 2,204 0.2450 0.00%
2021-09-29 0 0.270 0.270 0.280 0.270 0.280 6,000 1,650 0.2750 0.245 0.245 0.254 0.245 0.254 6,613 0.2495 -3.57%
2021-09-28 0 0.280 0.270 0.280 0.270 0.280 4,455,000 1,213,650 0.2724 0.254 0.245 0.254 0.245 0.254 4,910,229 0.2472 7.69%
2021-09-27 0 0.260 0.260 0.270 0.260 0.270 552,000 148,520 0.2691 0.236 0.236 0.245 0.236 0.245 608,406 0.2441 -3.70%
2021-09-24 0 0.270 0.265 0.275 - - 0 0 - 0.245 0.240 0.250 - - 0 - 0.00%
2021-09-23 0 0.270 0.270 0.275 0.260 0.275 3,909,000 1,037,530 0.2654 0.245 0.245 0.250 0.236 0.250 4,308,437 0.2408 1.89%
2021-09-21 0 0.265 0.255 0.265 0.255 0.270 28,000 7,430 0.2654 0.240 0.231 0.240 0.231 0.245 30,861 0.2408 3.92%
2021-09-20 0 0.255 0.255 0.265 0.255 0.265 661,000 171,690 0.2597 0.231 0.231 0.240 0.231 0.240 728,544 0.2357 -5.56%
2021-09-17 0 0.270 0.260 0.270 0.260 0.270 865,000 226,625 0.2620 0.245 0.236 0.245 0.236 0.245 953,389 0.2377 -1.82%
2021-09-16 0 0.275 0.270 0.275 0.270 0.275 456,000 123,815 0.2715 0.250 0.245 0.250 0.245 0.250 502,596 0.2464 -1.79%
2021-09-15 0 0.280 0.275 0.280 0.265 0.280 4,225,000 1,161,900 0.2750 0.254 0.250 0.254 0.240 0.254 4,656,727 0.2495 0.00%
2021-09-14 0 0.280 0.270 0.285 0.270 0.280 159,000 43,130 0.2713 0.254 0.245 0.259 0.245 0.254 175,247 0.2461 3.70%
2021-09-13 0 0.270 0.270 0.275 0.265 0.275 211,000 57,815 0.2740 0.245 0.245 0.250 0.240 0.250 232,561 0.2486 0.00%
2021-09-10 0 0.270 0.270 0.275 0.260 0.290 2,228,000 602,395 0.2704 0.245 0.245 0.250 0.236 0.263 2,455,666 0.2453 -1.82%
2021-09-09 0 0.275 0.275 0.300 0.270 0.280 29,000 8,105 0.2795 0.250 0.250 0.272 0.245 0.254 31,963 0.2536 0.00%
2021-09-08 0 0.275 0.275 0.280 0.275 0.280 74,000 20,600 0.2784 0.250 0.250 0.254 0.250 0.254 81,562 0.2526 0.00%
2021-09-07 0 0.275 0.275 0.280 0.270 0.280 1,775,000 486,805 0.2743 0.250 0.250 0.254 0.245 0.254 1,956,376 0.2488 -1.79%
2021-09-06 0 0.280 0.280 0.300 0.280 0.280 162,000 45,360 0.2800 0.254 0.254 0.272 0.254 0.254 178,554 0.2540 -1.75%
2021-09-03 0 0.285 0.285 0.295 0.275 0.295 206,000 59,470 0.2887 0.259 0.259 0.268 0.250 0.268 227,050 0.2619 -1.72%
2021-09-02 0 0.290 0.280 0.290 0.275 0.290 464,000 130,640 0.2816 0.263 0.254 0.263 0.250 0.263 511,413 0.2554 5.45%
2021-09-01 0 0.275 0.275 0.285 0.275 0.285 369,000 104,505 0.2832 0.250 0.250 0.259 0.250 0.259 406,706 0.2570 -1.79%
2021-08-31 0 0.280 0.280 0.285 0.270 0.290 2,167,000 598,965 0.2764 0.254 0.254 0.259 0.245 0.263 2,388,433 0.2508 1.82%
2021-08-30 0 0.275 0.270 0.275 0.260 0.280 2,724,000 739,480 0.2715 0.250 0.245 0.250 0.236 0.254 3,002,349 0.2463 -1.79%
2021-08-27 0 0.280 0.280 0.285 0.275 0.290 738,000 207,625 0.2813 0.254 0.254 0.259 0.250 0.263 813,412 0.2553 0.00%
2021-08-26 0 0.280 0.275 0.285 0.280 0.300 7,106,000 2,048,485 0.2883 0.254 0.250 0.259 0.254 0.272 7,832,119 0.2615 -6.67%
2021-08-25 0 0.300 0.300 0.305 0.300 0.305 607,000 184,490 0.3039 0.272 0.272 0.277 0.272 0.277 669,026 0.2758 0.00%
2021-08-24 0 0.300 0.295 0.300 - - 0 0 - 0.272 0.268 0.272 - - 0 - 0.00%
2021-08-23 0 0.300 0.300 0.305 0.295 0.305 568,000 171,305 0.3016 0.272 0.272 0.277 0.268 0.277 626,040 0.2736 0.00%
2021-08-20 0 0.300 0.290 0.300 0.290 0.300 184,000 55,190 0.2999 0.272 0.263 0.272 0.263 0.272 202,802 0.2721 0.00%
2021-08-19 0 0.300 0.290 0.300 0.290 0.310 1,103,000 338,925 0.3073 0.272 0.263 0.272 0.263 0.281 1,215,709 0.2788 -7.69%
2021-08-18 0 0.325 0.310 0.330 0.310 0.325 382,000 123,020 0.3220 0.295 0.281 0.299 0.281 0.295 421,034 0.2922 4.84%
2021-08-17 0 0.310 0.310 0.315 0.310 0.310 101,000 31,310 0.3100 0.281 0.281 0.286 0.281 0.281 111,321 0.2813 -1.59%
2021-08-16 0 0.315 0.310 0.320 0.305 0.315 997,000 311,820 0.3128 0.286 0.281 0.290 0.277 0.286 1,098,877 0.2838 0.00%
2021-08-13 0 0.315 0.310 0.315 0.310 0.320 250,000 78,865 0.3155 0.286 0.281 0.286 0.281 0.290 275,546 0.2862 0.00%
2021-08-12 0 0.315 0.310 0.315 0.310 0.315 511,000 160,100 0.3133 0.286 0.281 0.286 0.281 0.286 563,216 0.2843 0.00%
2021-08-11 0 0.315 0.310 0.330 0.310 0.315 504,000 158,755 0.3150 0.286 0.281 0.299 0.281 0.286 555,501 0.2858 0.00%
2021-08-10 0 0.315 0.315 0.330 0.315 0.315 24,000 7,560 0.3150 0.286 0.286 0.299 0.286 0.286 26,452 0.2858 0.00%
2021-08-09 0 0.315 0.315 0.330 0.305 0.320 901,000 279,655 0.3104 0.286 0.286 0.299 0.277 0.290 993,068 0.2816 -1.56%
2021-08-06 0 0.320 0.310 0.325 0.305 0.320 635,000 201,095 0.3167 0.290 0.281 0.295 0.277 0.290 699,887 0.2873 0.00%
2021-08-05 0 0.320 0.310 0.315 0.310 0.320 928,000 296,790 0.3198 0.290 0.281 0.286 0.281 0.290 1,022,827 0.2902 1.59%
2021-08-04 0 0.315 0.315 0.320 0.315 0.320 72,000 23,030 0.3199 0.286 0.286 0.290 0.286 0.290 79,357 0.2902 0.00%
2021-08-03 0 0.315 0.315 0.330 0.315 0.330 26,000 8,205 0.3156 0.286 0.286 0.299 0.286 0.299 28,657 0.2863 -1.56%
2021-08-02 0 0.320 0.315 0.330 - - 0 0 - 0.290 0.286 0.299 - - 0 - 0.00%
2021-07-30 0 0.320 0.320 0.325 0.310 0.325 276,000 88,500 0.3207 0.290 0.290 0.295 0.281 0.295 304,203 0.2909 -1.54%
2021-07-29 0 0.325 0.315 0.325 0.305 0.325 232,000 73,660 0.3175 0.295 0.286 0.295 0.277 0.295 255,707 0.2881 1.56%
2021-07-28 0 0.320 0.305 0.320 0.305 0.320 24,000 7,350 0.3063 0.290 0.277 0.290 0.277 0.290 26,452 0.2779 -1.54%
2021-07-27 0 0.325 0.320 0.325 0.290 0.325 1,769,000 543,470 0.3072 0.295 0.290 0.295 0.263 0.295 1,949,763 0.2787 1.56%
2021-07-26 0 0.320 0.315 0.320 0.315 0.320 354,000 113,250 0.3199 0.290 0.286 0.290 0.286 0.290 390,173 0.2903 -4.48%
2021-07-23 0 0.335 0.330 0.335 0.320 0.335 414,000 133,975 0.3236 0.304 0.299 0.304 0.290 0.304 456,304 0.2936 4.69%
2021-07-22 0 0.320 0.320 0.325 0.320 0.320 154,000 49,280 0.3200 0.290 0.290 0.295 0.290 0.290 169,736 0.2903 0.00%
2021-07-21 0 0.320 0.320 0.330 0.320 0.325 139,000 45,150 0.3248 0.290 0.290 0.299 0.290 0.295 153,204 0.2947 0.00%
2021-07-20 0 0.320 0.320 0.325 0.315 0.330 1,507,000 493,780 0.3277 0.290 0.290 0.295 0.286 0.299 1,660,991 0.2973 -3.03%
2021-07-19 0 0.330 0.325 0.340 0.330 0.330 85,000 28,050 0.3300 0.299 0.295 0.308 0.299 0.299 93,686 0.2994 0.00%
2021-07-16 0 0.330 0.330 0.335 0.330 0.335 87,000 28,915 0.3324 0.299 0.299 0.304 0.299 0.304 95,890 0.3015 0.00%
2021-07-15 0 0.330 0.330 0.335 0.325 0.330 339,000 111,835 0.3299 0.299 0.299 0.304 0.295 0.299 373,640 0.2993 1.54%
2021-07-14 0 0.325 0.325 0.335 0.325 0.335 155,000 51,395 0.3316 0.295 0.295 0.304 0.295 0.304 170,839 0.3008 -2.99%
2021-07-13 0 0.335 0.325 0.335 0.325 0.335 302,000 98,190 0.3251 0.304 0.295 0.304 0.295 0.304 332,860 0.2950 -1.47%
2021-07-12 0 0.340 0.330 0.340 0.325 0.340 215,000 70,935 0.3299 0.308 0.299 0.308 0.295 0.308 236,970 0.2993 3.03%
2021-07-09 0 0.330 0.330 0.335 0.325 0.330 541,000 178,430 0.3298 0.299 0.299 0.304 0.295 0.299 596,282 0.2992 1.54%
2021-07-08 0 0.325 0.325 0.330 0.320 0.330 839,000 272,805 0.3252 0.295 0.295 0.299 0.290 0.299 924,732 0.2950 -1.52%
2021-07-07 0 0.330 0.320 0.330 0.320 0.335 381,000 124,905 0.3278 0.299 0.290 0.299 0.290 0.304 419,932 0.2974 0.00%
2021-07-06 0 0.330 0.320 0.330 0.315 0.335 2,973,000 971,770 0.3269 0.299 0.290 0.299 0.286 0.304 3,276,793 0.2966 -1.49%
2021-07-05 0 0.335 0.335 0.340 0.330 0.340 406,000 135,985 0.3349 0.304 0.304 0.308 0.299 0.308 447,487 0.3039 0.00%
2021-07-02 0 0.335 0.330 0.345 - - 0 0 - 0.304 0.299 0.313 - - 0 - 0.00%
2021-06-30 0 0.335 0.335 0.340 - - 0 0 - 0.304 0.304 0.308 - - 0 - 1.52%
2021-06-29 0 0.330 0.330 0.335 0.330 0.335 196,000 65,345 0.3334 0.299 0.299 0.304 0.299 0.304 216,028 0.3025 0.00%
2021-06-28 0 0.330 0.330 0.335 0.330 0.335 61,000 20,145 0.3302 0.299 0.299 0.304 0.299 0.304 67,233 0.2996 0.00%
2021-06-25 0 0.330 0.330 0.340 0.330 0.340 64,000 21,630 0.3380 0.299 0.299 0.308 0.299 0.308 70,540 0.3066 0.00%
2021-06-24 0 0.330 0.330 0.335 0.330 0.335 110,000 36,800 0.3345 0.299 0.299 0.304 0.299 0.304 121,240 0.3035 0.00%
2021-06-23 0 0.330 0.330 0.335 0.330 0.340 78,000 26,490 0.3396 0.299 0.299 0.304 0.299 0.308 85,970 0.3081 0.00%
2021-06-22 0 0.330 0.330 0.340 0.330 0.335 995,000 328,700 0.3304 0.299 0.299 0.308 0.299 0.304 1,096,673 0.2997 -1.49%
2021-06-21 0 0.335 0.330 0.335 0.330 0.335 241,000 80,670 0.3347 0.304 0.299 0.304 0.299 0.304 265,626 0.3037 0.00%
2021-06-18 0 0.335 0.325 0.335 0.330 0.340 785,000 260,975 0.3325 0.304 0.295 0.304 0.299 0.308 865,214 0.3016 1.52%
2021-06-17 0 0.330 0.330 0.335 0.330 0.335 30,000 10,030 0.3343 0.299 0.299 0.304 0.299 0.304 33,066 0.3033 0.00%
2021-06-16 0 0.330 0.330 0.335 0.325 0.335 708,000 233,505 0.3298 0.299 0.299 0.304 0.295 0.304 780,346 0.2992 0.00%
2021-06-15 0 0.330 0.330 0.335 0.330 0.335 77,000 25,775 0.3347 0.299 0.299 0.304 0.299 0.304 84,868 0.3037 0.00%
2021-06-11 0 0.330 0.330 0.335 0.330 0.330 16,000 5,280 0.3300 0.299 0.299 0.304 0.299 0.299 17,635 0.2994 0.00%
2021-06-10 0 0.330 0.330 0.335 0.330 0.335 5,000 1,655 0.3310 0.299 0.299 0.304 0.299 0.304 5,511 0.3003 0.00%
2021-06-09 0 0.330 0.330 0.335 0.330 0.335 144,000 47,980 0.3332 0.299 0.299 0.304 0.299 0.304 158,714 0.3023 -1.49%
2021-06-08 0 0.335 0.330 0.335 0.330 0.335 40,000 13,215 0.3304 0.304 0.299 0.304 0.299 0.304 44,087 0.2997 1.52%
2021-06-07 0 0.330 0.330 0.335 0.330 0.340 251,000 83,065 0.3309 0.299 0.299 0.304 0.299 0.308 276,648 0.3003 -1.49%
2021-06-04 0 0.335 0.330 0.335 0.330 0.335 2,134,000 704,620 0.3302 0.304 0.299 0.304 0.299 0.304 2,352,060 0.2996 1.52%
2021-06-03 0 0.330 0.330 0.335 0.330 0.335 1,018,000 335,970 0.3300 0.299 0.299 0.304 0.299 0.304 1,122,023 0.2994 0.00%
2021-06-02 0 0.330 0.330 0.340 0.325 0.335 3,869,000 1,281,275 0.3312 0.299 0.299 0.308 0.295 0.304 4,264,350 0.3005 0.00%
2021-06-01 0 0.330 0.330 0.335 0.325 0.340 1,151,000 383,270 0.3330 0.299 0.299 0.304 0.295 0.308 1,268,614 0.3021 -1.49%
2021-05-31 0 0.335 0.335 0.340 0.335 0.345 637,000 214,465 0.3367 0.304 0.304 0.308 0.304 0.313 702,091 0.3055 0.00%
2021-05-28 0 0.335 0.335 0.340 - - 0 0 - 0.304 0.304 0.308 - - 0 - 0.00%
2021-05-27 0 0.335 0.335 0.340 0.335 0.345 1,323,000 446,725 0.3377 0.304 0.304 0.308 0.304 0.313 1,458,189 0.3064 0.00%
2021-05-26 0 0.335 0.335 0.340 0.335 0.340 1,162,000 394,470 0.3395 0.304 0.304 0.308 0.304 0.308 1,280,738 0.3080 0.00%
2021-05-25 0 0.335 0.340 0.350 0.330 0.350 1,345,000 446,010 0.3316 0.304 0.308 0.318 0.299 0.318 1,482,437 0.3009 0.00%
2021-05-24 0 0.335 0.335 0.340 0.335 0.340 24,000 8,120 0.3383 0.304 0.304 0.308 0.304 0.308 26,452 0.3070 0.00%
2021-05-21 0 0.335 0.335 0.345 0.335 0.345 773,000 262,545 0.3396 0.304 0.304 0.313 0.304 0.313 851,988 0.3082 0.00%
2021-05-20 0 0.335 0.335 0.340 - - 0 0 - 0.304 0.304 0.308 - - 0 - 0.00%
2021-05-18 0 0.335 0.335 0.340 0.335 0.335 76,000 25,460 0.3350 0.304 0.304 0.308 0.304 0.304 83,766 0.3039 -1.47%
2021-05-17 0 0.340 0.335 0.345 0.335 0.340 62,000 21,070 0.3398 0.308 0.304 0.313 0.304 0.308 68,335 0.3083 1.49%
2021-05-14 0 0.335 0.335 0.350 0.335 0.340 139,000 46,580 0.3351 0.304 0.304 0.318 0.304 0.308 153,204 0.3040 0.00%
2021-05-13 0 0.335 0.335 0.350 0.335 0.340 9,000 3,045 0.3383 0.304 0.304 0.318 0.304 0.308 9,920 0.3070 -2.90%
2021-05-12 0 0.345 0.335 0.340 0.340 0.345 16,000 5,490 0.3431 0.313 0.304 0.308 0.308 0.313 17,635 0.3113 1.47%
2021-05-11 0 0.340 0.335 0.340 0.330 0.350 404,000 135,640 0.3357 0.308 0.304 0.308 0.299 0.318 445,282 0.3046 0.00%
2021-05-10 0 0.340 0.335 0.340 - - 0 0 - 0.308 0.304 0.308 - - 0 - 0.00%
2021-05-07 0 0.340 0.340 0.355 0.340 0.365 10,000 3,480 0.3480 0.308 0.308 0.322 0.308 0.331 11,022 0.3157 -1.45%
2021-05-06 0 0.345 0.340 0.360 - - 0 0 - 0.313 0.308 0.327 - - 0 - 0.00%
2021-05-05 0 0.345 0.335 0.360 0.335 0.345 83,000 28,005 0.3374 0.313 0.304 0.327 0.304 0.313 91,481 0.3061 -1.43%
2021-05-04 0 0.350 0.335 0.350 - - 0 0 - 0.318 0.304 0.318 - - 0 - 0.00%
2021-05-03 0 0.350 0.335 0.355 0.330 0.350 290,000 97,685 0.3368 0.318 0.304 0.322 0.299 0.318 319,633 0.3056 4.48%
2021-04-30 0 0.335 0.335 0.340 0.330 0.340 741,000 248,225 0.3350 0.304 0.304 0.308 0.299 0.308 816,718 0.3039 -1.47%
2021-04-29 0 0.340 0.340 0.360 0.335 0.345 430,000 148,035 0.3443 0.308 0.308 0.327 0.304 0.313 473,939 0.3124 1.49%
2021-04-28 0 0.335 0.335 0.340 0.330 0.335 24,000 7,985 0.3327 0.304 0.304 0.308 0.299 0.304 26,452 0.3019 -1.47%
2021-04-27 0 0.340 0.335 0.340 0.335 0.340 284,000 95,320 0.3356 0.308 0.304 0.308 0.304 0.308 313,020 0.3045 1.49%
2021-04-26 0 0.335 0.335 0.345 0.330 0.335 708,000 235,620 0.3328 0.304 0.304 0.313 0.299 0.304 780,346 0.3019 -1.47%
2021-04-23 0 0.340 0.330 0.340 0.330 0.345 245,000 82,770 0.3378 0.308 0.299 0.308 0.299 0.313 270,035 0.3065 -2.86%
2021-04-22 0 0.350 0.335 0.350 - - 0 0 - 0.318 0.304 0.318 - - 0 - 0.00%
2021-04-21 0 0.350 0.330 0.350 0.335 0.350 206,000 69,545 0.3376 0.318 0.299 0.318 0.304 0.318 227,050 0.3063 6.06%
2021-04-20 0 0.330 0.330 0.335 0.330 0.340 744,000 249,560 0.3354 0.299 0.299 0.304 0.299 0.308 820,025 0.3043 -1.49%
2021-04-19 0 0.335 0.335 0.340 0.325 0.340 1,570,000 522,340 0.3327 0.304 0.304 0.308 0.295 0.308 1,730,429 0.3019 0.00%
2021-04-16 0 0.335 0.325 0.335 0.330 0.340 500,000 166,900 0.3338 0.304 0.295 0.304 0.299 0.308 551,092 0.3029 1.52%
2021-04-15 0 0.330 0.330 0.335 0.330 0.335 19,000 6,295 0.3313 0.299 0.299 0.304 0.299 0.304 20,941 0.3006 -1.49%
2021-04-14 0 0.335 0.335 0.340 0.330 0.350 2,583,000 871,025 0.3372 0.304 0.304 0.308 0.299 0.318 2,846,941 0.3060 -1.47%
2021-04-13 0 0.340 0.335 0.340 - - 0 0 - 0.308 0.304 0.308 - - 0 - 0.00%
2021-04-12 0 0.340 0.335 0.345 0.335 0.345 238,000 81,480 0.3424 0.308 0.304 0.313 0.304 0.313 262,320 0.3106 0.00%
2021-04-09 0 0.340 0.335 0.340 0.335 0.340 640,000 217,400 0.3397 0.308 0.304 0.308 0.304 0.308 705,398 0.3082 0.00%
2021-04-08 0 0.340 0.335 0.345 0.335 0.345 575,000 193,255 0.3361 0.308 0.304 0.313 0.304 0.313 633,756 0.3049 0.00%
2021-04-07 0 0.340 0.335 0.345 0.335 0.345 722,000 245,560 0.3401 0.308 0.304 0.313 0.304 0.313 795,777 0.3086 -1.45%
2021-04-01 0 0.345 0.345 0.350 0.340 0.350 952,000 332,910 0.3497 0.313 0.313 0.318 0.308 0.318 1,049,279 0.3173 -1.43%
2021-03-31 0 0.350 0.340 0.350 0.340 0.350 1,131,000 387,260 0.3424 0.318 0.308 0.318 0.308 0.318 1,246,570 0.3107 -2.78%
2021-03-30 0 0.360 0.345 0.360 - - 0 0 - 0.327 0.313 0.327 - - 0 - 0.00%
2021-03-29 0 0.360 0.355 0.360 0.345 0.360 69,000 24,065 0.3488 0.327 0.322 0.327 0.313 0.327 76,051 0.3164 1.41%
2021-03-26 0 0.355 0.345 0.360 0.340 0.360 2,029,000 693,730 0.3419 0.322 0.313 0.327 0.308 0.327 2,236,331 0.3102 1.43%
2021-03-25 0 0.350 0.345 0.360 0.340 0.365 1,687,000 579,710 0.3436 0.318 0.313 0.327 0.308 0.331 1,859,384 0.3118 -1.41%
2021-03-24 0 0.355 0.350 0.360 0.350 0.360 816,000 289,770 0.3551 0.322 0.318 0.327 0.318 0.327 899,382 0.3222 -5.33%
2021-03-23 0 0.375 0.370 0.375 0.355 0.375 2,818,000 1,022,135 0.3627 0.340 0.336 0.340 0.322 0.340 3,105,954 0.3291 0.00%
2021-03-22 0 0.375 0.365 0.375 0.365 0.380 121,000 44,845 0.3706 0.340 0.331 0.340 0.331 0.345 133,364 0.3363 1.35%
2021-03-19 0 0.370 0.360 0.370 0.360 0.370 954,000 344,015 0.3606 0.336 0.327 0.336 0.327 0.336 1,051,483 0.3272 0.00%
2021-03-18 0 0.370 0.365 0.370 0.365 0.370 517,000 191,210 0.3698 0.336 0.331 0.336 0.331 0.336 569,829 0.3356 0.00%
2021-03-17 0 0.370 0.365 0.370 0.365 0.375 888,000 327,870 0.3692 0.336 0.331 0.336 0.331 0.340 978,739 0.3350 -2.63%
2021-03-16 0 0.380 0.370 0.380 0.360 0.380 321,000 118,970 0.3706 0.345 0.336 0.345 0.327 0.345 353,801 0.3363 4.11%
2021-03-15 0 0.365 0.355 0.365 0.350 0.365 814,000 285,940 0.3513 0.331 0.322 0.331 0.318 0.331 897,178 0.3187 0.00%
2021-03-12 0 0.365 0.350 0.365 0.345 0.365 630,000 221,055 0.3509 0.331 0.318 0.331 0.313 0.331 694,376 0.3184 2.82%
2021-03-11 0 0.355 0.355 0.365 0.350 0.375 230,000 83,705 0.3639 0.322 0.322 0.331 0.318 0.340 253,502 0.3302 -2.74%
2021-03-10 0 0.365 0.350 0.365 0.340 0.365 916,000 317,460 0.3466 0.331 0.318 0.331 0.308 0.331 1,009,600 0.3144 1.39%
2021-03-09 0 0.360 0.350 0.360 0.350 0.365 734,000 259,030 0.3529 0.327 0.318 0.327 0.318 0.331 809,003 0.3202 0.00%
2021-03-08 0 0.360 0.360 0.365 0.360 0.390 1,867,000 687,955 0.3685 0.327 0.327 0.331 0.327 0.354 2,057,777 0.3343 -6.49%
2021-03-05 0 0.385 0.370 0.385 0.370 0.385 301,000 113,160 0.3759 0.349 0.336 0.349 0.336 0.349 331,757 0.3411 0.00%
2021-03-04 0 0.385 0.385 0.390 0.370 0.385 781,000 290,490 0.3719 0.349 0.349 0.354 0.336 0.349 860,806 0.3375 0.00%
2021-03-03 0 0.385 0.380 0.390 0.375 0.385 239,000 91,380 0.3823 0.349 0.345 0.354 0.340 0.349 263,422 0.3469 0.00%
2021-03-02 0 0.385 0.375 0.385 0.375 0.385 700,000 266,570 0.3808 0.349 0.340 0.349 0.340 0.349 771,529 0.3455 -2.53%
2021-03-01 0 0.395 0.380 0.395 0.380 0.395 1,078,000 413,610 0.3837 0.358 0.345 0.358 0.345 0.358 1,188,154 0.3481 1.28%
2021-02-26 0 0.390 0.385 0.390 0.380 0.395 1,888,000 728,490 0.3859 0.354 0.349 0.354 0.345 0.358 2,080,923 0.3501 -2.50%
2021-02-25 0 0.400 0.380 0.400 0.380 0.410 1,845,000 715,530 0.3878 0.363 0.345 0.363 0.345 0.372 2,033,529 0.3519 5.26%
2021-02-24 0 0.380 0.375 0.380 0.365 0.385 2,109,000 792,865 0.3759 0.345 0.340 0.345 0.331 0.349 2,324,506 0.3411 -1.30%
2021-02-23 0 0.385 0.385 0.390 0.375 0.390 970,000 371,550 0.3830 0.349 0.349 0.354 0.340 0.354 1,069,118 0.3475 0.00%
2021-02-22 0 0.385 0.380 0.385 0.370 0.390 3,258,000 1,239,275 0.3804 0.349 0.345 0.349 0.336 0.354 3,590,915 0.3451 1.32%
2021-02-19 0 0.380 0.375 0.380 0.370 0.380 1,680,000 629,060 0.3744 0.345 0.340 0.345 0.336 0.345 1,851,669 0.3397 -2.56%
2021-02-18 0 0.390 0.380 0.390 0.380 0.410 1,574,000 623,040 0.3958 0.354 0.345 0.354 0.345 0.372 1,734,837 0.3591 -1.27%
2021-02-17 0 0.395 0.390 0.400 0.385 0.410 4,272,000 1,679,645 0.3932 0.358 0.354 0.363 0.349 0.372 4,708,530 0.3567 -3.66%
2021-02-16 0 0.410 0.405 0.410 0.350 0.430 12,513,000 5,020,480 0.4012 0.372 0.367 0.372 0.318 0.390 13,791,627 0.3640 12.33%
2021-02-11 0 0.365 0.350 0.370 0.350 0.365 343,409 124,134 0.3615 0.331 0.318 0.336 0.318 0.331 378,500 0.3280 4.29%
2021-02-10 0 0.350 0.350 0.355 0.350 0.360 921,000 323,095 0.3508 0.318 0.318 0.322 0.318 0.327 1,015,111 0.3183 -2.78%
2021-02-09 0 0.360 0.345 0.360 - - 0 0 - 0.327 0.313 0.327 - - 0 - 0.00%
2021-02-08 0 0.360 0.345 0.360 0.340 0.360 85,000 29,440 0.3464 0.327 0.313 0.327 0.308 0.327 93,686 0.3142 1.41%
2021-02-05 0 0.355 0.340 0.360 0.340 0.360 308,000 108,440 0.3521 0.322 0.308 0.327 0.308 0.327 339,473 0.3194 4.41%
2021-02-04 0 0.340 0.340 0.355 0.340 0.350 16,000 5,540 0.3463 0.308 0.308 0.322 0.308 0.318 17,635 0.3141 -2.86%
2021-02-03 0 0.350 0.350 0.355 0.340 0.350 175,000 60,555 0.3460 0.318 0.318 0.322 0.308 0.318 192,882 0.3139 0.00%
2021-02-02 0 0.350 0.340 0.350 0.340 0.360 489,000 173,650 0.3551 0.318 0.308 0.318 0.308 0.327 538,968 0.3222 -1.41%
2021-02-01 0 0.355 0.335 0.355 0.330 0.355 535,000 183,475 0.3429 0.322 0.304 0.322 0.299 0.322 589,668 0.3111 4.41%
2021-01-29 0 0.340 0.340 0.345 0.340 0.350 1,665,000 574,945 0.3453 0.308 0.308 0.313 0.308 0.318 1,835,136 0.3133 -2.86%
2021-01-28 0 0.350 0.350 0.360 0.350 0.370 1,241,000 444,535 0.3582 0.318 0.318 0.327 0.318 0.336 1,367,810 0.3250 -4.11%
2021-01-27 0 0.365 0.365 0.370 0.355 0.370 263,000 95,895 0.3646 0.331 0.331 0.336 0.322 0.336 289,874 0.3308 1.39%
2021-01-26 0 0.360 0.360 0.375 0.350 0.365 555,000 200,115 0.3606 0.327 0.327 0.340 0.318 0.331 611,712 0.3271 -2.70%
2021-01-25 0 0.370 0.365 0.370 0.355 0.370 183,000 66,725 0.3646 0.336 0.331 0.336 0.322 0.336 201,700 0.3308 0.00%
2021-01-22 0 0.370 0.370 0.375 0.355 0.375 1,696,000 627,220 0.3698 0.336 0.336 0.340 0.322 0.340 1,869,304 0.3355 -1.33%
2021-01-21 0 0.375 0.375 0.380 0.345 0.385 3,458,000 1,279,895 0.3701 0.340 0.340 0.345 0.313 0.349 3,811,352 0.3358 7.14%
2021-01-20 0 0.350 0.350 0.355 0.345 0.355 1,272,000 447,070 0.3515 0.318 0.318 0.322 0.313 0.322 1,401,978 0.3189 0.00%
2021-01-19 0 0.350 0.350 0.355 0.345 0.360 1,342,000 476,425 0.3550 0.318 0.318 0.322 0.313 0.327 1,479,131 0.3221 1.45%
2021-01-18 0 0.345 0.345 0.355 0.340 0.345 52,000 17,760 0.3415 0.313 0.313 0.322 0.308 0.313 57,314 0.3099 1.47%
2021-01-15 0 0.340 0.340 0.345 0.335 0.340 101,000 34,110 0.3377 0.308 0.308 0.313 0.304 0.308 111,321 0.3064 0.00%
2021-01-14 0 0.340 0.335 0.345 0.340 0.345 604,000 208,030 0.3444 0.308 0.304 0.313 0.308 0.313 665,719 0.3125 -2.86%
2021-01-13 0 0.350 0.335 0.350 0.335 0.355 497,000 169,710 0.3415 0.318 0.304 0.318 0.304 0.322 547,785 0.3098 0.00%
2021-01-12 0 0.350 0.335 0.350 0.330 0.350 411,000 139,820 0.3402 0.318 0.304 0.318 0.299 0.318 452,998 0.3087 2.94%
2021-01-11 0 0.340 0.330 0.340 0.330 0.340 362,000 121,060 0.3344 0.308 0.299 0.308 0.299 0.308 398,991 0.3034 1.49%
2021-01-08 0 0.335 0.330 0.335 0.330 0.340 414,000 138,530 0.3346 0.304 0.299 0.304 0.299 0.308 456,304 0.3036 0.00%
2021-01-07 0 0.335 0.330 0.345 0.330 0.345 48,000 15,970 0.3327 0.304 0.299 0.313 0.299 0.313 52,905 0.3019 -2.90%
2021-01-06 0 0.345 0.330 0.345 0.330 0.350 134,000 45,560 0.3400 0.313 0.299 0.313 0.299 0.318 147,693 0.3085 1.47%
2021-01-05 0 0.340 0.325 0.340 0.325 0.340 159,000 52,330 0.3291 0.308 0.295 0.308 0.295 0.308 175,247 0.2986 4.62%
2021-01-04 0 0.325 0.325 0.335 0.310 0.335 400,936 129,550 0.3231 0.295 0.295 0.304 0.281 0.304 441,905 0.2932 -2.99%
2020-12-31 0 0.335 0.330 0.340 - - 0 0 - 0.304 0.299 0.308 - - 0 - 0.00%
2020-12-30 0 0.335 0.330 0.345 0.330 0.345 428,000 144,810 0.3383 0.304 0.299 0.313 0.299 0.313 471,735 0.3070 1.52%
2020-12-29 0 0.330 0.330 0.350 0.330 0.350 166,000 57,420 0.3459 0.299 0.299 0.318 0.299 0.318 182,963 0.3138 0.00%
2020-12-28 0 0.330 0.330 0.340 0.330 0.345 709,000 240,725 0.3395 0.299 0.299 0.308 0.299 0.313 781,448 0.3080 0.00%
2020-12-24 0 0.330 0.330 0.340 0.330 0.340 104,000 35,330 0.3397 0.299 0.299 0.308 0.299 0.308 114,627 0.3082 -2.94%
2020-12-23 0 0.340 0.335 0.340 0.325 0.340 89,000 29,815 0.3350 0.308 0.304 0.308 0.295 0.308 98,094 0.3039 4.62%
2020-12-22 0 0.325 0.325 0.335 0.320 0.335 992,000 325,735 0.3284 0.295 0.295 0.304 0.290 0.304 1,093,366 0.2979 0.00%
2020-12-21 0 0.325 0.325 0.335 0.310 0.335 673,000 222,595 0.3308 0.295 0.295 0.304 0.281 0.304 741,770 0.3001 0.00%
2020-12-18 0 0.325 0.325 0.330 0.315 0.325 382,000 122,330 0.3202 0.295 0.295 0.299 0.286 0.295 421,034 0.2905 1.56%
2020-12-17 0 0.320 0.320 0.325 0.320 0.335 34,000 11,085 0.3260 0.290 0.290 0.295 0.290 0.304 37,474 0.2958 0.00%
2020-12-16 0 0.320 0.320 0.325 0.320 0.325 68,000 21,810 0.3207 0.290 0.290 0.295 0.290 0.295 74,949 0.2910 -4.48%
2020-12-15 0 0.335 0.315 0.335 0.320 0.335 112,000 36,685 0.3275 0.304 0.286 0.304 0.290 0.304 123,445 0.2972 1.52%
2020-12-14 0 0.330 0.320 0.330 0.325 0.330 10,000 3,265 0.3265 0.299 0.290 0.299 0.295 0.299 11,022 0.2962 1.54%
2020-12-11 0 0.325 0.325 0.330 0.320 0.330 138,000 44,855 0.3250 0.295 0.295 0.299 0.290 0.299 152,101 0.2949 0.00%
2020-12-10 0 0.325 0.325 0.330 0.325 0.335 52,000 17,350 0.3337 0.295 0.295 0.299 0.295 0.304 57,314 0.3027 -1.52%
2020-12-09 0 0.330 0.325 0.330 0.320 0.340 696,411 232,470 0.3338 0.299 0.295 0.299 0.290 0.308 767,573 0.3029 3.13%
2020-12-08 0 0.320 0.320 0.325 0.320 0.320 359,000 114,880 0.3200 0.290 0.290 0.295 0.290 0.290 395,684 0.2903 1.59%
2020-12-07 0 0.315 0.315 0.325 0.315 0.330 179,000 57,845 0.3232 0.286 0.286 0.295 0.286 0.299 197,291 0.2932 0.00%
2020-12-04 0 0.315 0.315 0.325 0.315 0.320 276,000 88,280 0.3199 0.286 0.286 0.295 0.286 0.290 304,203 0.2902 -3.08%
2020-12-03 0 0.325 0.315 0.320 0.310 0.330 624,000 202,150 0.3240 0.295 0.286 0.290 0.281 0.299 687,763 0.2939 4.84%
2020-12-02 0 0.310 0.310 0.320 - - 0 0 - 0.281 0.281 0.290 - - 0 - 0.00%
2020-12-01 0 0.310 0.310 0.325 0.305 0.315 970,000 301,230 0.3105 0.281 0.281 0.295 0.277 0.286 1,069,118 0.2818 -1.59%
2020-11-30 0 0.315 0.315 0.325 0.315 0.325 106,000 33,690 0.3178 0.286 0.286 0.295 0.286 0.295 116,831 0.2884 -1.56%
2020-11-27 0 0.320 0.320 0.330 0.320 0.335 131,000 42,190 0.3221 0.290 0.290 0.299 0.290 0.304 144,386 0.2922 -1.54%
2020-11-26 0 0.325 0.325 0.330 0.310 0.335 1,490,000 491,490 0.3299 0.295 0.295 0.299 0.281 0.304 1,642,254 0.2993 3.17%
2020-11-25 0 0.315 0.315 0.325 0.315 0.325 325,000 104,405 0.3212 0.286 0.286 0.295 0.286 0.295 358,210 0.2915 1.61%
2020-11-24 0 0.310 0.310 0.325 0.310 0.310 17,000 5,270 0.3100 0.281 0.281 0.295 0.281 0.281 18,737 0.2813 -1.59%
2020-11-23 0 0.315 0.315 0.325 0.310 0.325 376,000 119,085 0.3167 0.286 0.286 0.295 0.281 0.295 414,421 0.2874 -1.56%
2020-11-20 0 0.320 0.320 0.325 0.310 0.325 409,000 131,895 0.3225 0.290 0.290 0.295 0.281 0.295 450,793 0.2926 1.59%
2020-11-19 0 0.315 0.310 0.320 0.305 0.320 813,000 254,765 0.3134 0.286 0.281 0.290 0.277 0.290 896,076 0.2843 0.00%
2020-11-18 0 0.315 0.315 0.320 0.315 0.330 610,000 197,870 0.3244 0.286 0.286 0.290 0.286 0.299 672,332 0.2943 1.61%
2020-11-17 0 0.310 0.310 0.315 0.305 0.315 881,000 274,490 0.3116 0.281 0.281 0.286 0.277 0.286 971,024 0.2827 3.33%
2020-11-16 0 0.300 0.300 0.310 0.290 0.305 2,033,000 609,615 0.2999 0.272 0.272 0.281 0.263 0.277 2,240,740 0.2721 0.00%
2020-11-13 0 0.300 0.300 0.310 0.300 0.305 597,000 179,895 0.3013 0.272 0.272 0.281 0.272 0.277 658,004 0.2734 0.00%
2020-11-12 0 0.300 0.300 0.305 0.295 0.305 1,532,000 463,135 0.3023 0.272 0.272 0.277 0.268 0.277 1,688,546 0.2743 0.00%
2020-11-11 0 0.300 0.295 0.300 0.295 0.330 4,816,000 1,481,165 0.3076 0.272 0.268 0.272 0.268 0.299 5,308,118 0.2790 -7.69%
2020-11-10 0 0.325 0.325 0.330 0.310 0.325 227,000 71,875 0.3166 0.295 0.295 0.299 0.281 0.295 250,196 0.2873 3.17%
2020-11-09 0 0.315 0.315 0.325 0.315 0.325 93,000 29,795 0.3204 0.286 0.286 0.295 0.286 0.295 102,503 0.2907 0.00%
2020-11-06 0 0.315 0.315 0.325 0.315 0.315 137,000 43,155 0.3150 0.286 0.286 0.295 0.286 0.286 150,999 0.2858 1.61%
2020-11-05 0 0.310 0.310 0.315 0.310 0.320 1,868,000 594,120 0.3181 0.281 0.281 0.286 0.281 0.290 2,058,880 0.2886 0.00%
2020-11-04 0 0.310 0.310 0.315 0.310 0.315 289,000 90,730 0.3139 0.281 0.281 0.286 0.281 0.286 318,531 0.2848 -1.59%
2020-11-03 0 0.315 0.315 0.320 0.310 0.320 393,000 123,645 0.3146 0.286 0.286 0.290 0.281 0.290 433,158 0.2854 0.00%
2020-11-02 0 0.315 0.315 0.320 0.310 0.315 470,000 148,035 0.3150 0.286 0.286 0.290 0.281 0.286 518,026 0.2858 0.00%
2020-10-30 0 0.315 0.315 0.335 0.315 0.320 98,000 30,995 0.3163 0.286 0.286 0.304 0.286 0.290 108,014 0.2870 0.00%
2020-10-29 0 0.315 0.315 0.330 0.315 0.325 97,000 31,120 0.3208 0.286 0.286 0.299 0.286 0.295 106,912 0.2911 0.00%
2020-10-28 0 0.315 0.315 0.325 0.315 0.320 633,000 202,405 0.3198 0.286 0.286 0.295 0.286 0.290 697,682 0.2901 0.00%
2020-10-27 0 0.315 0.315 0.320 0.315 0.320 88,000 28,025 0.3185 0.286 0.286 0.290 0.286 0.290 96,992 0.2889 -1.56%
2020-10-23 0 0.320 0.320 0.330 0.320 0.330 91,000 29,715 0.3265 0.290 0.290 0.299 0.290 0.299 100,299 0.2963 0.00%
2020-10-22 0 0.320 0.320 0.325 0.320 0.325 892,000 289,435 0.3245 0.290 0.290 0.295 0.290 0.295 983,148 0.2944 0.00%
2020-10-21 0 0.320 0.320 0.325 0.320 0.330 3,253,000 1,053,845 0.3240 0.290 0.290 0.295 0.290 0.299 3,585,404 0.2939 -1.54%
2020-10-20 0 0.325 0.325 0.330 0.325 0.335 5,262,000 1,745,160 0.3317 0.295 0.295 0.299 0.295 0.304 5,799,692 0.3009 -2.99%
2020-10-19 0 0.335 0.330 0.335 0.325 0.335 2,426,000 809,545 0.3337 0.304 0.299 0.304 0.295 0.304 2,673,898 0.3028 0.00%
2020-10-16 0 0.335 0.335 0.340 0.325 0.340 2,875,000 960,485 0.3341 0.304 0.304 0.308 0.295 0.308 3,168,779 0.3031 -1.47%
2020-10-15 0 0.340 0.340 0.350 0.340 0.340 2,000 680 0.3400 0.308 0.308 0.318 0.308 0.308 2,204 0.3085 0.00%
2020-10-14 0 0.340 0.340 0.350 0.340 0.350 46,000 15,890 0.3454 0.308 0.308 0.318 0.308 0.318 50,700 0.3134 -4.23%
2020-10-12 0 0.355 0.340 0.355 0.340 0.360 157,000 54,785 0.3489 0.322 0.308 0.322 0.308 0.327 173,043 0.3166 2.90%
2020-10-09 0 0.345 0.345 0.350 0.340 0.350 238,000 81,025 0.3404 0.313 0.313 0.318 0.308 0.318 262,320 0.3089 1.47%
2020-10-08 0 0.340 0.340 0.345 0.335 0.340 294,000 99,540 0.3386 0.308 0.308 0.313 0.304 0.308 324,042 0.3072 0.00%
2020-10-07 0 0.340 0.340 0.345 0.330 0.345 1,080,000 367,210 0.3400 0.308 0.308 0.313 0.299 0.313 1,190,359 0.3085 -2.86%
2020-10-06 0 0.350 0.350 0.355 0.335 0.350 487,000 167,355 0.3436 0.318 0.318 0.322 0.304 0.318 536,764 0.3118 4.48%
2020-10-05 0 0.335 0.335 0.345 0.330 0.345 348,000 117,585 0.3379 0.304 0.304 0.313 0.299 0.313 383,560 0.3066 -1.47%
2020-09-30 0 0.340 0.340 0.380 0.340 0.350 106,000 36,710 0.3463 0.308 0.308 0.345 0.308 0.318 116,831 0.3142 0.00%
2020-09-29 0 0.340 0.335 0.340 0.340 0.340 10,000 3,400 0.3400 0.308 0.304 0.308 0.308 0.308 11,022 0.3085 1.49%
2020-09-28 0 0.335 0.335 0.350 0.330 0.350 410,000 140,570 0.3429 0.304 0.304 0.318 0.299 0.318 451,895 0.3111 -2.90%
2020-09-25 0 0.345 0.345 0.355 0.345 0.355 304,000 106,530 0.3504 0.313 0.313 0.322 0.313 0.322 335,064 0.3179 -1.43%
2020-09-24 0 0.350 0.350 0.355 0.345 0.350 70,000 24,280 0.3469 0.318 0.318 0.322 0.313 0.318 77,153 0.3147 0.00%
2020-09-23 0 0.350 0.350 0.360 0.345 0.355 366,000 128,815 0.3520 0.318 0.318 0.327 0.313 0.322 403,399 0.3193 1.45%
2020-09-22 0 0.345 0.345 0.360 0.345 0.355 618,000 218,200 0.3531 0.313 0.313 0.327 0.313 0.322 681,150 0.3203 0.00%
2020-09-21 0 0.345 0.345 0.350 0.345 0.360 3,415,000 1,196,990 0.3505 0.313 0.313 0.318 0.313 0.327 3,763,958 0.3180 -2.82%
2020-09-18 0 0.355 0.350 0.355 0.355 0.370 7,581,459 2,700,458 0.3562 0.322 0.318 0.322 0.322 0.336 8,356,162 0.3232 0.00%
2020-09-17 0 0.355 0.355 0.365 0.355 0.360 311,000 111,905 0.3598 0.322 0.322 0.331 0.322 0.327 342,779 0.3265 0.00%
2020-09-16 0 0.355 0.355 0.360 0.355 0.360 64,000 22,745 0.3554 0.322 0.322 0.327 0.322 0.327 70,540 0.3224 -1.39%
2020-09-15 0 0.360 0.360 0.370 0.345 0.370 703,000 256,575 0.3650 0.327 0.327 0.336 0.313 0.336 774,835 0.3311 -1.37%
2020-09-14 0 0.365 0.350 0.370 0.345 0.365 103,000 36,420 0.3536 0.331 0.318 0.336 0.313 0.331 113,525 0.3208 0.00%
2020-09-11 0 0.365 0.355 0.365 0.355 0.365 58,000 20,625 0.3556 0.331 0.322 0.331 0.322 0.331 63,927 0.3226 2.82%
2020-09-10 0 0.355 0.355 0.365 0.350 0.360 1,593,000 563,810 0.3539 0.322 0.322 0.331 0.318 0.327 1,755,779 0.3211 0.00%
2020-09-09 0 0.355 0.350 0.360 0.355 0.370 403,000 143,305 0.3556 0.322 0.318 0.327 0.322 0.336 444,180 0.3226 -1.39%
2020-09-08 0 0.360 0.360 0.370 0.360 0.360 102,000 36,720 0.3600 0.327 0.327 0.336 0.327 0.327 112,423 0.3266 0.00%
2020-09-07 0 0.360 0.360 0.375 0.360 0.360 12,000 4,320 0.3600 0.327 0.327 0.340 0.327 0.327 13,226 0.3266 0.00%
2020-09-04 0 0.360 0.360 0.370 0.360 0.360 4,000 1,440 0.3600 0.327 0.327 0.336 0.327 0.327 4,409 0.3266 0.00%
2020-09-03 0 0.360 0.360 0.370 0.360 0.370 266,000 96,965 0.3645 0.327 0.327 0.336 0.327 0.336 293,181 0.3307 -2.70%
2020-09-02 0 0.370 0.365 0.370 0.360 0.370 38,000 14,000 0.3684 0.336 0.331 0.336 0.327 0.336 41,883 0.3343 2.78%
2020-09-01 0 0.360 0.360 0.370 0.360 0.360 42,000 15,120 0.3600 0.327 0.327 0.336 0.327 0.327 46,292 0.3266 -1.37%
2020-08-31 0 0.365 0.365 0.375 0.350 0.370 675,000 245,540 0.3638 0.331 0.331 0.340 0.318 0.336 743,974 0.3300 -2.67%
2020-08-28 0 0.375 0.370 0.380 0.365 0.380 436,000 161,950 0.3714 0.340 0.336 0.345 0.331 0.345 480,552 0.3370 0.00%
2020-08-27 0 0.375 0.385 0.390 0.375 0.385 568,000 214,000 0.3768 0.340 0.349 0.354 0.340 0.349 626,040 0.3418 0.00%
2020-08-26 0 0.375 0.375 0.385 0.375 0.380 121,000 45,875 0.3791 0.340 0.340 0.349 0.340 0.345 133,364 0.3440 -1.32%
2020-08-25 0 0.380 0.380 0.385 0.380 0.385 583,000 223,540 0.3834 0.345 0.345 0.349 0.345 0.349 642,573 0.3479 0.00%
2020-08-24 0 0.380 0.375 0.380 0.375 0.380 459,000 172,830 0.3765 0.345 0.340 0.345 0.340 0.345 505,902 0.3416 0.00%
2020-08-21 0 0.380 0.380 0.385 0.380 0.385 441,000 169,730 0.3849 0.345 0.345 0.349 0.345 0.349 486,063 0.3492 0.00%
2020-08-20 0 0.380 0.380 0.385 0.375 0.385 869,000 330,260 0.3800 0.345 0.345 0.349 0.340 0.349 957,798 0.3448 1.33%
2020-08-19 0 0.375 0.375 0.380 - - 0 0 - 0.340 0.340 0.345 - - 0 - 1.35%
2020-08-18 0 0.370 0.370 0.380 0.365 0.370 85,000 31,430 0.3698 0.336 0.336 0.345 0.331 0.336 93,686 0.3355 0.00%
2020-08-17 0 0.370 0.370 0.380 0.365 0.370 117,000 42,890 0.3666 0.336 0.336 0.345 0.331 0.336 128,956 0.3326 -2.63%
2020-08-14 0 0.380 0.380 0.385 0.380 0.385 444,000 168,725 0.3800 0.345 0.345 0.349 0.345 0.349 489,370 0.3448 2.70%
2020-08-13 0 0.370 0.370 0.375 0.370 0.385 1,534,000 581,965 0.3794 0.336 0.336 0.340 0.336 0.349 1,690,750 0.3442 -2.63%
2020-08-12 0 0.380 0.380 0.385 0.365 0.380 1,393,000 528,055 0.3791 0.345 0.345 0.349 0.331 0.345 1,535,342 0.3439 1.33%
2020-08-11 0 0.375 0.370 0.375 0.360 0.375 532,000 195,130 0.3668 0.340 0.336 0.340 0.327 0.340 586,362 0.3328 1.35%
2020-08-10 0 0.370 0.360 0.375 0.360 0.370 65,000 23,640 0.3637 0.336 0.327 0.340 0.327 0.336 71,642 0.3300 2.78%
2020-08-07 0 0.360 0.360 0.370 0.360 0.360 60,000 21,600 0.3600 0.327 0.327 0.336 0.327 0.327 66,131 0.3266 -2.70%
2020-08-06 0 0.370 0.370 0.375 0.370 0.370 1,166,000 431,420 0.3700 0.336 0.336 0.340 0.336 0.336 1,285,146 0.3357 0.00%
2020-08-05 0 0.370 0.370 0.375 0.365 0.370 899,000 331,635 0.3689 0.336 0.336 0.340 0.331 0.336 990,863 0.3347 0.00%
2020-08-04 0 0.370 0.370 0.380 0.365 0.380 1,013,000 377,215 0.3724 0.336 0.336 0.345 0.331 0.345 1,116,512 0.3379 -1.33%
2020-08-03 0 0.375 0.375 0.385 0.365 0.375 77,000 28,565 0.3710 0.340 0.340 0.349 0.331 0.340 84,868 0.3366 -1.32%
2020-07-31 0 0.380 0.375 0.380 0.370 0.380 739,000 279,895 0.3787 0.345 0.340 0.345 0.336 0.345 814,514 0.3436 0.00%
2020-07-30 0 0.380 0.375 0.380 0.375 0.380 50,000 18,755 0.3751 0.345 0.340 0.345 0.340 0.345 55,109 0.3403 1.33%
2020-07-29 0 0.375 0.375 0.380 0.375 0.380 580,000 219,005 0.3776 0.340 0.340 0.345 0.340 0.345 639,267 0.3426 -1.32%
2020-07-28 0 0.380 0.380 0.385 0.375 0.385 1,425,000 543,090 0.3811 0.345 0.345 0.349 0.340 0.349 1,570,612 0.3458 0.00%
2020-07-27 0 0.380 0.380 0.385 0.370 0.380 5,656,000 2,126,785 0.3760 0.345 0.345 0.349 0.336 0.345 6,233,952 0.3412 2.70%
2020-07-24 0 0.370 0.370 0.375 0.365 0.370 751,000 276,515 0.3682 0.336 0.336 0.340 0.331 0.336 827,740 0.3341 -1.33%
2020-07-23 0 0.375 0.375 0.385 0.375 0.380 237,000 89,030 0.3757 0.340 0.340 0.349 0.340 0.345 261,218 0.3408 2.74%
2020-07-22 0 0.365 0.365 0.370 0.360 0.375 537,000 195,775 0.3646 0.331 0.331 0.336 0.327 0.340 591,873 0.3308 -1.35%
2020-07-21 0 0.370 0.360 0.370 0.355 0.370 174,000 62,595 0.3597 0.336 0.327 0.336 0.322 0.336 191,780 0.3264 2.78%
2020-07-20 0 0.360 0.360 0.370 0.360 0.365 569,000 205,880 0.3618 0.327 0.327 0.336 0.327 0.331 627,143 0.3283 -2.70%
2020-07-17 0 0.370 0.370 0.375 0.365 0.370 555,000 205,330 0.3700 0.336 0.336 0.340 0.331 0.336 611,712 0.3357 0.00%
2020-07-16 0 0.370 0.370 0.385 0.370 0.385 1,761,000 662,305 0.3761 0.336 0.336 0.349 0.336 0.349 1,940,946 0.3412 -2.63%
2020-07-15 0 0.380 0.380 0.390 0.380 0.395 345,000 133,095 0.3858 0.345 0.345 0.354 0.345 0.358 380,253 0.3500 0.00%
2020-07-14 0 0.380 0.380 0.385 0.380 0.390 898,000 346,310 0.3856 0.345 0.345 0.349 0.345 0.354 989,761 0.3499 -2.56%
2020-07-13 0 0.390 0.390 0.400 0.390 0.405 1,220,000 489,895 0.4016 0.354 0.354 0.363 0.354 0.367 1,344,664 0.3643 1.30%
2020-07-10 0 0.385 0.385 0.395 0.380 0.385 366,000 140,790 0.3847 0.349 0.349 0.358 0.345 0.349 403,399 0.3490 -2.53%
2020-07-09 0 0.395 0.390 0.405 0.390 0.405 2,420,000 963,530 0.3982 0.358 0.354 0.367 0.354 0.367 2,667,285 0.3612 2.60%
2020-07-08 0 0.385 0.380 0.385 0.375 0.400 1,685,000 651,755 0.3868 0.349 0.345 0.349 0.340 0.363 1,857,180 0.3509 0.00%
2020-07-07 0 0.385 0.385 0.395 0.385 0.405 3,447,000 1,353,240 0.3926 0.349 0.349 0.358 0.349 0.367 3,799,228 0.3562 0.00%
2020-07-06 0 0.385 0.385 0.395 0.385 0.405 3,372,000 1,317,845 0.3908 0.349 0.349 0.358 0.349 0.367 3,716,564 0.3546 -1.28%
2020-07-03 0 0.390 0.380 0.390 0.370 0.390 1,346,000 516,100 0.3834 0.354 0.345 0.354 0.336 0.354 1,483,540 0.3479 5.41%
2020-07-02 0 0.370 0.375 0.380 0.350 0.385 1,378,000 510,650 0.3706 0.336 0.340 0.345 0.318 0.349 1,518,809 0.3362 0.00%
2020-06-30 0 0.370 0.365 0.380 0.365 0.390 408,000 153,020 0.3750 0.336 0.331 0.345 0.331 0.354 449,691 0.3403 -1.33%
2020-06-29 0 0.375 0.370 0.375 0.370 0.375 48,000 17,990 0.3748 0.340 0.336 0.340 0.336 0.340 52,905 0.3400 -1.32%
2020-06-26 0 0.380 0.375 0.390 0.375 0.385 266,000 102,170 0.3841 0.345 0.340 0.354 0.340 0.349 293,181 0.3485 -1.30%
2020-06-24 0 0.385 0.375 0.385 0.370 0.390 933,000 353,435 0.3788 0.349 0.340 0.349 0.336 0.354 1,028,338 0.3437 1.32%
2020-06-23 0 0.380 0.375 0.390 0.375 0.380 871,000 330,060 0.3789 0.345 0.340 0.354 0.340 0.345 960,002 0.3438 0.00%
2020-06-22 0 0.380 0.380 0.390 0.375 0.400 351,000 137,915 0.3929 0.345 0.345 0.354 0.340 0.363 386,867 0.3565 -1.30%
2020-06-19 0 0.385 0.385 0.390 0.370 0.390 603,000 230,825 0.3828 0.349 0.349 0.354 0.336 0.354 664,617 0.3473 1.32%
2020-06-18 0 0.380 0.380 0.385 0.375 0.385 203,000 76,845 0.3785 0.345 0.345 0.349 0.340 0.349 223,743 0.3435 -1.30%
2020-06-17 0 0.385 0.375 0.385 0.375 0.385 22,000 8,260 0.3755 0.349 0.340 0.349 0.340 0.349 24,248 0.3406 -1.28%
2020-06-16 0 0.390 0.375 0.390 0.355 0.400 2,566,000 962,185 0.3750 0.354 0.340 0.354 0.322 0.363 2,828,204 0.3402 8.33%
2020-06-15 0 0.360 0.350 0.365 0.345 0.360 341,000 120,990 0.3548 0.327 0.318 0.331 0.313 0.327 375,845 0.3219 0.00%
2020-06-12 0 0.360 0.350 0.360 0.350 0.360 528,000 186,560 0.3533 0.327 0.318 0.327 0.318 0.327 581,953 0.3206 0.00%
2020-06-11 0 0.360 0.360 0.370 0.360 0.375 1,562,000 573,440 0.3671 0.327 0.327 0.336 0.327 0.340 1,721,611 0.3331 -6.49%
2020-06-10 0 0.385 0.375 0.385 0.365 0.385 2,362,000 886,510 0.3753 0.349 0.340 0.349 0.331 0.349 2,603,358 0.3405 5.48%
2020-06-09 0 0.365 0.365 0.370 0.355 0.370 1,003,000 365,960 0.3649 0.331 0.331 0.336 0.322 0.336 1,105,490 0.3310 1.39%
2020-06-08 0 0.360 0.355 0.365 0.355 0.365 1,168,000 420,090 0.3597 0.327 0.322 0.331 0.322 0.331 1,287,351 0.3263 -2.70%
2020-06-05 0 0.370 0.365 0.370 0.355 0.375 2,970,000 1,087,755 0.3662 0.336 0.331 0.336 0.322 0.340 3,273,486 0.3323 0.00%
2020-06-04 0 0.370 0.365 0.370 0.360 0.375 3,235,000 1,189,510 0.3677 0.336 0.331 0.336 0.327 0.340 3,565,565 0.3336 2.78%
2020-06-03 0 0.360 0.355 0.360 0.350 0.360 690,000 246,530 0.3573 0.327 0.322 0.327 0.318 0.327 760,507 0.3242 0.00%
2020-06-02 0 0.360 0.350 0.360 0.345 0.370 1,879,000 673,485 0.3584 0.327 0.318 0.327 0.313 0.336 2,071,004 0.3252 5.88%
2020-06-01 0 0.340 0.335 0.345 0.330 0.345 299,000 99,875 0.3340 0.308 0.304 0.313 0.299 0.313 329,553 0.3031 1.49%
2020-05-29 0 0.335 0.330 0.335 0.330 0.335 3,000 1,000 0.3333 0.304 0.299 0.304 0.299 0.304 3,307 0.3024 1.52%
2020-05-28 0 0.330 0.330 0.335 0.330 0.335 422,000 140,020 0.3318 0.299 0.299 0.304 0.299 0.304 465,122 0.3010 -4.35%
2020-05-27 0 0.345 0.340 0.345 0.340 0.345 275,000 93,570 0.3403 0.313 0.308 0.313 0.308 0.313 303,101 0.3087 -0.06%
2020-05-26 0 0.365 0.360 0.365 0.355 0.370 827,000 301,655 0.3648 0.313 0.309 0.313 0.305 0.317 963,788 0.3130 2.82%
2020-05-25 0 0.355 0.345 0.355 0.345 0.355 1,486,000 520,840 0.3505 0.305 0.296 0.305 0.296 0.305 1,731,789 0.3008 1.43%
2020-05-22 0 0.350 0.350 0.355 0.350 0.365 2,363,000 833,025 0.3525 0.300 0.300 0.305 0.300 0.313 2,753,847 0.3025 -2.78%
2020-05-21 0 0.360 0.360 0.370 0.355 0.370 372,000 133,350 0.3585 0.309 0.309 0.317 0.305 0.317 433,530 0.3076 -1.37%
2020-05-20 0 0.365 0.360 0.365 0.360 0.375 20,000 7,245 0.3623 0.313 0.309 0.313 0.309 0.322 23,308 0.3108 1.39%
2020-05-19 0 0.360 0.360 0.365 0.360 0.365 535,000 193,170 0.3611 0.309 0.309 0.313 0.309 0.313 623,491 0.3098 0.00%
2020-05-18 0 0.360 0.360 0.365 0.350 0.370 217,000 79,375 0.3658 0.309 0.309 0.313 0.300 0.317 252,892 0.3139 0.00%
2020-05-15 0 0.360 0.355 0.360 0.355 0.360 2,417,000 858,850 0.3553 0.309 0.305 0.309 0.305 0.309 2,816,779 0.3049 -1.37%
2020-05-14 0 0.365 0.360 0.365 0.360 0.365 247,000 89,655 0.3630 0.313 0.309 0.313 0.309 0.313 287,855 0.3115 0.00%
2020-05-13 0 0.365 0.360 0.370 - - 0 0 - 0.313 0.309 0.317 - - 0 - 0.00%
2020-05-12 0 0.365 0.365 0.370 0.360 0.370 278,000 101,465 0.3650 0.313 0.313 0.317 0.309 0.317 323,982 0.3132 1.39%
2020-05-11 0 0.360 0.360 0.365 0.360 0.370 200,000 73,440 0.3672 0.309 0.309 0.313 0.309 0.317 233,081 0.3151 0.00%
2020-05-08 0 0.360 0.360 0.365 0.355 0.370 121,000 43,105 0.3562 0.309 0.309 0.313 0.305 0.317 141,014 0.3057 0.00%
2020-05-07 0 0.360 0.355 0.365 0.355 0.365 1,103,000 392,350 0.3557 0.309 0.305 0.313 0.305 0.313 1,285,440 0.3052 0.00%
2020-05-06 0 0.360 0.355 0.365 0.355 0.365 20,000 7,200 0.3600 0.309 0.305 0.313 0.305 0.313 23,308 0.3089 0.00%
2020-05-05 0 0.360 0.350 0.360 0.350 0.360 13,000 4,630 0.3562 0.309 0.300 0.309 0.300 0.309 15,150 0.3056 1.41%
2020-05-04 0 0.355 0.350 0.355 0.350 0.360 1,132,000 397,520 0.3512 0.305 0.300 0.305 0.300 0.309 1,319,236 0.3013 0.00%
2020-04-29 0 0.355 0.355 0.360 0.355 0.380 1,201,000 431,115 0.3590 0.305 0.305 0.309 0.305 0.326 1,399,649 0.3080 1.43%
2020-04-28 0 0.350 0.350 0.355 0.340 0.355 912,000 317,060 0.3477 0.300 0.300 0.305 0.292 0.305 1,062,848 0.2983 2.94%
2020-04-27 0 0.340 0.340 0.350 0.340 0.350 359,000 125,220 0.3488 0.292 0.292 0.300 0.292 0.300 418,380 0.2993 0.00%
2020-04-24 0 0.340 0.340 0.345 0.335 0.350 2,339,000 801,320 0.3426 0.292 0.292 0.296 0.287 0.300 2,725,878 0.2940 0.00%
2020-04-23 0 0.340 0.330 0.335 0.335 0.345 661,000 222,245 0.3362 0.292 0.283 0.287 0.287 0.296 770,331 0.2885 1.49%
2020-04-22 0 0.335 0.335 0.345 0.335 0.345 337,000 113,855 0.3378 0.287 0.287 0.296 0.287 0.296 392,741 0.2899 -2.90%
2020-04-21 0 0.345 0.340 0.350 0.340 0.350 876,000 302,770 0.3456 0.296 0.292 0.300 0.292 0.300 1,020,893 0.2966 -1.43%
2020-04-20 0 0.350 0.345 0.350 0.345 0.355 1,714,000 599,805 0.3499 0.300 0.296 0.300 0.296 0.305 1,997,501 0.3003 0.00%
2020-04-17 0 0.350 0.345 0.350 0.345 0.355 831,000 289,760 0.3487 0.300 0.296 0.300 0.296 0.305 968,450 0.2992 0.00%
2020-04-16 0 0.350 0.340 0.355 0.340 0.355 1,043,000 361,215 0.3463 0.300 0.292 0.305 0.292 0.305 1,215,515 0.2972 -1.41%
2020-04-15 0 0.355 0.345 0.355 0.345 0.360 1,138,000 400,985 0.3524 0.305 0.296 0.305 0.296 0.309 1,326,229 0.3023 -1.39%
2020-04-14 0 0.360 0.355 0.365 0.360 0.370 991,000 358,240 0.3615 0.309 0.305 0.313 0.309 0.317 1,154,914 0.3102 0.00%
2020-04-09 0 0.360 0.355 0.360 0.350 0.360 1,666,000 590,875 0.3547 0.309 0.305 0.309 0.300 0.309 1,941,561 0.3043 2.86%
2020-04-08 0 0.350 0.340 0.350 0.345 0.355 864,000 302,160 0.3497 0.300 0.292 0.300 0.296 0.305 1,006,908 0.3001 0.00%
2020-04-07 0 0.350 0.350 0.355 0.345 0.355 769,000 269,050 0.3499 0.300 0.300 0.305 0.296 0.305 896,195 0.3002 0.00%
2020-04-06 0 0.350 0.350 0.355 0.345 0.360 626,000 216,915 0.3465 0.300 0.300 0.305 0.296 0.309 729,542 0.2973 0.00%
2020-04-03 0 0.350 0.340 0.350 0.345 0.360 1,435,000 496,205 0.3458 0.300 0.292 0.300 0.296 0.309 1,672,353 0.2967 1.45%
2020-04-02 0 0.345 0.335 0.345 0.330 0.350 426,000 143,865 0.3377 0.296 0.287 0.296 0.283 0.300 496,462 0.2898 1.47%
2020-04-01 0 0.340 0.340 0.350 0.340 0.360 1,054,000 365,105 0.3464 0.292 0.292 0.300 0.292 0.309 1,228,335 0.2972 -4.23%
2020-03-31 0 0.355 0.350 0.355 0.350 0.355 177,000 62,285 0.3519 0.305 0.300 0.305 0.300 0.305 206,276 0.3019 0.00%
2020-03-30 0 0.355 0.350 0.355 0.350 0.360 878,000 311,195 0.3544 0.305 0.300 0.305 0.300 0.309 1,023,224 0.3041 -1.39%
2020-03-27 0 0.360 0.350 0.360 0.350 0.365 1,793,000 644,825 0.3596 0.309 0.300 0.309 0.300 0.313 2,089,568 0.3086 1.41%
2020-03-26 0 0.355 0.355 0.360 0.350 0.365 1,566,000 557,040 0.3557 0.305 0.305 0.309 0.300 0.313 1,825,021 0.3052 0.00%
2020-03-25 0 0.355 0.355 0.360 0.345 0.355 2,285,000 801,310 0.3507 0.305 0.305 0.309 0.296 0.305 2,662,946 0.3009 2.90%
2020-03-24 0 0.345 0.340 0.345 0.330 0.350 3,982,000 1,374,690 0.3452 0.296 0.292 0.296 0.283 0.300 4,640,635 0.2962 0.00%
2020-03-23 0 0.345 0.340 0.350 0.345 0.370 5,450,000 1,907,310 0.3500 0.296 0.292 0.300 0.296 0.317 6,351,447 0.3003 -6.76%
2020-03-20 0 0.370 0.365 0.370 0.365 0.385 4,262,000 1,574,595 0.3694 0.317 0.313 0.317 0.313 0.330 4,966,948 0.3170 1.37%
2020-03-19 0 0.365 0.365 0.370 0.350 0.410 5,436,000 2,051,105 0.3773 0.313 0.313 0.317 0.300 0.352 6,335,131 0.3238 -10.98%
2020-03-18 0 0.410 0.410 0.415 0.405 0.430 1,146,000 480,875 0.4196 0.352 0.352 0.356 0.348 0.369 1,335,552 0.3601 -4.65%
2020-03-17 0 0.430 0.425 0.430 0.420 0.435 1,359,000 580,215 0.4269 0.369 0.365 0.369 0.360 0.373 1,583,783 0.3663 -2.27%
2020-03-16 0 0.440 0.430 0.440 0.430 0.450 1,101,000 481,715 0.4375 0.378 0.369 0.378 0.369 0.386 1,283,109 0.3754 -2.22%
2020-03-13 0 0.450 0.440 0.450 0.435 0.460 4,925,000 2,166,490 0.4399 0.386 0.378 0.386 0.373 0.395 5,739,610 0.3775 -5.26%
2020-03-12 0 0.475 0.470 0.475 0.470 0.480 2,062,000 976,490 0.4736 0.408 0.403 0.408 0.403 0.412 2,403,061 0.4064 -3.06%
2020-03-11 0 0.490 0.480 0.490 0.480 0.490 2,055,000 991,700 0.4826 0.420 0.412 0.420 0.412 0.420 2,394,903 0.4141 2.08%
2020-03-10 0 0.480 0.480 0.485 0.480 0.490 1,714,000 827,910 0.4830 0.412 0.412 0.416 0.412 0.420 1,997,501 0.4145 -1.03%
2020-03-09 0 0.485 0.475 0.485 0.480 0.495 1,841,000 891,320 0.4841 0.416 0.408 0.416 0.412 0.425 2,145,507 0.4154 -1.02%
2020-03-06 0 0.490 0.490 0.500 0.490 0.495 560,000 274,645 0.4904 0.420 0.420 0.429 0.420 0.425 652,626 0.4208 -2.00%
2020-03-05 0 0.500 0.500 0.510 0.500 0.510 278,000 139,080 0.5003 0.429 0.429 0.438 0.429 0.438 323,982 0.4293 0.00%
2020-03-04 0 0.500 0.490 0.500 0.495 0.500 134,000 66,380 0.4954 0.429 0.420 0.429 0.425 0.429 156,164 0.4251 0.00%
2020-03-03 0 0.500 0.495 0.500 0.495 0.510 312,000 155,320 0.4978 0.429 0.425 0.429 0.425 0.438 363,606 0.4272 1.01%
2020-03-02 0 0.495 0.490 0.495 0.480 0.500 895,000 436,560 0.4878 0.425 0.420 0.425 0.412 0.429 1,043,036 0.4185 1.02%
2020-02-28 0 0.490 0.485 0.490 0.485 0.500 2,419,000 1,188,870 0.4915 0.420 0.416 0.420 0.416 0.429 2,819,110 0.4217 -3.92%
2020-02-27 0 0.510 0.500 0.510 0.495 0.510 273,000 136,330 0.4994 0.438 0.429 0.438 0.425 0.438 318,155 0.4285 0.00%
2020-02-26 0 0.510 0.500 0.510 0.495 0.510 441,000 220,550 0.5001 0.438 0.429 0.438 0.425 0.438 513,943 0.4291 2.00%
2020-02-25 0 0.500 0.500 0.510 0.500 0.510 273,000 136,690 0.5007 0.429 0.429 0.438 0.429 0.438 318,155 0.4296 0.00%
2020-02-24 0 0.500 0.500 0.510 0.500 0.510 363,000 181,590 0.5002 0.429 0.429 0.438 0.429 0.438 423,041 0.4292 -1.96%
2020-02-21 0 0.510 0.500 0.510 0.500 0.510 142,000 71,120 0.5008 0.438 0.429 0.438 0.429 0.438 165,487 0.4298 0.00%
2020-02-20 0 0.510 0.510 0.520 0.500 0.520 247,000 125,610 0.5085 0.438 0.438 0.446 0.429 0.446 287,855 0.4364 0.00%
2020-02-19 0 0.510 0.500 0.510 0.500 0.520 110,000 56,230 0.5112 0.438 0.429 0.438 0.429 0.446 128,194 0.4386 0.00%
2020-02-18 0 0.510 0.500 0.510 0.500 0.520 322,000 164,260 0.5101 0.438 0.429 0.438 0.429 0.446 375,260 0.4377 0.00%
2020-02-17 0 0.510 0.500 0.520 0.510 0.520 811,000 418,310 0.5158 0.438 0.429 0.446 0.438 0.446 945,142 0.4426 0.00%
2020-02-14 0 0.510 0.500 0.520 0.510 0.520 888,000 453,040 0.5102 0.438 0.429 0.446 0.438 0.446 1,034,878 0.4378 2.00%
2020-02-13 0 0.500 0.500 0.510 0.500 0.510 833,000 419,800 0.5040 0.429 0.429 0.438 0.429 0.438 970,781 0.4324 -1.96%
2020-02-12 0 0.510 0.500 0.510 0.500 0.510 444,000 224,080 0.5047 0.438 0.429 0.438 0.429 0.438 517,439 0.4331 0.00%
2020-02-11 0 0.510 0.500 0.510 0.500 0.510 461,000 230,720 0.5005 0.438 0.429 0.438 0.429 0.438 537,251 0.4294 0.00%
2020-02-10 0 0.510 0.500 0.510 0.500 0.510 539,000 269,780 0.5005 0.438 0.429 0.438 0.429 0.438 628,152 0.4295 2.00%
2020-02-07 0 0.500 0.500 0.510 0.500 0.520 1,167,000 586,080 0.5022 0.429 0.429 0.438 0.429 0.446 1,360,025 0.4309 -3.85%
2020-02-06 0 0.520 0.510 0.520 0.500 0.520 745,000 378,850 0.5085 0.446 0.438 0.446 0.429 0.446 868,225 0.4363 4.00%
2020-02-05 0 0.500 0.500 0.510 0.500 0.520 766,000 388,470 0.5071 0.429 0.429 0.438 0.429 0.446 892,699 0.4352 0.00%
2020-02-04 0 0.500 0.500 0.510 0.495 0.510 1,481,000 740,485 0.5000 0.429 0.429 0.438 0.425 0.438 1,725,962 0.4290 0.00%
2020-02-03 0 0.500 0.495 0.500 0.490 0.510 1,406,283 696,400 0.4952 0.429 0.425 0.429 0.420 0.438 1,638,886 0.4249 0.00%
2020-01-31 0 0.500 0.495 0.500 0.490 0.510 1,652,000 818,445 0.4954 0.429 0.425 0.429 0.420 0.438 1,925,246 0.4251 2.04%
2020-01-30 0 0.490 0.490 0.495 0.490 0.520 5,747,000 2,876,450 0.5005 0.420 0.420 0.425 0.420 0.446 6,697,571 0.4295 -5.77%
2020-01-29 0 0.520 0.510 0.520 0.520 0.550 1,722,000 899,330 0.5223 0.446 0.438 0.446 0.446 0.472 2,006,824 0.4481 -8.77%
2020-01-24 0 0.570 0.550 0.570 0.550 0.570 497,000 278,140 0.5596 0.489 0.472 0.489 0.472 0.489 579,205 0.4802 3.64%
2020-01-23 0 0.550 0.550 0.560 0.550 0.580 1,063,000 596,640 0.5613 0.472 0.472 0.481 0.472 0.498 1,238,823 0.4816 -6.78%
2020-01-22 0 0.590 0.570 0.590 0.560 0.590 854,000 487,640 0.5710 0.506 0.489 0.506 0.481 0.506 995,254 0.4900 1.72%
2020-01-21 0 0.580 0.570 0.580 0.570 0.590 1,999,000 1,146,270 0.5734 0.498 0.489 0.498 0.489 0.506 2,329,641 0.4920 -3.33%
2020-01-20 0 0.600 0.580 0.600 0.580 0.600 1,882,000 1,110,360 0.5900 0.515 0.498 0.515 0.498 0.515 2,193,289 0.5063 1.69%
2020-01-17 0 0.590 0.580 0.590 0.580 0.600 1,119,000 656,620 0.5868 0.506 0.498 0.506 0.498 0.515 1,304,086 0.5035 0.00%
2020-01-16 0 0.590 0.580 0.590 0.580 0.590 1,657,000 975,950 0.5890 0.506 0.498 0.506 0.498 0.506 1,931,073 0.5054 1.72%
2020-01-15 0 0.580 0.580 0.590 0.570 0.600 3,078,000 1,790,860 0.5818 0.498 0.498 0.506 0.489 0.515 3,587,111 0.4992 -3.33%
2020-01-14 0 0.600 0.590 0.600 0.590 0.610 1,748,000 1,056,000 0.6041 0.515 0.506 0.515 0.506 0.523 2,037,125 0.5184 -1.64%
2020-01-13 0 0.610 0.600 0.610 0.600 0.620 1,954,000 1,190,020 0.6090 0.523 0.515 0.523 0.515 0.532 2,277,198 0.5226 0.00%
2020-01-10 0 0.610 0.600 0.610 0.600 0.620 3,306,000 2,021,940 0.6116 0.523 0.515 0.523 0.515 0.532 3,852,822 0.5248 -1.61%
2020-01-09 0 0.620 0.610 0.620 0.580 0.620 6,370,000 3,847,870 0.6041 0.532 0.523 0.532 0.498 0.532 7,423,617 0.5183 5.08%
2020-01-08 0 0.590 0.570 0.590 0.570 0.600 13,566,000 7,910,760 0.5831 0.506 0.489 0.506 0.489 0.515 15,809,858 0.5004 -1.67%
2020-01-07 0 0.600 0.590 0.600 0.560 0.600 9,302,000 5,436,210 0.5844 0.515 0.506 0.515 0.481 0.515 10,840,579 0.5015 5.26%
2020-01-06 0 0.570 0.560 0.570 0.550 0.580 3,580,000 2,032,940 0.5679 0.489 0.481 0.489 0.472 0.498 4,172,143 0.4873 0.00%
2020-01-03 0 0.570 0.550 0.570 0.540 0.570 5,515,000 3,048,990 0.5529 0.489 0.472 0.489 0.463 0.489 6,427,198 0.4744 5.56%
2020-01-02 0 0.540 0.530 0.540 0.520 0.540 4,099,000 2,199,550 0.5366 0.463 0.455 0.463 0.446 0.463 4,776,987 0.4604 0.00%
2019-12-31 0 0.540 0.530 0.540 0.530 0.540 315,000 169,390 0.5377 0.463 0.455 0.463 0.455 0.463 367,102 0.4614 0.00%
2019-12-30 0 0.540 0.520 0.540 0.530 0.540 3,150,000 1,676,910 0.5324 0.463 0.446 0.463 0.455 0.463 3,671,020 0.4568 1.89%
2019-12-27 0 0.530 0.520 0.530 0.520 0.540 1,441,000 764,140 0.5303 0.455 0.446 0.455 0.446 0.463 1,679,346 0.4550 0.00%
2019-12-24 0 0.530 0.520 0.530 0.520 0.530 169,000 87,940 0.5204 0.455 0.446 0.455 0.446 0.455 196,953 0.4465 1.92%
2019-12-23 0 0.520 0.510 0.520 0.520 0.530 706,000 367,370 0.5204 0.446 0.438 0.446 0.446 0.455 822,775 0.4465 -1.89%
2019-12-20 0 0.530 0.530 0.540 0.520 0.540 2,134,000 1,134,660 0.5317 0.455 0.455 0.463 0.446 0.463 2,486,970 0.4562 -1.85%
2019-12-19 0 0.540 0.520 0.540 0.530 0.540 67,000 35,630 0.5318 0.463 0.446 0.463 0.455 0.463 78,082 0.4563 0.00%
2019-12-18 0 0.540 0.530 0.540 0.520 0.540 360,000 190,950 0.5304 0.463 0.455 0.463 0.446 0.463 419,545 0.4551 0.00%
2019-12-17 0 0.540 0.530 0.540 0.530 0.540 816,000 436,670 0.5351 0.463 0.455 0.463 0.455 0.463 950,969 0.4592 0.00%
2019-12-16 0 0.540 0.520 0.540 0.510 0.540 1,745,000 924,230 0.5296 0.463 0.446 0.463 0.438 0.463 2,033,628 0.4545 1.89%
2019-12-13 0 0.530 0.510 0.530 0.510 0.530 1,923,000 996,100 0.5180 0.455 0.438 0.455 0.438 0.455 2,241,070 0.4445 1.92%
2019-12-12 0 0.520 0.510 0.520 0.510 0.520 970,000 498,270 0.5137 0.446 0.438 0.446 0.438 0.446 1,130,441 0.4408 0.00%
2019-12-11 0 0.520 0.510 0.520 0.510 0.520 997,000 511,440 0.5130 0.446 0.438 0.446 0.438 0.446 1,161,907 0.4402 0.00%
2019-12-10 0 0.520 0.510 0.520 0.510 0.520 297,000 152,630 0.5139 0.446 0.438 0.446 0.438 0.446 346,125 0.4410 0.00%
2019-12-09 0 0.520 0.510 0.520 0.510 0.520 418,000 216,640 0.5183 0.446 0.438 0.446 0.438 0.446 487,138 0.4447 0.00%
2019-12-06 0 0.520 0.510 0.520 0.510 0.520 2,057,000 1,056,180 0.5135 0.446 0.438 0.446 0.438 0.446 2,397,234 0.4406 0.00%
2019-12-05 0 0.520 0.510 0.520 0.510 0.520 185,000 94,910 0.5130 0.446 0.438 0.446 0.438 0.446 215,600 0.4402 0.00%
2019-12-04 0 0.520 0.510 0.520 0.510 0.520 2,133,000 1,096,080 0.5139 0.446 0.438 0.446 0.438 0.446 2,485,805 0.4409 -1.89%
2019-12-03 0 0.530 0.510 0.530 0.510 0.530 810,000 417,070 0.5149 0.455 0.438 0.455 0.438 0.455 943,976 0.4418 1.92%
2019-12-02 0 0.520 0.510 0.520 0.510 0.520 155,000 80,490 0.5193 0.446 0.438 0.446 0.438 0.446 180,637 0.4456 1.96%
2019-11-29 0 0.510 0.510 0.520 0.510 0.530 747,000 381,960 0.5113 0.438 0.438 0.446 0.438 0.455 870,556 0.4388 -3.77%
2019-11-28 0 0.530 0.520 0.530 0.520 0.530 303,000 158,560 0.5233 0.455 0.446 0.455 0.446 0.455 353,117 0.4490 0.00%
2019-11-27 0 0.530 0.520 0.530 0.520 0.540 1,400,000 743,910 0.5314 0.455 0.446 0.455 0.446 0.463 1,631,564 0.4559 0.00%
2019-11-26 0 0.530 0.520 0.530 0.510 0.530 1,020,000 533,680 0.5232 0.455 0.446 0.455 0.438 0.455 1,188,711 0.4490 0.00%
2019-11-25 0 0.530 0.520 0.530 0.510 0.530 239,000 124,260 0.5199 0.455 0.446 0.455 0.438 0.455 278,531 0.4461 1.92%
2019-11-22 0 0.520 0.510 0.520 0.510 0.520 446,000 230,560 0.5170 0.446 0.438 0.446 0.438 0.446 519,770 0.4436 0.00%
2019-11-21 0 0.520 0.510 0.520 0.510 0.520 989,000 506,780 0.5124 0.446 0.438 0.446 0.438 0.446 1,152,584 0.4397 1.96%
2019-11-20 0 0.510 0.510 0.520 0.510 0.540 1,092,000 563,920 0.5164 0.438 0.438 0.446 0.438 0.463 1,272,620 0.4431 -5.56%
2019-11-19 0 0.540 0.520 0.540 0.520 0.540 1,618,000 848,590 0.5245 0.463 0.446 0.463 0.446 0.463 1,885,622 0.4500 3.85%
2019-11-18 0 0.520 0.510 0.520 0.510 0.520 504,000 261,670 0.5192 0.446 0.438 0.446 0.438 0.446 587,363 0.4455 1.96%
2019-11-15 0 0.510 0.510 0.520 0.510 0.520 1,654,000 847,750 0.5125 0.438 0.438 0.446 0.438 0.446 1,927,577 0.4398 -3.77%
2019-11-14 0 0.530 0.520 0.530 0.520 0.540 1,246,000 651,180 0.5226 0.455 0.446 0.455 0.446 0.463 1,452,092 0.4484 -1.85%
2019-11-13 0 0.540 0.530 0.540 0.520 0.540 1,631,000 868,710 0.5326 0.463 0.455 0.463 0.446 0.463 1,900,772 0.4570 -1.82%
2019-11-12 0 0.550 0.540 0.550 0.530 0.550 2,398,000 1,288,060 0.5371 0.472 0.463 0.472 0.455 0.472 2,794,637 0.4609 -1.79%
2019-11-11 0 0.560 0.520 0.560 0.500 0.560 2,531,000 1,333,680 0.5269 0.481 0.446 0.481 0.429 0.481 2,949,635 0.4522 3.70%
2019-11-08 0 0.540 0.520 0.540 0.520 0.540 637,000 337,390 0.5297 0.463 0.446 0.463 0.446 0.463 742,362 0.4545 0.00%
2019-11-07 0 0.540 0.520 0.540 0.500 0.540 2,671,000 1,388,200 0.5197 0.463 0.446 0.463 0.429 0.463 3,112,792 0.4460 5.88%
2019-11-06 0 0.510 0.510 0.520 0.500 0.520 479,000 245,220 0.5119 0.438 0.438 0.446 0.429 0.446 558,228 0.4393 -1.92%
2019-11-05 0 0.520 0.510 0.520 0.510 0.530 2,148,000 1,125,230 0.5239 0.446 0.438 0.446 0.438 0.455 2,503,286 0.4495 0.00%
2019-11-04 0 0.520 0.500 0.520 0.485 0.520 5,842,000 2,928,185 0.5012 0.446 0.429 0.446 0.416 0.446 6,808,285 0.4301 8.33%
2019-11-01 0 0.480 0.475 0.485 0.475 0.485 111,000 53,805 0.4847 0.412 0.408 0.416 0.408 0.416 129,360 0.4159 -1.03%
2019-10-31 0 0.485 0.475 0.485 0.485 0.485 8,000 3,880 0.4850 0.416 0.408 0.416 0.416 0.416 9,323 0.4162 0.00%
2019-10-30 0 0.485 0.475 0.485 0.480 0.485 269,000 129,165 0.4802 0.416 0.408 0.416 0.412 0.416 313,493 0.4120 0.00%
2019-10-29 0 0.485 0.475 0.485 0.475 0.485 124,000 59,355 0.4787 0.416 0.408 0.416 0.408 0.416 144,510 0.4107 1.04%
2019-10-28 0 0.480 0.475 0.480 0.470 0.485 718,000 341,700 0.4759 0.412 0.408 0.412 0.403 0.416 836,759 0.4084 0.00%
2019-10-25 0 0.480 0.480 0.485 0.480 0.490 73,000 35,450 0.4856 0.412 0.412 0.416 0.412 0.420 85,074 0.4167 0.00%
2019-10-24 0 0.480 0.480 0.485 0.475 0.495 441,000 212,640 0.4822 0.412 0.412 0.416 0.408 0.425 513,943 0.4137 1.05%
2019-10-23 0 0.475 0.475 0.480 - - 0 0 - 0.408 0.408 0.412 - - 0 - 0.00%
2019-10-22 0 0.475 0.475 0.480 0.470 0.480 70,000 33,275 0.4754 0.408 0.408 0.412 0.403 0.412 81,578 0.4079 0.00%
2019-10-21 0 0.475 0.475 0.480 0.475 0.480 441,000 209,630 0.4754 0.408 0.408 0.412 0.408 0.412 513,943 0.4079 0.00%
2019-10-18 0 0.475 0.475 0.480 0.475 0.480 124,000 58,965 0.4755 0.408 0.408 0.412 0.408 0.412 144,510 0.4080 0.00%
2019-10-17 0 0.475 0.475 0.480 0.470 0.480 255,000 120,735 0.4735 0.408 0.408 0.412 0.403 0.412 297,178 0.4063 1.06%
2019-10-16 0 0.470 0.470 0.480 0.470 0.480 665,000 315,910 0.4751 0.403 0.403 0.412 0.403 0.412 774,993 0.4076 -2.08%
2019-10-15 0 0.480 0.475 0.480 0.475 0.480 261,000 124,025 0.4752 0.412 0.408 0.412 0.408 0.412 304,170 0.4077 0.00%
2019-10-14 0 0.480 0.475 0.480 0.470 0.485 575,000 274,450 0.4773 0.412 0.408 0.412 0.403 0.416 670,107 0.4096 0.00%
2019-10-11 0 0.480 0.475 0.480 0.475 0.480 767,000 368,025 0.4798 0.412 0.408 0.412 0.408 0.412 893,864 0.4117 2.13%
2019-10-10 0 0.470 0.470 0.475 0.470 0.480 58,000 27,595 0.4758 0.403 0.403 0.408 0.403 0.412 67,593 0.4083 0.00%
2019-10-09 0 0.470 0.470 0.475 0.470 0.480 1,345,000 635,360 0.4724 0.403 0.403 0.408 0.403 0.412 1,567,467 0.4053 -2.08%
2019-10-08 0 0.480 0.480 0.485 0.475 0.485 730,000 350,340 0.4799 0.412 0.412 0.416 0.408 0.416 850,744 0.4118 0.00%
2019-10-04 0 0.480 0.480 0.485 0.480 0.490 361,000 174,210 0.4826 0.412 0.412 0.416 0.412 0.420 420,711 0.4141 -2.04%
2019-10-03 0 0.490 0.480 0.490 0.480 0.490 267,000 128,945 0.4829 0.420 0.412 0.420 0.412 0.420 311,163 0.4144 0.00%
2019-10-02 0 0.490 0.480 0.490 0.480 0.490 124,000 60,150 0.4851 0.420 0.412 0.420 0.412 0.420 144,510 0.4162 1.03%
2019-09-30 0 0.485 0.485 0.490 0.480 0.490 377,000 182,000 0.4828 0.416 0.416 0.420 0.412 0.420 439,357 0.4142 0.00%
2019-09-27 0 0.485 0.480 0.485 0.480 0.495 445,000 216,800 0.4872 0.416 0.412 0.416 0.412 0.425 518,604 0.4180 -1.02%
2019-09-26 0 0.490 0.485 0.490 0.485 0.490 75,000 36,420 0.4856 0.420 0.416 0.420 0.416 0.420 87,405 0.4167 1.03%
2019-09-25 0 0.485 0.485 0.490 0.485 0.495 715,000 349,900 0.4894 0.416 0.416 0.420 0.416 0.425 833,263 0.4199 -1.02%
2019-09-24 0 0.490 0.485 0.495 0.485 0.495 73,000 35,830 0.4908 0.420 0.416 0.425 0.416 0.425 85,074 0.4212 0.00%
2019-09-23 0 0.490 0.490 0.495 0.485 0.495 736,000 358,495 0.4871 0.420 0.420 0.425 0.416 0.425 857,737 0.4180 0.00%
2019-09-20 0 0.490 0.490 0.495 0.490 0.495 30,000 14,705 0.4902 0.420 0.420 0.425 0.420 0.425 34,962 0.4206 0.00%
2019-09-19 0 0.490 0.485 0.490 0.485 0.495 145,000 71,255 0.4914 0.420 0.416 0.420 0.416 0.425 168,983 0.4217 0.00%
2019-09-18 0 0.490 0.485 0.490 0.490 0.495 1,147,000 562,125 0.4901 0.420 0.416 0.420 0.420 0.425 1,336,717 0.4205 0.00%
2019-09-17 0 0.490 0.490 0.495 0.485 0.495 683,000 332,375 0.4866 0.420 0.420 0.425 0.416 0.425 795,970 0.4176 0.00%
2019-09-16 0 0.490 0.490 0.495 0.490 0.510 2,275,000 1,125,335 0.4947 0.420 0.420 0.425 0.420 0.438 2,651,292 0.4244 -1.01%
2019-09-13 0 0.495 0.490 0.495 0.490 0.500 3,639,000 1,806,575 0.4964 0.425 0.420 0.425 0.420 0.429 4,240,902 0.4260 0.00%
2019-09-12 0 0.495 0.495 0.500 0.480 0.500 2,076,000 1,010,400 0.4867 0.425 0.425 0.429 0.412 0.429 2,419,377 0.4176 2.06%
2019-09-11 0 0.485 0.485 0.490 0.480 0.490 1,654,000 800,800 0.4842 0.416 0.416 0.420 0.412 0.420 1,927,577 0.4154 0.00%
2019-09-10 0 0.485 0.485 0.490 0.485 0.490 871,000 424,730 0.4876 0.416 0.416 0.420 0.416 0.420 1,015,066 0.4184 0.00%
2019-09-09 0 0.485 0.485 0.490 0.485 0.490 53,000 25,770 0.4862 0.416 0.416 0.420 0.416 0.420 61,766 0.4172 -1.02%
2019-09-06 0 0.490 0.485 0.490 0.485 0.495 550,000 269,510 0.4900 0.420 0.416 0.420 0.416 0.425 640,972 0.4205 1.03%
2019-09-05 0 0.485 0.485 0.490 0.485 0.500 517,000 255,590 0.4944 0.416 0.416 0.420 0.416 0.429 602,513 0.4242 -1.02%
2019-09-04 0 0.490 0.490 0.495 0.485 0.490 579,000 282,630 0.4881 0.420 0.420 0.425 0.416 0.420 674,768 0.4189 1.03%
2019-09-03 0 0.485 0.485 0.490 0.485 0.490 314,073 153,080 0.4874 0.416 0.416 0.420 0.416 0.420 366,022 0.4182 0.00%
2019-09-02 0 0.485 0.485 0.490 0.485 0.495 150,000 73,665 0.4911 0.416 0.416 0.420 0.416 0.425 174,810 0.4214 0.00%
2019-08-30 0 0.485 0.485 0.490 0.485 0.495 609,000 298,310 0.4898 0.416 0.416 0.420 0.416 0.425 709,730 0.4203 -1.02%
2019-08-29 0 0.490 0.490 0.495 0.485 0.495 228,318 111,929 0.4902 0.420 0.420 0.425 0.416 0.425 266,082 0.4207 0.00%
2019-08-28 0 0.490 0.490 0.500 0.490 0.510 446,000 222,150 0.4981 0.420 0.420 0.429 0.420 0.438 519,770 0.4274 0.00%
2019-08-27 0 0.490 0.490 0.495 0.490 0.500 369,000 182,250 0.4939 0.420 0.420 0.425 0.420 0.429 430,034 0.4238 0.00%
2019-08-26 0 0.490 0.485 0.490 0.475 0.495 1,101,000 536,890 0.4876 0.420 0.416 0.420 0.408 0.425 1,283,109 0.4184 0.00%
2019-08-23 0 0.490 0.490 0.495 0.490 0.520 5,065,000 2,515,415 0.4966 0.420 0.420 0.425 0.420 0.446 5,902,766 0.4261 -7.55%
2019-08-22 0 0.530 0.520 0.530 0.510 0.550 1,406,000 749,560 0.5331 0.455 0.446 0.455 0.438 0.472 1,638,557 0.4575 3.92%
2019-08-21 0 0.510 0.510 0.520 0.510 0.520 190,000 98,110 0.5164 0.438 0.438 0.446 0.438 0.446 221,427 0.4431 0.00%
2019-08-20 0 0.510 0.510 0.520 0.510 0.530 161,000 83,360 0.5178 0.438 0.438 0.446 0.438 0.455 187,630 0.4443 -3.77%
2019-08-19 0 0.530 0.510 0.530 0.510 0.530 179,000 93,010 0.5196 0.455 0.438 0.455 0.438 0.455 208,607 0.4459 3.92%
2019-08-16 0 0.510 0.500 0.510 0.495 0.510 328,000 163,695 0.4991 0.438 0.429 0.438 0.425 0.438 382,252 0.4282 2.00%
2019-08-15 0 0.500 0.495 0.500 0.490 0.500 598,000 295,180 0.4936 0.429 0.425 0.429 0.420 0.429 696,911 0.4236 1.01%
2019-08-14 0 0.495 0.490 0.495 0.495 0.510 359,000 179,015 0.4986 0.425 0.420 0.425 0.425 0.438 418,380 0.4279 -1.00%
2019-08-13 0 0.500 0.495 0.500 0.495 0.510 1,899,000 945,075 0.4977 0.429 0.425 0.429 0.425 0.438 2,213,100 0.4270 -3.85%
2019-08-12 0 0.520 0.510 0.520 0.500 0.520 243,000 124,050 0.5105 0.446 0.438 0.446 0.429 0.446 283,193 0.4380 0.00%
2019-08-09 0 0.520 0.520 0.530 0.510 0.520 456,000 235,120 0.5156 0.446 0.446 0.455 0.438 0.446 531,424 0.4424 0.00%
2019-08-08 0 0.520 0.510 0.520 0.500 0.520 235,000 120,770 0.5139 0.446 0.438 0.446 0.429 0.446 273,870 0.4410 1.96%
2019-08-07 0 0.510 0.500 0.520 0.490 0.530 1,166,000 585,235 0.5019 0.438 0.429 0.446 0.420 0.455 1,358,860 0.4307 0.00%
2019-08-06 0 0.510 0.500 0.510 0.495 0.520 1,294,000 646,175 0.4994 0.438 0.429 0.438 0.425 0.446 1,508,032 0.4285 -1.92%
2019-08-05 0 0.520 0.520 0.530 0.510 0.530 1,568,000 811,320 0.5174 0.446 0.446 0.455 0.438 0.455 1,827,352 0.4440 -1.89%
2019-08-02 0 0.530 0.530 0.540 0.530 0.540 1,575,000 834,870 0.5301 0.455 0.455 0.463 0.455 0.463 1,835,510 0.4548 -1.85%
2019-08-01 0 0.540 0.540 0.550 0.530 0.560 1,936,000 1,049,590 0.5421 0.463 0.463 0.472 0.455 0.481 2,256,220 0.4652 -1.82%
2019-07-31 0 0.550 0.550 0.560 0.550 0.560 932,000 512,840 0.5503 0.472 0.472 0.481 0.472 0.481 1,086,156 0.4722 -1.79%
2019-07-30 0 0.560 0.550 0.560 0.550 0.560 856,000 470,890 0.5501 0.481 0.472 0.481 0.472 0.481 997,585 0.4720 1.82%
2019-07-29 0 0.550 0.540 0.550 0.540 0.560 1,259,000 692,510 0.5500 0.472 0.463 0.472 0.463 0.481 1,467,242 0.4720 0.00%
2019-07-26 0 0.550 0.550 0.560 0.550 0.560 515,000 285,500 0.5544 0.472 0.472 0.481 0.472 0.481 600,183 0.4757 0.00%
2019-07-25 0 0.550 0.550 0.560 0.550 0.560 523,000 289,380 0.5533 0.472 0.472 0.481 0.472 0.481 609,506 0.4748 1.85%
2019-07-24 0 0.540 0.540 0.550 0.540 0.550 40,000 21,880 0.5470 0.463 0.463 0.472 0.463 0.472 46,616 0.4694 0.00%
2019-07-23 0 0.540 0.540 0.550 0.540 0.550 378,000 204,200 0.5402 0.463 0.463 0.472 0.463 0.472 440,522 0.4635 0.00%
2019-07-22 0 0.540 0.530 0.540 0.530 0.550 401,000 215,090 0.5364 0.463 0.455 0.463 0.455 0.472 467,327 0.4603 0.00%
2019-07-19 0 0.540 0.540 0.550 0.530 0.550 383,000 205,920 0.5377 0.463 0.463 0.472 0.455 0.472 446,349 0.4613 1.89%
2019-07-18 0 0.530 0.530 0.540 0.530 0.540 60,000 32,110 0.5352 0.455 0.455 0.463 0.455 0.463 69,924 0.4592 -1.85%
2019-07-17 0 0.540 0.530 0.550 0.530 0.550 206,000 112,520 0.5462 0.463 0.455 0.472 0.455 0.472 240,073 0.4687 -1.82%
2019-07-16 0 0.550 0.540 0.550 0.540 0.550 408,000 220,600 0.5407 0.472 0.463 0.472 0.463 0.472 475,484 0.4639 1.85%
2019-07-15 0 0.540 0.530 0.540 0.520 0.550 5,238,000 2,793,840 0.5334 0.463 0.455 0.463 0.446 0.472 6,104,381 0.4577 -1.82%
2019-07-12 0 0.550 0.540 0.550 0.540 0.560 1,167,000 638,450 0.5471 0.472 0.463 0.472 0.463 0.481 1,360,025 0.4694 1.85%
2019-07-11 0 0.540 0.530 0.540 0.530 0.540 530,000 281,980 0.5320 0.463 0.455 0.463 0.455 0.463 617,664 0.4565 1.89%
2019-07-10 0 0.530 0.530 0.540 0.530 0.540 317,000 168,210 0.5306 0.455 0.455 0.463 0.455 0.463 369,433 0.4553 -1.85%
2019-07-09 0 0.540 0.540 0.550 0.530 0.550 825,000 445,680 0.5402 0.463 0.463 0.472 0.455 0.472 961,458 0.4635 -1.82%
2019-07-08 0 0.550 0.540 0.550 0.540 0.550 273,000 147,710 0.5411 0.472 0.463 0.472 0.463 0.472 318,155 0.4643 0.00%
2019-07-05 0 0.550 0.530 0.550 0.530 0.550 403,000 217,450 0.5396 0.472 0.455 0.472 0.455 0.472 469,657 0.4630 0.00%
2019-07-04 0 0.550 0.540 0.560 0.540 0.550 140,000 75,830 0.5416 0.472 0.463 0.481 0.463 0.472 163,156 0.4648 -1.79%
2019-07-03 0 0.560 0.550 0.560 0.550 0.560 143,000 79,270 0.5543 0.481 0.472 0.481 0.472 0.481 166,653 0.4757 1.82%
2019-07-02 0 0.550 0.540 0.550 0.540 0.550 1,624,000 880,080 0.5419 0.472 0.463 0.472 0.463 0.472 1,892,615 0.4650 1.85%
2019-06-28 0 0.540 0.520 0.540 0.520 0.540 292,000 154,010 0.5274 0.463 0.446 0.463 0.446 0.463 340,298 0.4526 1.89%
2019-06-27 0 0.530 0.530 0.540 0.520 0.540 241,000 127,890 0.5307 0.455 0.455 0.463 0.446 0.463 280,862 0.4553 0.00%
2019-06-26 0 0.530 0.530 0.540 0.530 0.540 543,000 288,450 0.5312 0.455 0.455 0.463 0.455 0.463 632,814 0.4558 -1.85%
2019-06-25 0 0.540 0.530 0.540 0.540 0.550 1,187,000 641,030 0.5400 0.463 0.455 0.463 0.463 0.472 1,383,333 0.4634 -1.82%
2019-06-24 0 0.550 0.540 0.550 0.540 0.550 430,000 232,350 0.5403 0.472 0.463 0.472 0.463 0.472 501,123 0.4637 1.85%
2019-06-21 0 0.540 0.540 0.550 0.540 0.550 1,037,000 560,050 0.5401 0.463 0.463 0.472 0.463 0.472 1,208,523 0.4634 0.00%
2019-06-20 0 0.540 0.530 0.540 0.520 0.550 1,233,000 659,600 0.5350 0.463 0.455 0.463 0.446 0.472 1,436,942 0.4590 0.00%
2019-06-19 0 0.540 0.530 0.540 0.530 0.550 1,902,000 1,017,530 0.5350 0.463 0.455 0.463 0.455 0.472 2,216,597 0.4591 1.89%
2019-06-18 0 0.530 0.520 0.530 0.520 0.540 1,101,000 582,120 0.5287 0.455 0.446 0.455 0.446 0.463 1,283,109 0.4537 0.00%
2019-06-17 0 0.530 0.520 0.530 0.520 0.540 409,000 216,110 0.5284 0.455 0.446 0.455 0.446 0.463 476,650 0.4534 -1.85%
2019-06-14 0 0.540 0.530 0.540 0.530 0.540 50,000 26,990 0.5398 0.463 0.455 0.463 0.455 0.463 58,270 0.4632 0.00%
2019-06-13 0 0.540 0.530 0.550 0.530 0.550 407,000 218,910 0.5379 0.463 0.455 0.472 0.455 0.472 474,319 0.4615 0.00%
2019-06-12 0 0.540 0.540 0.550 0.540 0.550 307,000 165,950 0.5406 0.463 0.463 0.472 0.463 0.472 357,779 0.4638 0.00%
2019-06-11 0 0.540 0.530 0.540 0.530 0.550 680,000 368,340 0.5417 0.463 0.455 0.463 0.455 0.472 792,474 0.4648 1.89%
2019-06-10 0 0.530 0.530 0.550 0.530 0.550 1,057,000 570,770 0.5400 0.455 0.455 0.472 0.455 0.472 1,231,831 0.4634 -1.85%
2019-06-06 0 0.540 0.530 0.540 0.520 0.540 635,000 336,700 0.5302 0.463 0.455 0.463 0.446 0.463 740,031 0.4550 1.89%
2019-06-05 0 0.530 0.520 0.530 0.520 0.540 374,000 198,080 0.5296 0.455 0.446 0.455 0.446 0.463 435,861 0.4545 0.00%
2019-06-04 0 0.530 0.530 0.540 0.520 0.540 1,520,000 805,160 0.5297 0.455 0.455 0.463 0.446 0.463 1,771,413 0.4545 1.92%
2019-06-03 0 0.520 0.520 0.530 0.510 0.530 1,235,000 645,520 0.5227 0.446 0.446 0.455 0.438 0.455 1,439,273 0.4485 -1.89%
2019-05-31 0 0.530 0.520 0.530 0.510 0.540 2,290,000 1,192,880 0.5209 0.455 0.446 0.455 0.438 0.463 2,668,773 0.4470 3.92%
2019-05-30 0 0.510 0.500 0.510 0.500 0.510 289,000 145,980 0.5051 0.438 0.429 0.438 0.429 0.438 336,801 0.4334 0.00%
2019-05-29 0 0.510 0.500 0.510 0.500 0.510 6,080,000 3,043,120 0.5005 0.438 0.429 0.438 0.429 0.438 7,085,651 0.4295 0.00%
2019-05-28 0 0.510 0.500 0.510 0.500 0.510 3,425,000 1,713,630 0.5003 0.438 0.429 0.438 0.429 0.438 3,991,505 0.4293 3.03%
2019-05-27 0 0.495 0.495 0.500 0.495 0.510 4,417,000 2,208,935 0.5001 0.425 0.425 0.429 0.425 0.438 5,147,585 0.4291 -2.94%
2019-05-24 0 0.510 0.500 0.510 0.500 0.520 393,000 199,880 0.5086 0.438 0.429 0.438 0.429 0.446 458,003 0.4364 0.00%
2019-05-23 0 0.510 0.510 0.520 0.510 0.520 867,000 442,390 0.5103 0.438 0.438 0.446 0.438 0.446 1,010,404 0.4378 -1.92%
2019-05-22 0 0.520 0.510 0.520 0.510 0.520 495,000 252,830 0.5108 0.446 0.438 0.446 0.438 0.446 576,875 0.4383 4.00%
2019-05-21 0 0.500 0.500 0.510 0.495 0.520 4,987,000 2,507,030 0.5027 0.429 0.429 0.438 0.425 0.446 5,811,865 0.4314 0.00%
2019-05-20 0 0.500 0.500 0.510 0.495 0.520 5,901,000 2,982,475 0.5054 0.429 0.429 0.438 0.425 0.446 6,877,043 0.4337 -1.96%
2019-05-17 0 0.510 0.510 0.520 0.510 0.530 2,679,000 1,387,210 0.5178 0.438 0.438 0.446 0.438 0.455 3,122,115 0.4443 -1.92%
2019-05-16 0 0.520 0.510 0.520 0.510 0.540 2,580,000 1,343,440 0.5207 0.446 0.438 0.446 0.438 0.463 3,006,740 0.4468 0.00%
2019-05-15 0 0.520 0.520 0.540 0.520 0.540 1,703,000 899,090 0.5279 0.446 0.446 0.463 0.446 0.463 1,984,681 0.4530 1.25%
2019-05-14 0 0.550 0.550 0.560 0.540 0.590 6,734,000 3,787,520 0.5624 0.441 0.441 0.449 0.433 0.473 8,404,017 0.4507 -5.17%
2019-05-10 0 0.580 0.580 0.590 0.570 0.590 754,000 438,620 0.5817 0.465 0.465 0.473 0.457 0.473 940,990 0.4661 1.75%
2019-05-09 0 0.570 0.560 0.570 0.570 0.620 6,104,000 3,578,760 0.5863 0.457 0.449 0.457 0.457 0.497 7,617,779 0.4698 -6.56%
2019-05-08 0 0.610 0.600 0.610 0.600 0.620 857,000 521,990 0.6091 0.489 0.481 0.489 0.481 0.497 1,069,534 0.4881 0.00%
2019-05-07 0 0.610 0.610 0.620 0.610 0.620 1,751,000 1,079,780 0.6167 0.489 0.489 0.497 0.489 0.497 2,185,244 0.4941 0.00%
2019-05-06 0 0.610 0.600 0.610 0.600 0.620 3,640,000 2,222,970 0.6107 0.489 0.481 0.489 0.481 0.497 4,542,712 0.4893 -3.17%
2019-05-03 0 0.630 0.630 0.640 0.620 0.640 1,147,000 725,810 0.6328 0.505 0.505 0.513 0.497 0.513 1,431,453 0.5070 0.00%
2019-05-02 0 0.630 0.620 0.630 0.620 0.630 192,000 119,850 0.6242 0.505 0.497 0.505 0.497 0.505 239,616 0.5002 0.00%
2019-04-30 0 0.630 0.620 0.630 0.620 0.630 130,000 80,750 0.6212 0.505 0.497 0.505 0.497 0.505 162,240 0.4977 1.61%
2019-04-29 0 0.620 0.610 0.620 0.610 0.630 1,056,000 658,780 0.6238 0.497 0.489 0.497 0.489 0.505 1,317,886 0.4999 0.00%
2019-04-26 0 0.620 0.610 0.620 0.610 0.630 346,000 214,250 0.6192 0.497 0.489 0.497 0.489 0.505 431,807 0.4962 0.00%
2019-04-25 0 0.620 0.610 0.620 0.620 0.630 882,000 548,490 0.6219 0.497 0.489 0.497 0.497 0.505 1,100,734 0.4983 -1.59%
2019-04-24 0 0.630 0.620 0.630 0.620 0.630 1,275,000 792,660 0.6217 0.505 0.497 0.505 0.497 0.505 1,591,197 0.4982 0.00%
2019-04-23 0 0.630 0.620 0.630 0.620 0.640 1,455,000 916,270 0.6297 0.505 0.497 0.505 0.497 0.513 1,815,837 0.5046 -1.56%
2019-04-18 0 0.640 0.630 0.640 0.630 0.650 1,538,000 971,660 0.6318 0.513 0.505 0.513 0.505 0.521 1,919,421 0.5062 -1.54%
2019-04-17 0 0.650 0.640 0.650 0.630 0.650 422,000 268,740 0.6368 0.521 0.513 0.521 0.505 0.521 526,655 0.5103 0.00%
2019-04-16 0 0.650 0.640 0.650 0.630 0.650 627,000 402,650 0.6422 0.521 0.513 0.521 0.505 0.521 782,495 0.5146 0.00%
2019-04-15 0 0.650 0.640 0.650 0.640 0.660 1,633,000 1,057,130 0.6474 0.521 0.513 0.521 0.513 0.529 2,037,980 0.5187 1.56%
2019-04-12 0 0.640 0.630 0.640 0.620 0.650 888,000 567,000 0.6385 0.513 0.505 0.513 0.497 0.521 1,108,222 0.5116 1.59%
2019-04-11 0 0.630 0.620 0.640 0.620 0.650 1,437,000 911,220 0.6341 0.505 0.497 0.513 0.497 0.521 1,793,373 0.5081 -1.56%
2019-04-10 0 0.640 0.630 0.640 0.630 0.640 1,061,000 677,040 0.6381 0.513 0.505 0.513 0.505 0.513 1,324,126 0.5113 0.00%
2019-04-09 0 0.640 0.630 0.640 0.620 0.640 2,931,000 1,836,620 0.6266 0.513 0.505 0.513 0.497 0.513 3,657,882 0.5021 0.00%
2019-04-08 0 0.640 0.630 0.640 0.620 0.650 2,230,000 1,412,660 0.6335 0.513 0.505 0.513 0.497 0.521 2,783,035 0.5076 0.00%
2019-04-04 0 0.640 0.630 0.640 0.630 0.640 1,467,000 937,930 0.6394 0.513 0.505 0.513 0.505 0.513 1,830,813 0.5123 0.00%
2019-04-03 0 0.640 0.630 0.640 0.620 0.650 7,787,000 4,887,060 0.6276 0.513 0.505 0.513 0.497 0.521 9,718,159 0.5029 -1.54%
2019-04-02 0 0.650 0.640 0.650 0.630 0.650 1,609,000 1,037,750 0.6450 0.521 0.513 0.521 0.505 0.521 2,008,028 0.5168 3.17%
2019-04-01 0 0.630 0.620 0.630 0.620 0.640 1,491,000 939,320 0.6300 0.505 0.497 0.505 0.497 0.513 1,860,765 0.5048 1.61%
2019-03-29 0 0.620 0.620 0.630 0.610 0.630 1,448,000 897,230 0.6196 0.497 0.497 0.505 0.489 0.505 1,807,101 0.4965 3.33%
2019-03-28 0 0.600 0.600 0.620 0.600 0.620 635,000 388,030 0.6111 0.481 0.481 0.497 0.481 0.497 792,479 0.4896 -1.64%
2019-03-27 0 0.610 0.610 0.620 0.600 0.630 5,721,000 3,463,880 0.6055 0.489 0.489 0.497 0.481 0.505 7,139,795 0.4852 -1.61%
2019-03-26 0 0.620 0.600 0.620 0.600 0.630 1,825,000 1,115,390 0.6112 0.497 0.481 0.497 0.481 0.505 2,277,596 0.4897 1.64%
2019-03-25 0 0.610 0.610 0.620 0.610 0.630 2,264,000 1,386,590 0.6125 0.489 0.489 0.497 0.489 0.505 2,825,467 0.4907 -3.17%
2019-03-22 0 0.630 0.620 0.630 0.620 0.640 1,506,000 946,470 0.6285 0.505 0.497 0.505 0.497 0.513 1,879,485 0.5036 0.00%
2019-03-21 0 0.630 0.630 0.640 0.620 0.660 4,970,000 3,151,680 0.6341 0.505 0.505 0.513 0.497 0.529 6,202,549 0.5081 -3.08%
2019-03-20 0 0.650 0.650 0.660 0.650 0.670 3,827,000 2,509,790 0.6558 0.521 0.521 0.529 0.521 0.537 4,776,088 0.5255 -1.52%
2019-03-19 0 0.660 0.660 0.670 0.650 0.680 1,227,000 811,560 0.6614 0.529 0.529 0.537 0.521 0.545 1,531,293 0.5300 -1.49%
2019-03-18 0 0.670 0.670 0.680 0.650 0.700 3,410,000 2,287,970 0.6710 0.537 0.537 0.545 0.521 0.561 4,255,673 0.5376 -1.47%
2019-03-15 0 0.680 0.680 0.700 0.680 0.730 5,975,000 4,202,020 0.7033 0.545 0.545 0.561 0.545 0.585 7,456,787 0.5635 0.00%
2019-03-14 0 0.680 0.660 0.680 0.660 0.680 1,674,000 1,118,110 0.6679 0.545 0.529 0.545 0.529 0.545 2,089,148 0.5352 1.49%
2019-03-13 0 0.670 0.660 0.670 0.660 0.690 351,000 237,620 0.6770 0.537 0.529 0.537 0.529 0.553 438,047 0.5425 -1.47%
2019-03-12 0 0.680 0.660 0.680 0.670 0.690 746,000 501,010 0.6716 0.545 0.529 0.545 0.537 0.553 931,006 0.5381 3.03%
2019-03-11 0 0.660 0.660 0.670 0.650 0.680 853,000 558,290 0.6545 0.529 0.529 0.537 0.521 0.545 1,064,542 0.5244 0.00%
2019-03-08 0 0.660 0.660 0.670 0.660 0.700 2,632,000 1,800,580 0.6841 0.529 0.529 0.537 0.529 0.561 3,284,730 0.5482 -4.35%
2019-03-07 0 0.690 0.670 0.690 0.660 0.690 1,180,000 795,240 0.6739 0.553 0.537 0.553 0.529 0.553 1,472,637 0.5400 0.00%
2019-03-06 0 0.690 0.670 0.690 0.670 0.700 1,240,000 852,590 0.6876 0.553 0.537 0.553 0.537 0.561 1,547,517 0.5509 -1.43%
2019-03-05 0 0.700 0.690 0.700 0.690 0.710 379,000 265,700 0.7011 0.561 0.553 0.561 0.553 0.569 472,991 0.5617 -2.78%
2019-03-04 0 0.720 0.700 0.720 0.690 0.720 1,100,000 780,630 0.7097 0.577 0.561 0.577 0.553 0.577 1,372,798 0.5686 1.41%
2019-03-01 0 0.710 0.700 0.710 0.690 0.710 1,043,000 733,730 0.7035 0.569 0.561 0.569 0.553 0.569 1,301,662 0.5637 2.90%
2019-02-28 0 0.690 0.670 0.690 0.670 0.730 1,439,000 1,008,240 0.7007 0.553 0.537 0.553 0.537 0.585 1,795,869 0.5614 -1.43%
2019-02-27 0 0.700 0.700 0.710 0.650 0.720 23,837,000 16,394,390 0.6878 0.561 0.561 0.569 0.521 0.577 29,748,524 0.5511 7.69%
2019-02-26 0 0.650 0.640 0.650 0.640 0.660 2,722,000 1,758,280 0.6460 0.521 0.513 0.521 0.513 0.529 3,397,050 0.5176 0.00%
2019-02-25 0 0.650 0.650 0.670 0.650 0.680 1,542,000 1,022,520 0.6631 0.521 0.521 0.537 0.521 0.545 1,924,413 0.5313 0.00%
2019-02-22 0 0.650 0.650 0.660 0.640 0.660 290,000 189,810 0.6545 0.521 0.521 0.529 0.513 0.529 361,919 0.5245 1.56%
2019-02-21 0 0.640 0.640 0.650 0.640 0.660 902,000 585,110 0.6487 0.513 0.513 0.521 0.513 0.529 1,125,694 0.5198 -1.54%
2019-02-20 0 0.650 0.650 0.660 0.650 0.670 1,825,000 1,187,420 0.6506 0.521 0.521 0.529 0.521 0.537 2,277,596 0.5213 0.00%
2019-02-19 0 0.650 0.640 0.650 0.650 0.680 785,000 521,360 0.6642 0.521 0.513 0.521 0.521 0.545 979,678 0.5322 -2.99%
2019-02-18 0 0.670 0.660 0.670 0.640 0.670 1,381,000 907,130 0.6569 0.537 0.529 0.537 0.513 0.537 1,723,485 0.5263 4.69%
2019-02-15 0 0.640 0.630 0.640 0.630 0.650 1,708,000 1,085,080 0.6353 0.513 0.505 0.513 0.505 0.521 2,131,580 0.5090 -1.54%
2019-02-14 0 0.650 0.640 0.650 0.630 0.680 2,420,000 1,555,480 0.6428 0.521 0.513 0.521 0.505 0.545 3,020,155 0.5150 -2.99%
2019-02-13 0 0.670 0.660 0.670 0.650 0.680 1,172,000 782,180 0.6674 0.537 0.529 0.537 0.521 0.545 1,462,653 0.5348 0.00%
2019-02-12 0 0.670 0.660 0.670 0.620 0.680 4,244,000 2,766,590 0.6519 0.537 0.529 0.537 0.497 0.545 5,296,503 0.5223 6.35%
2019-02-11 0 0.630 0.620 0.630 0.580 0.640 3,444,540 2,113,148 0.6135 0.505 0.497 0.505 0.465 0.513 4,298,778 0.4916 6.78%
2019-02-08 0 0.590 0.570 0.590 0.570 0.590 679,000 393,820 0.5800 0.473 0.457 0.473 0.457 0.473 847,391 0.4647 0.00%
2019-02-04 0 0.590 0.580 0.590 0.570 0.590 316,000 182,390 0.5772 0.473 0.465 0.473 0.457 0.473 394,367 0.4625 3.51%
2019-02-01 0 0.570 0.570 0.580 0.560 0.580 2,227,000 1,262,050 0.5667 0.457 0.457 0.465 0.449 0.465 2,779,291 0.4541 1.79%
2019-01-31 0 0.560 0.560 0.570 0.550 0.580 2,481,000 1,408,500 0.5677 0.449 0.449 0.457 0.441 0.465 3,096,283 0.4549 -1.75%
2019-01-30 0 0.570 0.550 0.570 0.540 0.570 2,107,000 1,162,810 0.5519 0.457 0.441 0.457 0.433 0.457 2,629,531 0.4422 1.79%
2019-01-29 0 0.560 0.550 0.560 0.550 0.570 1,004,000 558,310 0.5561 0.449 0.441 0.449 0.441 0.457 1,252,990 0.4456 0.00%
2019-01-28 0 0.560 0.550 0.560 0.550 0.570 1,523,000 853,630 0.5605 0.449 0.441 0.449 0.441 0.457 1,900,701 0.4491 0.00%
2019-01-25 0 0.560 0.550 0.560 0.550 0.570 1,180,000 659,790 0.5591 0.449 0.441 0.449 0.441 0.457 1,472,637 0.4480 0.00%
2019-01-24 0 0.560 0.550 0.560 0.540 0.560 925,000 510,090 0.5514 0.449 0.441 0.449 0.433 0.449 1,154,398 0.4419 1.82%
2019-01-23 0 0.550 0.550 0.560 0.550 0.560 1,451,230 798,315 0.5501 0.441 0.441 0.449 0.441 0.449 1,811,132 0.4408 1.85%
2019-01-22 0 0.540 0.540 0.550 0.540 0.550 214,000 116,400 0.5439 0.433 0.433 0.441 0.433 0.441 267,072 0.4358 -1.82%
2019-01-21 0 0.550 0.540 0.550 0.540 0.550 789,000 433,250 0.5491 0.441 0.433 0.441 0.433 0.441 984,670 0.4400 1.85%
2019-01-18 0 0.540 0.540 0.550 0.540 0.550 868,000 468,810 0.5401 0.433 0.433 0.441 0.433 0.441 1,083,262 0.4328 -1.82%
2019-01-17 0 0.550 0.530 0.550 0.530 0.550 1,530,000 826,740 0.5404 0.441 0.425 0.441 0.425 0.441 1,909,437 0.4330 0.00%
2019-01-16 0 0.550 0.540 0.550 0.540 0.550 946,000 514,740 0.5441 0.441 0.433 0.441 0.433 0.441 1,180,606 0.4360 0.00%
2019-01-15 0 0.550 0.540 0.550 0.540 0.560 504,000 277,490 0.5506 0.441 0.433 0.441 0.433 0.449 628,991 0.4412 -1.79%
2019-01-14 0 0.560 0.540 0.560 0.550 0.560 132,000 72,710 0.5508 0.449 0.433 0.449 0.441 0.449 164,736 0.4414 0.00%
2019-01-11 0 0.560 0.540 0.550 0.550 0.560 195,000 107,370 0.5506 0.449 0.433 0.441 0.441 0.449 243,360 0.4412 1.82%
2019-01-10 0 0.550 0.540 0.550 0.550 0.560 225,000 123,880 0.5506 0.441 0.433 0.441 0.441 0.449 280,800 0.4412 0.00%
2019-01-09 0 0.550 0.540 0.550 0.530 0.560 923,000 504,260 0.5463 0.441 0.433 0.441 0.425 0.449 1,151,902 0.4378 3.77%
2019-01-08 0 0.530 0.520 0.530 0.520 0.540 1,045,000 554,040 0.5302 0.425 0.417 0.425 0.417 0.433 1,304,158 0.4248 -1.85%
2019-01-07 0 0.540 0.530 0.540 0.530 0.550 75,000 40,490 0.5399 0.433 0.425 0.433 0.425 0.441 93,600 0.4326 0.00%
2019-01-04 0 0.540 0.530 0.540 0.540 0.550 447,000 241,540 0.5404 0.433 0.425 0.433 0.433 0.441 557,855 0.4330 0.00%
2019-01-03 0 0.540 0.530 0.540 0.520 0.540 433,000 231,120 0.5338 0.433 0.425 0.433 0.417 0.433 540,383 0.4277 1.89%
2019-01-02 0 0.530 0.530 0.540 0.530 0.540 561,000 297,370 0.5301 0.425 0.425 0.433 0.425 0.433 700,127 0.4247 0.00%
2018-12-31 0 0.530 0.530 0.540 0.530 0.540 246,419 130,803 0.5308 0.425 0.425 0.433 0.425 0.433 307,530 0.4253 -1.85%
2018-12-28 0 0.540 0.530 0.540 0.530 0.540 525,000 278,280 0.5301 0.433 0.425 0.433 0.425 0.433 655,199 0.4247 1.89%
2018-12-27 0 0.530 0.520 0.530 0.520 0.530 482,000 255,040 0.5291 0.425 0.417 0.425 0.417 0.425 601,535 0.4240 0.00%
2018-12-24 0 0.530 0.520 0.530 0.530 0.540 627,000 332,620 0.5305 0.425 0.417 0.425 0.425 0.433 782,495 0.4251 0.00%
2018-12-21 0 0.530 0.530 0.540 0.530 0.550 842,000 452,630 0.5376 0.425 0.425 0.433 0.425 0.441 1,050,814 0.4307 -1.85%
2018-12-20 0 0.540 0.540 0.550 0.540 0.550 936,000 505,510 0.5401 0.433 0.433 0.441 0.433 0.441 1,168,126 0.4328 -1.82%
2018-12-19 0 0.550 0.550 0.560 0.550 0.560 115,000 63,290 0.5503 0.441 0.441 0.449 0.441 0.449 143,520 0.4410 -1.79%
2018-12-18 0 0.560 0.540 0.560 0.540 0.560 1,206,000 662,860 0.5496 0.449 0.433 0.449 0.433 0.449 1,505,085 0.4404 0.00%
2018-12-17 0 0.560 0.550 0.560 0.550 0.560 98,000 54,740 0.5586 0.449 0.441 0.449 0.441 0.449 122,304 0.4476 0.00%
2018-12-14 0 0.560 0.550 0.560 0.560 0.570 563,000 315,290 0.5600 0.449 0.441 0.449 0.449 0.457 702,623 0.4487 1.82%
2018-12-13 0 0.550 0.550 0.560 0.550 0.570 940,000 525,090 0.5586 0.441 0.441 0.449 0.441 0.457 1,173,118 0.4476 -1.79%
2018-12-12 0 0.560 0.550 0.560 0.550 0.560 317,000 174,450 0.5503 0.449 0.441 0.449 0.441 0.449 395,615 0.4410 1.82%
2018-12-11 0 0.550 0.550 0.560 0.550 0.560 183,000 100,810 0.5509 0.441 0.441 0.449 0.441 0.449 228,384 0.4414 -1.79%
2018-12-10 0 0.560 0.550 0.560 0.540 0.560 1,303,000 715,750 0.5493 0.449 0.441 0.449 0.433 0.449 1,626,141 0.4402 0.00%
2018-12-07 0 0.560 0.550 0.560 0.550 0.570 1,866,000 1,034,800 0.5546 0.449 0.441 0.449 0.441 0.457 2,328,764 0.4444 0.00%
2018-12-06 0 0.560 0.550 0.560 0.540 0.570 6,405,000 3,525,890 0.5505 0.449 0.441 0.449 0.433 0.457 7,993,426 0.4411 0.00%
2018-12-05 0 0.560 0.560 0.570 0.540 0.570 3,931,000 2,161,170 0.5498 0.449 0.449 0.457 0.433 0.457 4,905,879 0.4405 0.00%
2018-12-04 0 0.560 0.550 0.560 0.550 0.570 2,439,000 1,349,920 0.5535 0.449 0.441 0.449 0.441 0.457 3,043,867 0.4435 0.00%
2018-12-03 0 0.560 0.550 0.560 0.550 0.570 2,888,000 1,598,381 0.5535 0.449 0.441 0.449 0.441 0.457 3,604,218 0.4435 1.82%
2018-11-30 0 0.550 0.550 0.570 0.550 0.560 7,854,717 4,324,062 0.5505 0.441 0.441 0.457 0.441 0.449 9,802,670 0.4411 0.00%
2018-11-29 0 0.550 0.550 0.570 0.540 0.570 2,692,700 1,488,215 0.5527 0.441 0.441 0.457 0.433 0.457 3,360,484 0.4429 -1.79%
2018-11-28 0 0.560 0.550 0.560 0.540 0.580 3,768,000 2,104,130 0.5584 0.449 0.441 0.449 0.433 0.465 4,702,456 0.4475 -1.75%
2018-11-27 0 0.570 0.560 0.570 0.560 0.590 510,000 289,910 0.5685 0.457 0.449 0.457 0.449 0.473 636,479 0.4555 0.00%
2018-11-26 0 0.570 0.560 0.580 0.560 0.580 182,000 104,260 0.5729 0.457 0.449 0.465 0.449 0.465 227,136 0.4590 0.00%
2018-11-23 0 0.570 0.560 0.570 0.570 0.580 2,623,000 1,495,170 0.5700 0.457 0.449 0.457 0.457 0.465 3,273,498 0.4567 0.00%
2018-11-22 0 0.570 0.570 0.580 0.570 0.580 806,000 459,560 0.5702 0.457 0.457 0.465 0.457 0.465 1,005,886 0.4569 -1.72%
2018-11-21 0 0.580 0.570 0.580 0.570 0.590 285,000 165,110 0.5793 0.465 0.457 0.465 0.457 0.473 355,679 0.4642 0.00%
2018-11-20 0 0.580 0.570 0.580 0.560 0.600 1,424,000 821,170 0.5767 0.465 0.457 0.465 0.449 0.481 1,777,149 0.4621 -3.33%
2018-11-19 0 0.600 0.580 0.590 0.580 0.600 361,000 210,660 0.5835 0.481 0.465 0.473 0.465 0.481 450,527 0.4676 1.69%
2018-11-16 0 0.590 0.580 0.590 0.580 0.590 571,000 333,320 0.5837 0.473 0.465 0.473 0.465 0.473 712,607 0.4677 1.72%
2018-11-15 0 0.580 0.580 0.590 0.580 0.580 71,000 41,180 0.5800 0.465 0.465 0.473 0.465 0.465 88,608 0.4647 1.75%
2018-11-14 0 0.570 0.570 0.580 0.570 0.570 175,000 99,750 0.5700 0.457 0.457 0.465 0.457 0.457 218,400 0.4567 0.00%
2018-11-13 0 0.570 0.560 0.570 0.560 0.570 468,000 265,510 0.5673 0.457 0.449 0.457 0.449 0.457 584,063 0.4546 1.79%
2018-11-12 0 0.560 0.560 0.570 0.560 0.570 478,000 268,750 0.5622 0.449 0.449 0.457 0.449 0.457 596,543 0.4505 -1.75%
2018-11-09 0 0.570 0.570 0.580 0.570 0.570 77,000 43,890 0.5700 0.457 0.457 0.465 0.457 0.457 96,096 0.4567 0.00%
2018-11-08 0 0.570 0.560 0.580 0.570 0.580 237,000 135,160 0.5703 0.457 0.449 0.465 0.457 0.465 295,775 0.4570 0.00%
2018-11-07 0 0.570 0.560 0.570 0.570 0.570 100,000 57,000 0.5700 0.457 0.449 0.457 0.457 0.457 124,800 0.4567 0.00%
2018-11-06 0 0.570 0.570 0.580 0.560 0.580 552,000 312,480 0.5661 0.457 0.457 0.465 0.449 0.465 688,895 0.4536 -1.72%
2018-11-05 0 0.580 0.570 0.580 0.580 0.580 110,000 63,800 0.5800 0.465 0.457 0.465 0.465 0.465 137,280 0.4647 1.75%
2018-11-02 0 0.570 0.570 0.590 0.570 0.590 1,027,000 594,690 0.5791 0.457 0.457 0.473 0.457 0.473 1,281,694 0.4640 0.00%
2018-11-01 0 0.570 0.550 0.570 0.560 0.570 238,000 133,340 0.5603 0.457 0.441 0.457 0.449 0.457 297,023 0.4489 1.79%
2018-10-31 0 0.560 0.560 0.570 0.560 0.580 699,000 393,120 0.5624 0.449 0.449 0.457 0.449 0.465 872,350 0.4506 0.00%
2018-10-30 0 0.560 0.560 0.580 0.540 0.570 1,252,000 694,120 0.5544 0.449 0.449 0.465 0.433 0.457 1,562,493 0.4442 3.70%
2018-10-29 0 0.540 0.540 0.550 0.540 0.560 1,411,000 776,640 0.5504 0.433 0.433 0.441 0.433 0.449 1,760,925 0.4410 -5.26%
2018-10-26 0 0.570 0.560 0.570 0.570 0.570 152,000 85,140 0.5601 0.457 0.449 0.457 0.457 0.457 189,696 0.4488 1.79%
2018-10-25 0 0.560 0.550 0.570 0.550 0.560 1,395,000 769,630 0.5517 0.449 0.441 0.457 0.441 0.449 1,740,957 0.4421 0.00%
2018-10-24 0 0.560 0.560 0.570 0.560 0.570 127,000 72,160 0.5682 0.449 0.449 0.457 0.449 0.457 158,496 0.4553 0.00%
2018-10-23 0 0.560 0.560 0.570 0.560 0.580 1,499,000 841,260 0.5612 0.449 0.449 0.457 0.449 0.465 1,870,749 0.4497 -5.08%
2018-10-22 0 0.590 0.580 0.590 0.560 0.590 623,000 360,460 0.5786 0.473 0.465 0.473 0.449 0.473 777,503 0.4636 3.51%
2018-10-19 0 0.570 0.560 0.580 0.550 0.570 1,581,000 871,050 0.5509 0.457 0.449 0.465 0.441 0.457 1,973,085 0.4415 1.79%
2018-10-18 0 0.560 0.550 0.560 0.540 0.570 1,279,000 706,850 0.5527 0.449 0.441 0.449 0.433 0.457 1,596,189 0.4428 -3.45%
2018-10-16 0 0.580 0.580 0.590 0.570 0.580 213,000 122,300 0.5742 0.465 0.465 0.473 0.457 0.465 265,824 0.4601 1.75%
2018-10-15 0 0.570 0.570 0.580 0.570 0.590 841,000 485,980 0.5779 0.457 0.457 0.465 0.457 0.473 1,049,566 0.4630 -1.72%
2018-10-12 0 0.580 0.580 0.590 0.580 0.600 967,000 568,380 0.5878 0.465 0.465 0.473 0.465 0.481 1,206,814 0.4710 -3.33%
2018-10-11 0 0.600 0.590 0.600 0.590 0.610 1,380,000 827,530 0.5997 0.481 0.473 0.481 0.473 0.489 1,722,237 0.4805 -3.23%
2018-10-10 0 0.620 0.620 0.630 0.620 0.630 1,522,000 943,840 0.6201 0.497 0.497 0.505 0.497 0.505 1,899,453 0.4969 -1.59%
2018-10-09 0 0.630 0.620 0.630 0.630 0.650 1,144,000 725,490 0.6342 0.505 0.497 0.505 0.505 0.521 1,427,709 0.5081 -3.08%
2018-10-08 0 0.650 0.640 0.650 0.650 0.660 1,579,000 1,027,960 0.6510 0.521 0.513 0.521 0.521 0.529 1,970,589 0.5217 -1.52%
2018-10-05 0 0.660 0.650 0.660 0.660 0.670 590,000 390,080 0.6612 0.529 0.521 0.529 0.529 0.537 736,319 0.5298 0.00%
2018-10-04 0 0.660 0.660 0.670 0.660 0.660 45,010 29,706 0.6600 0.529 0.529 0.537 0.529 0.529 56,172 0.5288 0.00%
2018-10-03 0 0.660 0.660 0.670 0.660 0.670 364,000 240,770 0.6615 0.529 0.529 0.537 0.529 0.537 454,271 0.5300 0.00%
2018-10-02 0 0.660 0.660 0.670 0.660 0.670 1,029,000 679,640 0.6605 0.529 0.529 0.537 0.529 0.537 1,284,190 0.5292 1.54%
2018-09-28 0 0.650 0.650 0.660 0.650 0.660 1,420,000 934,050 0.6578 0.521 0.521 0.529 0.521 0.529 1,772,157 0.5271 0.00%
2018-09-27 0 0.650 0.650 0.660 0.650 0.670 344,000 225,900 0.6567 0.521 0.521 0.529 0.521 0.537 429,311 0.5262 -1.52%
2018-09-26 0 0.660 0.650 0.660 0.650 0.670 838,000 550,700 0.6572 0.529 0.521 0.529 0.521 0.537 1,045,822 0.5266 -2.94%
2018-09-24 0 0.680 0.670 0.680 0.670 0.690 215,000 144,880 0.6739 0.545 0.537 0.545 0.537 0.553 268,320 0.5400 1.49%
2018-09-21 0 0.670 0.670 0.680 0.660 0.680 978,000 655,340 0.6701 0.537 0.537 0.545 0.529 0.545 1,220,542 0.5369 1.52%
2018-09-20 0 0.660 0.660 0.670 0.660 0.670 600,000 400,700 0.6678 0.529 0.529 0.537 0.529 0.537 748,799 0.5351 -2.94%
2018-09-19 0 0.680 0.670 0.680 0.660 0.680 269,000 182,120 0.6770 0.545 0.537 0.545 0.529 0.545 335,711 0.5425 3.03%
2018-09-18 0 0.660 0.660 0.680 0.660 0.670 490,000 326,230 0.6658 0.529 0.529 0.545 0.529 0.537 611,519 0.5335 -2.94%
2018-09-17 0 0.680 0.670 0.680 0.660 0.680 51,000 34,240 0.6714 0.545 0.537 0.545 0.529 0.545 63,648 0.5380 0.00%
2018-09-14 0 0.680 0.670 0.680 0.660 0.680 1,244,000 833,050 0.6697 0.545 0.537 0.545 0.529 0.545 1,552,509 0.5366 0.00%
2018-09-13 0 0.680 0.670 0.680 0.670 0.680 398,000 269,130 0.6762 0.545 0.537 0.545 0.537 0.545 496,703 0.5418 3.03%
2018-09-12 0 0.660 0.650 0.660 0.650 0.680 396,000 264,150 0.6670 0.529 0.521 0.529 0.521 0.545 494,207 0.5345 -2.94%
2018-09-11 0 0.680 0.670 0.680 0.670 0.700 463,000 312,220 0.6743 0.545 0.537 0.545 0.537 0.561 577,823 0.5403 1.49%
2018-09-10 0 0.670 0.670 0.680 0.660 0.700 801,000 548,910 0.6853 0.537 0.537 0.545 0.529 0.561 999,646 0.5491 -1.47%
2018-09-07 0 0.680 0.680 0.690 0.680 0.690 344,000 236,850 0.6885 0.545 0.545 0.553 0.545 0.553 429,311 0.5517 0.00%
2018-09-06 0 0.680 0.680 0.690 0.680 0.700 344,000 237,410 0.6901 0.545 0.545 0.553 0.545 0.561 429,311 0.5530 -2.86%
2018-09-05 0 0.700 0.690 0.700 0.690 0.710 280,000 195,570 0.6985 0.561 0.553 0.561 0.553 0.569 349,439 0.5597 0.00%
2018-09-04 0 0.700 0.690 0.700 0.690 0.720 1,097,000 770,220 0.7021 0.561 0.553 0.561 0.553 0.577 1,369,054 0.5626 -1.41%
2018-09-03 0 0.710 0.710 0.720 0.690 0.710 477,000 337,400 0.7073 0.569 0.569 0.577 0.553 0.569 595,295 0.5668 0.00%
2018-08-31 0 0.710 0.710 0.720 0.690 0.710 778,000 547,810 0.7041 0.569 0.569 0.577 0.553 0.569 970,942 0.5642 1.43%
2018-08-30 0 0.700 0.700 0.720 0.700 0.720 745,000 526,080 0.7061 0.561 0.561 0.577 0.561 0.577 929,758 0.5658 -2.78%
2018-08-29 0 0.720 0.710 0.720 0.710 0.730 208,000 150,300 0.7226 0.577 0.569 0.577 0.569 0.585 259,584 0.5790 -1.37%
2018-08-28 0 0.730 0.720 0.730 0.720 0.740 267,000 194,660 0.7291 0.585 0.577 0.585 0.577 0.593 333,215 0.5842 0.00%
2018-08-27 0 0.730 0.720 0.730 0.720 0.740 239,000 174,000 0.7280 0.585 0.577 0.585 0.577 0.593 298,271 0.5834 0.00%
2018-08-24 0 0.730 0.720 0.730 0.730 0.740 533,000 389,700 0.7311 0.585 0.577 0.585 0.585 0.593 665,183 0.5859 0.00%
2018-08-23 0 0.730 0.710 0.730 0.720 0.730 189,000 136,710 0.7233 0.585 0.569 0.585 0.577 0.585 235,872 0.5796 1.39%
2018-08-22 0 0.720 0.720 0.730 0.710 0.720 118,000 84,710 0.7179 0.577 0.577 0.585 0.569 0.577 147,264 0.5752 0.00%
2018-08-21 0 0.720 0.710 0.720 0.710 0.720 580,000 415,100 0.7157 0.577 0.569 0.577 0.569 0.577 723,839 0.5735 2.86%
2018-08-20 0 0.700 0.700 0.710 0.690 0.700 470,000 329,500 0.7011 0.561 0.561 0.569 0.553 0.561 586,559 0.5618 0.00%
2018-08-17 0 0.700 0.700 0.710 0.700 0.710 64,000 45,020 0.7034 0.561 0.561 0.569 0.561 0.569 79,872 0.5637 -1.41%
2018-08-16 0 0.710 0.700 0.710 0.700 0.710 311,000 218,600 0.7029 0.569 0.561 0.569 0.561 0.569 388,127 0.5632 0.00%
2018-08-15 0 0.710 0.700 0.710 0.690 0.720 1,695,000 1,196,080 0.7057 0.569 0.561 0.569 0.553 0.577 2,115,356 0.5654 -1.39%
2018-08-14 0 0.720 0.710 0.720 0.710 0.730 213,000 152,970 0.7182 0.577 0.569 0.577 0.569 0.585 265,824 0.5755 -1.37%
2018-08-13 0 0.730 0.720 0.730 0.710 0.750 1,612,000 1,174,540 0.7286 0.585 0.577 0.585 0.569 0.601 2,011,772 0.5838 0.00%
2018-08-10 0 0.730 0.710 0.730 0.720 0.730 86,000 62,590 0.7278 0.585 0.569 0.585 0.577 0.585 107,328 0.5832 1.39%
2018-08-09 0 0.720 0.720 0.730 0.710 0.710 10,000 7,100 0.7100 0.577 0.577 0.585 0.569 0.569 12,480 0.5689 -1.37%
2018-08-08 0 0.730 0.710 0.730 0.720 0.730 234,000 168,510 0.7201 0.585 0.569 0.585 0.577 0.585 292,031 0.5770 1.39%
2018-08-07 0 0.720 0.720 0.730 0.710 0.720 354,000 252,870 0.7143 0.577 0.577 0.585 0.569 0.577 441,791 0.5724 0.00%
2018-08-06 0 0.720 0.710 0.730 0.720 0.720 275,000 198,000 0.7200 0.577 0.569 0.585 0.577 0.577 343,199 0.5769 -2.70%
2018-08-03 0 0.740 0.720 0.740 0.700 0.740 3,223,000 2,300,170 0.7137 0.593 0.577 0.593 0.561 0.593 4,022,297 0.5719 1.37%
2018-08-02 0 0.730 0.720 0.730 0.730 0.740 938,000 689,300 0.7349 0.585 0.577 0.585 0.585 0.593 1,170,622 0.5888 -2.67%
2018-08-01 0 0.750 0.740 0.750 0.730 0.750 462,000 342,220 0.7407 0.601 0.593 0.601 0.585 0.601 576,575 0.5935 1.35%
2018-07-31 0 0.740 0.730 0.750 0.740 0.740 342,000 253,080 0.7400 0.593 0.585 0.601 0.593 0.593 426,815 0.5929 0.00%
2018-07-30 0 0.740 0.740 0.750 0.730 0.740 530,000 388,620 0.7332 0.593 0.593 0.601 0.585 0.593 661,439 0.5875 1.37%
2018-07-27 0 0.730 0.730 0.740 0.730 0.740 848,000 624,180 0.7361 0.585 0.585 0.593 0.585 0.593 1,058,302 0.5898 -1.35%
2018-07-26 0 0.740 0.730 0.740 0.730 0.750 419,000 308,000 0.7351 0.593 0.585 0.593 0.585 0.601 522,911 0.5890 0.00%
2018-07-25 0 0.740 0.730 0.740 0.730 0.740 213,000 156,020 0.7325 0.593 0.585 0.593 0.585 0.593 265,824 0.5869 1.37%
2018-07-24 0 0.730 0.730 0.740 0.720 0.740 401,000 293,580 0.7321 0.585 0.585 0.593 0.577 0.593 500,447 0.5866 1.39%
2018-07-23 0 0.720 0.710 0.720 0.710 0.720 226,000 160,560 0.7104 0.577 0.569 0.577 0.569 0.577 282,048 0.5693 1.41%
2018-07-20 0 0.710 0.710 0.720 0.710 0.730 799,000 572,430 0.7164 0.569 0.569 0.577 0.569 0.585 997,150 0.5741 -1.39%
2018-07-19 0 0.720 0.720 0.730 0.720 0.730 371,000 267,900 0.7221 0.577 0.577 0.585 0.577 0.585 463,007 0.5786 -2.70%
2018-07-18 0 0.740 0.730 0.740 0.730 0.740 158,000 116,820 0.7394 0.593 0.585 0.593 0.585 0.593 197,184 0.5924 0.00%
2018-07-17 0 0.740 0.720 0.740 0.720 0.740 470,000 343,690 0.7313 0.593 0.577 0.593 0.577 0.593 586,559 0.5859 1.37%
2018-07-16 0 0.730 0.720 0.730 0.720 0.730 58,000 41,850 0.7216 0.585 0.577 0.585 0.577 0.585 72,384 0.5782 -1.35%
2018-07-13 0 0.740 0.720 0.740 0.720 0.740 107,000 77,170 0.7212 0.593 0.577 0.593 0.577 0.593 133,536 0.5779 1.37%
2018-07-12 0 0.730 0.730 0.740 0.710 0.740 392,000 286,230 0.7302 0.585 0.585 0.593 0.569 0.593 489,215 0.5851 2.82%
2018-07-11 0 0.710 0.710 0.720 0.710 0.730 352,000 253,500 0.7202 0.569 0.569 0.577 0.569 0.585 439,295 0.5771 -4.05%
2018-07-10 0 0.740 0.730 0.740 0.730 0.750 212,000 156,110 0.7364 0.593 0.585 0.593 0.585 0.601 264,576 0.5900 -1.33%
2018-07-09 0 0.750 0.740 0.750 0.730 0.750 500,000 368,080 0.7362 0.601 0.593 0.601 0.585 0.601 623,999 0.5899 2.74%
2018-07-06 0 0.730 0.730 0.740 0.720 0.730 684,000 494,230 0.7226 0.585 0.585 0.593 0.577 0.585 853,631 0.5790 -1.35%
2018-07-05 0 0.740 0.730 0.750 0.720 0.740 948,000 698,250 0.7366 0.593 0.585 0.601 0.577 0.593 1,183,102 0.5902 1.37%
2018-07-04 0 0.730 0.730 0.740 0.710 0.780 3,348,000 2,477,950 0.7401 0.585 0.585 0.593 0.569 0.625 4,178,297 0.5931 -6.41%
2018-07-03 0 0.780 0.770 0.780 0.760 0.800 1,427,000 1,112,050 0.7793 0.625 0.617 0.625 0.609 0.641 1,780,893 0.6244 -2.50%
2018-06-29 0 0.800 0.790 0.800 0.780 0.800 168,000 131,680 0.7838 0.641 0.633 0.641 0.625 0.641 209,664 0.6281 2.56%
2018-06-28 0 0.780 0.780 0.790 0.770 0.780 223,000 173,820 0.7795 0.625 0.625 0.633 0.617 0.625 278,304 0.6246 0.00%
2018-06-27 0 0.780 0.780 0.790 0.770 0.800 2,458,000 1,936,520 0.7878 0.625 0.625 0.633 0.617 0.641 3,067,579 0.6313 -2.50%
2018-06-26 0 0.800 0.800 0.810 0.790 0.820 3,986,000 3,215,930 0.8068 0.641 0.641 0.649 0.633 0.657 4,974,519 0.6465 -2.44%
2018-06-25 0 0.820 0.810 0.820 0.810 0.830 1,417,000 1,161,180 0.8195 0.657 0.649 0.657 0.649 0.665 1,768,413 0.6566 1.23%
2018-06-22 0 0.810 0.810 0.820 0.800 0.820 1,649,000 1,345,250 0.8158 0.649 0.649 0.657 0.641 0.657 2,057,948 0.6537 0.00%
2018-06-21 0 0.810 0.810 0.820 0.810 0.830 1,366,000 1,118,120 0.8185 0.649 0.649 0.657 0.649 0.665 1,704,765 0.6559 -1.22%
2018-06-20 0 0.820 0.810 0.820 0.800 0.820 801,000 650,420 0.8120 0.657 0.649 0.657 0.641 0.657 999,646 0.6507 2.50%
2018-06-19 0 0.800 0.800 0.810 0.800 0.840 2,460,000 2,013,660 0.8186 0.641 0.641 0.649 0.641 0.673 3,070,075 0.6559 -5.88%
2018-06-15 0 0.850 0.840 0.850 0.840 0.850 3,684,000 3,123,100 0.8477 0.681 0.673 0.681 0.673 0.681 4,597,624 0.6793 1.19%
2018-06-14 0 0.840 0.830 0.840 0.830 0.840 2,184,000 1,828,290 0.8371 0.673 0.665 0.673 0.665 0.673 2,725,627 0.6708 1.20%
2018-06-13 0 0.830 0.830 0.840 0.830 0.860 1,656,000 1,397,920 0.8442 0.665 0.665 0.673 0.665 0.689 2,066,684 0.6764 -3.49%
2018-06-12 0 0.860 0.850 0.860 0.830 0.860 3,480,000 2,955,920 0.8494 0.689 0.681 0.689 0.665 0.689 4,343,032 0.6806 3.61%
2018-06-11 0 0.830 0.820 0.830 0.820 0.840 1,435,000 1,181,950 0.8237 0.665 0.657 0.665 0.657 0.673 1,790,877 0.6600 -1.19%
2018-06-08 0 0.840 0.830 0.840 0.830 0.850 1,759,000 1,464,660 0.8327 0.673 0.665 0.673 0.665 0.681 2,195,228 0.6672 -2.33%
2018-06-07 0 0.860 0.850 0.860 0.840 0.860 1,474,000 1,253,660 0.8505 0.689 0.681 0.689 0.673 0.689 1,839,549 0.6815 1.18%
2018-06-06 0 0.850 0.840 0.850 0.840 0.860 1,322,000 1,117,690 0.8455 0.681 0.673 0.681 0.673 0.689 1,649,853 0.6774 0.00%
2018-06-05 0 0.850 0.840 0.850 0.830 0.860 3,555,000 2,986,340 0.8400 0.681 0.673 0.681 0.665 0.689 4,436,632 0.6731 1.19%
2018-06-04 0 0.840 0.840 0.850 0.830 0.850 2,845,000 2,384,910 0.8383 0.673 0.673 0.681 0.665 0.681 3,550,554 0.6717 2.44%
2018-06-01 0 0.820 0.810 0.820 0.800 0.830 3,592,000 2,916,840 0.8120 0.657 0.649 0.657 0.641 0.665 4,482,808 0.6507 1.23%
2018-05-31 0 0.810 0.800 0.810 0.790 0.810 4,287,000 3,395,370 0.7920 0.649 0.641 0.649 0.633 0.649 5,350,167 0.6346 1.25%
2018-05-30 0 0.800 0.790 0.800 0.790 0.800 1,611,000 1,283,620 0.7968 0.641 0.633 0.641 0.633 0.641 2,010,524 0.6385 0.00%
2018-05-29 0 0.800 0.800 0.810 0.800 0.840 2,477,000 2,034,490 0.8214 0.641 0.641 0.649 0.641 0.673 3,091,291 0.6581 -3.61%
2018-05-28 0 0.830 0.820 0.830 0.810 0.830 1,505,000 1,235,280 0.8208 0.665 0.657 0.665 0.649 0.665 1,878,237 0.6577 3.75%
2018-05-25 0 0.800 0.800 0.810 0.800 0.810 868,000 695,230 0.8010 0.641 0.641 0.649 0.641 0.649 1,083,262 0.6418 -2.44%
2018-05-24 0 0.820 0.810 0.820 0.810 0.820 1,016,000 823,180 0.8102 0.657 0.649 0.657 0.649 0.657 1,267,966 0.6492 1.23%
2018-05-23 0 0.810 0.800 0.810 0.810 0.820 1,202,000 975,900 0.8119 0.649 0.641 0.649 0.649 0.657 1,500,093 0.6506 -1.22%
2018-05-21 0 0.820 0.810 0.820 0.810 0.820 86,000 70,190 0.8162 0.657 0.649 0.657 0.649 0.657 107,328 0.6540 1.23%
2018-05-18 0 0.810 0.800 0.810 0.810 0.820 2,038,000 1,652,360 0.8108 0.649 0.641 0.649 0.649 0.657 2,543,420 0.6497 -2.41%
2018-05-17 0 0.830 0.820 0.830 0.820 0.830 285,000 236,220 0.8288 0.665 0.657 0.665 0.657 0.665 355,679 0.6641 0.00%
2018-05-16 0 0.830 0.820 0.830 0.820 0.840 1,164,000 961,580 0.8261 0.665 0.657 0.665 0.657 0.673 1,452,669 0.6619 1.07%
2018-05-15 0 0.860 0.860 0.870 0.850 0.860 2,648,000 2,270,050 0.8573 0.658 0.658 0.666 0.650 0.658 3,460,838 0.6559 0.00%
2018-05-14 0 0.860 0.850 0.860 0.850 0.860 395,000 336,870 0.8528 0.658 0.650 0.658 0.650 0.658 516,250 0.6525 1.18%
2018-05-11 0 0.850 0.840 0.850 0.840 0.860 304,000 257,020 0.8455 0.650 0.643 0.650 0.643 0.658 397,317 0.6469 0.00%
2018-05-10 0 0.850 0.840 0.850 0.830 0.850 620,000 520,690 0.8398 0.650 0.643 0.650 0.635 0.650 810,317 0.6426 2.41%
2018-05-09 0 0.830 0.830 0.840 0.830 0.840 548,000 458,220 0.8362 0.635 0.635 0.643 0.635 0.643 716,216 0.6398 0.00%
2018-05-08 0 0.830 0.830 0.840 0.820 0.840 1,137,000 947,380 0.8332 0.635 0.635 0.643 0.627 0.643 1,486,017 0.6375 1.22%
2018-05-07 0 0.820 0.820 0.830 0.820 0.830 345,000 285,550 0.8277 0.627 0.627 0.635 0.627 0.635 450,902 0.6333 0.00%
2018-05-04 0 0.820 0.820 0.830 0.820 0.840 395,000 329,760 0.8348 0.627 0.627 0.635 0.627 0.643 516,250 0.6388 0.00%
2018-05-03 0 0.820 0.820 0.830 0.820 0.830 1,440,000 1,193,060 0.8285 0.627 0.627 0.635 0.627 0.635 1,882,027 0.6339 -1.20%
2018-05-02 0 0.830 0.830 0.840 0.830 0.840 513,000 429,350 0.8369 0.635 0.635 0.643 0.635 0.643 670,472 0.6404 -1.19%
2018-04-30 0 0.840 0.830 0.840 0.830 0.840 1,015,000 847,200 0.8347 0.643 0.635 0.643 0.635 0.643 1,326,568 0.6386 2.44%
2018-04-27 0 0.820 0.820 0.830 0.820 0.840 722,000 598,710 0.8292 0.627 0.627 0.635 0.627 0.643 943,627 0.6345 0.00%
2018-04-26 0 0.820 0.820 0.830 0.820 0.840 710,000 588,950 0.8295 0.627 0.627 0.635 0.627 0.643 927,944 0.6347 -1.20%
2018-04-25 0 0.830 0.830 0.840 0.830 0.840 597,000 496,460 0.8316 0.635 0.635 0.643 0.635 0.643 780,257 0.6363 -1.19%
2018-04-24 0 0.840 0.830 0.840 0.840 0.840 1,693,000 1,422,120 0.8400 0.643 0.635 0.643 0.643 0.643 2,212,689 0.6427 0.00%
2018-04-23 0 0.840 0.830 0.840 0.830 0.840 569,000 474,270 0.8335 0.643 0.635 0.643 0.635 0.643 743,662 0.6377 1.20%
2018-04-20 0 0.830 0.820 0.830 0.830 0.840 1,185,000 985,620 0.8317 0.635 0.627 0.635 0.635 0.643 1,548,751 0.6364 -1.19%
2018-04-19 0 0.840 0.830 0.850 0.830 0.850 1,042,000 870,890 0.8358 0.643 0.635 0.650 0.635 0.650 1,361,856 0.6395 1.20%
2018-04-18 0 0.830 0.830 0.840 0.830 0.850 2,506,000 2,094,980 0.8360 0.635 0.635 0.643 0.635 0.650 3,275,250 0.6396 -1.19%
2018-04-17 0 0.840 0.830 0.840 0.820 0.850 2,242,000 1,894,130 0.8448 0.643 0.635 0.643 0.627 0.650 2,930,211 0.6464 -1.18%
2018-04-16 0 0.850 0.850 0.860 0.850 0.870 1,372,000 1,183,550 0.8626 0.650 0.650 0.658 0.650 0.666 1,793,153 0.6600 -4.49%
2018-04-13 0 0.890 0.870 0.890 0.870 0.910 1,568,000 1,386,720 0.8844 0.681 0.666 0.681 0.666 0.696 2,049,318 0.6767 2.30%
2018-04-12 0 0.870 0.870 0.880 0.870 0.880 458,000 402,000 0.8777 0.666 0.666 0.673 0.666 0.673 598,589 0.6716 -2.25%
2018-04-11 0 0.890 0.870 0.890 0.870 0.890 1,241,000 1,095,810 0.8830 0.681 0.666 0.681 0.666 0.681 1,621,941 0.6756 2.30%
2018-04-10 0 0.870 0.870 0.880 0.860 0.890 2,846,000 2,494,710 0.8766 0.666 0.666 0.673 0.658 0.681 3,719,617 0.6707 1.16%
2018-04-09 0 0.860 0.860 0.870 0.840 0.890 2,485,000 2,161,970 0.8700 0.658 0.658 0.666 0.643 0.681 3,247,803 0.6657 1.18%
2018-04-06 0 0.850 0.850 0.860 0.840 0.860 3,424,000 2,916,500 0.8518 0.650 0.650 0.658 0.643 0.658 4,475,042 0.6517 -1.16%
2018-04-04 0 0.860 0.850 0.860 0.850 0.860 2,588,000 2,224,180 0.8594 0.658 0.650 0.658 0.650 0.658 3,382,421 0.6576 0.00%
2018-04-03 0 0.860 0.850 0.860 0.850 0.870 2,924,000 2,505,970 0.8570 0.658 0.650 0.658 0.650 0.666 3,821,560 0.6557 -2.27%
2018-03-29 0 0.880 0.880 0.890 0.880 0.890 407,000 358,970 0.8820 0.673 0.673 0.681 0.673 0.681 531,934 0.6748 1.15%
2018-03-28 0 0.870 0.870 0.880 0.870 0.880 1,367,000 1,201,570 0.8790 0.666 0.666 0.673 0.666 0.673 1,786,619 0.6725 -2.25%
2018-03-27 0 0.890 0.880 0.890 0.890 0.910 1,785,000 1,598,130 0.8953 0.681 0.673 0.681 0.681 0.696 2,332,929 0.6850 0.00%
2018-03-26 0 0.890 0.890 0.900 0.880 0.900 1,775,000 1,576,530 0.8882 0.681 0.681 0.689 0.673 0.689 2,319,860 0.6796 -1.11%
2018-03-23 0 0.900 0.890 0.900 0.860 0.900 5,893,000 5,218,820 0.8856 0.689 0.681 0.689 0.658 0.689 7,701,934 0.6776 -1.10%
2018-03-22 0 0.910 0.900 0.910 0.900 0.930 6,193,000 5,646,470 0.9118 0.696 0.689 0.696 0.689 0.712 8,094,023 0.6976 -1.09%
2018-03-21 0 0.920 0.910 0.920 0.910 0.960 6,400,000 5,991,220 0.9361 0.704 0.696 0.704 0.696 0.735 8,364,564 0.7163 -3.16%
2018-03-20 0 0.950 0.940 0.950 0.910 0.950 6,203,000 5,713,730 0.9211 0.727 0.719 0.727 0.696 0.727 8,107,092 0.7048 1.06%
2018-03-19 0 0.940 0.920 0.940 0.910 0.940 5,181,000 4,815,840 0.9295 0.719 0.704 0.719 0.696 0.719 6,771,376 0.7112 2.17%
2018-03-16 0 0.920 0.920 0.930 0.920 1.020 13,189,000 12,721,770 0.9646 0.704 0.704 0.712 0.704 0.780 17,237,537 0.7380 -7.07%
2018-03-15 0 0.990 0.980 0.990 0.930 0.990 8,211,000 7,920,440 0.9646 0.757 0.750 0.757 0.712 0.757 10,731,474 0.7381 4.21%
2018-03-14 0 0.950 0.940 0.950 0.900 0.950 5,612,000 5,197,980 0.9262 0.727 0.719 0.727 0.689 0.727 7,334,677 0.7087 5.56%
2018-03-13 0 0.900 0.900 0.910 0.900 0.910 2,624,000 2,371,160 0.9036 0.689 0.689 0.696 0.689 0.696 3,429,471 0.6914 -1.10%
2018-03-12 0 0.910 0.910 0.920 0.890 0.930 3,614,000 3,281,500 0.9080 0.696 0.696 0.704 0.681 0.712 4,723,365 0.6947 -1.09%
2018-03-09 0 0.920 0.910 0.920 0.900 0.920 1,886,000 1,705,620 0.9044 0.704 0.696 0.704 0.689 0.704 2,464,932 0.6920 1.10%
2018-03-08 0 0.910 0.900 0.910 0.890 0.910 1,108,000 1,006,930 0.9088 0.696 0.689 0.696 0.681 0.696 1,448,115 0.6953 1.11%
2018-03-07 0 0.900 0.890 0.900 0.890 0.910 981,000 880,410 0.8975 0.689 0.681 0.689 0.681 0.696 1,282,131 0.6867 1.12%
2018-03-06 0 0.890 0.890 0.900 0.890 0.900 738,000 658,540 0.8923 0.681 0.681 0.689 0.681 0.689 964,539 0.6828 1.14%
2018-03-05 0 0.880 0.880 0.890 0.880 0.900 900,000 800,340 0.8893 0.673 0.673 0.681 0.673 0.689 1,176,267 0.6804 -3.30%
2018-03-02 0 0.910 0.900 0.910 0.900 0.930 1,745,000 1,587,250 0.9096 0.696 0.689 0.696 0.689 0.712 2,280,651 0.6960 -2.15%
2018-03-01 0 0.930 0.920 0.930 0.890 0.940 4,100,000 3,768,140 0.9191 0.712 0.704 0.712 0.681 0.719 5,358,549 0.7032 2.20%
2018-02-28 0 0.910 0.900 0.910 0.890 0.910 1,821,000 1,641,800 0.9016 0.696 0.689 0.696 0.681 0.696 2,379,980 0.6898 2.25%
2018-02-27 0 0.890 0.890 0.910 0.890 0.920 2,667,000 2,416,570 0.9061 0.681 0.681 0.696 0.681 0.704 3,485,671 0.6933 -1.11%
2018-02-26 0 0.900 0.900 0.910 0.880 0.910 1,984,000 1,791,860 0.9032 0.689 0.689 0.696 0.673 0.696 2,593,015 0.6910 1.12%
2018-02-23 0 0.890 0.880 0.890 0.870 0.900 2,721,000 2,411,150 0.8861 0.681 0.673 0.681 0.666 0.689 3,556,247 0.6780 0.00%
2018-02-22 0 0.890 0.870 0.890 0.860 0.890 2,045,000 1,788,080 0.8744 0.681 0.666 0.681 0.658 0.681 2,672,740 0.6690 1.14%
2018-02-21 0 0.880 0.870 0.890 0.870 0.890 1,665,000 1,461,260 0.8776 0.673 0.666 0.681 0.666 0.681 2,176,094 0.6715 0.00%
2018-02-20 0 0.880 0.870 0.880 0.850 0.880 1,471,000 1,283,110 0.8723 0.673 0.666 0.673 0.650 0.673 1,922,543 0.6674 -1.12%
2018-02-15 0 0.890 0.870 0.890 0.870 0.890 938,020 822,466 0.8768 0.681 0.666 0.681 0.666 0.681 1,225,958 0.6709 2.30%
2018-02-14 0 0.870 0.860 0.870 0.840 0.870 1,690,000 1,456,170 0.8616 0.666 0.658 0.666 0.643 0.666 2,208,768 0.6593 2.35%
2018-02-13 0 0.850 0.840 0.850 0.840 0.870 3,710,000 3,181,980 0.8577 0.650 0.643 0.650 0.643 0.666 4,848,833 0.6562 0.00%
2018-02-12 0 0.850 0.840 0.850 0.840 0.870 4,070,000 3,488,840 0.8572 0.650 0.643 0.650 0.643 0.666 5,319,340 0.6559 -2.30%
2018-02-09 0 0.870 0.860 0.870 0.830 0.880 12,464,000 10,569,900 0.8480 0.666 0.658 0.666 0.635 0.673 16,289,988 0.6489 -4.40%
2018-02-08 0 0.910 0.900 0.910 0.890 0.910 4,889,000 4,392,710 0.8985 0.696 0.689 0.696 0.681 0.696 6,389,743 0.6875 1.11%
2018-02-07 0 0.900 0.890 0.900 0.900 0.950 13,483,000 12,400,480 0.9197 0.689 0.681 0.689 0.689 0.727 17,621,784 0.7037 0.00%
2018-02-06 0 0.900 0.890 0.900 0.890 0.970 27,749,000 25,471,370 0.9179 0.689 0.681 0.689 0.681 0.742 36,266,920 0.7023 -10.00%
2018-02-05 0 1.000 1.000 1.010 0.960 1.020 22,325,000 22,221,770 0.9954 0.765 0.765 0.773 0.735 0.780 29,177,952 0.7616 -1.96%
2018-02-02 0 1.020 1.010 1.020 0.920 1.040 84,641,000 85,400,170 1.0090 0.780 0.773 0.780 0.704 0.796 110,622,666 0.7720 5.15%
2018-02-01 0 0.970 0.960 0.970 0.910 1.040 98,359,020 96,420,410 0.9803 0.742 0.735 0.742 0.696 0.796 128,551,612 0.7501 19.75%
2018-01-31 1 - - - - - 0 0 - 0.620 - - - - 0 - 0.00%
2018-01-30 0 0.810 0.810 0.820 0.810 0.830 1,202,000 982,090 0.8170 0.620 0.620 0.627 0.620 0.635 1,570,970 0.6251 -2.41%
2018-01-29 0 0.830 0.820 0.830 0.820 0.840 2,840,000 2,353,010 0.8285 0.635 0.627 0.635 0.627 0.643 3,711,775 0.6339 1.22%
2018-01-26 0 0.820 0.820 0.830 0.810 0.840 2,990,000 2,454,710 0.8210 0.627 0.627 0.635 0.620 0.643 3,907,820 0.6282 0.00%
2018-01-25 0 0.820 0.810 0.820 0.810 0.820 830,000 675,230 0.8135 0.627 0.620 0.627 0.620 0.627 1,084,779 0.6225 1.23%
2018-01-24 0 0.810 0.810 0.820 0.810 0.820 2,324,000 1,889,770 0.8132 0.620 0.620 0.627 0.620 0.627 3,037,382 0.6222 -1.22%
2018-01-23 0 0.820 0.810 0.820 0.800 0.820 1,929,000 1,563,130 0.8103 0.627 0.620 0.627 0.612 0.627 2,521,132 0.6200 2.50%
2018-01-22 0 0.800 0.800 0.810 0.800 0.810 1,837,000 1,471,360 0.8010 0.612 0.612 0.620 0.612 0.620 2,400,891 0.6128 -1.23%
2018-01-19 0 0.810 0.800 0.810 0.800 0.810 740,000 594,940 0.8040 0.620 0.612 0.620 0.612 0.620 967,153 0.6151 1.25%
2018-01-18 0 0.800 0.800 0.810 0.800 0.810 3,518,000 2,835,130 0.8059 0.612 0.612 0.620 0.612 0.620 4,597,896 0.6166 0.00%
2018-01-17 0 0.800 0.800 0.810 0.790 0.810 3,527,000 2,811,280 0.7971 0.612 0.612 0.620 0.604 0.620 4,609,659 0.6099 -1.23%
2018-01-16 0 0.810 0.800 0.810 0.800 0.820 5,460,000 4,403,080 0.8064 0.620 0.612 0.620 0.612 0.627 7,136,019 0.6170 0.00%
2018-01-15 0 0.810 0.810 0.820 0.810 0.860 9,074,000 7,660,800 0.8443 0.620 0.620 0.627 0.620 0.658 11,859,383 0.6460 -3.57%
2018-01-12 0 0.840 0.830 0.840 0.800 0.840 9,142,000 7,562,240 0.8272 0.643 0.635 0.643 0.612 0.643 11,948,257 0.6329 5.00%
2018-01-11 0 0.800 0.800 0.810 0.790 0.810 1,704,000 1,365,290 0.8012 0.612 0.612 0.620 0.604 0.620 2,227,065 0.6130 -1.23%
2018-01-10 0 0.810 0.810 0.820 0.800 0.820 1,769,000 1,433,890 0.8106 0.620 0.620 0.627 0.612 0.627 2,312,018 0.6202 1.25%
2018-01-09 0 0.800 0.800 0.810 0.790 0.810 2,763,000 2,210,460 0.8000 0.612 0.612 0.620 0.604 0.620 3,611,139 0.6121 -1.23%
2018-01-08 0 0.810 0.810 0.820 0.810 0.820 913,000 741,450 0.8121 0.620 0.620 0.627 0.620 0.627 1,193,257 0.6214 0.00%
2018-01-05 0 0.810 0.810 0.820 0.810 0.810 593,000 480,330 0.8100 0.620 0.620 0.627 0.620 0.620 775,029 0.6198 -1.22%
2018-01-04 0 0.820 0.810 0.820 0.800 0.820 1,375,000 1,112,820 0.8093 0.627 0.620 0.627 0.612 0.627 1,797,074 0.6192 2.50%
2018-01-03 0 0.800 0.800 0.810 0.790 0.810 1,016,000 811,650 0.7989 0.612 0.612 0.620 0.604 0.620 1,327,875 0.6112 0.00%
2018-01-02 0 0.800 0.790 0.800 0.790 0.800 1,495,000 1,193,940 0.7986 0.612 0.604 0.612 0.604 0.612 1,953,910 0.6111 0.00%
2017-12-29 0 0.800 0.800 0.810 0.790 0.810 430,000 345,910 0.8044 0.612 0.612 0.620 0.604 0.620 561,994 0.6155 -1.23%
2017-12-28 0 0.810 0.800 0.820 0.800 0.810 297,000 238,790 0.8040 0.620 0.612 0.627 0.612 0.620 388,168 0.6152 1.25%
2017-12-27 0 0.800 0.790 0.800 0.780 0.800 1,035,000 818,060 0.7904 0.612 0.604 0.612 0.597 0.612 1,352,707 0.6048 -1.23%
2017-12-22 0 0.810 0.800 0.810 0.790 0.810 534,000 425,130 0.7961 0.620 0.612 0.620 0.604 0.620 697,918 0.6091 0.00%
2017-12-21 0 0.810 0.800 0.810 0.800 0.810 558,000 446,610 0.8004 0.620 0.612 0.620 0.612 0.620 729,285 0.6124 2.53%
2017-12-20 0 0.790 0.780 0.800 0.780 0.800 413,000 328,400 0.7952 0.604 0.597 0.612 0.597 0.612 539,776 0.6084 -1.25%
2017-12-19 0 0.800 0.790 0.800 0.780 0.820 1,275,000 1,018,560 0.7989 0.612 0.604 0.612 0.597 0.627 1,666,378 0.6112 2.56%
2017-12-18 0 0.780 0.770 0.780 0.770 0.780 96,000 74,020 0.7710 0.597 0.589 0.597 0.589 0.597 125,468 0.5899 1.30%
2017-12-15 0 0.770 0.770 0.780 0.770 0.780 234,000 180,260 0.7703 0.589 0.589 0.597 0.589 0.597 305,829 0.5894 0.00%
2017-12-14 0 0.770 0.760 0.770 0.760 0.790 2,331,000 1,788,370 0.7672 0.589 0.582 0.589 0.582 0.604 3,046,531 0.5870 -2.53%
2017-12-13 0 0.790 0.780 0.790 0.770 0.790 1,047,000 816,260 0.7796 0.604 0.597 0.604 0.589 0.604 1,368,390 0.5965 1.28%
2017-12-12 0 0.780 0.780 0.790 0.780 0.790 129,000 100,950 0.7826 0.597 0.597 0.604 0.597 0.604 168,598 0.5988 0.00%
2017-12-11 0 0.780 0.780 0.790 0.770 0.790 720,000 556,990 0.7736 0.597 0.597 0.604 0.589 0.604 941,013 0.5919 0.00%
2017-12-08 0 0.780 0.770 0.780 0.760 0.780 973,000 752,110 0.7730 0.597 0.589 0.597 0.582 0.597 1,271,675 0.5914 1.30%
2017-12-07 0 0.770 0.760 0.770 0.750 0.770 627,000 477,820 0.7621 0.589 0.582 0.589 0.574 0.589 819,466 0.5831 0.00%
2017-12-06 0 0.770 0.760 0.770 0.770 0.790 1,799,000 1,391,770 0.7736 0.589 0.582 0.589 0.589 0.604 2,351,227 0.5919 -2.53%
2017-12-05 0 0.790 0.780 0.790 0.790 0.810 1,235,000 981,720 0.7949 0.604 0.597 0.604 0.604 0.620 1,614,099 0.6082 -2.47%
2017-12-04 0 0.810 0.810 0.820 0.800 0.810 271,000 219,110 0.8085 0.620 0.620 0.627 0.612 0.620 354,187 0.6186 1.25%
2017-12-01 0 0.800 0.790 0.810 0.800 0.820 869,000 699,280 0.8047 0.612 0.604 0.620 0.612 0.627 1,135,751 0.6157 -1.23%
2017-11-30 0 0.810 0.800 0.810 0.800 0.820 911,000 732,120 0.8036 0.620 0.612 0.620 0.612 0.627 1,190,643 0.6149 0.00%
2017-11-29 0 0.810 0.800 0.820 0.800 0.820 391,000 314,100 0.8033 0.620 0.612 0.627 0.612 0.627 511,023 0.6146 1.25%
2017-11-28 0 0.800 0.800 0.820 0.800 0.810 954,000 770,320 0.8075 0.612 0.612 0.627 0.612 0.620 1,246,843 0.6178 -1.23%
2017-11-27 0 0.810 0.810 0.820 0.810 0.820 675,000 551,020 0.8163 0.620 0.620 0.627 0.620 0.627 882,200 0.6246 0.00%
2017-11-24 0 0.810 0.810 0.820 0.810 0.820 705,000 573,720 0.8138 0.620 0.620 0.627 0.620 0.627 921,409 0.6227 -1.22%
2017-11-23 0 0.820 0.800 0.820 0.800 0.830 1,638,000 1,332,040 0.8132 0.627 0.612 0.627 0.612 0.635 2,140,806 0.6222 0.00%
2017-11-22 0 0.820 0.810 0.820 0.810 0.830 1,847,000 1,517,790 0.8218 0.627 0.620 0.627 0.620 0.635 2,413,961 0.6288 -1.20%
2017-11-21 0 0.830 0.830 0.840 0.820 0.830 1,252,000 1,034,910 0.8266 0.635 0.635 0.643 0.627 0.635 1,636,318 0.6325 0.00%
2017-11-20 0 0.830 0.830 0.850 0.830 0.850 1,057,000 885,960 0.8382 0.635 0.635 0.650 0.635 0.650 1,381,460 0.6413 -1.19%
2017-11-17 0 0.840 0.840 0.850 0.840 0.860 1,695,000 1,431,300 0.8444 0.643 0.643 0.650 0.643 0.658 2,215,302 0.6461 0.00%
2017-11-16 0 0.840 0.840 0.850 0.830 0.880 2,931,000 2,518,780 0.8594 0.643 0.643 0.650 0.635 0.673 3,830,709 0.6575 0.00%
2017-11-15 0 0.840 0.840 0.850 0.840 0.870 2,989,000 2,547,100 0.8522 0.643 0.643 0.650 0.643 0.666 3,906,513 0.6520 -3.45%
2017-11-14 0 0.870 0.860 0.870 0.850 0.870 4,260,000 3,654,150 0.8578 0.666 0.658 0.666 0.650 0.666 5,567,663 0.6563 0.00%
2017-11-13 0 0.870 0.860 0.870 0.860 0.870 535,000 465,130 0.8694 0.666 0.658 0.666 0.658 0.666 699,225 0.6652 1.16%
2017-11-10 0 0.860 0.860 0.870 0.850 0.870 2,983,000 2,582,320 0.8657 0.658 0.658 0.666 0.650 0.666 3,898,671 0.6624 0.00%
2017-11-09 0 0.860 0.860 0.870 0.850 0.880 1,872,000 1,622,630 0.8668 0.658 0.658 0.666 0.650 0.673 2,446,635 0.6632 -1.15%
2017-11-08 0 0.870 0.860 0.870 0.850 0.870 1,024,000 880,770 0.8601 0.666 0.658 0.666 0.650 0.666 1,338,330 0.6581 2.35%
2017-11-07 0 0.850 0.850 0.860 0.850 0.860 1,182,000 1,009,530 0.8541 0.650 0.650 0.658 0.650 0.658 1,544,830 0.6535 -1.16%
2017-11-06 0 0.860 0.860 0.870 0.850 0.870 2,851,400 2,463,152 0.8638 0.658 0.658 0.666 0.650 0.666 3,726,675 0.6610 -2.27%
2017-11-03 0 0.880 0.870 0.880 0.870 0.900 2,117,000 1,880,400 0.8882 0.673 0.666 0.673 0.666 0.689 2,766,841 0.6796 -1.12%
2017-11-02 0 0.890 0.880 0.890 0.850 0.900 6,208,000 5,407,310 0.8710 0.681 0.673 0.681 0.650 0.689 8,113,627 0.6664 1.14%
2017-11-01 0 0.880 0.870 0.880 0.870 0.910 3,753,000 3,307,670 0.8813 0.673 0.666 0.673 0.666 0.696 4,905,033 0.6743 -2.22%
2017-10-31 0 0.900 0.900 0.910 0.900 0.920 5,805,000 5,310,790 0.9149 0.689 0.689 0.696 0.689 0.704 7,586,921 0.7000 0.00%
2017-10-30 0 0.900 0.900 0.920 0.880 0.920 3,248,000 2,930,250 0.9022 0.689 0.689 0.704 0.673 0.704 4,245,016 0.6903 -1.10%
2017-10-27 0 0.910 0.910 0.920 0.910 0.930 3,179,000 2,912,330 0.9161 0.696 0.696 0.704 0.696 0.712 4,154,836 0.7009 0.00%
2017-10-26 0 0.910 0.910 0.920 0.910 0.930 2,447,000 2,246,970 0.9183 0.696 0.696 0.704 0.696 0.712 3,198,139 0.7026 -1.09%
2017-10-25 0 0.920 0.910 0.920 0.910 0.930 3,616,000 3,322,260 0.9188 0.704 0.696 0.704 0.696 0.712 4,725,979 0.7030 1.10%
2017-10-24 0 0.910 0.910 0.920 0.900 0.930 1,584,000 1,446,380 0.9131 0.696 0.696 0.704 0.689 0.712 2,070,230 0.6987 -1.09%
2017-10-23 0 0.920 0.910 0.920 0.900 0.930 2,314,000 2,109,810 0.9118 0.704 0.696 0.704 0.689 0.712 3,024,313 0.6976 0.00%
2017-10-20 0 0.920 0.910 0.920 0.900 0.930 4,102,000 3,762,080 0.9171 0.704 0.696 0.704 0.689 0.712 5,361,163 0.7017 2.22%
2017-10-19 0 0.900 0.900 0.910 0.890 0.950 9,746,000 8,974,800 0.9209 0.689 0.689 0.696 0.681 0.727 12,737,663 0.7046 -3.23%
2017-10-18 0 0.930 0.920 0.930 0.900 0.970 9,209,000 8,639,530 0.9382 0.712 0.704 0.712 0.689 0.742 12,035,823 0.7178 -2.11%
2017-10-17 0 0.950 0.940 0.950 0.900 0.990 25,380,000 24,215,130 0.9541 0.727 0.719 0.727 0.689 0.757 33,170,724 0.7300 3.26%
2017-10-16 0 0.920 0.910 0.920 0.880 0.940 12,777,000 11,594,990 0.9075 0.704 0.696 0.704 0.673 0.719 16,699,068 0.6943 4.55%
2017-10-13 0 0.880 0.870 0.880 0.850 0.880 2,037,000 1,755,900 0.8620 0.673 0.666 0.673 0.650 0.673 2,662,284 0.6595 2.33%
2017-10-12 0 0.860 0.850 0.860 0.850 0.860 943,000 809,180 0.8581 0.658 0.650 0.658 0.650 0.658 1,232,466 0.6566 -1.15%
2017-10-11 0 0.870 0.860 0.870 0.860 0.890 4,724,000 4,119,530 0.8720 0.666 0.658 0.666 0.658 0.681 6,174,094 0.6672 -2.25%
2017-10-10 0 0.890 0.880 0.890 0.880 0.900 3,786,000 3,364,770 0.8887 0.681 0.673 0.681 0.673 0.689 4,948,162 0.6800 -1.11%
2017-10-09 0 0.900 0.880 0.900 0.860 0.900 2,927,000 2,569,770 0.8780 0.689 0.673 0.689 0.658 0.689 3,825,481 0.6718 3.45%
2017-10-06 0 0.870 0.870 0.880 0.860 0.890 5,478,000 4,801,520 0.8765 0.666 0.666 0.673 0.658 0.681 7,159,544 0.6706 -2.25%
2017-10-04 0 0.890 0.880 0.890 0.870 0.940 21,932,000 19,728,380 0.8995 0.681 0.673 0.681 0.666 0.719 28,664,315 0.6883 0.00%
2017-10-03 0 0.890 0.880 0.890 0.860 0.890 5,931,000 5,190,590 0.8752 0.681 0.673 0.681 0.658 0.681 7,751,598 0.6696 3.49%
2017-09-29 0 0.860 0.850 0.860 0.830 0.870 2,537,000 2,166,460 0.8539 0.658 0.650 0.658 0.635 0.666 3,315,765 0.6534 1.18%
2017-09-28 0 0.850 0.840 0.850 0.830 0.850 1,146,000 962,780 0.8401 0.650 0.643 0.650 0.635 0.650 1,497,780 0.6428 0.00%
2017-09-27 0 0.850 0.830 0.850 0.820 0.850 4,372,000 3,667,840 0.8389 0.650 0.635 0.650 0.627 0.650 5,714,043 0.6419 3.66%
2017-09-26 0 0.820 0.820 0.830 0.810 0.860 5,929,000 4,927,210 0.8310 0.627 0.627 0.635 0.620 0.658 7,748,984 0.6359 -3.53%
2017-09-25 0 0.850 0.840 0.850 0.840 0.900 6,803,000 5,884,990 0.8651 0.650 0.643 0.650 0.643 0.689 8,891,270 0.6619 -4.49%
2017-09-22 0 0.890 0.880 0.890 0.840 0.890 15,574,000 13,382,340 0.8593 0.681 0.673 0.681 0.643 0.681 20,354,644 0.6575 1.14%
2017-09-21 0 0.880 0.870 0.880 0.840 0.900 31,665,000 27,597,710 0.8716 0.673 0.666 0.673 0.643 0.689 41,384,987 0.6669 3.53%
2017-09-20 0 0.850 0.840 0.850 0.790 0.860 18,287,000 15,356,820 0.8398 0.650 0.643 0.650 0.604 0.658 23,900,435 0.6425 6.25%
2017-09-19 0 0.800 0.800 0.810 0.800 0.820 780,000 629,310 0.8068 0.612 0.612 0.620 0.612 0.627 1,019,431 0.6173 0.00%
2017-09-18 0 0.800 0.800 0.820 0.800 0.830 5,830,000 4,724,230 0.8103 0.612 0.612 0.627 0.612 0.635 7,619,595 0.6200 -1.23%
2017-09-15 0 0.810 0.800 0.810 0.780 0.810 5,634,000 4,494,450 0.7977 0.620 0.612 0.620 0.597 0.620 7,363,430 0.6104 2.53%
2017-09-14 0 0.790 0.790 0.800 0.770 0.800 4,148,000 3,261,530 0.7863 0.604 0.604 0.612 0.589 0.612 5,421,283 0.6016 1.28%
2017-09-13 0 0.780 0.770 0.780 0.770 0.790 1,218,000 946,710 0.7773 0.597 0.589 0.597 0.589 0.604 1,591,881 0.5947 1.30%
2017-09-12 0 0.770 0.770 0.780 0.770 0.780 1,512,000 1,165,380 0.7708 0.589 0.589 0.597 0.589 0.597 1,976,128 0.5897 0.00%
2017-09-11 0 0.770 0.770 0.780 0.770 0.780 1,513,000 1,166,300 0.7709 0.589 0.589 0.597 0.589 0.597 1,977,435 0.5898 0.00%
2017-09-08 0 0.770 0.760 0.770 0.740 0.810 11,805,000 9,115,900 0.7722 0.589 0.582 0.589 0.566 0.620 15,428,700 0.5908 -2.53%
2017-09-07 0 0.790 0.790 0.800 0.780 0.800 3,375,000 2,674,715 0.7925 0.604 0.604 0.612 0.597 0.612 4,411,001 0.6064 1.28%
2017-09-06 0 0.780 0.780 0.790 0.780 0.800 1,261,000 990,090 0.7852 0.597 0.597 0.604 0.597 0.612 1,648,081 0.6008 -1.27%
2017-09-05 0 0.790 0.790 0.800 0.790 0.800 627,000 496,940 0.7926 0.604 0.604 0.612 0.604 0.612 819,466 0.6064 0.00%
2017-09-04 0 0.790 0.790 0.800 0.780 0.800 1,875,000 1,480,230 0.7895 0.604 0.604 0.612 0.597 0.612 2,450,556 0.6040 -1.25%
2017-09-01 0 0.800 0.790 0.800 0.790 0.800 1,936,000 1,537,040 0.7939 0.612 0.604 0.612 0.604 0.612 2,530,281 0.6075 1.27%
2017-08-31 0 0.790 0.780 0.790 0.780 0.800 2,092,000 1,644,045 0.7859 0.604 0.597 0.604 0.597 0.612 2,734,167 0.6013 0.00%
2017-08-30 0 0.790 0.780 0.800 0.780 0.800 1,499,600 1,179,554 0.7866 0.604 0.597 0.612 0.597 0.612 1,959,922 0.6018 0.00%
2017-08-29 0 0.790 0.780 0.790 0.780 0.800 1,450,000 1,140,780 0.7867 0.604 0.597 0.604 0.597 0.612 1,895,097 0.6020 -1.25%
2017-08-28 0 0.800 0.790 0.800 0.780 0.800 1,695,000 1,341,990 0.7917 0.612 0.604 0.612 0.597 0.612 2,215,302 0.6058 1.27%
2017-08-25 0 0.790 0.790 0.800 0.780 0.810 3,646,000 2,903,310 0.7963 0.604 0.604 0.612 0.597 0.620 4,765,188 0.6093 -1.25%
2017-08-24 0 0.800 0.800 0.810 0.790 0.800 620,000 495,200 0.7987 0.612 0.612 0.620 0.604 0.612 810,317 0.6111 0.00%
2017-08-22 0 0.800 0.790 0.810 0.800 0.810 1,268,000 1,016,750 0.8019 0.612 0.604 0.620 0.612 0.620 1,657,229 0.6135 -1.23%
2017-08-21 0 0.810 0.800 0.810 0.780 0.810 1,822,000 1,456,460 0.7994 0.620 0.612 0.620 0.597 0.620 2,381,287 0.6116 3.85%
2017-08-18 0 0.780 0.780 0.790 0.780 0.790 2,078,000 1,629,530 0.7842 0.597 0.597 0.604 0.597 0.604 2,715,869 0.6000 0.00%
2017-08-17 0 0.780 0.780 0.790 0.780 0.810 2,733,000 2,170,840 0.7943 0.597 0.597 0.604 0.597 0.620 3,571,930 0.6077 -2.50%
2017-08-16 0 0.800 0.800 0.810 0.790 0.810 1,671,000 1,337,860 0.8006 0.612 0.612 0.620 0.604 0.620 2,183,935 0.6126 0.00%
2017-08-15 0 0.800 0.800 0.810 0.800 0.810 2,014,000 1,616,320 0.8025 0.612 0.612 0.620 0.612 0.620 2,632,224 0.6141 -1.23%
2017-08-14 0 0.810 0.800 0.820 0.800 0.810 1,191,000 960,800 0.8067 0.620 0.612 0.627 0.612 0.620 1,556,593 0.6172 1.25%
2017-08-11 0 0.800 0.800 0.810 0.790 0.820 4,687,000 3,773,410 0.8051 0.612 0.612 0.620 0.604 0.627 6,125,736 0.6160 -3.61%
2017-08-10 0 0.830 0.810 0.830 0.800 0.830 2,003,000 1,631,960 0.8148 0.635 0.620 0.635 0.612 0.635 2,617,847 0.6234 0.00%
2017-08-09 0 0.830 0.820 0.830 0.810 0.850 12,902,000 10,656,620 0.8260 0.635 0.627 0.635 0.620 0.650 16,862,438 0.6320 6.41%
2017-08-08 0 0.780 0.770 0.780 0.770 0.790 1,168,000 909,380 0.7786 0.597 0.589 0.597 0.589 0.604 1,526,533 0.5957 0.00%
2017-08-07 0 0.780 0.780 0.790 0.770 0.790 798,000 624,980 0.7832 0.597 0.597 0.604 0.589 0.604 1,042,957 0.5992 0.00%
2017-08-04 0 0.780 0.780 0.790 0.780 0.790 1,170,000 915,120 0.7822 0.597 0.597 0.604 0.597 0.604 1,529,147 0.5985 -1.27%
2017-08-03 0 0.790 0.780 0.790 0.780 0.790 1,220,000 952,310 0.7806 0.604 0.597 0.604 0.597 0.604 1,594,495 0.5972 0.00%
2017-08-02 0 0.790 0.780 0.790 0.780 0.790 1,245,000 975,230 0.7833 0.604 0.597 0.604 0.597 0.604 1,627,169 0.5993 0.00%
2017-08-01 0 0.790 0.780 0.790 0.790 0.800 822,000 651,100 0.7921 0.604 0.597 0.604 0.604 0.612 1,074,324 0.6061 0.00%
2017-07-31 0 0.790 0.790 0.800 0.790 0.800 838,400 665,918 0.7943 0.604 0.604 0.612 0.604 0.612 1,095,758 0.6077 -1.25%
2017-07-28 0 0.800 0.790 0.800 0.790 0.800 1,892,000 1,513,480 0.7999 0.612 0.604 0.612 0.604 0.612 2,472,774 0.6121 0.00%
2017-07-27 0 0.800 0.790 0.800 0.790 0.810 2,486,000 1,973,290 0.7938 0.612 0.604 0.612 0.604 0.620 3,249,110 0.6073 0.00%
2017-07-26 0 0.800 0.790 0.800 0.790 0.800 1,002,000 796,680 0.7951 0.612 0.604 0.612 0.604 0.612 1,309,577 0.6083 0.00%
2017-07-25 0 0.800 0.800 0.810 0.790 0.830 5,092,000 4,069,520 0.7992 0.612 0.612 0.620 0.604 0.635 6,655,056 0.6115 -1.23%
2017-07-24 0 0.810 0.800 0.810 0.800 0.820 2,921,000 2,361,090 0.8083 0.620 0.612 0.620 0.612 0.627 3,817,639 0.6185 0.00%
2017-07-21 0 0.810 0.800 0.810 0.800 0.830 3,505,000 2,845,430 0.8118 0.620 0.612 0.620 0.612 0.635 4,580,906 0.6212 -2.41%
2017-07-20 0 0.830 0.830 0.840 0.820 0.850 2,912,000 2,419,580 0.8309 0.635 0.635 0.643 0.627 0.650 3,805,877 0.6357 -1.19%
2017-07-19 0 0.840 0.840 0.850 0.840 0.850 992,000 836,110 0.8429 0.643 0.643 0.650 0.643 0.650 1,296,507 0.6449 0.00%
2017-07-18 0 0.840 0.840 0.850 0.840 0.860 1,545,000 1,318,500 0.8534 0.643 0.643 0.650 0.643 0.658 2,019,258 0.6530 -1.18%
2017-07-17 0 0.850 0.850 0.860 0.830 0.860 2,873,000 2,430,510 0.8460 0.650 0.650 0.658 0.635 0.658 3,754,905 0.6473 1.19%
2017-07-14 0 0.840 0.830 0.840 0.810 0.840 2,559,000 2,130,530 0.8326 0.643 0.635 0.643 0.620 0.643 3,344,519 0.6370 2.44%
2017-07-13 0 0.820 0.810 0.830 0.810 0.830 535,000 438,510 0.8196 0.627 0.620 0.635 0.620 0.635 699,225 0.6271 -1.20%
2017-07-12 0 0.830 0.820 0.830 0.800 0.840 2,975,000 2,434,090 0.8182 0.635 0.627 0.635 0.612 0.643 3,888,215 0.6260 -1.19%
2017-07-11 0 0.840 0.830 0.840 0.810 0.840 5,796,000 4,767,810 0.8226 0.643 0.635 0.643 0.620 0.643 7,575,158 0.6294 3.70%
2017-07-10 0 0.810 0.800 0.810 0.800 0.810 890,000 714,710 0.8030 0.620 0.612 0.620 0.612 0.620 1,163,197 0.6144 0.00%
2017-07-07 0 0.810 0.800 0.810 0.790 0.820 3,391,000 2,712,760 0.8000 0.620 0.612 0.620 0.604 0.627 4,431,912 0.6121 -1.22%
2017-07-06 0 0.820 0.810 0.820 0.800 0.820 1,167,000 946,770 0.8113 0.627 0.620 0.627 0.612 0.627 1,525,226 0.6207 0.00%
2017-07-05 0 0.820 0.810 0.820 0.810 0.820 705,000 572,330 0.8118 0.627 0.620 0.627 0.620 0.627 921,409 0.6211 0.00%
2017-07-04 0 0.820 0.810 0.820 0.810 0.820 1,146,000 934,430 0.8154 0.627 0.620 0.627 0.620 0.627 1,497,780 0.6239 0.00%
2017-07-03 0 0.820 0.810 0.820 0.810 0.820 1,058,000 859,170 0.8121 0.627 0.620 0.627 0.620 0.627 1,382,767 0.6213 0.00%
2017-06-30 0 0.820 0.810 0.820 0.800 0.820 2,933,000 2,372,410 0.8089 0.627 0.620 0.627 0.612 0.627 3,833,323 0.6189 0.00%
2017-06-29 0 0.820 0.810 0.820 0.800 0.820 2,194,000 1,775,200 0.8091 0.627 0.620 0.627 0.612 0.627 2,867,477 0.6191 0.00%
2017-06-28 0 0.820 0.800 0.820 0.800 0.820 1,649,000 1,336,740 0.8106 0.627 0.612 0.627 0.612 0.627 2,155,182 0.6202 0.00%
2017-06-27 0 0.820 0.810 0.820 0.800 0.820 5,905,000 4,777,650 0.8091 0.627 0.620 0.627 0.612 0.627 7,717,617 0.6191 1.23%
2017-06-26 0 0.810 0.800 0.810 0.800 0.810 3,556,000 2,858,100 0.8037 0.620 0.612 0.620 0.612 0.620 4,647,561 0.6150 0.00%
2017-06-23 0 0.810 0.800 0.810 0.800 0.820 1,900,000 1,529,630 0.8051 0.620 0.612 0.620 0.612 0.627 2,483,230 0.6160 0.00%
2017-06-22 0 0.810 0.800 0.810 0.800 0.820 1,183,000 956,730 0.8087 0.620 0.612 0.620 0.612 0.627 1,546,137 0.6188 0.00%
2017-06-21 0 0.810 0.800 0.810 0.800 0.820 1,918,000 1,540,730 0.8033 0.620 0.612 0.620 0.612 0.627 2,506,755 0.6146 0.00%
2017-06-20 0 0.810 0.810 0.820 0.810 0.820 602,000 491,980 0.8172 0.620 0.620 0.627 0.620 0.627 786,792 0.6253 -1.22%
2017-06-19 0 0.820 0.810 0.820 0.810 0.820 872,000 708,810 0.8129 0.627 0.620 0.627 0.620 0.627 1,139,672 0.6219 1.23%
2017-06-16 0 0.810 0.800 0.810 0.800 0.820 991,000 803,750 0.8110 0.620 0.612 0.620 0.612 0.627 1,295,200 0.6206 -1.22%
2017-06-15 0 0.820 0.810 0.820 0.810 0.820 901,000 735,510 0.8163 0.627 0.620 0.627 0.620 0.627 1,177,574 0.6246 1.23%
2017-06-14 0 0.810 0.810 0.820 0.800 0.830 4,824,000 3,916,895 0.8120 0.620 0.620 0.627 0.612 0.635 6,304,790 0.6213 -2.41%
2017-06-13 0 0.830 0.810 0.830 0.810 0.840 3,960,000 3,258,190 0.8228 0.635 0.620 0.635 0.620 0.643 5,175,574 0.6295 2.47%
2017-06-12 0 0.810 0.810 0.830 0.810 0.830 2,352,000 1,928,870 0.8201 0.620 0.620 0.635 0.620 0.635 3,073,977 0.6275 -1.22%
2017-06-09 0 0.820 0.820 0.830 0.820 0.860 2,995,000 2,494,410 0.8329 0.627 0.627 0.635 0.627 0.658 3,914,355 0.6372 -3.53%
2017-06-08 0 0.850 0.840 0.850 0.840 0.870 2,632,000 2,236,300 0.8497 0.650 0.643 0.650 0.643 0.666 3,439,927 0.6501 1.19%
2017-06-07 0 0.840 0.840 0.860 0.840 0.880 15,917,000 13,662,180 0.8583 0.643 0.643 0.658 0.643 0.673 20,802,932 0.6567 0.00%
2017-06-06 0 0.840 0.830 0.840 0.830 0.870 6,980,000 5,925,690 0.8490 0.643 0.635 0.643 0.635 0.666 9,122,603 0.6496 0.00%
2017-06-05 0 0.840 0.830 0.840 0.800 0.850 6,544,000 5,377,150 0.8217 0.643 0.635 0.643 0.612 0.650 8,552,767 0.6287 5.00%
2017-06-02 0 0.800 0.790 0.800 0.780 0.800 400,000 316,970 0.7924 0.612 0.604 0.612 0.597 0.612 522,785 0.6063 1.27%
2017-06-01 0 0.790 0.780 0.790 0.780 0.810 2,313,000 1,834,790 0.7933 0.604 0.597 0.604 0.597 0.620 3,023,006 0.6069 0.00%
2017-05-31 0 0.790 0.790 0.800 0.790 0.830 6,234,000 5,031,230 0.8071 0.604 0.604 0.612 0.604 0.635 8,147,608 0.6175 -1.25%
2017-05-29 0 0.800 0.800 0.810 0.790 0.850 3,989,000 3,255,130 0.8160 0.612 0.612 0.620 0.604 0.650 5,213,476 0.6244 0.00%
2017-05-26 0 0.800 0.790 0.800 0.790 0.800 419,000 332,480 0.7935 0.612 0.604 0.612 0.604 0.612 547,618 0.6071 -1.23%
2017-05-25 0 0.810 0.800 0.810 0.790 0.810 93,000 74,420 0.8002 0.620 0.612 0.620 0.604 0.620 121,548 0.6123 1.25%
2017-05-24 0 0.800 0.790 0.800 0.800 0.810 298,000 238,500 0.8003 0.612 0.604 0.612 0.612 0.620 389,475 0.6124 0.38%
2017-05-23 0 0.800 0.800 0.810 0.800 0.820 928,000 746,370 0.8043 0.610 0.610 0.617 0.610 0.625 1,217,427 0.6131 -1.23%
2017-05-22 0 0.810 0.800 0.810 0.790 0.810 1,293,307 1,036,190 0.8012 0.617 0.610 0.617 0.602 0.617 1,696,667 0.6107 2.53%
2017-05-19 0 0.790 0.790 0.800 0.780 0.800 581,000 459,490 0.7909 0.602 0.602 0.610 0.595 0.610 762,204 0.6028 -1.25%
2017-05-18 0 0.800 0.780 0.800 0.790 0.800 859,000 680,600 0.7923 0.610 0.595 0.610 0.602 0.610 1,126,907 0.6040 0.00%
2017-05-17 0 0.800 0.790 0.800 0.790 0.810 1,695,000 1,352,550 0.7980 0.610 0.602 0.610 0.602 0.617 2,223,641 0.6083 -1.23%
2017-05-16 0 0.810 0.800 0.820 0.780 0.820 2,322,000 1,859,550 0.8008 0.617 0.610 0.625 0.595 0.625 3,046,192 0.6105 0.00%
2017-05-15 0 0.810 0.800 0.810 0.790 0.810 1,797,000 1,427,850 0.7946 0.617 0.610 0.617 0.602 0.617 2,357,453 0.6057 2.53%
2017-05-12 0 0.790 0.790 0.800 0.790 0.810 1,013,000 808,670 0.7983 0.602 0.602 0.610 0.602 0.617 1,328,937 0.6085 -1.25%
2017-05-11 0 0.800 0.790 0.800 0.780 0.800 814,000 644,070 0.7912 0.610 0.602 0.610 0.595 0.610 1,067,873 0.6031 2.56%
2017-05-10 0 0.780 0.780 0.790 0.780 0.800 2,482,000 1,961,620 0.7903 0.595 0.595 0.602 0.595 0.610 3,256,093 0.6024 -1.27%
2017-05-09 0 0.790 0.790 0.800 0.780 0.800 2,119,000 1,680,660 0.7931 0.602 0.602 0.610 0.595 0.610 2,779,879 0.6046 -1.25%
2017-05-08 0 0.800 0.800 0.810 0.800 0.820 1,265,000 1,025,060 0.8103 0.610 0.610 0.617 0.610 0.625 1,659,532 0.6177 -2.44%
2017-05-05 0 0.820 0.810 0.820 0.810 0.830 1,623,000 1,334,070 0.8220 0.625 0.617 0.625 0.617 0.633 2,129,186 0.6266 -2.38%
2017-05-04 0 0.840 0.830 0.840 0.810 0.840 1,343,000 1,114,330 0.8297 0.640 0.633 0.640 0.617 0.640 1,761,858 0.6325 1.20%
2017-05-02 0 0.830 0.820 0.830 0.800 0.830 1,544,000 1,258,190 0.8149 0.633 0.625 0.633 0.610 0.633 2,025,547 0.6212 -1.19%
2017-04-28 0 0.840 0.830 0.840 0.830 0.850 615,000 512,010 0.8325 0.640 0.633 0.640 0.633 0.648 806,808 0.6346 1.20%
2017-04-27 0 0.830 0.830 0.840 0.830 0.850 382,000 317,520 0.8312 0.633 0.633 0.640 0.633 0.648 501,139 0.6336 -2.35%
2017-04-26 0 0.850 0.830 0.850 0.820 0.850 1,775,000 1,486,440 0.8374 0.648 0.633 0.648 0.625 0.648 2,328,592 0.6383 2.41%
2017-04-25 0 0.830 0.830 0.840 0.820 0.830 829,000 687,570 0.8294 0.633 0.633 0.640 0.625 0.633 1,087,551 0.6322 1.22%
2017-04-24 0 0.820 0.820 0.830 0.800 0.830 1,409,000 1,152,090 0.8177 0.625 0.625 0.633 0.610 0.633 1,848,443 0.6233 -2.38%
2017-04-21 0 0.840 0.830 0.840 0.810 0.840 1,709,000 1,420,090 0.8309 0.640 0.633 0.640 0.617 0.640 2,242,008 0.6334 2.44%
2017-04-20 0 0.820 0.810 0.820 0.810 0.830 2,098,000 1,707,990 0.8141 0.625 0.617 0.625 0.617 0.633 2,752,330 0.6206 0.00%
2017-04-19 0 0.820 0.810 0.820 0.790 0.830 8,301,000 6,731,920 0.8110 0.625 0.617 0.625 0.602 0.633 10,889,938 0.6182 -2.38%
2017-04-18 0 0.840 0.830 0.840 0.820 0.870 5,530,000 4,639,230 0.8389 0.640 0.633 0.640 0.625 0.663 7,254,711 0.6395 -3.45%
2017-04-13 0 0.870 0.850 0.870 0.850 0.890 3,141,000 2,723,600 0.8671 0.663 0.648 0.663 0.648 0.678 4,120,624 0.6610 1.16%
2017-04-12 0 0.860 0.850 0.860 0.840 0.880 4,071,000 3,499,350 0.8596 0.656 0.648 0.656 0.640 0.671 5,340,674 0.6552 2.38%
2017-04-11 0 0.840 0.840 0.850 0.840 0.900 6,944,000 5,977,170 0.8608 0.640 0.640 0.648 0.640 0.686 9,109,713 0.6561 -5.62%
2017-04-10 0 0.890 0.890 0.900 0.880 0.920 6,990,000 6,255,850 0.8950 0.678 0.678 0.686 0.671 0.701 9,170,060 0.6822 -3.26%
2017-04-07 0 0.920 0.910 0.920 0.900 0.970 36,211,804 33,491,243 0.9249 0.701 0.694 0.701 0.686 0.739 47,505,639 0.7050 -3.16%
2017-04-06 0 0.950 0.940 0.950 0.770 0.960 84,304,000 73,636,140 0.8735 0.724 0.717 0.724 0.587 0.732 110,596,958 0.6658 23.38%
2017-04-05 0 0.770 0.760 0.780 0.760 0.780 1,716,196 1,316,900 0.7673 0.587 0.579 0.595 0.579 0.595 2,251,448 0.5849 0.00%
2017-04-03 0 0.770 0.760 0.770 0.740 0.780 1,937,000 1,463,220 0.7554 0.587 0.579 0.587 0.564 0.595 2,541,117 0.5758 2.67%
2017-03-31 0 0.750 0.740 0.750 0.740 0.770 3,228,000 2,424,220 0.7510 0.572 0.564 0.572 0.564 0.587 4,234,757 0.5725 -1.32%
2017-03-30 0 0.760 0.750 0.760 0.740 0.770 4,214,000 3,169,300 0.7521 0.579 0.572 0.579 0.564 0.587 5,528,274 0.5733 -1.30%
2017-03-29 0 0.770 0.770 0.780 0.760 0.790 774,000 599,360 0.7744 0.587 0.587 0.595 0.579 0.602 1,015,397 0.5903 -2.53%
2017-03-28 0 0.790 0.780 0.790 0.780 0.790 1,555,000 1,214,930 0.7813 0.602 0.595 0.602 0.595 0.602 2,039,978 0.5956 2.60%
2017-03-27 0 0.770 0.770 0.780 0.770 0.800 3,419,000 2,671,890 0.7815 0.587 0.587 0.595 0.587 0.610 4,485,327 0.5957 -3.75%
2017-03-24 0 0.800 0.790 0.800 0.790 0.820 2,775,000 2,213,640 0.7977 0.610 0.602 0.610 0.602 0.625 3,640,474 0.6081 -1.23%
2017-03-23 0 0.810 0.800 0.810 0.800 0.820 2,306,000 1,861,410 0.8072 0.617 0.610 0.617 0.610 0.625 3,025,201 0.6153 1.25%
2017-03-22 0 0.800 0.790 0.800 0.780 0.830 4,656,000 3,729,830 0.8011 0.610 0.602 0.610 0.595 0.633 6,108,126 0.6106 -1.23%
2017-03-21 0 0.810 0.810 0.830 0.810 0.830 852,000 698,900 0.8203 0.617 0.617 0.633 0.617 0.633 1,117,724 0.6253 0.00%
2017-03-20 0 0.810 0.800 0.810 0.780 0.840 10,904,000 8,947,940 0.8206 0.617 0.610 0.617 0.595 0.640 14,304,769 0.6255 2.53%
2017-03-17 0 0.790 0.780 0.790 0.780 0.820 4,777,000 3,828,180 0.8014 0.602 0.595 0.602 0.595 0.625 6,266,864 0.6109 -3.66%
2017-03-16 0 0.820 0.810 0.820 0.780 0.830 4,997,000 4,063,460 0.8132 0.625 0.617 0.625 0.595 0.633 6,555,478 0.6199 5.13%
2017-03-15 0 0.780 0.780 0.790 0.780 0.800 1,281,000 1,010,590 0.7889 0.595 0.595 0.602 0.595 0.610 1,680,522 0.6014 -2.50%
2017-03-14 0 0.800 0.790 0.800 0.790 0.830 6,907,000 5,581,850 0.8081 0.610 0.602 0.610 0.602 0.633 9,061,174 0.6160 1.27%
2017-03-13 0 0.790 0.780 0.790 0.780 0.790 2,076,000 1,636,750 0.7884 0.602 0.595 0.602 0.595 0.602 2,723,468 0.6010 0.00%
2017-03-10 0 0.790 0.780 0.790 0.780 0.800 1,652,000 1,290,360 0.7811 0.602 0.595 0.602 0.595 0.610 2,167,230 0.5954 -1.25%
2017-03-09 0 0.800 0.790 0.800 0.770 0.800 3,381,000 2,656,140 0.7856 0.610 0.602 0.610 0.587 0.610 4,435,475 0.5988 1.27%
2017-03-08 0 0.790 0.780 0.790 0.750 0.800 13,020,000 10,243,060 0.7867 0.602 0.595 0.602 0.572 0.610 17,080,713 0.5997 5.33%
2017-03-07 0 0.750 0.740 0.750 0.740 0.760 4,244,000 3,183,030 0.7500 0.572 0.564 0.572 0.564 0.579 5,567,630 0.5717 -1.32%
2017-03-06 0 0.760 0.750 0.760 0.740 0.760 6,755,000 5,083,800 0.7526 0.579 0.572 0.579 0.564 0.579 8,861,768 0.5737 2.70%
2017-03-03 0 0.740 0.740 0.750 0.740 0.780 14,499,400 10,878,120 0.7502 0.564 0.564 0.572 0.564 0.595 19,021,512 0.5719 -5.13%
2017-03-02 0 0.780 0.770 0.780 0.770 0.790 2,506,000 1,946,740 0.7768 0.595 0.587 0.595 0.587 0.602 3,287,578 0.5922 -1.27%
2017-03-01 0 0.790 0.780 0.790 0.780 0.800 2,461,000 1,928,790 0.7837 0.602 0.595 0.602 0.595 0.610 3,228,543 0.5974 0.00%
2017-02-28 0 0.790 0.790 0.800 0.770 0.810 9,022,000 7,142,070 0.7916 0.602 0.602 0.610 0.587 0.617 11,835,806 0.6034 -2.47%
2017-02-27 0 0.810 0.800 0.810 0.800 0.810 1,034,000 830,060 0.8028 0.617 0.610 0.617 0.610 0.617 1,356,487 0.6119 0.00%
2017-02-24 0 0.810 0.800 0.810 0.800 0.830 2,785,700 2,239,042 0.8038 0.617 0.610 0.617 0.610 0.633 3,654,512 0.6127 0.00%
2017-02-23 0 0.810 0.810 0.820 0.800 0.850 9,283,000 7,571,100 0.8156 0.617 0.617 0.625 0.610 0.648 12,178,207 0.6217 -3.57%
2017-02-22 0 0.840 0.830 0.840 0.820 0.870 5,331,000 4,482,940 0.8409 0.640 0.633 0.640 0.625 0.663 6,993,647 0.6410 0.00%
2017-02-21 0 0.840 0.840 0.850 0.830 0.870 5,170,000 4,412,590 0.8535 0.640 0.640 0.648 0.633 0.663 6,782,433 0.6506 -3.45%
2017-02-20 0 0.870 0.860 0.870 0.840 0.880 11,739,000 10,144,250 0.8641 0.663 0.656 0.663 0.640 0.671 15,400,191 0.6587 3.57%
2017-02-17 0 0.840 0.830 0.840 0.790 0.860 21,600,000 17,963,650 0.8317 0.640 0.633 0.640 0.602 0.656 28,336,666 0.6339 6.33%
2017-02-16 0 0.790 0.780 0.790 0.760 0.790 2,298,000 1,778,460 0.7739 0.602 0.595 0.602 0.579 0.602 3,014,706 0.5899 3.95%
2017-02-15 0 0.760 0.760 0.770 0.750 0.780 4,269,000 3,281,170 0.7686 0.579 0.579 0.587 0.572 0.595 5,600,427 0.5859 0.00%
2017-02-14 0 0.760 0.760 0.770 0.750 0.770 802,000 609,360 0.7598 0.579 0.579 0.587 0.572 0.587 1,052,130 0.5792 0.00%
2017-02-13 0 0.760 0.750 0.760 0.750 0.760 1,613,000 1,218,800 0.7556 0.579 0.572 0.579 0.572 0.579 2,116,067 0.5760 1.33%
2017-02-10 0 0.750 0.750 0.760 0.740 0.760 2,687,000 2,013,680 0.7494 0.572 0.572 0.579 0.564 0.579 3,525,029 0.5713 0.00%
2017-02-09 0 0.750 0.740 0.750 0.740 0.750 2,368,000 1,765,230 0.7455 0.572 0.564 0.572 0.564 0.572 3,106,538 0.5682 1.35%
2017-02-08 0 0.740 0.740 0.750 0.730 0.760 881,000 653,610 0.7419 0.564 0.564 0.572 0.556 0.579 1,155,769 0.5655 -1.33%
2017-02-07 0 0.750 0.750 0.760 0.740 0.760 81,000 61,240 0.7560 0.572 0.572 0.579 0.564 0.579 106,262 0.5763 -1.32%
2017-02-06 0 0.760 0.750 0.760 0.730 0.760 1,560,000 1,157,160 0.7418 0.579 0.572 0.579 0.556 0.579 2,046,537 0.5654 1.33%
2017-02-03 0 0.750 0.750 0.760 0.750 0.770 858,300 645,753 0.7524 0.572 0.572 0.579 0.572 0.587 1,125,989 0.5735 -2.60%
2017-02-02 0 0.770 0.760 0.770 0.760 0.790 2,967,000 2,275,790 0.7670 0.587 0.579 0.587 0.579 0.602 3,892,356 0.5847 -1.28%
2017-02-01 0 0.780 0.780 0.790 0.770 0.790 376,000 293,330 0.7801 0.595 0.595 0.602 0.587 0.602 493,268 0.5947 -1.27%
2017-01-27 0 0.790 0.790 0.800 0.770 0.800 4,197,000 3,320,460 0.7912 0.602 0.602 0.610 0.587 0.610 5,505,972 0.6031 2.60%
2017-01-26 0 0.770 0.760 0.770 0.760 0.770 1,091,000 834,750 0.7651 0.587 0.579 0.587 0.579 0.587 1,431,264 0.5832 2.67%
2017-01-25 0 0.750 0.750 0.760 0.740 0.750 837,000 626,250 0.7482 0.572 0.572 0.579 0.564 0.572 1,098,046 0.5703 0.00%
2017-01-24 0 0.750 0.740 0.750 0.740 0.760 1,291,000 958,290 0.7423 0.572 0.564 0.572 0.564 0.579 1,693,641 0.5658 -1.32%
2017-01-23 0 0.760 0.740 0.760 0.750 0.780 2,504,000 1,898,580 0.7582 0.579 0.564 0.579 0.572 0.595 3,284,954 0.5780 0.00%
2017-01-20 0 0.760 0.760 0.770 0.750 0.780 2,798,000 2,139,230 0.7646 0.579 0.579 0.587 0.572 0.595 3,670,648 0.5828 -1.30%
2017-01-19 0 0.770 0.760 0.770 0.760 0.770 584,000 445,270 0.7624 0.587 0.579 0.587 0.579 0.587 766,139 0.5812 -1.28%
2017-01-18 0 0.780 0.770 0.780 0.770 0.780 1,811,000 1,396,020 0.7709 0.595 0.587 0.595 0.587 0.595 2,375,820 0.5876 0.00%
2017-01-17 0 0.780 0.770 0.780 0.760 0.780 2,115,000 1,632,150 0.7717 0.595 0.587 0.595 0.579 0.595 2,774,632 0.5882 1.30%
2017-01-16 0 0.770 0.760 0.770 0.750 0.780 2,032,000 1,545,020 0.7603 0.587 0.579 0.587 0.572 0.595 2,665,746 0.5796 -1.28%
2017-01-13 0 0.780 0.770 0.780 0.740 0.790 5,447,000 4,231,610 0.7769 0.595 0.587 0.595 0.564 0.602 7,145,825 0.5922 1.30%
2017-01-12 0 0.770 0.760 0.770 0.750 0.780 1,123,000 855,060 0.7614 0.587 0.579 0.587 0.572 0.595 1,473,244 0.5804 0.00%
2017-01-11 0 0.770 0.760 0.770 0.730 0.770 3,172,000 2,396,330 0.7555 0.587 0.579 0.587 0.556 0.587 4,161,292 0.5759 0.00%
2017-01-10 0 0.770 0.760 0.770 0.750 0.820 21,425,000 16,646,080 0.7769 0.587 0.579 0.587 0.572 0.625 28,107,087 0.5922 5.48%
2017-01-09 0 0.730 0.720 0.730 0.710 0.740 1,241,000 895,785 0.7218 0.556 0.549 0.556 0.541 0.564 1,628,046 0.5502 2.82%
2017-01-06 0 0.710 0.710 0.720 0.700 0.720 1,349,841 964,713 0.7147 0.541 0.541 0.549 0.534 0.549 1,770,833 0.5448 1.43%
2017-01-05 0 0.700 0.690 0.700 0.690 0.720 1,357,300 953,985 0.7029 0.534 0.526 0.534 0.526 0.549 1,780,618 0.5358 0.00%
2017-01-04 0 0.700 0.700 0.720 0.680 0.720 3,985,000 2,797,280 0.7020 0.534 0.534 0.549 0.518 0.549 5,227,853 0.5351 1.45%
2017-01-03 0 0.690 0.680 0.690 0.680 0.710 2,606,600 1,831,240 0.7025 0.526 0.518 0.526 0.518 0.541 3,419,553 0.5355 -4.17%
2016-12-30 0 0.720 0.700 0.720 0.690 0.720 859,000 605,200 0.7045 0.549 0.534 0.549 0.526 0.549 1,126,907 0.5370 1.41%
2016-12-29 0 0.710 0.700 0.710 0.680 0.710 1,155,000 797,780 0.6907 0.541 0.534 0.541 0.518 0.541 1,515,225 0.5265 -1.39%
2016-12-28 0 0.720 0.700 0.720 0.700 0.720 1,247,000 886,650 0.7110 0.549 0.534 0.549 0.534 0.549 1,635,918 0.5420 2.86%
2016-12-23 0 0.700 0.690 0.700 0.640 0.700 1,200,000 826,640 0.6889 0.534 0.526 0.534 0.488 0.534 1,574,259 0.5251 -1.41%
2016-12-22 0 0.710 0.690 0.710 0.700 0.710 1,165,000 815,940 0.7004 0.541 0.526 0.541 0.534 0.541 1,528,343 0.5339 0.00%
2016-12-21 0 0.710 0.710 0.720 0.710 0.720 650,000 462,780 0.7120 0.541 0.541 0.549 0.541 0.549 852,724 0.5427 -1.39%
2016-12-20 0 0.720 0.710 0.720 0.700 0.730 847,000 607,350 0.7171 0.549 0.541 0.549 0.534 0.556 1,111,165 0.5466 -1.37%
2016-12-19 0 0.730 0.720 0.730 0.710 0.730 943,000 679,820 0.7209 0.556 0.549 0.556 0.541 0.556 1,237,105 0.5495 2.82%
2016-12-16 0 0.710 0.710 0.730 0.710 0.740 3,549,000 2,569,950 0.7241 0.541 0.541 0.556 0.541 0.564 4,655,872 0.5520 -2.74%
2016-12-15 0 0.730 0.710 0.730 0.720 0.740 2,121,000 1,535,090 0.7238 0.556 0.541 0.556 0.549 0.564 2,782,503 0.5517 -1.35%
2016-12-14 0 0.740 0.730 0.740 0.730 0.740 2,046,000 1,501,520 0.7339 0.564 0.556 0.564 0.556 0.564 2,684,112 0.5594 1.37%
2016-12-13 0 0.730 0.730 0.740 0.720 0.740 1,139,000 836,880 0.7347 0.556 0.556 0.564 0.549 0.564 1,494,234 0.5601 -1.35%
2016-12-12 0 0.740 0.730 0.740 0.730 0.750 2,454,000 1,809,810 0.7375 0.564 0.556 0.564 0.556 0.572 3,219,360 0.5622 -1.33%
2016-12-09 0 0.750 0.740 0.750 0.740 0.750 2,947,000 2,182,030 0.7404 0.572 0.564 0.572 0.564 0.572 3,866,118 0.5644 0.00%
2016-12-08 0 0.750 0.730 0.750 0.740 0.750 670,000 496,400 0.7409 0.572 0.556 0.572 0.564 0.572 878,961 0.5648 1.35%
2016-12-07 0 0.740 0.740 0.750 0.720 0.750 5,736,000 4,226,930 0.7369 0.564 0.564 0.572 0.549 0.572 7,524,959 0.5617 1.37%
2016-12-06 0 0.730 0.720 0.730 0.710 0.730 2,304,000 1,647,700 0.7151 0.556 0.549 0.556 0.541 0.556 3,022,578 0.5451 1.39%
2016-12-05 0 0.720 0.710 0.720 0.700 0.730 4,424,000 3,149,420 0.7119 0.549 0.541 0.549 0.534 0.556 5,803,769 0.5427 0.00%
2016-12-02 0 0.720 0.710 0.720 0.700 0.720 1,929,000 1,373,160 0.7119 0.549 0.541 0.549 0.534 0.549 2,530,622 0.5426 1.41%
2016-12-01 0 0.710 0.710 0.720 0.710 0.720 1,946,000 1,400,530 0.7197 0.541 0.541 0.549 0.541 0.549 2,552,924 0.5486 -1.39%
2016-11-30 0 0.720 0.720 0.730 0.720 0.740 1,993,000 1,450,040 0.7276 0.549 0.549 0.556 0.549 0.564 2,614,582 0.5546 -2.70%
2016-11-29 0 0.740 0.730 0.740 0.720 0.750 2,020,000 1,476,690 0.7310 0.564 0.556 0.564 0.549 0.572 2,650,003 0.5572 0.00%
2016-11-28 0 0.740 0.730 0.750 0.730 0.740 2,427,000 1,789,090 0.7372 0.564 0.556 0.572 0.556 0.564 3,183,939 0.5619 1.37%
2016-11-25 0 0.730 0.720 0.730 0.720 0.740 3,238,000 2,358,620 0.7284 0.556 0.549 0.556 0.549 0.564 4,247,876 0.5552 -1.35%
2016-11-24 0 0.740 0.730 0.740 0.720 0.740 1,589,000 1,160,000 0.7300 0.564 0.556 0.564 0.549 0.564 2,084,582 0.5565 1.37%
2016-11-23 0 0.730 0.720 0.730 0.720 0.740 462,000 337,050 0.7295 0.556 0.549 0.556 0.549 0.564 606,090 0.5561 1.39%
2016-11-22 0 0.720 0.720 0.730 0.720 0.740 4,338,000 3,149,600 0.7260 0.549 0.549 0.556 0.549 0.564 5,690,947 0.5534 0.00%
2016-11-21 0 0.720 0.710 0.720 0.700 0.730 4,144,000 2,947,440 0.7113 0.549 0.541 0.549 0.534 0.556 5,436,442 0.5422 0.00%
2016-11-18 0 0.720 0.720 0.730 0.720 0.740 1,678,000 1,214,120 0.7236 0.549 0.549 0.556 0.549 0.564 2,201,339 0.5515 0.00%
2016-11-17 0 0.720 0.720 0.730 0.720 0.740 570,000 417,210 0.7319 0.549 0.549 0.556 0.549 0.564 747,773 0.5579 -1.37%
2016-11-16 0 0.730 0.730 0.740 0.700 0.740 1,663,000 1,201,870 0.7227 0.556 0.556 0.564 0.534 0.564 2,181,661 0.5509 0.00%
2016-11-15 0 0.730 0.720 0.730 0.720 0.740 1,259,000 917,810 0.7290 0.556 0.549 0.556 0.549 0.564 1,651,660 0.5557 0.00%
2016-11-14 0 0.730 0.720 0.730 0.700 0.730 3,448,000 2,492,980 0.7230 0.556 0.549 0.556 0.534 0.556 4,523,371 0.5511 1.39%
2016-11-11 0 0.720 0.720 0.730 0.720 0.730 1,777,000 1,280,870 0.7208 0.549 0.549 0.556 0.549 0.556 2,331,216 0.5494 0.00%
2016-11-10 0 0.720 0.720 0.730 0.710 0.730 866,000 623,060 0.7195 0.549 0.549 0.556 0.541 0.556 1,136,090 0.5484 2.86%
2016-11-09 0 0.700 0.700 0.710 0.690 0.720 3,932,000 2,777,650 0.7064 0.534 0.534 0.541 0.526 0.549 5,158,323 0.5385 -1.41%
2016-11-08 0 0.710 0.710 0.720 0.710 0.720 1,629,000 1,159,200 0.7116 0.541 0.541 0.549 0.541 0.549 2,137,057 0.5424 0.00%
2016-11-07 0 0.710 0.710 0.720 0.700 0.720 3,287,000 2,331,640 0.7094 0.541 0.541 0.549 0.534 0.549 4,312,158 0.5407 -1.39%
2016-11-04 0 0.720 0.710 0.720 0.700 0.730 2,096,000 1,481,890 0.7070 0.549 0.541 0.549 0.534 0.556 2,749,706 0.5389 -1.37%
2016-11-03 0 0.730 0.720 0.730 0.730 0.760 1,397,000 1,022,440 0.7319 0.556 0.549 0.556 0.556 0.579 1,832,700 0.5579 -1.35%
2016-11-02 0 0.740 0.730 0.740 0.730 0.740 613,000 452,220 0.7377 0.564 0.556 0.564 0.556 0.564 804,184 0.5623 0.00%
2016-11-01 0 0.740 0.730 0.740 0.740 0.740 1,976,000 1,462,240 0.7400 0.564 0.556 0.564 0.564 0.564 2,592,280 0.5641 0.00%
2016-10-31 0 0.740 0.730 0.740 0.730 0.740 2,202,000 1,626,770 0.7388 0.564 0.556 0.564 0.556 0.564 2,888,766 0.5631 0.00%
2016-10-28 0 0.740 0.740 0.750 0.740 0.750 1,125,000 837,910 0.7448 0.564 0.564 0.572 0.564 0.572 1,475,868 0.5677 0.00%
2016-10-27 0 0.740 0.740 0.750 0.740 0.760 759,000 569,400 0.7502 0.564 0.564 0.572 0.564 0.579 995,719 0.5718 -2.63%
2016-10-26 0 0.760 0.750 0.760 0.740 0.760 2,212,000 1,653,470 0.7475 0.579 0.572 0.579 0.564 0.579 2,901,884 0.5698 1.33%
2016-10-25 0 0.750 0.750 0.760 0.750 0.770 2,219,000 1,682,720 0.7583 0.572 0.572 0.579 0.572 0.587 2,911,068 0.5780 -2.60%
2016-10-24 0 0.770 0.760 0.770 0.750 0.770 727,000 554,320 0.7625 0.587 0.579 0.587 0.572 0.587 953,739 0.5812 4.05%
2016-10-20 0 0.740 0.740 0.750 0.730 0.760 2,157,000 1,603,440 0.7434 0.564 0.564 0.572 0.556 0.579 2,829,731 0.5666 0.00%
2016-10-19 0 0.740 0.740 0.750 0.740 0.760 2,343,000 1,764,360 0.7530 0.564 0.564 0.572 0.564 0.579 3,073,741 0.5740 -1.33%
2016-10-18 0 0.750 0.740 0.750 0.740 0.760 3,453,000 2,601,260 0.7533 0.572 0.564 0.572 0.564 0.579 4,529,931 0.5742 0.00%
2016-10-17 0 0.750 0.750 0.760 0.740 0.760 1,337,000 1,001,900 0.7494 0.572 0.572 0.579 0.564 0.579 1,753,987 0.5712 -1.32%
2016-10-14 0 0.760 0.750 0.760 0.750 0.760 882,000 667,220 0.7565 0.579 0.572 0.579 0.572 0.579 1,157,081 0.5766 1.33%
2016-10-13 0 0.750 0.740 0.750 0.740 0.760 3,021,000 2,265,640 0.7500 0.572 0.564 0.572 0.564 0.579 3,963,198 0.5717 -2.60%
2016-10-12 0 0.770 0.770 0.780 0.770 0.790 1,227,000 950,790 0.7749 0.587 0.587 0.595 0.587 0.602 1,609,680 0.5907 -2.53%
2016-10-11 0 0.790 0.780 0.790 0.780 0.790 1,316,000 1,036,970 0.7880 0.602 0.595 0.602 0.595 0.602 1,726,438 0.6006 -1.25%
2016-10-07 0 0.800 0.790 0.800 0.790 0.810 2,160,000 1,725,900 0.7990 0.610 0.602 0.610 0.602 0.617 2,833,667 0.6091 1.27%
2016-10-06 0 0.790 0.780 0.790 0.780 0.800 758,000 600,280 0.7919 0.602 0.595 0.602 0.595 0.610 994,407 0.6037 0.00%
2016-10-05 0 0.790 0.780 0.790 0.770 0.800 986,000 772,070 0.7830 0.602 0.595 0.602 0.587 0.610 1,293,516 0.5969 1.28%
2016-10-04 0 0.780 0.770 0.780 0.770 0.780 371,000 289,280 0.7797 0.595 0.587 0.595 0.587 0.595 486,708 0.5944 0.00%
2016-10-03 0 0.780 0.770 0.780 0.770 0.790 434,000 336,380 0.7751 0.595 0.587 0.595 0.587 0.602 569,357 0.5908 1.30%
2016-09-30 0 0.770 0.760 0.770 0.760 0.780 3,245,000 2,486,210 0.7662 0.587 0.579 0.587 0.579 0.595 4,257,059 0.5840 -1.28%
2016-09-29 0 0.780 0.760 0.780 0.770 0.800 6,106,000 4,764,610 0.7803 0.595 0.579 0.595 0.587 0.610 8,010,356 0.5948 -2.50%
2016-09-28 0 0.800 0.800 0.810 0.800 0.810 1,170,000 941,010 0.8043 0.610 0.610 0.617 0.610 0.617 1,534,903 0.6131 0.00%
2016-09-27 0 0.800 0.800 0.810 0.800 0.820 983,000 793,570 0.8073 0.610 0.610 0.617 0.610 0.625 1,289,581 0.6154 -1.23%
2016-09-26 0 0.810 0.800 0.810 0.800 0.820 1,462,000 1,181,630 0.8082 0.617 0.610 0.617 0.610 0.625 1,917,972 0.6161 0.00%
2016-09-23 0 0.810 0.800 0.810 0.800 0.820 3,206,000 2,601,330 0.8114 0.617 0.610 0.617 0.610 0.625 4,205,896 0.6185 0.00%
2016-09-22 0 0.810 0.790 0.810 0.790 0.810 600,000 481,060 0.8018 0.617 0.602 0.617 0.602 0.617 787,130 0.6112 1.25%
2016-09-21 0 0.800 0.790 0.800 0.790 0.800 1,539,000 1,222,480 0.7943 0.610 0.602 0.610 0.602 0.610 2,018,987 0.6055 0.00%
2016-09-20 0 0.800 0.790 0.800 0.800 0.810 796,000 637,330 0.8007 0.610 0.602 0.610 0.610 0.617 1,044,259 0.6103 0.00%
2016-09-19 0 0.800 0.790 0.810 0.800 0.810 1,502,000 1,204,720 0.8021 0.610 0.602 0.617 0.610 0.617 1,970,448 0.6114 0.00%
2016-09-15 0 0.800 0.790 0.800 0.780 0.800 1,237,000 981,260 0.7933 0.610 0.602 0.610 0.595 0.610 1,622,799 0.6047 0.00%
2016-09-14 0 0.800 0.790 0.800 0.790 0.850 5,183,000 4,258,810 0.8217 0.610 0.602 0.610 0.602 0.648 6,799,488 0.6263 1.27%
2016-09-13 0 0.790 0.780 0.790 0.770 0.820 3,803,000 3,022,420 0.7947 0.602 0.595 0.602 0.587 0.625 4,989,090 0.6058 -1.25%
2016-09-12 0 0.800 0.790 0.800 0.790 0.820 897,000 717,350 0.7997 0.610 0.602 0.610 0.602 0.625 1,176,759 0.6096 -3.61%
2016-09-09 0 0.830 0.820 0.830 0.810 0.830 1,993,000 1,630,630 0.8182 0.633 0.625 0.633 0.617 0.633 2,614,582 0.6237 2.47%
2016-09-08 0 0.810 0.810 0.820 0.790 0.820 2,613,000 2,115,230 0.8095 0.617 0.617 0.625 0.602 0.625 3,427,949 0.6171 0.00%
2016-09-07 0 0.810 0.810 0.820 0.800 0.820 1,818,000 1,481,250 0.8148 0.617 0.617 0.625 0.610 0.625 2,385,003 0.6211 -1.22%
2016-09-06 0 0.820 0.810 0.820 0.800 0.820 1,000,000 807,760 0.8078 0.625 0.617 0.625 0.610 0.625 1,311,883 0.6157 0.00%
2016-09-05 0 0.820 0.810 0.820 0.800 0.830 1,013,000 823,750 0.8132 0.625 0.617 0.625 0.610 0.633 1,328,937 0.6199 1.23%
2016-09-02 0 0.810 0.800 0.810 0.790 0.820 1,664,000 1,338,070 0.8041 0.617 0.610 0.617 0.602 0.625 2,182,973 0.6130 0.00%
2016-09-01 0 0.810 0.800 0.810 0.800 0.840 894,000 732,840 0.8197 0.617 0.610 0.617 0.610 0.640 1,172,823 0.6249 -2.41%
2016-08-31 0 0.830 0.820 0.830 0.780 0.870 4,084,000 3,350,000 0.8203 0.633 0.625 0.633 0.595 0.663 5,357,729 0.6253 3.75%
2016-08-30 0 0.800 0.790 0.800 0.760 0.830 9,764,000 7,764,360 0.7952 0.610 0.602 0.610 0.579 0.633 12,809,223 0.6062 3.90%
2016-08-29 0 0.770 0.760 0.780 0.750 0.790 1,884,000 1,442,740 0.7658 0.587 0.579 0.595 0.572 0.602 2,471,587 0.5837 1.32%
2016-08-26 0 0.760 0.760 0.770 0.760 0.760 33,000 25,080 0.7600 0.579 0.579 0.587 0.579 0.579 43,292 0.5793 0.00%
2016-08-25 0 0.760 0.760 0.770 0.750 0.760 401,000 303,660 0.7573 0.579 0.579 0.587 0.572 0.579 526,065 0.5772 1.33%
2016-08-24 0 0.750 0.750 0.770 0.750 0.760 127,000 96,420 0.7592 0.572 0.572 0.587 0.572 0.579 166,609 0.5787 -1.32%
2016-08-23 0 0.760 0.760 0.770 0.720 0.770 485,000 368,780 0.7604 0.579 0.579 0.587 0.549 0.587 636,263 0.5796 0.00%
2016-08-22 0 0.760 0.760 0.770 0.760 0.770 132,000 100,330 0.7601 0.579 0.579 0.587 0.579 0.587 173,169 0.5794 -1.30%
2016-08-19 0 0.770 0.760 0.770 0.760 0.780 554,000 427,930 0.7724 0.587 0.579 0.587 0.579 0.595 726,783 0.5888 0.00%
2016-08-18 0 0.770 0.760 0.770 0.760 0.780 1,755,000 1,355,040 0.7721 0.587 0.579 0.587 0.579 0.595 2,302,354 0.5885 -1.28%
2016-08-17 0 0.780 0.770 0.780 0.770 0.780 1,525,700 1,181,341 0.7743 0.595 0.587 0.595 0.587 0.595 2,001,539 0.5902 1.30%
2016-08-16 0 0.770 0.760 0.770 0.760 0.770 917,000 699,920 0.7633 0.587 0.579 0.587 0.579 0.587 1,202,996 0.5818 0.00%
2016-08-15 0 0.770 0.770 0.780 0.760 0.790 334,000 259,250 0.7762 0.587 0.587 0.595 0.579 0.602 438,169 0.5917 0.00%
2016-08-12 0 0.770 0.760 0.780 0.740 0.810 1,784,000 1,356,440 0.7603 0.587 0.579 0.595 0.564 0.617 2,340,399 0.5796 -1.28%
2016-08-11 0 0.780 0.780 0.790 0.770 0.810 5,105,000 4,021,200 0.7877 0.595 0.595 0.602 0.587 0.617 6,697,161 0.6004 2.63%
2016-08-10 0 0.760 0.750 0.760 0.750 0.770 1,767,000 1,337,810 0.7571 0.579 0.572 0.579 0.572 0.587 2,318,097 0.5771 0.00%
2016-08-09 0 0.760 0.760 0.770 0.750 0.770 1,530,000 1,162,850 0.7600 0.579 0.579 0.587 0.572 0.587 2,007,181 0.5793 0.00%
2016-08-08 0 0.760 0.760 0.770 0.750 0.770 655,000 498,320 0.7608 0.579 0.579 0.587 0.572 0.587 859,283 0.5799 0.00%
2016-08-05 0 0.760 0.740 0.760 0.730 0.760 927,000 696,420 0.7513 0.579 0.564 0.579 0.556 0.579 1,216,115 0.5727 2.70%
2016-08-04 0 0.740 0.740 0.750 0.710 0.750 603,000 442,240 0.7334 0.564 0.564 0.572 0.541 0.572 791,065 0.5590 -1.33%
2016-08-03 0 0.750 0.740 0.750 0.740 0.790 180,000 135,040 0.7502 0.572 0.564 0.572 0.564 0.602 236,139 0.5719 1.35%
2016-08-01 0 0.740 0.730 0.740 0.730 0.760 344,000 252,840 0.7350 0.564 0.556 0.564 0.556 0.579 451,288 0.5603 -1.33%
2016-07-29 0 0.750 0.730 0.750 0.730 0.760 452,400 337,284 0.7455 0.572 0.556 0.572 0.556 0.579 593,496 0.5683 -1.32%
2016-07-28 0 0.760 0.750 0.760 0.750 0.770 951,000 723,460 0.7607 0.579 0.572 0.579 0.572 0.587 1,247,600 0.5799 0.00%
2016-07-27 0 0.760 0.740 0.760 0.750 0.770 559,000 422,830 0.7564 0.579 0.564 0.579 0.572 0.587 733,342 0.5766 -1.30%
2016-07-26 0 0.770 0.760 0.770 0.750 0.770 442,000 336,580 0.7615 0.587 0.579 0.587 0.572 0.587 579,852 0.5805 0.00%
2016-07-25 0 0.770 0.750 0.770 0.750 0.770 339,000 257,240 0.7588 0.587 0.572 0.587 0.572 0.587 444,728 0.5784 0.00%
2016-07-22 0 0.770 0.740 0.770 0.750 0.770 1,013,000 770,040 0.7602 0.587 0.564 0.587 0.572 0.587 1,328,937 0.5794 2.67%
2016-07-21 0 0.750 0.750 0.760 0.750 0.760 680,000 510,150 0.7502 0.572 0.572 0.579 0.572 0.579 892,080 0.5719 -1.32%
2016-07-20 0 0.760 0.750 0.760 0.750 0.770 869,000 657,980 0.7572 0.579 0.572 0.579 0.572 0.587 1,140,026 0.5772 1.33%
2016-07-19 0 0.750 0.750 0.760 0.750 0.760 203,000 153,050 0.7539 0.572 0.572 0.579 0.572 0.579 266,312 0.5747 -1.32%
2016-07-18 0 0.760 0.750 0.760 0.750 0.770 836,000 634,760 0.7593 0.579 0.572 0.579 0.572 0.587 1,096,734 0.5788 1.33%
2016-07-15 0 0.750 0.750 0.760 0.740 0.770 1,241,031 939,232 0.7568 0.572 0.572 0.579 0.564 0.587 1,628,087 0.5769 0.00%
2016-07-14 0 0.750 0.740 0.750 0.740 0.750 300,000 222,360 0.7412 0.572 0.564 0.572 0.564 0.572 393,565 0.5650 0.00%
2016-07-13 0 0.750 0.740 0.750 0.740 0.760 1,222,000 916,920 0.7503 0.572 0.564 0.572 0.564 0.579 1,603,121 0.5720 -1.32%
2016-07-12 0 0.760 0.750 0.760 0.740 0.770 1,055,000 796,130 0.7546 0.579 0.572 0.579 0.564 0.587 1,384,036 0.5752 2.70%
2016-07-11 0 0.740 0.740 0.760 0.730 0.760 702,000 526,380 0.7498 0.564 0.564 0.579 0.556 0.579 920,942 0.5716 0.00%
2016-07-08 0 0.740 0.730 0.740 0.720 0.750 1,179,000 865,500 0.7341 0.564 0.556 0.564 0.549 0.572 1,546,710 0.5596 1.37%
2016-07-07 0 0.730 0.730 0.740 0.720 0.750 1,917,000 1,413,030 0.7371 0.556 0.556 0.564 0.549 0.572 2,514,879 0.5619 1.39%
2016-07-06 0 0.720 0.720 0.730 0.710 0.790 797,000 582,310 0.7306 0.549 0.549 0.556 0.541 0.602 1,045,571 0.5569 1.41%
2016-07-05 0 0.710 0.710 0.730 0.710 0.730 1,057,000 757,760 0.7169 0.541 0.541 0.556 0.541 0.556 1,386,660 0.5465 -1.39%
2016-07-04 0 0.720 0.710 0.720 0.700 0.720 995,000 706,510 0.7101 0.549 0.541 0.549 0.534 0.549 1,305,323 0.5413 1.41%
2016-06-30 0 0.710 0.690 0.710 0.690 0.710 1,700,000 1,200,560 0.7062 0.541 0.526 0.541 0.526 0.541 2,230,201 0.5383 2.90%
2016-06-29 0 0.690 0.690 0.710 0.690 0.710 2,597,000 1,821,210 0.7013 0.526 0.526 0.541 0.526 0.541 3,406,959 0.5346 -1.43%
2016-06-28 0 0.700 0.690 0.700 0.680 0.700 805,000 555,920 0.6906 0.534 0.526 0.534 0.518 0.534 1,056,066 0.5264 0.00%
2016-06-27 0 0.700 0.680 0.700 0.680 0.700 1,801,000 1,241,340 0.6893 0.534 0.518 0.534 0.518 0.534 2,362,701 0.5254 1.45%
2016-06-24 0 0.690 0.680 0.690 0.680 0.730 422,000 291,820 0.6915 0.526 0.518 0.526 0.518 0.556 553,614 0.5271 -1.43%
2016-06-23 0 0.700 0.700 0.710 0.690 0.710 275,000 193,190 0.7025 0.534 0.534 0.541 0.526 0.541 360,768 0.5355 0.00%
2016-06-22 0 0.700 0.700 0.710 0.670 0.710 2,106,000 1,455,765 0.6912 0.534 0.534 0.541 0.511 0.541 2,762,825 0.5269 1.45%
2016-06-21 0 0.690 0.680 0.690 0.680 0.700 528,000 364,340 0.6900 0.526 0.518 0.526 0.518 0.534 692,674 0.5260 -1.43%
2016-06-20 0 0.700 0.690 0.700 0.680 0.700 893,000 623,170 0.6978 0.534 0.526 0.534 0.518 0.534 1,171,511 0.5319 0.00%
2016-06-17 0 0.700 0.690 0.700 0.690 0.700 48,000 33,570 0.6994 0.534 0.526 0.534 0.526 0.534 62,970 0.5331 0.00%
2016-06-16 0 0.700 0.690 0.700 0.690 0.710 520,000 360,310 0.6929 0.534 0.526 0.534 0.526 0.541 682,179 0.5282 0.00%
2016-06-15 0 0.700 0.690 0.700 0.690 0.700 507,000 353,420 0.6971 0.534 0.526 0.534 0.526 0.534 665,125 0.5314 1.45%
2016-06-14 0 0.690 0.690 0.700 0.690 0.700 2,017,000 1,394,850 0.6915 0.526 0.526 0.534 0.526 0.534 2,646,067 0.5271 -1.43%
2016-06-13 0 0.700 0.690 0.700 0.690 0.710 1,103,000 772,440 0.7003 0.534 0.526 0.534 0.526 0.541 1,447,007 0.5338 -2.78%
2016-06-10 0 0.720 0.710 0.730 0.710 0.730 595,000 427,270 0.7181 0.549 0.541 0.556 0.541 0.556 780,570 0.5474 0.00%
2016-06-08 0 0.720 0.710 0.720 0.710 0.740 2,038,700 1,475,722 0.7239 0.549 0.541 0.549 0.541 0.564 2,674,535 0.5518 -2.70%
2016-06-07 0 0.740 0.730 0.740 0.720 0.740 2,464,000 1,808,460 0.7340 0.564 0.556 0.564 0.549 0.564 3,232,479 0.5595 2.78%
2016-06-06 0 0.720 0.710 0.720 0.700 0.720 1,924,000 1,366,230 0.7101 0.549 0.541 0.549 0.534 0.549 2,524,062 0.5413 0.00%
2016-06-03 0 0.720 0.720 0.730 0.710 0.750 457,000 332,540 0.7277 0.549 0.549 0.556 0.541 0.572 599,530 0.5547 -1.37%
2016-06-02 0 0.730 0.720 0.730 0.710 0.730 566,000 410,180 0.7247 0.556 0.549 0.556 0.541 0.556 742,526 0.5524 0.00%
2016-06-01 0 0.730 0.710 0.730 0.710 0.730 887,000 639,130 0.7206 0.556 0.541 0.556 0.541 0.556 1,163,640 0.5493 1.39%
2016-05-31 0 0.720 0.720 0.730 0.720 0.740 1,206,000 876,640 0.7269 0.549 0.549 0.556 0.549 0.564 1,582,131 0.5541 1.41%
2016-05-30 0 0.710 0.700 0.720 0.710 0.730 546,000 389,210 0.7128 0.541 0.534 0.549 0.541 0.556 716,288 0.5434 0.00%
2016-05-27 0 0.710 0.700 0.710 0.700 0.730 1,549,000 1,102,165 0.7115 0.541 0.534 0.541 0.534 0.556 2,032,106 0.5424 -1.39%
2016-05-26 0 0.720 0.710 0.720 0.710 0.730 1,366,000 978,230 0.7161 0.549 0.541 0.549 0.541 0.556 1,792,032 0.5459 0.00%
2016-05-25 0 0.720 0.720 0.730 0.700 0.750 1,042,000 755,145 0.7247 0.549 0.549 0.556 0.534 0.572 1,366,982 0.5524 -2.70%
2016-05-24 0 0.740 0.720 0.740 0.710 0.740 216,000 156,250 0.7234 0.564 0.549 0.564 0.541 0.564 283,367 0.5514 1.37%
2016-05-23 0 0.730 0.730 0.740 0.720 0.740 393,000 285,930 0.7276 0.556 0.556 0.564 0.549 0.564 515,570 0.5546 0.00%
2016-05-20 0 0.730 0.710 0.730 0.710 0.740 3,722,000 2,673,810 0.7184 0.556 0.541 0.556 0.541 0.564 4,882,827 0.5476 0.00%
2016-05-19 0 0.730 0.730 0.740 0.720 0.750 3,944,000 2,887,680 0.7322 0.556 0.556 0.564 0.549 0.572 5,174,065 0.5581 -1.35%
2016-05-18 0 0.740 0.740 0.750 0.740 0.750 244,000 182,100 0.7463 0.564 0.564 0.572 0.564 0.572 320,099 0.5689 -1.33%
2016-05-17 0 0.750 0.750 0.760 0.750 0.770 926,000 705,090 0.7614 0.572 0.572 0.579 0.572 0.587 1,214,803 0.5804 -2.60%
2016-05-16 0 0.770 0.760 0.770 0.760 0.780 172,000 131,955 0.7672 0.587 0.579 0.587 0.579 0.595 225,644 0.5848 2.67%
2016-05-13 0 0.750 0.740 0.750 0.740 0.760 1,135,000 847,620 0.7468 0.572 0.564 0.572 0.564 0.579 1,488,987 0.5693 -1.32%
2016-05-12 0 0.760 0.750 0.760 0.750 0.770 419,000 318,220 0.7595 0.579 0.572 0.579 0.572 0.587 549,679 0.5789 -1.30%
2016-05-11 0 0.770 0.750 0.780 0.760 0.780 677,000 521,210 0.7699 0.587 0.572 0.595 0.579 0.595 888,145 0.5869 0.00%
2016-05-10 0 0.770 0.760 0.770 0.750 0.780 1,952,000 1,492,460 0.7646 0.587 0.579 0.587 0.572 0.595 2,560,795 0.5828 -1.28%
2016-05-09 0 0.780 0.770 0.780 0.770 0.790 1,520,780 1,192,317 0.7840 0.595 0.587 0.595 0.587 0.602 1,995,085 0.5976 -1.27%
2016-05-06 0 0.790 0.780 0.800 0.780 0.800 1,910,000 1,518,510 0.7950 0.602 0.595 0.610 0.595 0.610 2,505,696 0.6060 0.00%
2016-05-05 0 0.790 0.780 0.790 0.780 0.800 1,186,000 930,790 0.7848 0.602 0.595 0.602 0.595 0.610 1,555,893 0.5982 -1.25%
2016-05-04 0 0.800 0.790 0.800 0.780 0.800 707,000 559,150 0.7909 0.610 0.602 0.610 0.595 0.610 927,501 0.6029 -1.23%
2016-05-03 0 0.810 0.800 0.810 0.790 0.810 119,000 95,906 0.8059 0.617 0.610 0.617 0.602 0.617 156,114 0.6143 0.00%
2016-04-29 0 0.810 0.800 0.810 0.790 0.810 1,679,000 1,353,830 0.8063 0.617 0.610 0.617 0.602 0.617 2,202,651 0.6146 0.00%
2016-04-28 0 0.810 0.800 0.810 0.800 0.820 1,289,000 1,043,190 0.8093 0.617 0.610 0.617 0.610 0.625 1,691,017 0.6169 1.25%
2016-04-27 0 0.800 0.800 0.810 0.800 0.820 614,000 496,570 0.8087 0.610 0.610 0.617 0.610 0.625 805,496 0.6165 -1.23%
2016-04-26 0 0.810 0.810 0.820 0.810 0.830 2,017,200 1,638,656 0.8123 0.617 0.617 0.625 0.617 0.633 2,646,330 0.6192 -1.22%
2016-04-25 0 0.820 0.810 0.820 0.810 0.820 498,000 406,180 0.8156 0.625 0.617 0.625 0.617 0.625 653,318 0.6217 0.00%
2016-04-22 0 0.820 0.810 0.820 0.800 0.820 874,000 710,590 0.8130 0.625 0.617 0.625 0.610 0.625 1,146,585 0.6197 1.23%
2016-04-21 0 0.810 0.810 0.820 0.800 0.830 2,652,000 2,152,080 0.8115 0.617 0.617 0.625 0.610 0.633 3,479,113 0.6186 2.53%
2016-04-20 0 0.790 0.790 0.800 0.790 0.810 2,533,000 2,024,080 0.7991 0.602 0.602 0.610 0.602 0.617 3,322,999 0.6091 -2.47%
2016-04-19 0 0.810 0.800 0.810 0.800 0.820 4,000,000 3,246,860 0.8117 0.617 0.610 0.617 0.610 0.625 5,247,531 0.6187 0.00%
2016-04-18 0 0.810 0.810 0.820 0.800 0.820 2,085,000 1,691,920 0.8115 0.617 0.617 0.625 0.610 0.625 2,735,275 0.6186 -1.22%
2016-04-15 0 0.820 0.810 0.830 0.800 0.830 1,278,000 1,041,190 0.8147 0.625 0.617 0.633 0.610 0.633 1,676,586 0.6210 0.00%
2016-04-14 0 0.820 0.810 0.820 0.800 0.830 2,601,000 2,107,975 0.8104 0.625 0.617 0.625 0.610 0.633 3,412,207 0.6178 0.00%
2016-04-13 0 0.820 0.800 0.820 0.790 0.820 1,361,000 1,103,675 0.8109 0.625 0.610 0.625 0.602 0.625 1,785,472 0.6181 2.50%
2016-04-12 0 0.800 0.790 0.800 0.780 0.800 741,000 582,420 0.7860 0.610 0.602 0.610 0.595 0.610 972,105 0.5991 0.00%
2016-04-11 0 0.800 0.790 0.800 0.790 0.800 1,397,000 1,111,740 0.7958 0.610 0.602 0.610 0.602 0.610 1,832,700 0.6066 0.00%
2016-04-08 0 0.800 0.790 0.800 0.750 0.800 3,631,000 2,819,900 0.7766 0.610 0.602 0.610 0.572 0.610 4,763,446 0.5920 5.26%
2016-04-07 0 0.760 0.760 0.770 0.760 0.780 867,000 666,875 0.7692 0.579 0.579 0.587 0.579 0.595 1,137,402 0.5863 -1.30%
2016-04-06 0 0.770 0.760 0.770 0.760 0.780 1,980,000 1,517,890 0.7666 0.587 0.579 0.587 0.579 0.595 2,597,528 0.5844 0.00%
2016-04-05 0 0.770 0.760 0.770 0.760 0.780 1,001,000 770,890 0.7701 0.587 0.579 0.587 0.579 0.595 1,313,195 0.5870 0.00%
2016-04-01 0 0.770 0.770 0.780 0.770 0.790 1,741,000 1,343,540 0.7717 0.587 0.587 0.595 0.587 0.602 2,283,988 0.5882 0.00%
2016-03-31 0 0.770 0.770 0.780 0.770 0.790 2,603,000 2,028,575 0.7793 0.587 0.587 0.595 0.587 0.602 3,414,831 0.5940 -1.28%
2016-03-30 0 0.780 0.770 0.780 0.770 0.790 2,242,000 1,736,550 0.7746 0.595 0.587 0.595 0.587 0.602 2,941,241 0.5904 1.30%
2016-03-29 0 0.770 0.770 0.780 0.770 0.790 1,299,000 1,008,260 0.7762 0.587 0.587 0.595 0.587 0.602 1,704,136 0.5917 0.00%
2016-03-24 0 0.770 0.770 0.780 0.770 0.790 1,549,000 1,205,570 0.7783 0.587 0.587 0.595 0.587 0.602 2,032,106 0.5933 -1.28%
2016-03-23 0 0.780 0.770 0.780 0.770 0.790 2,868,000 2,221,900 0.7747 0.595 0.587 0.595 0.587 0.602 3,762,480 0.5905 -1.27%
2016-03-22 0 0.790 0.780 0.790 0.770 0.790 4,065,000 3,176,970 0.7815 0.602 0.595 0.602 0.587 0.602 5,332,803 0.5957 2.60%
2016-03-21 0 0.770 0.760 0.770 0.760 0.790 10,544,000 8,181,160 0.7759 0.587 0.579 0.587 0.579 0.602 13,832,491 0.5914 -1.28%
2016-03-18 0 0.780 0.780 0.790 0.760 0.800 6,973,000 5,422,320 0.7776 0.595 0.595 0.602 0.579 0.610 9,147,758 0.5927 -1.27%
2016-03-17 0 0.790 0.790 0.800 0.780 0.810 1,156,000 914,110 0.7908 0.602 0.602 0.610 0.595 0.617 1,516,536 0.6028 1.28%
2016-03-16 0 0.780 0.790 0.800 0.780 0.810 2,830,000 2,245,990 0.7936 0.595 0.602 0.610 0.595 0.617 3,712,628 0.6050 -1.27%
2016-03-15 0 0.790 0.780 0.800 0.780 0.810 3,207,000 2,538,240 0.7915 0.602 0.595 0.610 0.595 0.617 4,207,208 0.6033 -3.66%
2016-03-14 0 0.820 0.810 0.820 0.820 0.830 1,356,700 1,114,044 0.8211 0.625 0.617 0.625 0.625 0.633 1,779,831 0.6259 1.23%
2016-03-11 0 0.810 0.810 0.820 0.800 0.830 1,441,000 1,173,645 0.8145 0.617 0.617 0.625 0.610 0.633 1,890,423 0.6208 0.00%
2016-03-10 0 0.810 0.810 0.820 0.810 0.820 1,532,000 1,242,960 0.8113 0.617 0.617 0.625 0.617 0.625 2,009,804 0.6184 -1.22%
2016-03-09 0 0.820 0.820 0.830 0.810 0.840 794,000 653,080 0.8225 0.625 0.625 0.633 0.617 0.640 1,041,635 0.6270 -1.20%
2016-03-08 0 0.830 0.820 0.830 0.820 0.850 2,720,000 2,269,375 0.8343 0.633 0.625 0.633 0.625 0.648 3,568,321 0.6360 -1.19%
2016-03-07 0 0.840 0.840 0.850 0.830 0.850 1,375,000 1,152,315 0.8380 0.640 0.640 0.648 0.633 0.648 1,803,839 0.6388 0.00%
2016-03-04 0 0.840 0.830 0.840 0.820 0.840 3,907,000 3,246,840 0.8310 0.640 0.633 0.640 0.625 0.640 5,125,526 0.6335 1.20%
2016-03-03 0 0.830 0.820 0.830 0.810 0.840 3,510,000 2,861,515 0.8152 0.633 0.625 0.633 0.617 0.640 4,604,708 0.6214 3.75%
2016-03-02 0 0.800 0.800 0.810 0.800 0.820 2,516,000 2,041,180 0.8113 0.610 0.610 0.617 0.610 0.625 3,300,697 0.6184 1.27%
2016-03-01 0 0.790 0.780 0.810 0.780 0.810 1,091,000 864,070 0.7920 0.602 0.595 0.617 0.595 0.617 1,431,264 0.6037 -1.25%
2016-02-29 0 0.800 0.790 0.820 0.790 0.820 1,334,000 1,068,260 0.8008 0.610 0.602 0.625 0.602 0.625 1,750,052 0.6104 -1.23%
2016-02-26 0 0.810 0.810 0.820 0.810 0.830 1,038,000 850,970 0.8198 0.617 0.617 0.625 0.617 0.633 1,361,734 0.6249 0.00%
2016-02-25 0 0.810 0.800 0.810 0.800 0.840 1,163,000 946,100 0.8135 0.617 0.610 0.617 0.610 0.640 1,525,720 0.6201 -1.22%
2016-02-24 0 0.820 0.820 0.830 0.820 0.850 270,000 224,090 0.8300 0.625 0.625 0.633 0.625 0.648 354,208 0.6327 -3.53%
2016-02-23 0 0.850 0.840 0.850 0.830 0.870 1,675,000 1,417,950 0.8465 0.648 0.640 0.648 0.633 0.663 2,197,403 0.6453 1.19%
2016-02-22 0 0.840 0.830 0.840 0.820 0.850 527,000 439,820 0.8346 0.640 0.633 0.640 0.625 0.648 691,362 0.6362 -1.18%
2016-02-19 0 0.850 0.840 0.850 0.830 0.850 249,000 208,780 0.8385 0.648 0.640 0.648 0.633 0.648 326,659 0.6391 1.19%
2016-02-18 0 0.840 0.830 0.840 0.830 0.860 1,638,000 1,378,650 0.8417 0.640 0.633 0.640 0.633 0.656 2,148,864 0.6416 1.20%
2016-02-17 0 0.830 0.820 0.830 0.810 0.840 947,000 781,390 0.8251 0.633 0.625 0.633 0.617 0.640 1,242,353 0.6290 1.22%
2016-02-16 0 0.820 0.810 0.820 0.800 0.820 271,000 221,020 0.8156 0.625 0.617 0.625 0.610 0.625 355,520 0.6217 2.50%
2016-02-15 0 0.800 0.800 0.810 0.790 0.810 449,000 357,930 0.7972 0.610 0.610 0.617 0.602 0.617 589,035 0.6077 2.56%
2016-02-12 0 0.780 0.770 0.780 0.770 0.790 710,000 553,500 0.7796 0.595 0.587 0.595 0.587 0.602 931,437 0.5942 0.00%
2016-02-11 0 0.780 0.770 0.790 0.770 0.790 2,599,000 2,026,740 0.7798 0.595 0.587 0.602 0.587 0.602 3,409,583 0.5944 -3.70%
2016-02-05 0 0.810 0.800 0.810 0.800 0.820 168,456 136,105 0.8080 0.617 0.610 0.617 0.610 0.625 220,995 0.6159 0.00%
2016-02-04 0 0.810 0.810 0.820 0.800 0.810 212,000 171,470 0.8088 0.617 0.617 0.625 0.610 0.617 278,119 0.6165 2.53%
2016-02-03 0 0.790 0.780 0.790 0.780 0.810 3,239,000 2,562,650 0.7912 0.602 0.595 0.602 0.595 0.617 4,249,188 0.6031 -1.25%
2016-02-02 0 0.800 0.790 0.800 0.800 0.840 2,663,000 2,151,615 0.8080 0.610 0.602 0.610 0.610 0.640 3,493,544 0.6159 -2.44%
2016-02-01 0 0.820 0.820 0.830 0.810 0.850 453,000 379,710 0.8382 0.625 0.625 0.633 0.617 0.648 594,283 0.6389 -2.38%
2016-01-29 0 0.840 0.810 0.840 0.800 0.850 936,000 775,030 0.8280 0.640 0.617 0.640 0.610 0.648 1,227,922 0.6312 6.33%
2016-01-28 0 0.790 0.790 0.800 0.790 0.830 2,422,000 1,940,700 0.8013 0.602 0.602 0.610 0.602 0.633 3,177,380 0.6108 0.00%
2016-01-27 0 0.790 0.790 0.800 0.790 0.830 881,000 704,100 0.7992 0.602 0.602 0.610 0.602 0.633 1,155,769 0.6092 -1.25%
2016-01-26 0 0.800 0.790 0.800 0.790 0.820 678,000 545,930 0.8052 0.610 0.602 0.610 0.602 0.625 889,456 0.6138 -3.61%
2016-01-25 0 0.830 0.820 0.840 0.820 0.840 597,000 494,640 0.8285 0.633 0.625 0.640 0.625 0.640 783,194 0.6316 -1.19%
2016-01-22 0 0.840 0.830 0.840 0.810 0.840 2,882,000 2,379,690 0.8257 0.640 0.633 0.640 0.617 0.640 3,780,846 0.6294 5.00%
2016-01-21 0 0.800 0.800 0.810 0.800 0.840 2,002,000 1,629,070 0.8137 0.610 0.610 0.617 0.610 0.640 2,626,389 0.6203 -3.61%
2016-01-20 0 0.830 0.820 0.830 0.810 0.860 2,018,000 1,667,080 0.8261 0.633 0.625 0.633 0.617 0.656 2,647,379 0.6297 -3.49%
2016-01-19 0 0.860 0.860 0.870 0.850 0.890 704,000 600,940 0.8536 0.656 0.656 0.663 0.648 0.678 923,565 0.6507 1.18%
2016-01-18 0 0.850 0.840 0.850 0.830 0.860 3,250,000 2,758,230 0.8487 0.648 0.640 0.648 0.633 0.656 4,263,619 0.6469 0.00%
2016-01-15 0 0.850 0.850 0.860 0.840 0.870 914,000 773,770 0.8466 0.648 0.648 0.656 0.640 0.663 1,199,061 0.6453 -1.16%
2016-01-14 0 0.860 0.850 0.860 0.850 0.870 963,000 823,670 0.8553 0.656 0.648 0.656 0.648 0.663 1,263,343 0.6520 -1.15%
2016-01-13 0 0.870 0.870 0.880 0.870 0.940 728,000 647,100 0.8889 0.663 0.663 0.671 0.663 0.717 955,051 0.6776 1.16%
2016-01-12 0 0.860 0.860 0.870 0.860 0.880 768,000 668,360 0.8703 0.656 0.656 0.663 0.656 0.671 1,007,526 0.6634 -1.15%
2016-01-11 0 0.870 0.860 0.870 0.860 0.880 1,009,000 879,300 0.8715 0.663 0.656 0.663 0.656 0.671 1,323,690 0.6643 -2.25%
2016-01-08 0 0.890 0.880 0.890 0.880 0.900 786,000 699,500 0.8899 0.678 0.671 0.678 0.671 0.686 1,031,140 0.6784 1.14%
2016-01-07 0 0.880 0.870 0.880 0.870 0.900 4,356,000 3,818,320 0.8766 0.671 0.663 0.671 0.663 0.686 5,714,561 0.6682 -2.22%
2016-01-06 0 0.900 0.890 0.900 0.880 0.910 4,067,000 3,630,890 0.8928 0.686 0.678 0.686 0.671 0.694 5,335,427 0.6805 -1.10%
2016-01-05 0 0.910 0.900 0.910 0.890 0.920 7,613,000 6,847,140 0.8994 0.694 0.686 0.694 0.678 0.701 9,987,363 0.6856 1.11%
2016-01-04 0 0.900 0.890 0.900 0.890 0.920 2,901,000 2,614,670 0.9013 0.686 0.678 0.686 0.678 0.701 3,805,772 0.6870 -1.10%
2015-12-31 0 0.910 0.900 0.910 0.910 0.920 294,000 269,300 0.9160 0.694 0.686 0.694 0.694 0.701 385,694 0.6982 0.00%
2015-12-30 0 0.910 0.900 0.910 0.900 0.930 3,811,000 3,504,880 0.9197 0.694 0.686 0.694 0.686 0.709 4,999,585 0.7010 0.00%
2015-12-29 0 0.910 0.910 0.920 0.890 0.950 6,031,000 5,470,110 0.9070 0.694 0.694 0.701 0.678 0.724 7,911,964 0.6914 -3.19%
2015-12-28 0 0.940 0.940 0.950 0.940 0.970 1,897,000 1,798,550 0.9481 0.717 0.717 0.724 0.717 0.739 2,488,641 0.7227 -3.09%
2015-12-24 0 0.970 0.950 0.970 0.960 0.970 120,000 115,700 0.9642 0.739 0.724 0.739 0.732 0.739 157,426 0.7349 1.04%
2015-12-23 0 0.960 0.950 0.960 0.950 0.970 3,202,000 3,072,980 0.9597 0.732 0.724 0.732 0.724 0.739 4,200,648 0.7315 1.05%
2015-12-22 0 0.950 0.940 0.950 0.940 0.970 3,289,000 3,156,000 0.9596 0.724 0.717 0.724 0.717 0.739 4,314,782 0.7314 1.06%
2015-12-21 0 0.940 0.930 0.940 0.860 0.950 9,438,000 8,492,680 0.8998 0.717 0.709 0.717 0.656 0.724 12,381,549 0.6859 8.05%
2015-12-18 0 0.870 0.860 0.880 0.860 0.890 3,040,285 2,670,912 0.8785 0.663 0.656 0.671 0.656 0.678 3,988,497 0.6697 0.00%
2015-12-17 0 0.870 0.870 0.880 0.870 0.890 3,088,000 2,733,780 0.8853 0.663 0.663 0.671 0.663 0.678 4,051,094 0.6748 -1.14%
2015-12-16 0 0.880 0.880 0.890 0.880 0.900 2,007,000 1,778,120 0.8860 0.671 0.671 0.678 0.671 0.686 2,632,949 0.6753 -1.12%
2015-12-15 0 0.890 0.880 0.890 0.850 0.930 16,444,000 14,451,960 0.8789 0.678 0.671 0.678 0.648 0.709 21,572,599 0.6699 -3.26%
2015-12-14 0 0.920 0.920 0.950 0.870 0.950 11,676,470 10,546,829 0.9033 0.701 0.701 0.724 0.663 0.724 15,318,159 0.6885 1.10%
2015-12-11 0 0.910 0.910 0.920 0.910 0.950 1,947,000 1,805,780 0.9275 0.694 0.694 0.701 0.694 0.724 2,554,236 0.7070 -3.19%
2015-12-10 0 0.940 0.930 0.940 0.930 0.970 580,000 549,846 0.9480 0.717 0.709 0.717 0.709 0.739 760,892 0.7226 -3.09%
2015-12-09 0 0.970 0.960 0.970 0.940 1.000 5,199,000 5,063,330 0.9739 0.739 0.732 0.739 0.717 0.762 6,820,478 0.7424 2.11%
2015-12-08 0 0.950 0.940 0.950 0.940 0.970 1,168,000 1,110,520 0.9508 0.724 0.717 0.724 0.717 0.739 1,532,279 0.7248 -2.06%
2015-12-07 0 0.970 0.970 0.980 0.970 0.990 4,918,000 4,783,180 0.9726 0.739 0.739 0.747 0.739 0.755 6,451,839 0.7414 -2.02%
2015-12-04 0 0.990 0.970 0.990 0.970 1.000 2,943,000 2,902,000 0.9861 0.755 0.739 0.755 0.739 0.762 3,860,871 0.7516 0.00%
2015-12-03 0 0.990 0.990 1.000 0.990 1.010 1,037,000 1,034,570 0.9977 0.755 0.755 0.762 0.755 0.770 1,360,422 0.7605 -1.00%
2015-12-02 0 1.000 1.000 1.010 0.970 1.010 3,758,000 3,738,495 0.9948 0.762 0.762 0.770 0.739 0.770 4,930,055 0.7583 2.04%
2015-12-01 0 0.980 0.970 0.980 0.970 1.000 2,758,000 2,705,760 0.9811 0.747 0.739 0.747 0.739 0.762 3,618,172 0.7478 -1.01%
2015-11-30 0 0.990 0.980 1.000 0.960 1.000 2,843,000 2,783,260 0.9790 0.755 0.747 0.762 0.732 0.762 3,729,682 0.7462 1.02%
2015-11-27 0 0.980 0.970 0.980 0.970 1.000 1,477,000 1,451,620 0.9828 0.747 0.739 0.747 0.739 0.762 1,937,651 0.7492 -2.00%
2015-11-26 0 1.000 0.990 1.000 0.990 1.010 1,465,946 1,466,580 1.0004 0.762 0.755 0.762 0.755 0.770 1,923,149 0.7626 -0.99%
2015-11-25 0 1.010 1.000 1.010 0.990 1.010 414,000 414,960 1.0023 0.770 0.762 0.770 0.755 0.770 543,119 0.7640 0.00%
2015-11-24 0 1.010 0.990 1.010 0.980 1.010 2,658,000 2,639,800 0.9932 0.770 0.755 0.770 0.747 0.770 3,486,984 0.7570 1.00%
2015-11-23 0 1.000 1.000 1.010 1.000 1.030 2,423,000 2,430,920 1.0033 0.762 0.762 0.770 0.762 0.785 3,178,692 0.7648 -1.96%
2015-11-20 0 1.020 1.010 1.020 1.010 1.030 2,209,000 2,242,260 1.0151 0.778 0.770 0.778 0.770 0.785 2,897,949 0.7737 0.00%
2015-11-19 0 1.020 1.010 1.020 1.010 1.040 2,094,000 2,135,830 1.0200 0.778 0.770 0.778 0.770 0.793 2,747,082 0.7775 0.00%
2015-11-18 0 1.020 1.020 1.030 1.000 1.050 2,034,000 2,076,520 1.0209 0.778 0.778 0.785 0.762 0.800 2,668,369 0.7782 -2.86%
2015-11-17 0 1.050 1.040 1.050 1.040 1.050 2,439,000 2,541,860 1.0422 0.800 0.793 0.800 0.793 0.800 3,199,682 0.7944 0.00%
2015-11-16 0 1.050 1.040 1.050 1.010 1.050 969,000 1,000,990 1.0330 0.800 0.793 0.800 0.770 0.800 1,271,214 0.7874 -0.94%
2015-11-13 0 1.060 1.050 1.060 0.990 1.060 3,610,000 3,673,900 1.0177 0.808 0.800 0.808 0.755 0.808 4,735,896 0.7758 0.95%
2015-11-12 0 1.050 1.040 1.050 1.030 1.060 3,018,000 3,151,190 1.0441 0.800 0.793 0.800 0.785 0.808 3,959,262 0.7959 -0.94%
2015-11-11 0 1.060 1.050 1.060 1.030 1.060 2,614,000 2,731,900 1.0451 0.808 0.800 0.808 0.785 0.808 3,429,261 0.7966 1.92%
2015-11-10 0 1.040 1.030 1.040 1.030 1.070 2,085,000 2,174,170 1.0428 0.793 0.785 0.793 0.785 0.816 2,735,275 0.7949 -1.89%
2015-11-09 0 1.060 1.050 1.060 1.040 1.080 3,614,000 3,847,710 1.0647 0.808 0.800 0.808 0.793 0.823 4,741,144 0.8116 -0.93%
2015-11-06 0 1.070 1.060 1.070 1.040 1.070 2,547,000 2,706,190 1.0625 0.816 0.808 0.816 0.793 0.816 3,341,365 0.8099 1.90%
2015-11-05 0 1.050 1.040 1.050 1.040 1.070 1,779,000 1,870,330 1.0513 0.800 0.793 0.800 0.793 0.816 2,333,839 0.8014 -1.87%
2015-11-04 0 1.070 1.050 1.070 1.050 1.080 3,439,000 3,677,410 1.0693 0.816 0.800 0.816 0.800 0.823 4,511,565 0.8151 0.94%
2015-11-03 0 1.060 1.040 1.060 1.010 1.060 6,869,000 7,144,310 1.0401 0.808 0.793 0.808 0.770 0.808 9,011,322 0.7928 6.00%
2015-11-02 0 1.000 0.990 1.010 0.980 1.010 2,327,000 2,309,430 0.9924 0.762 0.755 0.770 0.747 0.770 3,052,751 0.7565 0.00%
2015-10-30 0 1.000 0.980 0.990 0.990 1.010 1,441,384 1,437,411 0.9972 0.762 0.747 0.755 0.755 0.770 1,890,927 0.7602 0.00%
2015-10-29 0 1.000 0.990 1.000 0.990 1.020 1,983,054 1,984,545 1.0008 0.762 0.755 0.762 0.755 0.778 2,601,534 0.7628 -1.96%
2015-10-28 0 1.020 1.000 1.020 0.980 1.050 5,748,826 5,763,661 1.0026 0.778 0.762 0.778 0.747 0.800 7,541,785 0.7642 -0.97%
2015-10-27 0 1.030 1.020 1.030 1.020 1.040 911,000 933,680 1.0249 0.785 0.778 0.785 0.778 0.793 1,195,125 0.7812 0.00%
2015-10-26 0 1.030 1.020 1.030 1.020 1.060 3,494,000 3,607,000 1.0323 0.785 0.778 0.785 0.778 0.808 4,583,718 0.7869 0.00%
2015-10-23 0 1.030 1.020 1.030 1.020 1.050 2,184,000 2,253,820 1.0320 0.785 0.778 0.785 0.778 0.800 2,865,152 0.7866 0.00%
2015-10-22 0 1.030 1.020 1.030 1.020 1.050 4,388,400 4,556,886 1.0384 0.785 0.778 0.785 0.778 0.800 5,757,066 0.7915 -1.90%
2015-10-20 0 1.050 1.030 1.050 1.030 1.080 1,004,200 1,047,010 1.0426 0.800 0.785 0.800 0.785 0.823 1,317,393 0.7948 0.00%
2015-10-19 0 1.050 1.030 1.050 1.030 1.070 3,714,616 3,879,846 1.0445 0.800 0.785 0.800 0.785 0.816 4,873,140 0.7962 0.96%
2015-10-16 0 1.040 1.010 1.040 1.000 1.050 12,153,000 12,494,225 1.0281 0.793 0.770 0.793 0.762 0.800 15,943,310 0.7837 5.05%
2015-10-15 0 0.990 0.990 1.000 0.970 1.000 6,260,000 6,198,405 0.9902 0.755 0.755 0.762 0.739 0.762 8,212,386 0.7548 0.00%
2015-10-14 0 0.990 0.980 0.990 0.980 1.010 2,782,000 2,756,090 0.9907 0.755 0.747 0.755 0.747 0.770 3,649,658 0.7552 -1.98%
2015-10-13 0 1.010 1.000 1.010 0.980 1.030 3,539,000 3,549,557 1.0030 0.770 0.762 0.770 0.747 0.785 4,642,753 0.7645 0.00%
2015-10-12 0 1.010 1.010 1.040 1.000 1.070 11,942,700 12,235,580 1.0245 0.770 0.770 0.793 0.762 0.816 15,667,421 0.7810 -3.81%
2015-10-09 0 1.050 1.040 1.050 1.040 1.080 7,320,000 7,764,740 1.0608 0.800 0.793 0.800 0.793 0.823 9,602,981 0.8086 -0.94%
2015-10-08 0 1.060 1.050 1.060 1.020 1.080 10,704,000 11,250,160 1.0510 0.808 0.800 0.808 0.778 0.823 14,042,392 0.8012 0.95%
2015-10-07 0 1.050 1.040 1.050 1.040 1.080 6,394,000 6,717,421 1.0506 0.800 0.793 0.800 0.793 0.823 8,388,178 0.8008 0.00%
2015-10-06 0 1.050 1.030 1.050 1.020 1.080 4,599,000 4,803,780 1.0445 0.800 0.785 0.800 0.778 0.823 6,033,348 0.7962 -1.87%
2015-10-05 0 1.070 1.070 1.080 1.000 1.080 8,266,000 8,573,050 1.0371 0.816 0.816 0.823 0.762 0.823 10,844,022 0.7906 2.88%
2015-10-02 0 1.040 1.030 1.040 1.000 1.050 6,138,000 6,336,640 1.0324 0.793 0.785 0.793 0.762 0.800 8,052,336 0.7869 2.97%
2015-09-30 0 1.010 1.000 1.010 0.990 1.020 4,880,000 4,881,810 1.0004 0.770 0.762 0.770 0.755 0.778 6,401,988 0.7625 3.06%
2015-09-29 0 0.980 0.970 0.980 0.960 1.040 2,273,000 2,242,250 0.9865 0.747 0.739 0.747 0.732 0.793 2,981,909 0.7520 -2.00%
2015-09-25 0 1.000 0.990 1.000 0.990 1.020 3,099,000 3,100,790 1.0006 0.762 0.755 0.762 0.755 0.778 4,065,524 0.7627 1.01%
2015-09-24 0 0.990 0.990 1.000 0.960 1.010 732,000 726,200 0.9921 0.755 0.755 0.762 0.732 0.770 960,298 0.7562 1.02%
2015-09-23 0 0.980 0.980 0.990 0.960 1.020 1,029,000 1,013,180 0.9846 0.747 0.747 0.755 0.732 0.778 1,349,927 0.7505 -1.01%
2015-09-22 0 0.990 0.990 1.000 0.980 1.030 2,089,000 2,094,893 1.0028 0.755 0.755 0.762 0.747 0.785 2,740,523 0.7644 0.00%
2015-09-21 0 0.990 0.990 1.000 0.970 1.020 305,000 300,660 0.9858 0.755 0.755 0.762 0.739 0.778 400,124 0.7514 1.02%
2015-09-18 0 0.980 0.980 1.000 0.940 1.000 2,517,975 2,471,916 0.9817 0.747 0.747 0.762 0.717 0.762 3,303,288 0.7483 -2.00%
2015-09-17 0 1.000 0.990 1.000 0.960 1.000 1,114,000 1,101,390 0.9887 0.762 0.755 0.762 0.732 0.762 1,461,437 0.7536 0.00%
2015-09-16 0 1.000 0.990 1.000 0.940 1.000 1,572,000 1,524,750 0.9699 0.762 0.755 0.762 0.717 0.762 2,062,280 0.7394 4.17%
2015-09-15 0 0.960 0.950 0.960 0.900 0.960 1,956,000 1,848,936 0.9453 0.732 0.724 0.732 0.686 0.732 2,566,043 0.7205 4.35%
2015-09-14 0 0.920 0.910 0.930 0.900 1.050 10,051,000 9,455,750 0.9408 0.701 0.694 0.709 0.686 0.800 13,185,733 0.7171 -9.80%
2015-09-11 0 1.020 1.010 1.020 0.990 1.060 3,270,000 3,343,880 1.0226 0.778 0.770 0.778 0.755 0.808 4,289,856 0.7795 -0.97%
2015-09-10 0 1.030 1.030 1.050 1.030 1.090 2,539,000 2,631,105 1.0363 0.785 0.785 0.800 0.785 0.831 3,330,870 0.7899 -0.96%
2015-09-09 0 1.040 1.040 1.050 1.020 1.060 9,084,000 9,451,090 1.0404 0.793 0.793 0.800 0.778 0.808 11,917,142 0.7931 0.00%
2015-09-08 0 1.040 1.020 1.040 1.010 1.050 9,206,000 9,463,190 1.0279 0.793 0.778 0.793 0.770 0.800 12,077,192 0.7836 1.96%
2015-09-07 0 1.020 1.010 1.020 0.970 1.060 14,199,000 14,503,880 1.0215 0.778 0.770 0.778 0.739 0.808 18,627,422 0.7786 4.08%
2015-09-04 0 0.980 0.980 0.990 0.970 1.020 1,881,000 1,849,160 0.9831 0.747 0.747 0.755 0.739 0.778 2,467,651 0.7494 -1.01%
2015-09-02 0 0.990 0.990 1.000 0.910 1.020 9,065,000 8,987,750 0.9915 0.755 0.755 0.762 0.694 0.778 11,892,217 0.7558 1.23%
2015-09-01 0 1.000 0.980 1.000 0.940 1.010 10,851,000 10,712,130 0.9872 0.745 0.731 0.745 0.701 0.753 14,555,459 0.7360 2.04%
2015-08-31 0 0.980 0.980 0.990 0.930 0.990 4,569,000 4,358,330 0.9539 0.731 0.731 0.738 0.693 0.738 6,128,826 0.7111 2.08%
2015-08-28 0 0.960 0.950 0.960 0.940 0.980 10,520,155 10,119,724 0.9619 0.716 0.708 0.716 0.701 0.731 14,111,666 0.7171 1.05%
2015-08-27 0 0.950 0.930 0.950 0.900 0.950 6,348,000 5,822,260 0.9172 0.708 0.693 0.708 0.671 0.708 8,515,165 0.6838 6.74%
2015-08-26 0 0.890 0.880 0.890 0.850 0.930 10,162,000 9,034,835 0.8891 0.663 0.656 0.663 0.634 0.693 13,631,239 0.6628 1.14%
2015-08-25 0 0.880 0.870 0.880 0.820 0.930 8,856,526 7,689,975 0.8683 0.656 0.649 0.656 0.611 0.693 11,880,085 0.6473 2.33%
2015-08-24 0 0.860 0.860 0.880 0.850 0.960 18,075,000 15,923,570 0.8810 0.641 0.641 0.656 0.634 0.716 24,245,685 0.6568 -12.24%
2015-08-21 0 0.980 0.970 0.990 0.960 1.020 8,950,000 8,751,490 0.9778 0.731 0.723 0.738 0.716 0.760 12,005,470 0.7290 -3.92%
2015-08-20 0 1.020 1.000 1.020 1.000 1.050 12,193,000 12,579,525 1.0317 0.760 0.745 0.760 0.745 0.783 16,355,609 0.7691 -2.86%
2015-08-19 0 1.050 1.050 1.070 1.020 1.070 5,550,000 5,806,190 1.0462 0.783 0.783 0.798 0.760 0.798 7,444,733 0.7799 0.00%
2015-08-18 0 1.050 1.040 1.050 1.010 1.120 3,465,000 3,640,490 1.0506 0.783 0.775 0.783 0.753 0.835 4,647,928 0.7833 -3.67%
2015-08-17 0 1.090 1.090 1.100 1.090 1.140 3,811,000 4,230,340 1.1100 0.813 0.813 0.820 0.813 0.850 5,112,050 0.8275 -4.39%
2015-08-14 0 1.140 1.130 1.140 1.130 1.150 1,671,000 1,907,620 1.1416 0.850 0.842 0.850 0.842 0.857 2,241,468 0.8511 -0.87%
2015-08-13 0 1.150 1.130 1.150 1.120 1.160 2,898,000 3,320,070 1.1456 0.857 0.842 0.857 0.835 0.865 3,887,358 0.8541 0.88%
2015-08-12 0 1.140 1.130 1.140 1.100 1.160 5,789,000 6,628,060 1.1449 0.850 0.842 0.850 0.820 0.865 7,765,326 0.8535 -2.56%
2015-08-11 0 1.170 1.160 1.170 1.140 1.200 6,356,000 7,418,920 1.1672 0.872 0.865 0.872 0.850 0.895 8,525,896 0.8702 1.74%
2015-08-10 0 1.150 1.150 1.160 1.140 1.180 4,821,000 5,603,430 1.1623 0.857 0.857 0.865 0.850 0.880 6,466,857 0.8665 0.88%
2015-08-07 0 1.140 1.130 1.140 1.080 1.150 1,824,000 2,079,430 1.1400 0.850 0.842 0.850 0.805 0.857 2,446,701 0.8499 1.79%
2015-08-06 0 1.120 1.120 1.130 1.100 1.140 2,804,000 3,141,420 1.1203 0.835 0.835 0.842 0.820 0.850 3,761,267 0.8352 0.00%
2015-08-05 0 1.120 1.110 1.120 1.090 1.130 4,281,000 4,741,210 1.1075 0.835 0.827 0.835 0.813 0.842 5,742,505 0.8256 -1.75%
2015-08-04 0 1.140 1.130 1.140 1.040 1.140 3,239,000 3,577,890 1.1046 0.850 0.842 0.850 0.775 0.850 4,344,773 0.8235 5.56%
2015-08-03 0 1.080 1.080 1.090 1.010 1.150 5,226,000 5,644,040 1.0800 0.805 0.805 0.813 0.753 0.857 7,010,122 0.8051 -6.09%
2015-07-31 0 1.150 1.140 1.150 1.120 1.170 1,271,000 1,452,470 1.1428 0.857 0.850 0.857 0.835 0.872 1,704,911 0.8519 1.77%
2015-07-30 0 1.130 1.130 1.140 1.120 1.170 2,101,000 2,404,050 1.1442 0.842 0.842 0.850 0.835 0.872 2,818,267 0.8530 -1.74%
2015-07-29 0 1.150 1.140 1.160 1.130 1.170 934,000 1,069,150 1.1447 0.857 0.850 0.865 0.842 0.872 1,252,861 0.8534 3.60%
2015-07-28 0 1.110 1.110 1.120 1.060 1.170 4,522,000 5,056,280 1.1182 0.827 0.827 0.835 0.790 0.872 6,065,781 0.8336 0.91%
2015-07-27 0 1.100 1.100 1.110 1.090 1.250 6,942,000 7,987,540 1.1506 0.820 0.820 0.827 0.813 0.932 9,311,953 0.8578 -9.09%
2015-07-24 0 1.210 1.210 1.220 1.200 1.300 4,194,000 5,200,520 1.2400 0.902 0.902 0.910 0.895 0.969 5,625,804 0.9244 -5.47%
2015-07-23 0 1.280 1.260 1.280 1.210 1.300 3,566,000 4,491,860 1.2596 0.954 0.939 0.954 0.902 0.969 4,783,409 0.9391 4.07%
2015-07-22 0 1.230 1.230 1.260 1.220 1.290 3,061,000 3,821,830 1.2486 0.917 0.917 0.939 0.910 0.962 4,106,005 0.9308 -4.65%
2015-07-21 0 1.290 1.280 1.300 1.260 1.310 1,495,000 1,931,670 1.2921 0.962 0.954 0.969 0.939 0.977 2,005,383 0.9632 -2.27%
2015-07-20 0 1.320 1.310 1.320 1.270 1.330 3,685,368 4,816,821 1.3070 0.984 0.977 0.984 0.947 0.992 4,943,528 0.9744 0.00%
2015-07-17 0 1.320 1.300 1.320 1.260 1.330 4,652,000 6,037,870 1.2979 0.984 0.969 0.984 0.939 0.992 6,240,162 0.9676 5.60%
2015-07-16 0 1.250 1.240 1.260 1.200 1.290 3,962,000 4,948,640 1.2490 0.932 0.924 0.939 0.895 0.962 5,314,600 0.9311 0.00%
2015-07-15 0 1.250 1.240 1.260 1.220 1.310 4,875,000 6,148,760 1.2613 0.932 0.924 0.939 0.910 0.977 6,539,293 0.9403 -4.58%
2015-07-14 0 1.310 1.300 1.310 1.270 1.360 10,936,000 14,353,560 1.3125 0.977 0.969 0.977 0.947 1.014 14,669,478 0.9785 0.77%
2015-07-13 0 1.300 1.280 1.300 1.150 1.320 9,826,000 12,482,820 1.2704 0.969 0.954 0.969 0.857 0.984 13,180,531 0.9471 4.00%
2015-07-10 0 1.250 1.230 1.250 1.180 1.380 14,954,000 19,290,661 1.2900 0.932 0.917 0.932 0.880 1.029 20,059,196 0.9617 0.00%
2015-07-09 0 1.250 1.240 1.250 0.950 1.250 21,287,000 23,923,720 1.1239 0.932 0.924 0.932 0.708 0.932 28,554,240 0.8378 30.21%
2015-07-08 0 0.960 0.950 0.960 0.900 1.210 26,149,000 25,950,440 0.9924 0.716 0.708 0.716 0.671 0.902 35,076,094 0.7398 -21.31%
2015-07-07 0 1.220 1.210 1.230 1.150 1.290 12,530,263 15,189,435 1.2122 0.910 0.902 0.917 0.857 0.962 16,808,011 0.9037 -3.17%
2015-07-06 0 1.260 1.250 1.280 1.120 1.490 19,440,000 24,604,530 1.2657 0.939 0.932 0.954 0.835 1.111 26,076,687 0.9435 -12.50%
2015-07-03 0 1.440 1.420 1.440 1.390 1.650 11,779,000 17,496,870 1.4854 1.074 1.059 1.074 1.036 1.230 15,800,272 1.1074 -12.20%
2015-07-02 0 1.640 1.630 1.650 1.610 1.790 13,301,000 22,233,290 1.6716 1.223 1.215 1.230 1.200 1.334 17,841,873 1.2461 -7.87%
2015-06-30 0 1.780 1.780 1.800 1.740 1.820 6,302,000 11,248,640 1.7849 1.327 1.327 1.342 1.297 1.357 8,453,461 1.3307 -2.20%
2015-06-29 0 1.820 1.790 1.820 1.680 2.000 15,338,000 28,295,106 1.8448 1.357 1.334 1.357 1.252 1.491 20,574,291 1.3753 1.68%
2015-06-26 0 1.790 1.780 1.800 1.770 1.890 5,615,000 10,280,110 1.8308 1.334 1.327 1.342 1.320 1.409 7,531,924 1.3649 -4.28%
2015-06-25 0 1.870 1.850 1.870 1.820 1.910 13,170,000 24,634,020 1.8705 1.394 1.379 1.394 1.357 1.424 17,666,150 1.3944 1.63%
2015-06-24 0 1.840 1.830 1.860 1.800 1.860 13,223,000 24,255,150 1.8343 1.372 1.364 1.387 1.342 1.387 17,737,244 1.3675 0.55%
2015-06-23 0 1.830 1.820 1.830 1.770 1.870 6,898,000 12,622,720 1.8299 1.364 1.357 1.364 1.320 1.394 9,252,931 1.3642 0.55%
2015-06-22 0 1.820 1.820 1.830 1.800 1.860 7,009,000 12,747,050 1.8187 1.357 1.357 1.364 1.342 1.387 9,401,826 1.3558 0.55%
2015-06-19 0 1.810 1.810 1.820 1.750 1.900 12,797,295 23,568,750 1.8417 1.349 1.349 1.357 1.305 1.416 17,166,206 1.3730 3.43%
2015-06-18 0 1.750 1.740 1.750 1.720 1.800 11,882,000 20,996,750 1.7671 1.305 1.297 1.305 1.282 1.342 15,938,436 1.3174 1.74%
2015-06-17 0 1.720 1.720 1.730 1.680 1.770 3,640,000 6,252,260 1.7177 1.282 1.282 1.290 1.252 1.320 4,882,672 1.2805 1.78%
2015-06-16 0 1.690 1.690 1.700 1.690 1.820 3,851,000 6,774,440 1.7591 1.260 1.260 1.267 1.260 1.357 5,165,706 1.3114 -1.74%
2015-06-15 0 1.720 1.720 1.740 1.720 1.820 5,488,000 9,689,270 1.7655 1.282 1.282 1.297 1.282 1.357 7,361,567 1.3162 -0.58%
2015-06-12 0 1.730 1.710 1.730 1.650 1.730 2,672,000 4,522,820 1.6927 1.290 1.275 1.290 1.230 1.290 3,584,203 1.2619 1.76%
2015-06-11 0 1.700 1.690 1.700 1.570 1.700 4,438,873 7,245,384 1.6323 1.267 1.260 1.267 1.170 1.267 5,954,275 1.2168 4.94%
2015-06-10 0 1.620 1.620 1.640 1.600 1.670 3,604,373 5,908,311 1.6392 1.208 1.208 1.223 1.193 1.245 4,834,882 1.2220 0.00%
2015-06-09 0 1.620 1.610 1.630 1.580 1.740 7,915,000 12,942,800 1.6352 1.208 1.200 1.215 1.178 1.297 10,617,128 1.2190 -7.43%
2015-06-08 0 1.750 1.750 1.760 1.750 1.790 2,071,000 3,651,705 1.7633 1.305 1.305 1.312 1.305 1.334 2,778,026 1.3145 -1.13%
2015-06-05 0 1.770 1.760 1.770 1.730 1.830 3,260,000 5,762,815 1.7677 1.320 1.312 1.320 1.290 1.364 4,372,942 1.3178 -2.21%
2015-06-04 0 1.810 1.810 1.820 1.780 1.880 3,273,000 5,951,770 1.8184 1.349 1.349 1.357 1.327 1.402 4,390,380 1.3556 -1.09%
2015-06-03 0 1.830 1.830 1.840 1.830 1.910 2,495,000 4,638,810 1.8592 1.364 1.364 1.372 1.364 1.424 3,346,776 1.3861 -2.66%
2015-06-02 0 1.880 1.870 1.890 1.830 1.920 2,290,000 4,261,180 1.8608 1.402 1.394 1.409 1.364 1.431 3,071,791 1.3872 0.53%
2015-06-01 0 1.870 1.870 1.890 1.800 1.900 2,654,000 4,976,330 1.8750 1.394 1.394 1.409 1.342 1.416 3,560,058 1.3978 2.19%
2015-05-29 0 1.830 1.820 1.850 1.780 1.860 4,623,000 8,422,250 1.8218 1.364 1.357 1.379 1.327 1.387 6,201,261 1.3582 -1.61%
2015-05-28 0 1.860 1.840 1.860 1.840 1.910 8,014,000 14,980,960 1.8693 1.387 1.372 1.387 1.372 1.424 10,749,926 1.3936 -1.59%
2015-05-27 0 1.890 1.880 1.900 1.870 1.930 5,097,000 9,683,100 1.8998 1.409 1.402 1.416 1.394 1.439 6,837,082 1.4163 -2.07%
2015-05-26 0 1.930 1.920 1.930 1.900 2.000 8,692,000 16,942,700 1.9492 1.439 1.431 1.439 1.416 1.491 11,659,391 1.4531 0.52%
2015-05-22 0 1.920 1.920 1.930 1.900 1.970 4,813,000 9,283,690 1.9289 1.431 1.431 1.439 1.416 1.469 6,456,126 1.4380 -2.54%
2015-05-21 0 1.970 1.960 1.970 1.890 1.990 15,667,000 30,735,585 1.9618 1.469 1.461 1.469 1.409 1.484 21,015,609 1.4625 3.68%
2015-05-20 0 1.900 1.890 1.900 1.800 1.900 5,514,000 10,259,440 1.8606 1.416 1.409 1.416 1.342 1.416 7,396,443 1.3871 3.26%
2015-05-19 0 1.840 1.840 1.850 1.800 1.880 6,464,000 11,952,620 1.8491 1.372 1.372 1.379 1.342 1.402 8,670,767 1.3785 0.55%
2015-05-18 0 1.830 1.810 1.830 1.770 1.850 5,672,000 10,239,370 1.8052 1.364 1.349 1.364 1.320 1.379 7,608,383 1.3458 2.81%
2015-05-15 0 1.780 1.780 1.800 1.720 1.800 6,857,000 12,088,150 1.7629 1.327 1.327 1.342 1.282 1.342 9,197,934 1.3142 1.71%
2015-05-14 0 1.750 1.750 1.760 1.720 1.800 6,048,703 10,566,871 1.7470 1.305 1.305 1.312 1.282 1.342 8,113,690 1.3024 -1.13%
2015-05-13 0 1.770 1.760 1.770 1.650 1.800 14,275,526 25,160,951 1.7625 1.320 1.312 1.320 1.230 1.342 19,149,095 1.3139 5.36%
2015-05-12 0 1.680 1.680 1.690 1.650 1.700 4,499,789 7,568,929 1.6821 1.252 1.252 1.260 1.230 1.267 6,035,987 1.2540 1.20%
2015-05-11 0 1.660 1.660 1.670 1.610 1.680 6,413,000 10,570,380 1.6483 1.238 1.238 1.245 1.200 1.252 8,602,355 1.2288 4.40%
2015-05-08 0 1.590 1.590 1.600 1.540 1.600 2,568,673 4,077,821 1.5875 1.185 1.185 1.193 1.148 1.193 3,445,601 1.1835 1.92%
2015-05-07 0 1.560 1.540 1.560 1.510 1.600 6,432,000 9,940,140 1.5454 1.163 1.148 1.163 1.126 1.193 8,627,842 1.1521 -2.50%
2015-05-06 0 1.600 1.590 1.610 1.570 1.660 6,528,000 10,520,640 1.6116 1.193 1.185 1.200 1.170 1.238 8,756,616 1.2015 0.00%
2015-05-05 0 1.600 1.600 1.610 1.600 1.750 10,830,000 17,829,410 1.6463 1.193 1.193 1.200 1.193 1.305 14,527,290 1.2273 -6.43%
2015-05-04 0 1.710 1.710 1.720 1.700 1.760 8,261,000 14,244,440 1.7243 1.275 1.275 1.282 1.267 1.312 11,081,250 1.2855 -0.58%
2015-04-30 0 1.720 1.720 1.730 1.700 1.750 6,279,000 10,791,710 1.7187 1.282 1.282 1.290 1.267 1.305 8,422,609 1.2813 0.58%
2015-04-29 0 1.710 1.710 1.720 1.660 1.790 9,727,000 16,600,570 1.7066 1.275 1.275 1.282 1.238 1.334 13,047,733 1.2723 -4.47%
2015-04-28 0 1.790 1.770 1.790 1.750 1.840 7,039,000 12,569,948 1.7858 1.334 1.320 1.334 1.305 1.372 9,442,068 1.3313 0.00%
2015-04-27 0 1.790 1.780 1.820 1.600 1.820 33,243,000 58,492,050 1.7595 1.334 1.327 1.357 1.193 1.357 44,591,939 1.3117 11.18%
2015-04-24 0 1.610 1.610 1.620 1.570 1.620 8,495,000 13,564,470 1.5968 1.200 1.200 1.208 1.170 1.208 11,395,136 1.1904 0.62%
2015-04-23 0 1.600 1.580 1.600 1.570 1.620 5,035,000 8,049,070 1.5986 1.193 1.178 1.193 1.170 1.208 6,753,915 1.1918 -1.23%
2015-04-22 0 1.620 1.600 1.630 1.480 1.650 9,258,000 14,641,580 1.5815 1.208 1.193 1.215 1.103 1.230 12,418,620 1.1790 8.00%
2015-04-21 0 1.500 1.490 1.500 1.490 1.550 9,022,490 13,706,880 1.5192 1.118 1.111 1.118 1.111 1.156 12,102,708 1.1325 -1.32%
2015-04-20 0 1.520 1.490 1.520 1.480 1.570 7,036,000 10,725,200 1.5243 1.133 1.111 1.133 1.103 1.170 9,438,044 1.1364 -2.56%
2015-04-17 0 1.560 1.550 1.560 1.540 1.650 10,134,000 16,026,550 1.5815 1.163 1.156 1.163 1.148 1.230 13,593,680 1.1790 -3.70%
2015-04-16 0 1.620 1.600 1.620 1.580 1.650 7,962,000 12,838,580 1.6125 1.208 1.193 1.208 1.178 1.230 10,680,174 1.2021 -1.82%
2015-04-15 0 1.650 1.650 1.660 1.590 1.710 17,842,000 29,492,850 1.6530 1.230 1.230 1.238 1.185 1.275 23,933,140 1.2323 1.91%
2015-04-14 1 - - - - - 0 0 - 1.207 - - - - 0 - 0.00%
2015-04-13 0 1.630 1.600 1.640 1.550 1.650 20,611,000 33,330,275 1.6171 1.207 1.185 1.214 1.148 1.222 27,835,304 1.1974 3.82%
2015-04-10 0 1.570 1.560 1.570 1.490 1.580 10,880,000 16,702,630 1.5352 1.163 1.155 1.163 1.103 1.170 14,693,518 1.1367 1.29%
2015-04-09 0 1.550 1.530 1.550 1.510 1.630 23,053,000 36,007,170 1.5619 1.148 1.133 1.148 1.118 1.207 31,133,242 1.1566 3.33%
2015-04-08 0 1.500 1.500 1.510 1.360 1.510 30,404,000 43,476,310 1.4300 1.111 1.111 1.118 1.007 1.118 41,060,821 1.0588 16.28%
2015-04-02 0 1.290 1.280 1.290 1.250 1.300 7,416,000 9,451,760 1.2745 0.955 0.948 0.955 0.926 0.963 10,015,361 0.9437 0.00%
2015-04-01 0 1.290 1.270 1.290 1.210 1.290 17,867,000 22,627,125 1.2664 0.955 0.940 0.955 0.896 0.955 24,129,512 0.9377 4.88%
2015-03-31 0 1.230 1.220 1.230 1.170 1.230 20,077,000 24,384,830 1.2146 0.911 0.903 0.911 0.866 0.911 27,114,133 0.8993 5.13%
2015-03-30 0 1.170 1.170 1.180 1.170 1.200 15,132,897 17,923,528 1.1844 0.866 0.866 0.874 0.866 0.889 20,437,086 0.8770 -0.85%
2015-03-27 0 1.180 1.170 1.180 1.170 1.210 1,159,000 1,369,820 1.1819 0.874 0.866 0.874 0.866 0.896 1,565,238 0.8752 -1.67%
2015-03-26 0 1.200 1.200 1.210 1.180 1.210 1,094,000 1,319,750 1.2064 0.889 0.889 0.896 0.874 0.896 1,477,455 0.8933 0.84%
2015-03-25 0 1.190 1.190 1.210 1.170 1.240 7,848,000 9,413,090 1.1994 0.881 0.881 0.896 0.866 0.918 10,598,780 0.8881 1.71%
2015-03-24 0 1.170 1.170 1.180 1.150 1.200 7,280,000 8,547,690 1.1741 0.866 0.866 0.874 0.852 0.889 9,831,692 0.8694 -0.85%
2015-03-23 0 1.180 1.180 1.190 1.100 1.190 10,799,000 12,513,760 1.1588 0.874 0.874 0.881 0.815 0.881 14,584,127 0.8580 6.31%
2015-03-20 0 1.110 1.110 1.120 1.100 1.150 8,278,000 9,248,380 1.1172 0.822 0.822 0.829 0.815 0.852 11,179,499 0.8273 -0.89%
2015-03-19 0 1.120 1.120 1.140 1.110 1.170 5,268,000 5,989,670 1.1370 0.829 0.829 0.844 0.822 0.866 7,114,472 0.8419 -2.61%
2015-03-18 0 1.150 1.140 1.150 1.110 1.150 1,714,000 1,950,485 1.1380 0.852 0.844 0.852 0.822 0.852 2,314,769 0.8426 0.88%
2015-03-17 0 1.140 1.130 1.140 1.090 1.160 6,935,000 7,846,650 1.1315 0.844 0.837 0.844 0.807 0.859 9,365,767 0.8378 -1.72%
2015-03-16 0 1.160 1.160 1.170 1.140 1.170 1,014,000 1,166,370 1.1503 0.859 0.859 0.866 0.844 0.866 1,369,414 0.8517 0.00%
2015-03-13 0 1.160 1.150 1.160 1.140 1.160 1,195,000 1,375,280 1.1509 0.859 0.852 0.859 0.844 0.859 1,613,856 0.8522 0.00%
2015-03-12 0 1.160 1.160 1.170 1.150 1.170 1,021,000 1,182,575 1.1583 0.859 0.859 0.866 0.852 0.866 1,378,868 0.8576 -0.85%
2015-03-11 0 1.170 1.160 1.170 1.140 1.170 462,000 536,075 1.1603 0.866 0.859 0.866 0.844 0.866 623,934 0.8592 0.00%
2015-03-10 0 1.170 1.150 1.170 1.150 1.190 1,651,000 1,917,110 1.1612 0.866 0.852 0.866 0.852 0.881 2,229,687 0.8598 -1.68%
2015-03-09 0 1.190 1.180 1.190 1.150 1.190 1,101,000 1,291,150 1.1727 0.881 0.874 0.881 0.852 0.881 1,486,908 0.8683 0.85%
2015-03-06 0 1.180 1.170 1.180 1.160 1.190 1,540,000 1,805,860 1.1726 0.874 0.866 0.874 0.859 0.881 2,079,781 0.8683 -0.84%
2015-03-05 0 1.190 1.170 1.190 1.160 1.200 1,757,000 2,083,585 1.1859 0.881 0.866 0.881 0.859 0.889 2,372,841 0.8781 -0.83%
2015-03-04 0 1.200 1.200 1.210 1.190 1.210 1,292,000 1,548,895 1.1988 0.889 0.889 0.896 0.881 0.896 1,744,855 0.8877 0.00%
2015-03-03 0 1.200 1.190 1.200 1.190 1.220 293,000 353,000 1.2048 0.889 0.881 0.889 0.881 0.903 395,699 0.8921 -1.64%
2015-03-02 0 1.220 1.200 1.220 1.200 1.230 2,070,000 2,532,330 1.2233 0.903 0.889 0.903 0.889 0.911 2,795,550 0.9058 0.83%
2015-02-27 0 1.210 1.200 1.210 1.170 1.220 1,857,000 2,223,340 1.1973 0.896 0.889 0.896 0.866 0.903 2,507,892 0.8865 1.68%
2015-02-26 0 1.190 1.180 1.190 1.180 1.220 4,120,000 4,930,400 1.1967 0.881 0.874 0.881 0.874 0.903 5,564,090 0.8861 -2.46%
2015-02-25 0 1.220 1.210 1.220 1.190 1.220 4,301,000 5,185,560 1.2057 0.903 0.896 0.903 0.881 0.903 5,808,531 0.8927 2.52%
2015-02-24 0 1.190 1.190 1.200 1.180 1.210 872,000 1,045,815 1.1993 0.881 0.881 0.889 0.874 0.896 1,177,642 0.8881 -0.83%
2015-02-23 0 1.200 1.190 1.200 1.070 1.200 1,573,000 1,846,635 1.1740 0.889 0.881 0.889 0.792 0.889 2,124,348 0.8693 0.84%
2015-02-18 0 1.190 1.180 1.190 1.160 1.190 304,000 357,780 1.1769 0.881 0.874 0.881 0.859 0.881 410,554 0.8715 0.00%
2015-02-17 0 1.190 1.180 1.190 1.140 1.200 13,550,000 15,735,130 1.1613 0.881 0.874 0.881 0.844 0.889 18,299,372 0.8599 -0.83%
2015-02-16 0 1.200 1.200 1.210 1.180 1.210 3,142,000 3,749,450 1.1933 0.889 0.889 0.896 0.874 0.896 4,243,294 0.8836 1.69%
2015-02-13 0 1.180 1.180 1.190 1.180 1.210 1,259,000 1,499,650 1.1911 0.874 0.874 0.881 0.874 0.896 1,700,289 0.8820 -0.84%
2015-02-12 0 1.190 1.180 1.190 1.180 1.200 908,000 1,079,980 1.1894 0.881 0.874 0.881 0.874 0.889 1,226,261 0.8807 -0.83%
2015-02-11 0 1.200 1.190 1.200 1.180 1.210 1,145,000 1,362,920 1.1903 0.889 0.881 0.889 0.874 0.896 1,546,331 0.8814 0.00%
2015-02-10 0 1.200 1.190 1.200 1.190 1.230 15,202,000 18,370,650 1.2084 0.889 0.881 0.889 0.881 0.911 20,530,410 0.8948 0.00%
2015-02-09 0 1.200 1.190 1.200 1.180 1.210 627,000 745,760 1.1894 0.889 0.881 0.889 0.874 0.896 846,768 0.8807 0.00%
2015-02-06 0 1.200 1.190 1.200 1.180 1.200 1,451,000 1,725,110 1.1889 0.889 0.881 0.889 0.874 0.889 1,959,586 0.8803 0.00%
2015-02-05 0 1.200 1.190 1.200 1.190 1.220 3,566,000 4,274,760 1.1988 0.889 0.881 0.889 0.881 0.903 4,815,909 0.8876 -0.83%
2015-02-04 0 1.210 1.200 1.210 1.190 1.240 5,667,000 6,834,640 1.2060 0.896 0.889 0.896 0.881 0.918 7,653,324 0.8930 1.68%
2015-02-03 0 1.190 1.180 1.190 1.170 1.190 1,943,000 2,290,480 1.1788 0.881 0.874 0.881 0.866 0.881 2,624,035 0.8729 0.85%
2015-02-02 0 1.180 1.170 1.190 1.160 1.190 1,158,000 1,364,850 1.1786 0.874 0.866 0.881 0.859 0.881 1,563,887 0.8727 0.85%
2015-01-30 0 1.170 1.160 1.180 1.150 1.180 1,571,000 1,823,090 1.1605 0.866 0.859 0.874 0.852 0.874 2,121,647 0.8593 -0.85%
2015-01-29 0 1.180 1.180 1.190 1.170 1.200 1,854,000 2,210,930 1.1925 0.874 0.874 0.881 0.866 0.889 2,503,840 0.8830 -1.67%
2015-01-28 0 1.200 1.190 1.200 1.180 1.200 1,048,000 1,250,320 1.1931 0.889 0.881 0.889 0.874 0.889 1,415,332 0.8834 0.84%
2015-01-27 0 1.190 1.190 1.200 1.180 1.200 1,128,000 1,333,390 1.1821 0.881 0.881 0.889 0.874 0.889 1,523,372 0.8753 0.00%
2015-01-26 0 1.190 1.190 1.200 1.180 1.200 2,221,288 2,661,881 1.1984 0.881 0.881 0.889 0.874 0.889 2,999,865 0.8873 -2.46%
2015-01-23 0 1.220 1.210 1.230 1.200 1.230 1,751,000 2,127,420 1.2150 0.903 0.896 0.911 0.889 0.911 2,364,738 0.8996 2.52%
2015-01-22 0 1.190 1.180 1.200 1.180 1.230 2,756,000 3,324,340 1.2062 0.881 0.874 0.889 0.874 0.911 3,721,998 0.8932 -0.83%
2015-01-21 0 1.200 1.200 1.210 1.170 1.210 2,741,000 3,286,880 1.1992 0.889 0.889 0.896 0.866 0.896 3,701,740 0.8879 2.56%
2015-01-20 0 1.170 1.170 1.190 1.170 1.200 4,514,000 5,348,650 1.1849 0.866 0.866 0.881 0.866 0.889 6,096,189 0.8774 -0.85%
2015-01-19 0 1.180 1.170 1.180 1.170 1.250 5,386,000 6,425,150 1.1929 0.874 0.866 0.874 0.866 0.926 7,273,832 0.8833 -5.60%
2015-01-16 0 1.250 1.250 1.280 1.250 1.280 2,186,000 2,757,330 1.2614 0.926 0.926 0.948 0.926 0.948 2,952,209 0.9340 -1.57%
2015-01-15 0 1.270 1.260 1.270 1.270 1.290 2,895,000 3,691,140 1.2750 0.940 0.933 0.940 0.940 0.955 3,909,718 0.9441 0.00%
2015-01-14 0 1.270 1.270 1.280 1.260 1.310 3,149,000 4,019,130 1.2763 0.940 0.940 0.948 0.933 0.970 4,252,747 0.9451 -2.31%
2015-01-13 0 1.300 1.290 1.320 1.300 1.330 3,493,000 4,581,140 1.3115 0.963 0.955 0.977 0.963 0.985 4,717,322 0.9711 -2.26%
2015-01-12 0 1.330 1.330 1.340 1.300 1.430 13,494,000 18,343,320 1.3594 0.985 0.985 0.992 0.963 1.059 18,223,744 1.0066 2.31%
2015-01-09 0 1.300 1.310 1.330 1.270 1.320 2,697,000 3,506,260 1.3001 0.963 0.970 0.985 0.940 0.977 3,642,318 0.9626 1.56%
2015-01-08 0 1.280 1.280 1.290 1.270 1.320 1,344,400 1,740,490 1.2946 0.948 0.948 0.955 0.940 0.977 1,815,622 0.9586 0.00%
2015-01-07 0 1.280 1.280 1.290 1.280 1.300 1,533,000 1,974,550 1.2880 0.948 0.948 0.955 0.948 0.963 2,070,328 0.9537 -1.54%
2015-01-06 0 1.300 1.290 1.300 1.260 1.310 1,589,000 2,063,300 1.2985 0.963 0.955 0.963 0.933 0.970 2,145,956 0.9615 0.78%
2015-01-05 0 1.290 1.280 1.290 1.270 1.300 5,681,000 7,333,350 1.2909 0.955 0.948 0.955 0.940 0.963 7,672,231 0.9558 1.57%
2015-01-02 0 1.270 1.270 1.280 1.240 1.290 3,726,000 4,715,310 1.2655 0.940 0.940 0.948 0.918 0.955 5,031,990 0.9371 1.60%
2014-12-31 0 1.250 1.240 1.250 1.240 1.250 797,000 993,230 1.2462 0.926 0.918 0.926 0.918 0.926 1,076,354 0.9228 0.00%
2014-12-30 0 1.250 1.240 1.250 1.240 1.270 2,350,000 2,933,990 1.2485 0.926 0.918 0.926 0.918 0.940 3,173,692 0.9245 0.81%
2014-12-29 0 1.240 1.240 1.250 1.230 1.290 3,751,000 4,701,930 1.2535 0.918 0.918 0.926 0.911 0.955 5,065,752 0.9282 -0.80%
2014-12-24 0 1.250 1.240 1.250 1.240 1.260 502,000 626,580 1.2482 0.926 0.918 0.926 0.918 0.933 677,955 0.9242 0.00%
2014-12-23 0 1.250 1.240 1.250 1.240 1.290 3,268,000 4,165,850 1.2747 0.926 0.918 0.926 0.918 0.955 4,413,457 0.9439 0.00%
2014-12-22 0 1.250 1.250 1.270 1.210 1.270 6,942,000 8,619,840 1.2417 0.926 0.926 0.940 0.896 0.940 9,375,221 0.9194 0.00%
2014-12-19 0 1.250 1.240 1.250 1.240 1.280 1,342,000 1,686,780 1.2569 0.926 0.918 0.926 0.918 0.948 1,812,381 0.9307 0.81%
2014-12-18 0 1.240 1.240 1.260 1.240 1.270 1,580,000 1,973,450 1.2490 0.918 0.918 0.933 0.918 0.940 2,133,801 0.9249 -2.36%
2014-12-17 0 1.270 1.250 1.270 1.240 1.270 3,328,000 4,182,260 1.2567 0.940 0.926 0.940 0.918 0.940 4,494,488 0.9305 1.60%
2014-12-16 0 1.250 1.250 1.270 1.250 1.290 1,814,794 2,285,282 1.2593 0.926 0.926 0.940 0.926 0.955 2,450,892 0.9324 -3.85%
2014-12-15 0 1.300 1.290 1.300 1.230 1.300 4,912,000 6,219,800 1.2662 0.963 0.955 0.963 0.911 0.963 6,633,691 0.9376 5.69%
2014-12-12 0 1.230 1.220 1.230 1.220 1.250 857,206 1,055,187 1.2310 0.911 0.903 0.911 0.903 0.926 1,157,663 0.9115 -0.81%
2014-12-11 0 1.240 1.240 1.250 1.240 1.290 1,639,000 2,049,140 1.2502 0.918 0.918 0.926 0.918 0.955 2,213,481 0.9258 -1.59%
2014-12-10 0 1.260 1.260 1.270 1.260 1.280 843,000 1,066,370 1.2650 0.933 0.933 0.940 0.933 0.948 1,138,478 0.9367 -1.56%
2014-12-09 0 1.280 1.280 1.290 1.270 1.320 3,234,000 4,170,940 1.2897 0.948 0.948 0.955 0.940 0.977 4,367,540 0.9550 -2.29%
2014-12-08 0 1.310 1.310 1.320 1.310 1.340 1,449,000 1,918,700 1.3242 0.970 0.970 0.977 0.970 0.992 1,956,885 0.9805 -0.76%
2014-12-05 0 1.320 1.320 1.330 1.320 1.350 3,602,000 4,805,710 1.3342 0.977 0.977 0.985 0.977 1.000 4,864,527 0.9879 -1.49%
2014-12-04 0 1.340 1.330 1.340 1.300 1.350 4,282,000 5,687,630 1.3283 0.992 0.985 0.992 0.963 1.000 5,782,872 0.9835 3.88%
2014-12-03 0 1.290 1.290 1.310 1.280 1.310 4,782,000 6,198,230 1.2962 0.955 0.955 0.970 0.948 0.970 6,458,125 0.9598 -0.77%
2014-12-02 0 1.300 1.300 1.310 1.270 1.340 11,762,000 15,369,690 1.3067 0.963 0.963 0.970 0.940 0.992 15,884,666 0.9676 1.56%
2014-12-01 0 1.280 1.260 1.280 1.250 1.290 4,943,000 6,307,370 1.2760 0.948 0.933 0.948 0.926 0.955 6,675,557 0.9448 1.59%
2014-11-28 0 1.260 1.250 1.280 1.250 1.290 6,937,000 8,883,660 1.2806 0.933 0.926 0.948 0.926 0.955 9,368,468 0.9483 0.00%
2014-11-27 0 1.260 1.260 1.270 1.250 1.300 6,920,000 8,814,120 1.2737 0.933 0.933 0.940 0.926 0.963 9,345,510 0.9431 3.28%
2014-11-26 0 1.220 1.210 1.220 1.190 1.230 1,243,000 1,510,570 1.2153 0.903 0.896 0.903 0.881 0.911 1,678,680 0.8999 3.39%
2014-11-25 0 1.180 1.180 1.210 1.180 1.240 1,312,000 1,561,970 1.1905 0.874 0.874 0.896 0.874 0.918 1,771,865 0.8815 -2.48%
2014-11-24 0 1.210 1.210 1.230 1.210 1.240 1,502,500 1,834,790 1.2212 0.896 0.896 0.911 0.896 0.918 2,029,137 0.9042 0.00%
2014-11-21 0 1.210 1.200 1.230 1.200 1.220 1,609,000 1,953,740 1.2143 0.896 0.889 0.911 0.889 0.903 2,172,966 0.8991 -0.82%
2014-11-20 0 1.220 1.210 1.220 1.170 1.220 2,160,000 2,604,550 1.2058 0.903 0.896 0.903 0.866 0.903 2,917,096 0.8929 1.67%
2014-11-19 0 1.200 1.180 1.200 1.180 1.210 2,382,000 2,836,610 1.1909 0.889 0.874 0.889 0.874 0.896 3,216,908 0.8818 0.84%
2014-11-18 0 1.190 1.180 1.190 1.180 1.210 1,696,000 2,018,050 1.1899 0.881 0.874 0.881 0.874 0.896 2,290,460 0.8811 -0.83%
2014-11-17 0 1.200 1.200 1.210 1.190 1.220 1,162,000 1,397,390 1.2026 0.889 0.889 0.896 0.881 0.903 1,569,289 0.8905 -0.83%
2014-11-14 0 1.210 1.210 1.220 1.210 1.220 583,000 711,010 1.2196 0.896 0.896 0.903 0.896 0.903 787,346 0.9030 -0.82%
2014-11-13 0 1.220 1.210 1.220 1.200 1.220 5,141,800 6,246,196 1.2148 0.903 0.896 0.903 0.889 0.903 6,944,038 0.8995 0.83%
2014-11-12 0 1.210 1.210 1.220 1.210 1.240 626,000 764,920 1.2219 0.896 0.896 0.903 0.896 0.918 845,418 0.9048 -0.82%
2014-11-11 0 1.220 1.220 1.230 1.210 1.230 1,535,000 1,880,610 1.2252 0.903 0.903 0.911 0.896 0.911 2,073,029 0.9072 -0.81%
2014-11-10 0 1.230 1.220 1.230 1.200 1.230 3,768,000 4,545,490 1.2063 0.911 0.903 0.911 0.889 0.911 5,088,711 0.8932 2.50%
2014-11-07 0 1.200 1.180 1.200 1.180 1.220 878,000 1,050,760 1.1968 0.889 0.874 0.889 0.874 0.903 1,185,745 0.8862 0.84%
2014-11-06 0 1.190 1.190 1.200 1.190 1.210 393,000 472,474 1.2022 0.881 0.881 0.889 0.881 0.896 530,749 0.8902 -1.65%
2014-11-05 0 1.210 1.200 1.210 1.190 1.210 366,000 439,400 1.2005 0.896 0.889 0.896 0.881 0.896 494,286 0.8890 0.83%
2014-11-04 0 1.200 1.200 1.220 1.190 1.220 726,000 874,074 1.2040 0.889 0.889 0.903 0.881 0.903 980,468 0.8915 -0.83%
2014-11-03 0 1.210 1.190 1.210 1.190 1.220 1,340,000 1,611,010 1.2022 0.896 0.881 0.896 0.881 0.903 1,809,680 0.8902 0.83%
2014-10-31 0 1.200 1.200 1.210 1.170 1.210 666,000 797,670 1.1977 0.889 0.889 0.896 0.866 0.896 899,438 0.8869 1.69%
2014-10-30 0 1.180 1.180 1.190 1.170 1.200 1,141,000 1,348,240 1.1816 0.874 0.874 0.881 0.866 0.889 1,540,929 0.8750 0.85%
2014-10-29 0 1.170 1.160 1.170 1.130 1.170 725,000 834,860 1.1515 0.866 0.859 0.866 0.837 0.866 979,118 0.8527 2.63%
2014-10-28 0 1.140 1.140 1.160 1.140 1.180 1,539,000 1,783,600 1.1589 0.844 0.844 0.859 0.844 0.874 2,078,431 0.8581 -0.87%
2014-10-27 0 1.150 1.150 1.160 1.150 1.180 535,000 622,150 1.1629 0.852 0.852 0.859 0.852 0.874 722,521 0.8611 -1.71%
2014-10-24 0 1.170 1.170 1.180 1.160 1.180 525,000 616,110 1.1735 0.866 0.866 0.874 0.859 0.874 709,016 0.8690 -0.85%
2014-10-23 0 1.180 1.180 1.190 1.170 1.190 549,000 645,870 1.1764 0.874 0.874 0.881 0.866 0.881 741,428 0.8711 0.00%
2014-10-22 0 1.180 1.180 1.190 1.170 1.200 734,000 866,810 1.1809 0.874 0.874 0.881 0.866 0.889 991,272 0.8744 0.00%
2014-10-21 0 1.180 1.180 1.200 1.180 1.210 548,000 650,850 1.1877 0.874 0.874 0.889 0.874 0.896 740,078 0.8794 -2.48%
2014-10-20 0 1.210 1.200 1.210 1.200 1.210 228,000 273,800 1.2009 0.896 0.889 0.896 0.889 0.896 307,916 0.8892 0.00%
2014-10-17 0 1.210 1.200 1.220 1.180 1.210 503,000 606,510 1.2058 0.896 0.889 0.903 0.874 0.896 679,305 0.8928 1.68%
2014-10-16 0 1.190 1.190 1.210 1.170 1.210 2,722,108 3,279,347 1.2047 0.881 0.881 0.896 0.866 0.896 3,676,226 0.8920 -1.65%
2014-10-15 0 1.210 1.210 1.220 1.200 1.230 2,835,000 3,439,090 1.2131 0.896 0.896 0.903 0.889 0.911 3,828,688 0.8982 -1.63%
2014-10-14 0 1.230 1.230 1.250 1.210 1.260 1,401,000 1,747,050 1.2470 0.911 0.911 0.926 0.896 0.933 1,892,061 0.9234 -0.81%
2014-10-13 0 1.240 1.240 1.250 1.170 1.250 5,274,000 6,368,975 1.2076 0.918 0.918 0.926 0.866 0.926 7,122,575 0.8942 1.64%
2014-10-10 0 1.220 1.220 1.230 1.190 1.240 3,039,000 3,688,660 1.2138 0.903 0.903 0.911 0.881 0.918 4,104,191 0.8988 -0.81%
2014-10-09 0 1.230 1.220 1.230 1.210 1.240 1,617,000 1,973,020 1.2202 0.911 0.903 0.911 0.896 0.918 2,183,770 0.9035 -0.81%
2014-10-08 0 1.240 1.230 1.240 1.230 1.250 1,049,000 1,295,750 1.2352 0.918 0.911 0.918 0.911 0.926 1,416,682 0.9146 -1.59%
2014-10-07 0 1.260 1.250 1.270 1.250 1.280 503,000 631,890 1.2562 0.933 0.926 0.940 0.926 0.948 679,305 0.9302 -0.79%
2014-10-06 0 1.270 1.270 1.280 1.250 1.290 2,120,000 2,691,390 1.2695 0.940 0.940 0.948 0.926 0.955 2,863,075 0.9400 1.60%
2014-10-03 0 1.250 1.240 1.270 1.240 1.290 2,187,000 2,779,560 1.2709 0.926 0.918 0.940 0.918 0.955 2,953,559 0.9411 -3.10%
2014-09-30 0 1.290 1.290 1.310 1.230 1.300 6,763,000 8,641,210 1.2777 0.955 0.955 0.970 0.911 0.963 9,133,480 0.9461 0.78%
2014-09-29 0 1.280 1.270 1.280 1.250 1.280 2,920,000 3,687,410 1.2628 0.948 0.940 0.948 0.926 0.948 3,943,481 0.9351 -0.78%
2014-09-26 0 1.290 1.270 1.290 1.270 1.290 440,000 564,810 1.2837 0.955 0.940 0.955 0.940 0.955 594,223 0.9505 -0.77%
2014-09-25 0 1.300 1.290 1.300 1.280 1.310 870,918 1,123,002 1.2894 0.963 0.955 0.963 0.948 0.970 1,176,181 0.9548 0.78%
2014-09-24 0 1.290 1.280 1.290 1.280 1.300 1,392,000 1,805,560 1.2971 0.955 0.948 0.955 0.948 0.963 1,879,906 0.9605 -1.53%
2014-09-23 0 1.310 1.290 1.310 1.270 1.310 2,740,000 3,537,170 1.2909 0.970 0.955 0.970 0.940 0.970 3,700,390 0.9559 2.34%
2014-09-22 0 1.280 1.280 1.290 1.280 1.310 1,311,000 1,694,000 1.2921 0.948 0.948 0.955 0.948 0.970 1,770,515 0.9568 -1.54%
2014-09-19 0 1.300 1.280 1.300 1.280 1.310 1,097,000 1,415,480 1.2903 0.963 0.948 0.963 0.948 0.970 1,481,506 0.9554 0.78%
2014-09-18 0 1.290 1.290 1.310 1.290 1.310 1,137,000 1,476,380 1.2985 0.955 0.955 0.970 0.955 0.970 1,535,527 0.9615 -2.27%
2014-09-17 0 1.320 1.310 1.320 1.300 1.320 995,000 1,307,030 1.3136 0.977 0.970 0.977 0.963 0.977 1,343,755 0.9727 0.76%
2014-09-16 0 1.310 1.290 1.310 1.290 1.310 1,542,918 2,019,732 1.3090 0.970 0.955 0.970 0.955 0.970 2,083,722 0.9693 1.55%
2014-09-15 0 1.290 1.290 1.310 1.280 1.320 3,723,000 4,818,020 1.2941 0.955 0.955 0.970 0.948 0.977 5,027,938 0.9582 0.78%
2014-09-12 0 1.280 1.280 1.290 1.270 1.290 1,685,000 2,164,410 1.2845 0.948 0.948 0.955 0.940 0.955 2,275,605 0.9511 -0.78%
2014-09-11 0 1.290 1.280 1.290 1.260 1.300 1,735,940 2,227,675 1.2833 0.955 0.948 0.955 0.933 0.963 2,344,399 0.9502 0.86%
2014-09-10 0 1.310 1.300 1.310 1.310 1.330 1,658,000 2,185,730 1.3183 0.947 0.940 0.947 0.947 0.962 2,293,413 0.9530 -0.76%
2014-09-08 0 1.320 1.320 1.330 1.310 1.350 836,000 1,108,390 1.3258 0.954 0.954 0.962 0.947 0.976 1,156,389 0.9585 -1.49%
2014-09-05 0 1.340 1.330 1.340 1.310 1.350 2,298,000 3,060,125 1.3316 0.969 0.962 0.969 0.947 0.976 3,178,686 0.9627 0.00%
2014-09-04 0 1.340 1.330 1.340 1.280 1.350 6,244,000 8,188,400 1.3114 0.969 0.962 0.969 0.925 0.976 8,636,953 0.9481 3.88%
2014-09-03 0 1.290 1.290 1.310 1.290 1.310 1,830,000 2,381,170 1.3012 0.933 0.933 0.947 0.933 0.947 2,531,330 0.9407 0.00%
2014-09-02 0 1.290 1.290 1.300 1.290 1.310 1,474,000 1,909,880 1.2957 0.933 0.933 0.940 0.933 0.947 2,038,896 0.9367 -0.77%
2014-09-01 0 1.300 1.290 1.300 1.290 1.320 2,119,000 2,762,780 1.3038 0.940 0.933 0.940 0.933 0.954 2,931,086 0.9426 -0.76%
2014-08-29 0 1.310 1.280 1.310 1.270 1.320 2,248,000 2,898,220 1.2892 0.947 0.925 0.947 0.918 0.954 3,109,524 0.9320 3.15%
2014-08-28 0 1.270 1.280 1.290 1.270 1.320 1,137,000 1,457,860 1.2822 0.918 0.925 0.933 0.918 0.954 1,572,744 0.9270 -3.79%
2014-08-27 0 1.320 1.300 1.320 1.290 1.320 1,408,000 1,842,535 1.3086 0.954 0.940 0.954 0.933 0.954 1,947,602 0.9461 2.33%
2014-08-26 0 1.290 1.290 1.300 1.290 1.320 1,116,000 1,455,590 1.3043 0.933 0.933 0.940 0.933 0.954 1,543,696 0.9429 -2.27%
2014-08-25 0 1.320 1.310 1.320 1.300 1.330 2,230,000 2,936,980 1.3170 0.954 0.947 0.954 0.940 0.962 3,084,626 0.9521 0.76%
2014-08-22 0 1.310 1.300 1.310 1.300 1.320 1,482,918 1,948,202 1.3138 0.947 0.940 0.947 0.940 0.954 2,051,232 0.9498 0.77%
2014-08-21 0 1.300 1.290 1.310 1.280 1.310 1,439,000 1,864,930 1.2960 0.940 0.933 0.947 0.925 0.947 1,990,483 0.9369 0.78%
2014-08-20 0 1.290 1.290 1.300 1.280 1.310 1,443,600 1,870,984 1.2961 0.933 0.933 0.940 0.925 0.947 1,996,846 0.9370 0.78%
2014-08-19 0 1.280 1.280 1.290 1.260 1.290 1,479,000 1,895,740 1.2818 0.925 0.925 0.933 0.911 0.933 2,045,812 0.9266 0.00%
2014-08-18 0 1.280 1.270 1.280 1.270 1.290 2,439,000 3,119,580 1.2790 0.925 0.918 0.925 0.918 0.933 3,373,723 0.9247 -0.78%
2014-08-15 0 1.290 1.290 1.300 1.270 1.290 429,000 550,130 1.2824 0.933 0.933 0.940 0.918 0.933 593,410 0.9271 0.78%
2014-08-14 0 1.280 1.280 1.300 1.280 1.300 834,000 1,071,180 1.2844 0.925 0.925 0.940 0.925 0.940 1,153,622 0.9285 0.00%
2014-08-13 0 1.280 1.280 1.300 1.270 1.300 1,008,000 1,297,720 1.2874 0.925 0.925 0.940 0.918 0.940 1,394,306 0.9307 0.00%
2014-08-12 0 1.280 1.280 1.290 1.280 1.290 391,000 502,700 1.2857 0.925 0.925 0.933 0.925 0.933 540,847 0.9295 0.00%
2014-08-11 0 1.280 1.270 1.280 1.260 1.280 1,015,000 1,292,980 1.2739 0.925 0.918 0.925 0.911 0.925 1,403,989 0.9209 2.40%
2014-08-08 0 1.250 1.250 1.260 1.250 1.270 845,000 1,061,750 1.2565 0.904 0.904 0.911 0.904 0.918 1,168,838 0.9084 -1.57%
2014-08-07 0 1.270 1.260 1.270 1.260 1.280 861,000 1,089,370 1.2652 0.918 0.911 0.918 0.911 0.925 1,190,970 0.9147 0.00%
2014-08-06 0 1.270 1.260 1.270 1.260 1.280 1,736,000 2,197,600 1.2659 0.918 0.911 0.918 0.911 0.925 2,401,305 0.9152 -0.78%
2014-08-05 0 1.280 1.280 1.290 1.280 1.290 397,000 510,680 1.2863 0.925 0.925 0.933 0.925 0.933 549,146 0.9300 0.00%
2014-08-04 0 1.280 1.280 1.290 1.270 1.310 2,105,959 2,694,017 1.2792 0.925 0.925 0.933 0.918 0.947 2,913,047 0.9248 -1.54%
2014-08-01 0 1.300 1.290 1.310 1.290 1.310 1,599,000 2,070,680 1.2950 0.940 0.933 0.947 0.933 0.947 2,211,801 0.9362 0.00%
2014-07-31 0 1.300 1.290 1.320 1.290 1.330 1,172,000 1,522,870 1.2994 0.940 0.933 0.954 0.933 0.962 1,621,158 0.9394 -0.76%
2014-07-30 0 1.310 1.290 1.310 1.290 1.330 3,497,000 4,570,805 1.3071 0.947 0.933 0.947 0.933 0.962 4,837,192 0.9449 0.00%
2014-07-29 0 1.310 1.300 1.310 1.300 1.340 3,472,000 4,557,470 1.3126 0.947 0.940 0.947 0.940 0.969 4,802,611 0.9490 -1.50%
2014-07-28 0 1.330 1.320 1.330 1.300 1.340 2,766,000 3,649,870 1.3195 0.962 0.954 0.962 0.940 0.969 3,826,043 0.9540 2.31%
2014-07-25 0 1.300 1.300 1.310 1.300 1.320 2,173,000 2,838,390 1.3062 0.940 0.940 0.947 0.940 0.954 3,005,781 0.9443 0.78%
2014-07-24 0 1.290 1.290 1.300 1.290 1.310 4,067,000 5,283,440 1.2991 0.933 0.933 0.940 0.933 0.947 5,625,639 0.9392 -1.53%
2014-07-23 0 1.310 1.310 1.320 1.310 1.320 1,678,000 2,200,290 1.3113 0.947 0.947 0.954 0.947 0.954 2,321,077 0.9480 -0.76%
2014-07-22 0 1.320 1.310 1.330 1.300 1.320 1,199,000 1,572,520 1.3115 0.954 0.947 0.962 0.940 0.954 1,658,505 0.9482 0.00%
2014-07-21 0 1.320 1.310 1.320 1.300 1.340 2,458,000 3,221,495 1.3106 0.954 0.947 0.954 0.940 0.969 3,400,005 0.9475 -1.49%
2014-07-18 0 1.340 1.330 1.350 1.330 1.360 1,174,000 1,568,730 1.3362 0.969 0.962 0.976 0.962 0.983 1,623,924 0.9660 -0.74%
2014-07-17 0 1.350 1.340 1.360 1.300 1.390 8,948,000 12,074,070 1.3494 0.976 0.969 0.983 0.940 1.005 12,377,235 0.9755 3.85%
2014-07-16 0 1.300 1.300 1.310 1.300 1.340 1,099,795 1,450,075 1.3185 0.940 0.940 0.947 0.940 0.969 1,521,281 0.9532 -2.26%
2014-07-15 0 1.330 1.330 1.340 1.320 1.330 231,000 306,830 1.3283 0.962 0.962 0.969 0.954 0.962 319,529 0.9603 0.00%
2014-07-14 0 1.330 1.320 1.340 1.300 1.360 4,731,000 6,276,620 1.3267 0.962 0.954 0.969 0.940 0.983 6,544,110 0.9591 1.53%
2014-07-11 0 1.310 1.300 1.320 1.300 1.350 3,212,000 4,244,880 1.3216 0.947 0.940 0.954 0.940 0.976 4,442,968 0.9554 -2.24%
2014-07-10 0 1.340 1.340 1.350 1.340 1.380 3,736,000 5,073,240 1.3579 0.969 0.969 0.976 0.969 0.998 5,167,786 0.9817 -3.60%
2014-07-09 0 1.390 1.380 1.390 1.350 1.420 6,576,000 9,184,450 1.3967 1.005 0.998 1.005 0.976 1.027 9,096,189 1.0097 0.72%
2014-07-08 0 1.380 1.380 1.390 1.340 1.440 9,730,836 13,541,379 1.3916 0.998 0.998 1.005 0.969 1.041 13,460,085 1.0060 2.22%
2014-07-07 0 1.350 1.340 1.350 1.320 1.350 4,736,000 6,327,280 1.3360 0.976 0.969 0.976 0.954 0.976 6,551,026 0.9658 1.50%
2014-07-04 0 1.330 1.330 1.340 1.290 1.340 7,022,000 9,249,010 1.3171 0.962 0.962 0.969 0.933 0.969 9,713,114 0.9522 0.76%
2014-07-03 0 1.320 1.320 1.330 1.280 1.330 8,091,000 10,582,530 1.3079 0.954 0.954 0.962 0.925 0.962 11,191,798 0.9456 3.13%
2014-07-02 0 1.280 1.280 1.290 1.220 1.290 4,046,700 5,138,396 1.2698 0.925 0.925 0.933 0.882 0.933 5,597,559 0.9180 3.23%
2014-06-30 0 1.240 1.230 1.250 1.230 1.280 2,373,918 2,965,608 1.2492 0.896 0.889 0.904 0.889 0.925 3,283,699 0.9031 -3.12%
2014-06-27 0 1.280 1.280 1.290 1.240 1.290 7,706,000 9,825,110 1.2750 0.925 0.925 0.933 0.896 0.933 10,659,250 0.9217 1.59%
2014-06-26 0 1.260 1.250 1.270 1.250 1.280 8,442,000 10,693,460 1.2667 0.911 0.904 0.918 0.904 0.925 11,677,315 0.9157 1.61%
2014-06-25 0 1.240 1.240 1.260 1.210 1.260 7,175,000 8,889,060 1.2389 0.896 0.896 0.911 0.875 0.911 9,924,750 0.8956 1.64%
2014-06-24 0 1.220 1.220 1.230 1.190 1.230 2,869,000 3,492,470 1.2173 0.882 0.882 0.889 0.860 0.889 3,968,517 0.8800 2.52%
2014-06-23 0 1.190 1.190 1.200 1.180 1.230 4,969,000 5,983,120 1.2041 0.860 0.860 0.868 0.853 0.889 6,873,321 0.8705 0.00%
2014-06-20 0 1.190 1.190 1.200 1.170 1.200 2,273,000 2,688,880 1.1830 0.860 0.860 0.868 0.846 0.868 3,144,105 0.8552 1.71%
2014-06-19 0 1.170 1.170 1.180 1.170 1.200 2,016,400 2,383,390 1.1820 0.846 0.846 0.853 0.846 0.868 2,789,166 0.8545 -0.85%
2014-06-18 0 1.180 1.170 1.180 1.170 1.200 2,062,400 2,442,570 1.1843 0.853 0.846 0.853 0.846 0.868 2,852,795 0.8562 0.00%
2014-06-17 0 1.180 1.170 1.180 1.170 1.200 5,230,000 6,171,830 1.1801 0.853 0.846 0.853 0.846 0.868 7,234,347 0.8531 -0.84%
2014-06-16 0 1.190 1.180 1.190 1.180 1.220 3,447,000 4,092,900 1.1874 0.860 0.853 0.860 0.853 0.882 4,768,030 0.8584 0.85%
2014-06-13 0 1.180 1.180 1.190 1.160 1.200 7,053,000 8,357,660 1.1850 0.853 0.853 0.860 0.839 0.868 9,755,994 0.8567 0.85%
2014-06-12 0 1.170 1.160 1.170 1.150 1.180 1,224,177 1,421,445 1.1611 0.846 0.839 0.846 0.831 0.853 1,693,331 0.8394 0.86%
2014-06-11 0 1.160 1.150 1.160 1.150 1.170 711,900 830,383 1.1664 0.839 0.831 0.839 0.831 0.846 984,729 0.8433 0.00%
2014-06-10 0 1.160 1.150 1.160 1.140 1.170 1,082,900 1,253,134 1.1572 0.839 0.831 0.839 0.824 0.846 1,497,911 0.8366 1.75%
2014-06-09 0 1.140 1.140 1.150 1.130 1.160 7,293,000 8,344,360 1.1442 0.824 0.824 0.831 0.817 0.839 10,087,972 0.8272 0.88%
2014-06-06 0 1.130 1.130 1.140 1.120 1.140 1,214,000 1,369,990 1.1285 0.817 0.817 0.824 0.810 0.824 1,679,254 0.8158 -0.88%
2014-06-05 0 1.140 1.130 1.140 1.130 1.150 1,413,000 1,604,070 1.1352 0.824 0.817 0.824 0.817 0.831 1,954,519 0.8207 0.88%
2014-06-04 0 1.130 1.130 1.140 1.120 1.150 1,300,000 1,468,870 1.1299 0.817 0.817 0.824 0.810 0.831 1,798,212 0.8169 0.00%
2014-06-03 0 1.130 1.120 1.130 1.110 1.140 5,825,000 6,576,035 1.1289 0.817 0.810 0.817 0.802 0.824 8,057,375 0.8162 3.67%
2014-05-30 0 1.090 1.090 1.120 1.090 1.160 4,001,000 4,471,950 1.1177 0.788 0.788 0.810 0.788 0.839 5,534,345 0.8080 -3.54%
2014-05-29 0 1.130 1.120 1.130 1.120 1.140 2,924,236 3,305,833 1.1305 0.817 0.810 0.817 0.810 0.824 4,044,921 0.8173 -0.88%
2014-05-28 0 1.140 1.130 1.140 1.120 1.150 2,339,000 2,651,050 1.1334 0.824 0.817 0.824 0.810 0.831 3,235,399 0.8194 0.88%
2014-05-27 0 1.130 1.120 1.130 1.130 1.140 684,000 776,290 1.1349 0.817 0.810 0.817 0.817 0.824 946,136 0.8205 -0.88%
2014-05-26 0 1.140 1.120 1.140 1.110 1.140 827,000 935,350 1.1310 0.824 0.810 0.824 0.802 0.824 1,143,940 0.8177 1.79%
2014-05-23 0 1.120 1.110 1.120 1.110 1.130 998,000 1,118,140 1.1204 0.810 0.802 0.810 0.802 0.817 1,380,474 0.8100 0.90%
2014-05-22 0 1.110 1.110 1.120 1.100 1.120 1,769,000 1,966,160 1.1115 0.802 0.802 0.810 0.795 0.810 2,446,952 0.8035 0.91%
2014-05-21 0 1.100 1.090 1.100 1.080 1.100 1,929,000 2,109,260 1.0934 0.795 0.788 0.795 0.781 0.795 2,668,271 0.7905 0.00%
2014-05-20 0 1.100 1.090 1.100 1.080 1.100 299,000 326,780 1.0929 0.795 0.788 0.795 0.781 0.795 413,589 0.7901 0.00%
2014-05-19 0 1.100 1.090 1.100 1.070 1.110 2,584,118 2,840,459 1.0992 0.795 0.788 0.795 0.774 0.802 3,574,456 0.7947 0.00%
2014-05-16 0 1.100 1.090 1.100 1.080 1.100 899,000 982,190 1.0925 0.795 0.788 0.795 0.781 0.795 1,243,533 0.7898 1.85%
2014-05-15 0 1.080 1.080 1.090 1.070 1.100 1,553,000 1,680,170 1.0819 0.781 0.781 0.788 0.774 0.795 2,148,172 0.7821 -0.92%
2014-05-14 0 1.090 1.080 1.090 1.080 1.100 2,980,000 3,232,860 1.0849 0.788 0.781 0.788 0.781 0.795 4,122,056 0.7843 0.00%
2014-05-13 0 1.090 1.080 1.090 1.080 1.120 1,804,545 1,964,860 1.0888 0.788 0.781 0.788 0.781 0.810 2,496,119 0.7872 0.00%
2014-05-12 0 1.090 1.080 1.090 1.090 1.140 7,566,000 8,354,830 1.1043 0.788 0.781 0.788 0.788 0.824 10,465,597 0.7983 -2.68%
2014-05-09 0 1.120 1.120 1.130 1.110 1.140 6,507,000 7,292,280 1.1207 0.810 0.810 0.817 0.802 0.824 9,000,745 0.8102 0.00%
2014-05-08 0 1.120 1.120 1.130 1.110 1.160 2,426,000 2,771,260 1.1423 0.810 0.810 0.817 0.802 0.839 3,355,741 0.8258 -2.61%
2014-05-07 0 1.150 1.140 1.150 1.110 1.150 4,946,059 5,617,345 1.1357 0.831 0.824 0.831 0.802 0.831 6,841,588 0.8211 3.60%
2014-05-05 0 1.110 1.100 1.110 1.090 1.130 2,043,000 2,251,850 1.1022 0.802 0.795 0.802 0.788 0.817 2,825,960 0.7968 0.00%
2014-05-02 0 1.110 1.110 1.120 1.090 1.110 2,094,000 2,310,610 1.1034 0.802 0.802 0.810 0.788 0.802 2,896,505 0.7977 0.00%
2014-04-30 0 1.110 1.110 1.120 1.110 1.140 1,325,000 1,490,160 1.1246 0.802 0.802 0.810 0.802 0.824 1,832,793 0.8131 -0.89%
2014-04-29 0 1.120 1.110 1.120 1.100 1.130 605,059 671,266 1.1094 0.810 0.802 0.810 0.795 0.817 836,942 0.8020 -0.88%
2014-04-28 0 1.130 1.110 1.130 1.110 1.160 4,224,000 4,727,930 1.1193 0.817 0.802 0.817 0.802 0.839 5,842,807 0.8092 -1.74%
2014-04-25 0 1.150 1.130 1.150 1.130 1.160 2,914,118 3,328,914 1.1423 0.831 0.817 0.831 0.817 0.839 4,030,926 0.8258 0.88%
2014-04-24 0 1.140 1.140 1.160 1.140 1.170 2,993,000 3,444,140 1.1507 0.824 0.824 0.839 0.824 0.846 4,140,038 0.8319 -1.72%
2014-04-23 0 1.160 1.150 1.160 1.150 1.170 2,879,000 3,329,110 1.1563 0.839 0.831 0.839 0.831 0.846 3,982,349 0.8360 0.87%
2014-04-22 0 1.150 1.150 1.170 1.150 1.170 705,000 816,200 1.1577 0.831 0.831 0.846 0.831 0.846 975,184 0.8370 -1.71%
2014-04-17 0 1.170 1.160 1.170 1.150 1.170 890,000 1,035,070 1.1630 0.846 0.839 0.846 0.831 0.846 1,231,084 0.8408 0.86%
2014-04-16 0 1.160 1.160 1.170 1.140 1.170 1,534,000 1,776,633 1.1582 0.839 0.839 0.846 0.824 0.846 2,121,891 0.8373 0.00%
2014-04-15 0 1.160 1.150 1.160 1.150 1.170 1,303,000 1,508,920 1.1580 0.839 0.831 0.839 0.831 0.846 1,802,362 0.8372 1.75%
2014-04-14 0 1.140 1.140 1.160 1.130 1.200 11,039,000 12,793,420 1.1589 0.824 0.824 0.839 0.817 0.868 15,269,590 0.8378 -3.39%
2014-04-11 0 1.210 1.210 1.220 1.210 1.250 4,763,000 5,845,910 1.2274 0.853 0.853 0.860 0.853 0.881 6,755,875 0.8653 -2.42%
2014-04-10 0 1.240 1.230 1.250 1.200 1.250 7,958,000 9,716,548 1.2210 0.874 0.867 0.881 0.846 0.881 11,287,687 0.8608 3.33%
2014-04-09 0 1.200 1.190 1.200 1.180 1.210 4,072,000 4,874,430 1.1971 0.846 0.839 0.846 0.832 0.853 5,775,755 0.8439 0.84%
2014-04-08 0 1.190 1.180 1.190 1.150 1.190 8,018,000 9,348,250 1.1659 0.839 0.832 0.839 0.811 0.839 11,372,791 0.8220 0.00%
2014-04-07 0 1.190 1.180 1.190 1.160 1.190 1,413,000 1,663,510 1.1773 0.839 0.832 0.839 0.818 0.839 2,004,210 0.8300 1.71%
2014-04-04 0 1.170 1.170 1.180 1.150 1.190 3,956,000 4,609,900 1.1653 0.825 0.825 0.832 0.811 0.839 5,611,220 0.8216 -1.68%
2014-04-03 0 1.190 1.180 1.190 1.170 1.200 3,752,000 4,465,240 1.1901 0.839 0.832 0.839 0.825 0.846 5,321,865 0.8390 -0.83%
2014-04-02 0 1.200 1.190 1.200 1.170 1.200 6,341,000 7,575,140 1.1946 0.846 0.839 0.846 0.825 0.846 8,994,122 0.8422 3.45%
2014-04-01 0 1.160 1.160 1.170 1.160 1.190 2,945,000 3,452,350 1.1723 0.818 0.818 0.825 0.818 0.839 4,177,210 0.8265 0.00%
2014-03-31 0 1.160 1.160 1.170 1.160 1.200 2,769,000 3,250,530 1.1739 0.818 0.818 0.825 0.818 0.846 3,927,570 0.8276 -0.85%
2014-03-28 0 1.170 1.150 1.160 1.140 1.170 948,000 1,095,900 1.1560 0.825 0.811 0.818 0.804 0.825 1,344,650 0.8150 1.74%
2014-03-27 0 1.150 1.150 1.160 1.140 1.180 2,660,000 3,068,300 1.1535 0.811 0.811 0.818 0.804 0.832 3,772,964 0.8132 -1.71%
2014-03-26 0 1.170 1.170 1.180 1.160 1.190 3,289,000 3,848,534 1.1701 0.825 0.825 0.832 0.818 0.839 4,665,142 0.8250 -0.85%
2014-03-25 0 1.180 1.170 1.180 1.160 1.190 707,000 833,294 1.1786 0.832 0.825 0.832 0.818 0.839 1,002,814 0.8310 0.85%
2014-03-24 0 1.170 1.170 1.180 1.140 1.200 1,797,000 2,124,853 1.1824 0.825 0.825 0.832 0.804 0.846 2,548,878 0.8336 -2.50%
2014-03-21 0 1.200 1.190 1.200 1.140 1.200 3,268,000 3,859,258 1.1809 0.846 0.839 0.846 0.804 0.846 4,635,356 0.8326 3.45%
2014-03-20 0 1.160 1.140 1.160 1.120 1.190 2,482,000 2,839,985 1.1442 0.818 0.804 0.818 0.790 0.839 3,520,487 0.8067 0.00%
2014-03-19 0 1.160 1.150 1.170 1.140 1.170 2,538,125 2,934,630 1.1562 0.818 0.811 0.825 0.804 0.825 3,600,096 0.8152 -1.69%
2014-03-18 0 1.180 1.170 1.180 1.160 1.190 1,615,000 1,901,870 1.1776 0.832 0.825 0.832 0.818 0.839 2,290,728 0.8302 0.85%
2014-03-17 0 1.170 1.160 1.180 1.150 1.190 709,000 831,030 1.1721 0.825 0.818 0.832 0.811 0.839 1,005,651 0.8264 0.86%
2014-03-14 0 1.160 1.160 1.170 1.150 1.170 2,313,000 2,689,160 1.1626 0.818 0.818 0.825 0.811 0.825 3,280,777 0.8197 -0.85%
2014-03-13 0 1.170 1.160 1.170 1.160 1.180 1,095,000 1,278,660 1.1677 0.825 0.818 0.825 0.818 0.832 1,553,156 0.8233 -0.85%
2014-03-12 0 1.180 1.170 1.180 1.150 1.190 3,612,000 4,228,450 1.1707 0.832 0.825 0.832 0.811 0.839 5,123,288 0.8253 0.85%
2014-03-11 0 1.170 1.170 1.190 1.170 1.190 109,000 128,610 1.1799 0.825 0.825 0.839 0.825 0.839 154,606 0.8319 -2.50%
2014-03-10 0 1.200 1.190 1.200 1.170 1.200 2,537,000 3,030,440 1.1945 0.846 0.839 0.846 0.825 0.846 3,598,500 0.8421 0.84%
2014-03-07 0 1.190 1.190 1.200 1.170 1.200 2,673,000 3,199,130 1.1968 0.839 0.839 0.846 0.825 0.846 3,791,403 0.8438 -0.83%
2014-03-06 0 1.200 1.180 1.200 1.160 1.200 1,984,000 2,342,250 1.1806 0.846 0.832 0.846 0.818 0.846 2,814,120 0.8323 1.69%
2014-03-05 0 1.180 1.170 1.190 1.160 1.210 5,224,000 6,141,900 1.1757 0.832 0.825 0.839 0.818 0.853 7,409,761 0.8289 0.00%
2014-03-04 0 1.180 1.170 1.180 1.150 1.210 5,410,000 6,373,776 1.1781 0.832 0.825 0.832 0.811 0.853 7,673,585 0.8306 -0.84%
2014-03-03 0 1.190 1.190 1.200 1.170 1.220 2,612,000 3,142,081 1.2029 0.839 0.839 0.846 0.825 0.860 3,704,880 0.8481 1.71%
2014-02-28 0 1.170 1.170 1.190 1.170 1.220 3,605,000 4,312,402 1.1962 0.825 0.825 0.839 0.825 0.860 5,113,359 0.8434 -1.68%
2014-02-27 0 1.190 1.190 1.200 1.190 1.220 3,392,000 4,076,480 1.2018 0.839 0.839 0.846 0.839 0.860 4,811,238 0.8473 -0.83%
2014-02-26 0 1.200 1.190 1.200 1.170 1.210 4,972,000 5,936,730 1.1940 0.846 0.839 0.846 0.825 0.853 7,052,322 0.8418 2.56%
2014-02-25 0 1.170 1.160 1.180 1.140 1.190 2,528,000 2,950,448 1.1671 0.825 0.818 0.832 0.804 0.839 3,585,734 0.8228 -0.85%
2014-02-24 0 1.180 1.170 1.180 1.160 1.190 1,742,000 2,035,480 1.1685 0.832 0.825 0.832 0.818 0.839 2,470,866 0.8238 -0.84%
2014-02-21 0 1.190 1.180 1.190 1.130 1.230 5,504,000 6,443,840 1.1708 0.839 0.832 0.839 0.797 0.867 7,806,915 0.8254 -2.46%
2014-02-20 0 1.220 1.220 1.230 1.210 1.260 3,446,000 4,235,350 1.2291 0.860 0.860 0.867 0.853 0.888 4,887,832 0.8665 -3.94%
2014-02-19 0 1.270 1.250 1.270 1.250 1.270 2,131,000 2,678,785 1.2571 0.895 0.881 0.895 0.881 0.895 3,022,626 0.8862 0.79%
2014-02-18 0 1.260 1.260 1.270 1.250 1.320 2,010,000 2,551,230 1.2693 0.888 0.888 0.895 0.881 0.931 2,850,999 0.8949 -3.08%
2014-02-17 1 - - - - - 0 0 - 0.917 - - - - 0 - 0.00%
2014-02-14 0 1.300 1.300 1.310 1.210 1.320 5,981,000 7,601,520 1.2709 0.917 0.917 0.924 0.853 0.931 8,483,495 0.8960 4.84%
2014-02-13 0 1.240 1.230 1.240 1.220 1.250 3,954,000 4,877,500 1.2336 0.874 0.867 0.874 0.860 0.881 5,608,383 0.8697 -0.80%
2014-02-12 0 1.250 1.240 1.250 1.180 1.270 9,544,000 11,913,370 1.2483 0.881 0.874 0.881 0.832 0.895 13,537,281 0.8800 3.31%
2014-02-11 0 1.210 1.200 1.210 1.150 1.220 6,282,075 7,349,960 1.1700 0.853 0.846 0.853 0.811 0.860 8,910,542 0.8249 5.22%
2014-02-10 0 1.150 1.140 1.150 1.140 1.160 8,810,000 10,146,064 1.1517 0.811 0.804 0.811 0.804 0.818 12,496,170 0.8119 0.88%
2014-02-07 0 1.140 1.130 1.140 1.120 1.170 8,295,000 9,443,160 1.1384 0.804 0.797 0.804 0.790 0.825 11,765,690 0.8026 -1.72%
2014-02-06 0 1.160 1.140 1.160 1.140 1.170 5,616,000 6,487,163 1.1551 0.818 0.804 0.818 0.804 0.825 7,965,776 0.8144 2.65%
2014-02-05 0 1.130 1.130 1.140 1.130 1.150 4,693,000 5,338,520 1.1375 0.797 0.797 0.804 0.797 0.811 6,656,586 0.8020 0.00%
2014-02-04 0 1.130 1.130 1.140 1.100 1.150 14,821,000 16,862,085 1.1377 0.797 0.797 0.804 0.776 0.811 21,022,217 0.8021 -4.24%
2014-01-30 0 1.180 1.170 1.180 1.150 1.220 6,163,000 7,181,170 1.1652 0.832 0.825 0.832 0.811 0.860 8,741,645 0.8215 -3.28%
2014-01-29 0 1.220 1.220 1.230 1.210 1.250 3,338,000 4,092,190 1.2259 0.860 0.860 0.867 0.853 0.881 4,734,644 0.8643 -0.81%
2014-01-28 0 1.230 1.220 1.230 1.210 1.270 3,198,000 3,930,050 1.2289 0.867 0.860 0.867 0.853 0.895 4,536,067 0.8664 -3.15%
2014-01-27 0 1.270 1.260 1.270 1.220 1.350 6,114,000 7,726,525 1.2637 0.895 0.888 0.895 0.860 0.952 8,672,143 0.8910 -7.30%
2014-01-24 0 1.370 1.360 1.370 1.360 1.380 1,640,000 2,238,860 1.3652 0.966 0.959 0.966 0.959 0.973 2,326,188 0.9625 0.00%
2014-01-23 0 1.370 1.370 1.380 1.350 1.380 5,634,000 7,720,310 1.3703 0.966 0.966 0.973 0.952 0.973 7,991,308 0.9661 0.00%
2014-01-22 0 1.370 1.370 1.390 1.340 1.380 8,303,000 11,324,747 1.3639 0.966 0.966 0.980 0.945 0.973 11,777,037 0.9616 1.48%
2014-01-21 0 1.350 1.350 1.360 1.340 1.380 1,125,000 1,526,680 1.3570 0.952 0.952 0.959 0.945 0.973 1,595,708 0.9567 -1.46%
2014-01-20 0 1.370 1.360 1.370 1.370 1.390 2,802,000 3,858,300 1.3770 0.966 0.959 0.966 0.966 0.980 3,974,378 0.9708 -1.44%
2014-01-17 0 1.390 1.380 1.400 1.380 1.400 706,000 983,330 1.3928 0.980 0.973 0.987 0.973 0.987 1,001,396 0.9820 -0.71%
2014-01-16 0 1.400 1.400 1.410 1.380 1.480 2,276,000 3,236,380 1.4220 0.987 0.987 0.994 0.973 1.043 3,228,295 1.0025 0.72%
2014-01-15 0 1.390 1.390 1.400 1.370 1.400 1,228,000 1,696,990 1.3819 0.980 0.980 0.987 0.966 0.987 1,741,804 0.9743 0.00%
2014-01-14 0 1.390 1.390 1.400 1.370 1.400 357,000 494,800 1.3860 0.980 0.980 0.987 0.966 0.987 506,371 0.9771 0.00%
2014-01-13 0 1.390 1.380 1.400 1.350 1.400 1,736,000 2,403,510 1.3845 0.980 0.973 0.987 0.952 0.987 2,462,355 0.9761 -0.71%
2014-01-10 0 1.400 1.390 1.400 1.370 1.400 482,910 673,201 1.3941 0.987 0.980 0.987 0.966 0.987 684,963 0.9828 0.72%
2014-01-09 0 1.390 1.390 1.400 1.370 1.410 2,254,000 3,139,140 1.3927 0.980 0.980 0.987 0.966 0.994 3,197,090 0.9819 -3.47%
2014-01-08 0 1.440 1.430 1.450 1.370 1.450 2,381,000 3,382,545 1.4206 1.015 1.008 1.022 0.966 1.022 3,377,228 1.0016 2.86%
2014-01-07 0 1.400 1.380 1.410 1.330 1.410 1,696,650 2,331,722 1.3743 0.987 0.973 0.994 0.938 0.994 2,406,541 0.9689 2.94%
2014-01-06 0 1.360 1.350 1.370 1.350 1.370 1,765,000 2,398,770 1.3591 0.959 0.952 0.966 0.952 0.966 2,503,489 0.9582 -2.16%
2014-01-03 0 1.390 1.390 1.400 1.370 1.410 695,000 962,240 1.3845 0.980 0.980 0.987 0.966 0.994 985,793 0.9761 -1.42%
2014-01-02 0 1.410 1.390 1.420 1.390 1.430 3,132,000 4,411,560 1.4085 0.994 0.980 1.001 0.980 1.008 4,442,452 0.9930 1.44%
2013-12-31 0 1.390 1.390 1.400 1.370 1.400 1,199,000 1,660,530 1.3849 0.980 0.980 0.987 0.966 0.987 1,700,671 0.9764 0.00%
2013-12-30 0 1.390 1.380 1.390 1.370 1.410 1,865,000 2,586,940 1.3871 0.980 0.973 0.980 0.966 0.994 2,645,330 0.9779 0.72%
2013-12-27 0 1.380 1.380 1.390 1.340 1.400 758,000 1,039,910 1.3719 0.973 0.973 0.980 0.945 0.987 1,075,153 0.9672 -0.72%
2013-12-24 0 1.390 1.390 1.400 1.380 1.400 136,025 188,865 1.3885 0.980 0.980 0.987 0.973 0.987 192,939 0.9789 0.72%
2013-12-23 0 1.380 1.380 1.390 1.380 1.410 570,684 794,833 1.3928 0.973 0.973 0.980 0.973 0.994 809,462 0.9819 -0.72%
2013-12-20 0 1.390 1.380 1.400 1.380 1.410 1,066,980 1,487,213 1.3939 0.980 0.973 0.987 0.973 0.994 1,513,412 0.9827 -0.71%
2013-12-19 0 1.400 1.400 1.420 1.400 1.440 1,158,000 1,642,090 1.4180 0.987 0.987 1.001 0.987 1.015 1,642,516 0.9997 -1.41%
2013-12-18 0 1.420 1.420 1.430 1.390 1.430 1,746,000 2,466,280 1.4125 1.001 1.001 1.008 0.980 1.008 2,476,539 0.9959 -0.70%
2013-12-17 0 1.430 1.420 1.440 1.420 1.450 1,219,000 1,748,760 1.4346 1.008 1.001 1.015 1.001 1.022 1,729,039 1.0114 -0.69%
2013-12-16 0 1.440 1.440 1.450 1.430 1.460 1,100,000 1,591,860 1.4471 1.015 1.015 1.022 1.008 1.029 1,560,248 1.0203 0.70%
2013-12-13 0 1.430 1.430 1.440 1.420 1.460 1,075,000 1,550,640 1.4425 1.008 1.008 1.015 1.001 1.029 1,524,788 1.0170 -1.38%
2013-12-12 0 1.450 1.440 1.450 1.430 1.470 2,775,000 4,009,935 1.4450 1.022 1.015 1.022 1.008 1.036 3,936,081 1.0188 0.69%
2013-12-11 0 1.440 1.440 1.450 1.440 1.500 6,095,290 8,876,280 1.4563 1.015 1.015 1.022 1.015 1.058 8,645,605 1.0267 -4.00%
2013-12-10 0 1.500 1.490 1.500 1.490 1.530 2,667,590 4,009,551 1.5031 1.058 1.050 1.058 1.050 1.079 3,783,730 1.0597 -0.66%
2013-12-09 0 1.510 1.500 1.510 1.510 1.560 3,269,000 5,028,570 1.5383 1.065 1.058 1.065 1.065 1.100 4,636,774 1.0845 -3.21%
2013-12-06 0 1.560 1.550 1.560 1.550 1.590 723,000 1,125,430 1.5566 1.100 1.093 1.100 1.093 1.121 1,025,509 1.0974 -0.64%
2013-12-05 0 1.570 1.570 1.590 1.560 1.600 2,137,000 3,362,340 1.5734 1.107 1.107 1.121 1.100 1.128 3,031,137 1.1093 -1.87%
2013-12-04 0 1.600 1.590 1.600 1.570 1.600 2,607,000 4,130,920 1.5845 1.128 1.121 1.128 1.107 1.128 3,697,788 1.1171 1.27%
2013-12-03 0 1.580 1.580 1.600 1.580 1.600 1,831,110 2,911,193 1.5899 1.114 1.114 1.128 1.114 1.128 2,597,260 1.1209 -1.86%
2013-12-02 0 1.610 1.600 1.610 1.560 1.620 2,450,000 3,919,720 1.5999 1.135 1.128 1.135 1.100 1.142 3,475,098 1.1279 2.55%
2013-11-29 0 1.570 1.570 1.580 1.570 1.680 8,027,000 12,950,748 1.6134 1.107 1.107 1.114 1.107 1.184 11,385,557 1.1375 -5.99%
2013-11-28 0 1.670 1.650 1.670 1.640 1.730 6,354,000 10,570,950 1.6637 1.177 1.163 1.177 1.156 1.220 9,012,561 1.1729 -2.91%
2013-11-27 0 1.720 1.710 1.720 1.680 1.730 7,708,000 13,144,794 1.7053 1.213 1.206 1.213 1.184 1.220 10,933,085 1.2023 0.00%
2013-11-26 0 1.720 1.710 1.720 1.680 1.720 6,701,895 11,444,451 1.7076 1.213 1.206 1.213 1.184 1.213 9,506,018 1.2039 1.78%
2013-11-25 0 1.690 1.690 1.700 1.690 1.710 5,948,000 10,093,926 1.6970 1.191 1.191 1.199 1.191 1.206 8,436,688 1.1964 0.00%
2013-11-22 0 1.690 1.680 1.690 1.670 1.700 4,510,000 7,587,030 1.6823 1.191 1.184 1.191 1.177 1.199 6,397,018 1.1860 1.81%
2013-11-21 0 1.660 1.660 1.670 1.660 1.690 2,622,330 4,351,747 1.6595 1.170 1.170 1.177 1.170 1.191 3,719,533 1.1700 -1.78%
2013-11-20 0 1.690 1.680 1.690 1.600 1.720 14,223,000 23,870,280 1.6783 1.191 1.184 1.191 1.128 1.213 20,174,010 1.1832 5.63%
2013-11-19 0 1.600 1.600 1.610 1.590 1.620 3,356,000 5,365,534 1.5988 1.128 1.128 1.135 1.121 1.142 4,760,176 1.1272 -0.62%
2013-11-18 0 1.610 1.600 1.610 1.580 1.610 6,136,000 9,799,490 1.5970 1.135 1.128 1.135 1.114 1.135 8,703,348 1.1259 1.90%
2013-11-15 0 1.580 1.570 1.580 1.550 1.590 2,312,913 3,624,947 1.5673 1.114 1.107 1.114 1.093 1.121 3,280,653 1.1049 1.28%
2013-11-14 0 1.560 1.550 1.570 1.510 1.570 5,252,000 8,141,570 1.5502 1.100 1.093 1.107 1.065 1.107 7,449,476 1.0929 3.31%
2013-11-13 0 1.510 1.510 1.520 1.500 1.540 3,280,070 4,986,995 1.5204 1.065 1.065 1.072 1.058 1.086 4,652,476 1.0719 -2.58%
2013-11-12 0 1.550 1.540 1.550 1.540 1.560 1,656,000 2,568,624 1.5511 1.093 1.086 1.093 1.086 1.100 2,348,883 1.0936 0.00%
2013-11-11 0 1.550 1.550 1.570 1.520 1.570 2,115,000 3,256,520 1.5397 1.093 1.093 1.107 1.072 1.107 2,999,932 1.0855 0.65%
2013-11-08 0 1.540 1.540 1.550 1.540 1.580 4,057,000 6,303,025 1.5536 1.086 1.086 1.093 1.086 1.114 5,754,479 1.0953 -3.14%
2013-11-07 0 1.590 1.590 1.600 1.580 1.620 3,551,000 5,670,200 1.5968 1.121 1.121 1.128 1.114 1.142 5,036,765 1.1258 -1.24%
2013-11-06 0 1.610 1.600 1.610 1.550 1.620 12,771,000 20,427,180 1.5995 1.135 1.128 1.135 1.093 1.142 18,114,482 1.1277 4.55%
2013-11-05 0 1.540 1.540 1.550 1.510 1.560 4,280,000 6,559,620 1.5326 1.086 1.086 1.093 1.065 1.100 6,070,784 1.0805 1.32%
2013-11-04 0 1.520 1.520 1.540 1.500 1.540 2,469,000 3,783,768 1.5325 1.072 1.072 1.086 1.058 1.086 3,502,048 1.0804 1.33%
2013-11-01 0 1.500 1.500 1.510 1.490 1.500 798,000 1,196,026 1.4988 1.058 1.058 1.065 1.050 1.058 1,131,889 1.0567 0.00%
2013-10-31 0 1.500 1.490 1.510 1.480 1.510 3,360,379 5,031,574 1.4973 1.058 1.050 1.065 1.043 1.065 4,766,387 1.0556 -0.66%
2013-10-30 0 1.510 1.500 1.510 1.490 1.510 474,000 710,568 1.4991 1.065 1.058 1.065 1.050 1.065 672,325 1.0569 1.34%
2013-10-29 0 1.490 1.480 1.490 1.470 1.510 1,741,000 2,587,284 1.4861 1.050 1.043 1.050 1.036 1.065 2,469,447 1.0477 -0.67%
2013-10-28 0 1.500 1.490 1.500 1.500 1.540 1,790,000 2,717,472 1.5181 1.058 1.050 1.058 1.058 1.086 2,538,949 1.0703 -0.66%
2013-10-25 0 1.510 1.490 1.510 1.490 1.510 2,204,000 3,302,860 1.4986 1.065 1.050 1.065 1.050 1.065 3,126,170 1.0565 0.67%
2013-10-24 0 1.500 1.500 1.510 1.490 1.530 2,226,000 3,343,710 1.5021 1.058 1.058 1.065 1.050 1.079 3,157,375 1.0590 -1.32%
2013-10-23 0 1.520 1.520 1.530 1.510 1.550 5,108,000 7,856,520 1.5381 1.072 1.072 1.079 1.065 1.093 7,245,225 1.0844 -0.65%
2013-10-22 0 1.530 1.520 1.530 1.510 1.530 1,549,000 2,357,220 1.5218 1.079 1.072 1.079 1.065 1.079 2,197,113 1.0729 0.66%
2013-10-21 0 1.520 1.520 1.530 1.500 1.530 6,045,000 9,188,800 1.5201 1.072 1.072 1.079 1.058 1.079 8,574,273 1.0717 1.33%
2013-10-18 0 1.500 1.490 1.500 1.460 1.500 2,400,000 3,572,362 1.4885 1.058 1.050 1.058 1.029 1.058 3,404,178 1.0494 0.00%
2013-10-17 0 1.500 1.490 1.500 1.470 1.520 2,876,000 4,297,430 1.4942 1.058 1.050 1.058 1.036 1.072 4,079,340 1.0535 0.00%
2013-10-16 0 1.500 1.490 1.510 1.470 1.550 8,278,000 12,470,380 1.5064 1.058 1.050 1.065 1.036 1.093 11,741,577 1.0621 2.74%
2013-10-15 0 1.460 1.450 1.460 1.450 1.520 3,490,800 5,124,481 1.4680 1.029 1.022 1.029 1.022 1.072 4,951,377 1.0350 -3.31%
2013-10-11 0 1.510 1.500 1.510 1.470 1.520 1,805,005 2,688,447 1.4894 1.065 1.058 1.065 1.036 1.072 2,560,233 1.0501 2.03%
2013-10-10 0 1.480 1.480 1.490 1.460 1.510 3,443,655 5,112,792 1.4847 1.043 1.043 1.050 1.029 1.065 4,884,506 1.0467 -2.63%
2013-10-09 0 1.520 1.510 1.520 1.440 1.560 9,908,000 14,954,810 1.5094 1.072 1.065 1.072 1.015 1.100 14,053,581 1.0641 4.11%
2013-10-08 0 1.460 1.450 1.470 1.390 1.470 5,068,000 7,326,110 1.4456 1.029 1.022 1.036 0.980 1.036 7,188,489 1.0191 5.04%
2013-10-07 0 1.390 1.380 1.390 1.380 1.420 2,176,470 3,039,067 1.3963 0.980 0.973 0.980 0.973 1.001 3,087,121 0.9844 -2.80%
2013-10-04 0 1.430 1.420 1.430 1.410 1.440 1,851,000 2,630,930 1.4214 1.008 1.001 1.008 0.994 1.015 2,625,472 1.0021 0.00%
2013-10-03 0 1.430 1.420 1.430 1.420 1.460 5,716,000 8,187,542 1.4324 1.008 1.001 1.008 1.001 1.029 8,107,617 1.0099 -0.69%
2013-10-02 0 1.440 1.440 1.450 1.440 1.460 1,863,000 2,687,709 1.4427 1.015 1.015 1.022 1.015 1.029 2,642,493 1.0171 -1.37%
2013-09-30 0 1.460 1.450 1.460 1.450 1.460 742,000 1,079,870 1.4554 1.029 1.022 1.029 1.022 1.029 1,052,458 1.0260 0.69%
2013-09-27 0 1.450 1.450 1.460 1.450 1.470 518,000 755,730 1.4589 1.022 1.022 1.029 1.022 1.036 734,735 1.0286 0.69%
2013-09-26 0 1.440 1.440 1.450 1.430 1.470 4,251,000 6,158,530 1.4487 1.015 1.015 1.022 1.008 1.036 6,029,650 1.0214 -1.37%
2013-09-25 0 1.460 1.460 1.470 1.440 1.480 5,188,000 7,599,360 1.4648 1.029 1.029 1.036 1.015 1.043 7,358,698 1.0327 0.69%
2013-09-24 0 1.450 1.440 1.470 1.440 1.480 4,431,000 6,432,970 1.4518 1.022 1.015 1.036 1.015 1.043 6,284,964 1.0235 -1.36%
2013-09-23 0 1.470 1.470 1.480 1.440 1.490 2,636,000 3,857,298 1.4633 1.036 1.036 1.043 1.015 1.050 3,738,922 1.0317 2.08%
2013-09-19 0 1.440 1.440 1.460 1.440 1.480 1,587,000 2,306,160 1.4532 1.015 1.015 1.029 1.015 1.043 2,251,013 1.0245 1.41%
2013-09-18 0 1.420 1.420 1.430 1.410 1.440 861,000 1,227,860 1.4261 1.001 1.001 1.008 0.994 1.015 1,221,249 1.0054 -0.70%
2013-09-17 0 1.430 1.420 1.430 1.430 1.460 2,063,000 2,982,180 1.4456 1.008 1.001 1.008 1.008 1.029 2,926,175 1.0191 -1.38%
2013-09-16 0 1.450 1.430 1.450 1.420 1.460 1,689,000 2,423,150 1.4347 1.022 1.008 1.022 1.001 1.029 2,395,690 1.0115 0.00%
2013-09-13 0 1.450 1.430 1.450 1.410 1.450 1,705,000 2,448,410 1.4360 1.022 1.008 1.022 0.994 1.022 2,418,385 1.0124 2.11%
2013-09-12 0 1.420 1.410 1.420 1.400 1.450 2,652,000 3,786,050 1.4276 1.001 0.994 1.001 0.987 1.022 3,761,617 1.0065 -1.39%
2013-09-11 0 1.440 1.420 1.450 1.420 1.470 5,964,005 8,556,457 1.4347 1.015 1.001 1.022 1.001 1.036 8,459,389 1.0115 -1.37%
2013-09-10 0 1.460 1.450 1.470 1.450 1.490 3,365,000 4,943,290 1.4690 1.029 1.022 1.036 1.022 1.050 4,772,941 1.0357 0.69%
2013-09-09 0 1.450 1.440 1.450 1.420 1.460 3,179,060 4,582,960 1.4416 1.022 1.015 1.022 1.001 1.029 4,509,203 1.0164 2.11%
2013-09-06 0 1.420 1.420 1.430 1.400 1.440 3,033,000 4,319,910 1.4243 1.001 1.001 1.008 0.987 1.015 4,302,030 1.0042 -2.07%
2013-09-05 0 1.450 1.440 1.450 1.410 1.450 1,658,000 2,386,150 1.4392 1.022 1.015 1.022 0.994 1.022 2,351,720 1.0146 2.11%
2013-09-04 0 1.420 1.420 1.430 1.410 1.430 1,538,000 2,182,900 1.4193 1.001 1.001 1.008 0.994 1.008 2,181,511 1.0006 -1.39%
2013-09-03 0 1.440 1.430 1.440 1.420 1.450 1,590,000 2,284,560 1.4368 1.015 1.008 1.015 1.001 1.022 2,255,268 1.0130 1.41%
2013-09-02 0 1.420 1.410 1.420 1.410 1.480 2,226,000 3,186,638 1.4316 1.001 0.994 1.001 0.994 1.043 3,157,375 1.0093 -2.74%
2013-08-30 0 1.460 1.460 1.470 1.430 1.520 6,906,000 10,209,710 1.4784 1.029 1.029 1.036 1.008 1.072 9,795,522 1.0423 0.69%
2013-08-29 0 1.450 1.440 1.450 1.360 1.450 7,874,000 11,188,115 1.4209 1.022 1.015 1.022 0.959 1.022 11,168,541 1.0018 5.84%
2013-08-28 0 1.370 1.360 1.370 1.350 1.390 2,955,000 4,046,650 1.3694 0.966 0.959 0.966 0.952 0.980 4,191,394 0.9655 -0.15%
2013-08-27 0 1.400 1.390 1.400 1.380 1.410 1,636,000 2,286,460 1.3976 0.967 0.960 0.967 0.953 0.974 2,367,872 0.9656 0.00%
2013-08-26 0 1.400 1.400 1.410 1.380 1.420 1,175,000 1,643,180 1.3985 0.967 0.967 0.974 0.953 0.981 1,700,642 0.9662 0.00%
2013-08-23 0 1.400 1.400 1.410 1.390 1.420 3,265,000 4,578,925 1.4024 0.967 0.967 0.974 0.960 0.981 4,725,613 0.9690 1.45%
2013-08-22 0 1.380 1.380 1.390 1.350 1.410 1,965,000 2,738,930 1.3939 0.953 0.953 0.960 0.933 0.974 2,844,052 0.9630 0.00%
2013-08-21 0 1.380 1.380 1.390 1.360 1.400 1,190,080 1,640,503 1.3785 0.953 0.953 0.960 0.940 0.967 1,722,468 0.9524 0.00%
2013-08-20 0 1.380 1.380 1.390 1.370 1.430 2,738,000 3,827,498 1.3979 0.953 0.953 0.960 0.947 0.988 3,962,857 0.9658 -1.43%
2013-08-19 0 1.400 1.400 1.410 1.380 1.410 1,037,000 1,443,150 1.3917 0.967 0.967 0.974 0.953 0.974 1,500,907 0.9615 -0.71%
2013-08-16 0 1.410 1.400 1.410 1.380 1.430 4,170,203 5,839,060 1.4002 0.974 0.967 0.974 0.953 0.988 6,035,762 0.9674 0.00%
2013-08-15 0 1.410 1.410 1.420 1.390 1.450 2,274,000 3,215,990 1.4142 0.974 0.974 0.981 0.960 1.002 3,291,284 0.9771 -2.08%
2013-08-13 0 1.440 1.440 1.450 1.410 1.450 1,594,000 2,289,400 1.4363 0.995 0.995 1.002 0.974 1.002 2,307,083 0.9923 2.86%
2013-08-12 0 1.400 1.400 1.410 1.390 1.420 2,440,000 3,428,380 1.4051 0.967 0.967 0.974 0.960 0.981 3,531,545 0.9708 -0.71%
2013-08-09 0 1.410 1.400 1.410 1.370 1.420 1,365,000 1,908,510 1.3982 0.974 0.967 0.974 0.947 0.981 1,975,639 0.9660 2.92%
2013-08-08 0 1.370 1.370 1.390 1.370 1.390 1,305,000 1,799,940 1.3793 0.947 0.947 0.960 0.947 0.960 1,888,798 0.9530 0.00%
2013-08-07 0 1.370 1.370 1.380 1.360 1.400 1,924,000 2,659,140 1.3821 0.947 0.947 0.953 0.940 0.967 2,784,710 0.9549 -1.44%
2013-08-06 0 1.390 1.390 1.400 1.380 1.400 1,702,000 2,364,100 1.3890 0.960 0.960 0.967 0.953 0.967 2,463,397 0.9597 -0.71%
2013-08-05 0 1.400 1.400 1.410 1.400 1.430 1,931,960 2,717,874 1.4068 0.967 0.967 0.974 0.967 0.988 2,796,231 0.9720 0.00%
2013-08-02 0 1.400 1.390 1.400 1.360 1.420 5,386,000 7,465,710 1.3861 0.967 0.960 0.967 0.940 0.981 7,795,452 0.9577 2.94%
2013-08-01 0 1.360 1.350 1.360 1.310 1.360 1,689,308 2,272,083 1.3450 0.940 0.933 0.940 0.905 0.940 2,445,028 0.9293 3.82%
2013-07-31 0 1.310 1.290 1.310 1.280 1.340 1,353,545 1,773,437 1.3102 0.905 0.891 0.905 0.884 0.926 1,959,060 0.9052 -1.50%
2013-07-30 0 1.330 1.320 1.330 1.320 1.360 472,000 629,520 1.3337 0.919 0.912 0.919 0.912 0.940 683,151 0.9215 0.76%
2013-07-29 0 1.320 1.310 1.320 1.320 1.350 708,000 946,563 1.3370 0.912 0.905 0.912 0.912 0.933 1,024,727 0.9237 -2.22%
2013-07-26 0 1.350 1.340 1.350 1.340 1.450 2,660,000 3,651,155 1.3726 0.933 0.926 0.933 0.926 1.002 3,849,963 0.9484 -2.17%
2013-07-25 0 1.380 1.370 1.390 1.310 1.390 5,070,725 6,914,983 1.3637 0.953 0.947 0.960 0.905 0.960 7,339,137 0.9422 5.34%
2013-07-24 0 1.310 1.300 1.310 1.260 1.310 1,872,000 2,421,550 1.2936 0.905 0.898 0.905 0.871 0.905 2,709,448 0.8937 3.97%
2013-07-23 0 1.260 1.250 1.270 1.240 1.300 2,107,068 2,677,716 1.2708 0.871 0.864 0.877 0.857 0.898 3,049,675 0.8780 0.00%
2013-07-22 0 1.260 1.260 1.270 1.260 1.330 3,479,000 4,480,620 1.2879 0.871 0.871 0.877 0.871 0.919 5,035,347 0.8898 1.61%
2013-07-19 0 1.240 1.240 1.250 1.230 1.300 2,791,000 3,556,880 1.2744 0.857 0.857 0.864 0.850 0.898 4,039,567 0.8805 -5.34%
2013-07-18 0 1.310 1.300 1.320 1.290 1.330 839,000 1,093,410 1.3032 0.905 0.898 0.912 0.891 0.919 1,214,330 0.9004 -0.76%
2013-07-17 0 1.320 1.320 1.340 1.290 1.340 2,992,800 3,972,072 1.3272 0.912 0.912 0.926 0.891 0.926 4,331,643 0.9170 1.54%
2013-07-16 0 1.300 1.300 1.310 1.290 1.320 1,455,000 1,891,500 1.3000 0.898 0.898 0.905 0.891 0.912 2,105,901 0.8982 -0.76%
2013-07-15 0 1.310 1.310 1.320 1.280 1.320 1,120,000 1,460,160 1.3037 0.905 0.905 0.912 0.884 0.912 1,621,037 0.9008 0.77%
2013-07-12 0 1.300 1.290 1.300 1.250 1.300 8,309,000 10,637,180 1.2802 0.898 0.891 0.898 0.864 0.898 12,026,069 0.8845 2.36%
2013-07-11 0 1.270 1.260 1.270 1.180 1.270 5,749,000 7,204,340 1.2531 0.877 0.871 0.877 0.815 0.877 8,320,841 0.8658 5.83%
2013-07-10 0 1.200 1.190 1.200 1.170 1.220 3,024,000 3,599,270 1.1902 0.829 0.822 0.829 0.808 0.843 4,376,800 0.8224 -0.83%
2013-07-09 0 1.210 1.210 1.220 1.210 1.250 1,446,450 1,770,209 1.2238 0.836 0.836 0.843 0.836 0.864 2,093,526 0.8456 -2.42%
2013-07-08 0 1.240 1.230 1.240 1.190 1.260 2,537,004 3,123,094 1.2310 0.857 0.850 0.857 0.822 0.871 3,671,944 0.8505 0.00%
2013-07-05 0 1.240 1.230 1.250 1.230 1.270 2,562,001 3,203,201 1.2503 0.857 0.850 0.864 0.850 0.877 3,708,124 0.8638 0.00%
2013-07-04 0 1.240 1.230 1.240 1.240 1.270 1,629,000 2,041,850 1.2534 0.857 0.850 0.857 0.857 0.877 2,357,741 0.8660 -1.59%
2013-07-03 0 1.260 1.250 1.260 1.190 1.270 10,066,875 12,491,845 1.2409 0.871 0.864 0.871 0.822 0.877 14,570,338 0.8573 0.00%
2013-07-02 0 1.260 1.250 1.260 1.160 1.260 8,976,000 10,960,503 1.2211 0.871 0.864 0.871 0.801 0.871 12,991,455 0.8437 5.00%
2013-06-28 0 1.200 1.180 1.200 1.180 1.220 1,794,128 2,145,959 1.1961 0.829 0.815 0.829 0.815 0.843 2,596,739 0.8264 0.00%
2013-06-27 0 1.200 1.190 1.200 1.190 1.230 2,869,000 3,475,370 1.2114 0.829 0.822 0.829 0.822 0.850 4,152,460 0.8369 0.00%
2013-06-26 0 1.200 1.190 1.200 1.160 1.200 3,406,000 4,023,880 1.1814 0.829 0.822 0.829 0.801 0.829 4,929,690 0.8163 2.56%
2013-06-25 0 1.170 1.160 1.170 1.080 1.180 9,987,779 11,298,066 1.1312 0.808 0.801 0.808 0.746 0.815 14,455,858 0.7816 0.00%
2013-06-24 0 1.170 1.150 1.160 1.130 1.230 10,099,000 11,901,476 1.1785 0.808 0.795 0.801 0.781 0.850 14,616,834 0.8142 -4.88%
2013-06-21 0 1.230 1.240 1.260 1.210 1.260 8,887,000 10,932,490 1.2302 0.850 0.857 0.871 0.836 0.871 12,862,640 0.8499 -3.15%
2013-06-20 0 1.270 1.270 1.280 1.250 1.290 5,550,000 7,008,980 1.2629 0.877 0.877 0.884 0.864 0.891 8,032,818 0.8725 -1.55%
2013-06-19 0 1.290 1.290 1.300 1.270 1.370 6,080,780 7,881,662 1.2962 0.891 0.891 0.898 0.877 0.947 8,801,045 0.8955 -3.73%
2013-06-18 0 1.340 1.340 1.350 1.300 1.340 1,242,000 1,648,400 1.3272 0.926 0.926 0.933 0.898 0.926 1,797,614 0.9170 1.52%
2013-06-17 0 1.320 1.310 1.320 1.240 1.320 2,426,230 3,141,671 1.2949 0.912 0.905 0.912 0.857 0.912 3,511,615 0.8947 1.54%
2013-06-14 0 1.300 1.300 1.320 1.270 1.350 4,828,000 6,353,570 1.3160 0.898 0.898 0.912 0.877 0.933 6,987,828 0.9092 0.78%
2013-06-13 0 1.290 1.280 1.290 1.230 1.330 10,502,000 13,267,490 1.2633 0.891 0.884 0.891 0.850 0.919 15,200,118 0.8729 -5.15%
2013-06-11 0 1.360 1.340 1.350 1.350 1.390 1,460,000 1,993,832 1.3656 0.940 0.926 0.933 0.933 0.960 2,113,138 0.9435 -1.45%
2013-06-10 0 1.380 1.380 1.390 1.380 1.420 782,000 1,084,903 1.3873 0.953 0.953 0.960 0.953 0.981 1,131,831 0.9585 0.00%
2013-06-07 0 1.380 1.390 1.400 1.370 1.420 1,004,000 1,399,710 1.3941 0.953 0.960 0.967 0.947 0.981 1,453,144 0.9632 2.22%
2013-06-06 0 1.350 1.350 1.360 1.340 1.400 6,006,000 8,138,540 1.3551 0.933 0.933 0.940 0.926 0.967 8,692,812 0.9362 -4.26%
2013-06-05 0 1.410 1.410 1.420 1.410 1.450 2,829,995 4,032,088 1.4248 0.974 0.974 0.981 0.974 1.002 4,096,006 0.9844 -2.76%
2013-06-04 0 1.450 1.430 1.450 1.430 1.460 1,902,780 2,751,953 1.4463 1.002 0.988 1.002 0.988 1.009 2,753,997 0.9993 0.00%
2013-06-03 0 1.450 1.450 1.460 1.440 1.500 2,744,105 4,015,502 1.4633 1.002 1.002 1.009 0.995 1.036 3,971,693 1.0110 -3.33%
2013-05-31 0 1.500 1.500 1.510 1.490 1.550 1,935,107 2,955,452 1.5273 1.036 1.036 1.043 1.029 1.071 2,800,786 1.0552 -2.60%
2013-05-30 0 1.540 1.550 1.560 1.490 1.570 4,614,007 7,108,310 1.5406 1.064 1.071 1.078 1.029 1.085 6,678,104 1.0644 1.32%
2013-05-29 0 1.520 1.510 1.520 1.480 1.530 4,098,000 6,182,140 1.5086 1.050 1.043 1.050 1.023 1.057 5,931,259 1.0423 2.70%
2013-05-28 0 1.480 1.480 1.490 1.460 1.510 2,632,000 3,884,856 1.4760 1.023 1.023 1.029 1.009 1.043 3,809,437 1.0198 0.00%
2013-05-27 0 1.480 1.460 1.480 1.440 1.520 4,764,664 7,020,133 1.4734 1.023 1.009 1.023 0.995 1.050 6,896,158 1.0180 -1.99%
2013-05-24 0 1.510 1.510 1.520 1.490 1.520 2,592,000 3,907,030 1.5073 1.043 1.043 1.050 1.029 1.050 3,751,543 1.0414 0.67%
2013-05-23 0 1.500 1.500 1.510 1.490 1.580 5,662,000 8,589,022 1.5170 1.036 1.036 1.043 1.029 1.092 8,194,922 1.0481 -4.46%
2013-05-22 0 1.570 1.570 1.590 1.570 1.600 1,426,000 2,251,010 1.5785 1.085 1.085 1.099 1.085 1.105 2,063,928 1.0906 -0.63%
2013-05-21 0 1.580 1.570 1.580 1.560 1.600 1,604,000 2,526,240 1.5750 1.092 1.085 1.092 1.078 1.105 2,321,557 1.0882 0.00%
2013-05-20 0 1.580 1.570 1.580 1.560 1.600 3,641,715 5,758,393 1.5812 1.092 1.085 1.092 1.078 1.105 5,270,853 1.0925 0.00%
2013-05-16 0 1.580 1.580 1.590 1.580 1.590 2,060,045 3,272,261 1.5884 1.092 1.092 1.099 1.092 1.099 2,981,616 1.0975 -0.63%
2013-05-15 0 1.590 1.570 1.590 1.570 1.590 4,121,746 6,497,990 1.5765 1.099 1.085 1.099 1.085 1.099 5,965,628 1.0892 0.00%
2013-05-14 0 1.590 1.580 1.590 1.570 1.620 3,213,000 5,084,800 1.5826 1.099 1.092 1.099 1.085 1.119 4,650,350 1.0934 -1.24%
2013-05-13 0 1.610 1.610 1.620 1.600 1.620 1,563,000 2,514,070 1.6085 1.112 1.112 1.119 1.105 1.119 2,262,215 1.1113 0.00%
2013-05-10 0 1.610 1.610 1.620 1.600 1.640 2,248,637 3,611,803 1.6062 1.112 1.112 1.119 1.105 1.133 3,254,575 1.1098 -1.23%
2013-05-09 0 1.630 1.620 1.630 1.620 1.660 2,911,000 4,767,490 1.6377 1.126 1.119 1.126 1.119 1.147 4,213,249 1.1315 0.62%
2013-05-08 0 1.620 1.620 1.630 1.620 1.640 2,144,000 3,487,390 1.6266 1.119 1.119 1.126 1.119 1.133 3,103,128 1.1238 0.62%
2013-05-07 0 1.610 1.610 1.620 1.600 1.640 4,188,669 6,753,880 1.6124 1.112 1.112 1.119 1.105 1.133 6,062,489 1.1140 0.00%
2013-05-06 0 1.610 1.600 1.610 1.590 1.650 4,373,000 7,022,985 1.6060 1.112 1.105 1.112 1.099 1.140 6,329,282 1.1096 -1.23%
2013-05-03 0 1.630 1.610 1.630 1.560 1.650 3,027,515 4,911,254 1.6222 1.126 1.112 1.126 1.078 1.140 4,381,888 1.1208 -0.61%
2013-05-02 0 1.640 1.630 1.640 1.610 1.700 4,439,515 7,245,788 1.6321 1.133 1.126 1.133 1.112 1.175 6,425,552 1.1277 -1.20%
2013-04-30 0 1.660 1.640 1.660 1.630 1.680 2,608,000 4,318,580 1.6559 1.147 1.133 1.147 1.126 1.161 3,774,701 1.1441 1.84%
2013-04-29 0 1.630 1.620 1.630 1.610 1.660 5,398,945 8,861,459 1.6413 1.126 1.119 1.126 1.112 1.147 7,814,188 1.1340 0.62%
2013-04-26 0 1.620 1.620 1.630 1.620 1.670 6,539,470 10,724,815 1.6400 1.119 1.119 1.126 1.119 1.154 9,464,932 1.1331 -1.82%
2013-04-25 0 1.650 1.640 1.660 1.640 1.700 7,312,000 12,164,800 1.6637 1.140 1.133 1.147 1.133 1.175 10,583,057 1.1495 -2.37%
2013-04-24 0 1.690 1.690 1.700 1.680 1.720 7,345,000 12,461,231 1.6966 1.168 1.168 1.175 1.161 1.188 10,630,819 1.1722 -0.59%
2013-04-23 0 1.700 1.690 1.700 1.690 1.770 4,038,000 6,909,875 1.7112 1.175 1.168 1.175 1.168 1.223 5,844,418 1.1823 -5.03%
2013-04-22 0 1.790 1.770 1.790 1.740 1.800 8,429,000 15,003,735 1.7800 1.237 1.223 1.237 1.202 1.244 12,199,752 1.2298 1.70%
2013-04-19 0 1.760 1.760 1.770 1.700 1.780 5,308,000 9,265,630 1.7456 1.216 1.216 1.223 1.175 1.230 7,682,558 1.2061 3.53%
2013-04-18 0 1.700 1.690 1.700 1.680 1.720 2,447,000 4,179,480 1.7080 1.175 1.168 1.175 1.161 1.188 3,541,677 1.1801 -1.16%
2013-04-17 0 1.720 1.710 1.720 1.690 1.730 5,696,000 9,758,410 1.7132 1.188 1.181 1.188 1.168 1.195 8,244,132 1.1837 -0.58%
2013-04-16 0 1.730 1.730 1.740 1.710 1.780 14,579,300 25,537,562 1.7516 1.195 1.195 1.202 1.181 1.230 21,101,417 1.2102 0.17%
2013-04-15 0 1.750 1.750 1.760 1.700 1.760 8,489,000 14,755,930 1.7382 1.193 1.193 1.200 1.159 1.200 12,450,225 1.1852 1.16%
2013-04-12 0 1.730 1.730 1.740 1.700 1.740 2,438,240 4,200,092 1.7226 1.180 1.180 1.186 1.159 1.186 3,575,997 1.1745 0.00%
2013-04-11 0 1.730 1.730 1.740 1.690 1.750 12,355,000 21,467,730 1.7376 1.180 1.180 1.186 1.152 1.193 18,120,217 1.1847 2.98%
2013-04-10 0 1.680 1.680 1.690 1.610 1.700 13,370,000 22,337,610 1.6707 1.145 1.145 1.152 1.098 1.159 19,608,847 1.1392 3.70%
2013-04-09 0 1.620 1.610 1.620 1.600 1.640 7,563,000 12,260,757 1.6211 1.105 1.098 1.105 1.091 1.118 11,092,125 1.1054 1.25%
2013-04-08 0 1.600 1.590 1.600 1.580 1.620 8,825,000 14,113,825 1.5993 1.091 1.084 1.091 1.077 1.105 12,943,012 1.0905 -3.03%
2013-04-05 0 1.650 1.640 1.650 1.580 1.740 10,363,000 16,953,240 1.6359 1.125 1.118 1.125 1.077 1.186 15,198,690 1.1154 -6.25%
2013-04-03 0 1.760 1.760 1.770 1.760 1.810 3,297,695 5,889,271 1.7859 1.200 1.200 1.207 1.200 1.234 4,836,499 1.2177 -1.68%
2013-04-02 0 1.790 1.790 1.800 1.780 1.840 2,952,490 5,317,401 1.8010 1.220 1.220 1.227 1.214 1.255 4,330,211 1.2280 -3.24%
2013-03-28 0 1.850 1.850 1.860 1.770 1.860 22,075,000 40,483,610 1.8339 1.261 1.261 1.268 1.207 1.268 32,375,864 1.2504 1.09%
2013-03-27 0 1.830 1.820 1.830 1.760 1.840 22,127,000 40,072,185 1.8110 1.248 1.241 1.248 1.200 1.255 32,452,128 1.2348 3.39%
2013-03-26 0 1.770 1.770 1.780 1.720 1.780 11,893,000 20,781,020 1.7473 1.207 1.207 1.214 1.173 1.214 17,442,634 1.1914 2.91%
2013-03-25 0 1.720 1.720 1.730 1.720 1.770 1,026,000 1,780,810 1.7357 1.173 1.173 1.180 1.173 1.207 1,504,763 1.1834 -1.71%
2013-03-22 0 1.750 1.740 1.750 1.740 1.790 1,252,000 2,196,500 1.7544 1.193 1.186 1.193 1.186 1.220 1,836,221 1.1962 -1.13%
2013-03-21 0 1.770 1.760 1.770 1.730 1.770 2,743,000 4,798,020 1.7492 1.207 1.200 1.207 1.180 1.207 4,022,967 1.1927 0.57%
2013-03-20 0 1.760 1.750 1.760 1.700 1.770 15,348,000 26,846,910 1.7492 1.200 1.193 1.200 1.159 1.207 22,509,842 1.1927 2.92%
2013-03-19 0 1.710 1.700 1.710 1.650 1.710 8,927,000 15,075,560 1.6888 1.166 1.159 1.166 1.125 1.166 13,092,609 1.1515 1.18%
2013-03-18 0 1.690 1.680 1.690 1.650 1.700 9,505,504 15,852,889 1.6678 1.152 1.145 1.152 1.125 1.159 13,941,060 1.1371 -0.59%
2013-03-15 0 1.700 1.680 1.710 1.680 1.720 9,364,165 15,937,853 1.7020 1.159 1.145 1.166 1.145 1.173 13,733,768 1.1605 -0.58%
2013-03-14 0 1.710 1.700 1.710 1.650 1.730 11,669,000 19,645,690 1.6836 1.166 1.159 1.166 1.125 1.180 17,114,109 1.1479 1.18%
2013-03-13 0 1.690 1.690 1.700 1.650 1.710 5,668,000 9,536,140 1.6825 1.152 1.152 1.159 1.125 1.166 8,312,860 1.1472 -0.59%
2013-03-12 0 1.700 1.700 1.720 1.700 1.770 7,480,935 12,912,394 1.7260 1.159 1.159 1.173 1.159 1.207 10,971,766 1.1769 -2.86%
2013-03-11 0 1.750 1.740 1.750 1.740 1.770 4,851,000 8,498,980 1.7520 1.193 1.186 1.193 1.186 1.207 7,114,624 1.1946 0.57%
2013-03-08 0 1.740 1.740 1.750 1.730 1.790 13,410,950 23,487,750 1.7514 1.186 1.186 1.193 1.180 1.220 19,668,906 1.1942 -1.14%
2013-03-07 0 1.760 1.750 1.760 1.730 1.790 12,246,950 21,632,600 1.7664 1.200 1.193 1.200 1.180 1.220 17,961,748 1.2044 0.57%
2013-03-06 0 1.750 1.740 1.750 1.660 1.750 8,639,000 14,903,530 1.7251 1.193 1.186 1.193 1.132 1.193 12,670,219 1.1763 2.94%
2013-03-05 0 1.700 1.690 1.700 1.650 1.700 4,346,000 7,258,585 1.6702 1.159 1.152 1.159 1.125 1.159 6,373,975 1.1388 1.19%
2013-03-04 0 1.680 1.670 1.680 1.650 1.720 7,231,000 12,183,340 1.6849 1.145 1.139 1.145 1.125 1.173 10,605,204 1.1488 -0.59%
2013-03-01 0 1.690 1.680 1.690 1.680 1.750 7,521,504 12,865,496 1.7105 1.152 1.145 1.152 1.145 1.193 11,031,266 1.1663 0.00%
2013-02-28 0 1.690 1.680 1.700 1.660 1.700 6,055,000 10,195,340 1.6838 1.152 1.145 1.159 1.132 1.159 8,880,446 1.1481 1.81%
2013-02-27 0 1.660 1.650 1.660 1.630 1.670 14,479,000 23,930,020 1.6527 1.132 1.125 1.132 1.111 1.139 21,235,340 1.1269 1.22%
2013-02-26 0 1.640 1.630 1.640 1.610 1.690 8,443,000 13,918,410 1.6485 1.118 1.111 1.118 1.098 1.152 12,382,760 1.1240 -0.61%
2013-02-25 0 1.650 1.650 1.660 1.640 1.680 2,610,000 4,311,380 1.6519 1.125 1.125 1.132 1.118 1.145 3,827,905 1.1263 0.00%
2013-02-22 0 1.650 1.660 1.670 1.640 1.690 8,295,000 13,846,580 1.6693 1.125 1.132 1.139 1.118 1.152 12,165,698 1.1382 -1.79%
2013-02-21 0 1.680 1.670 1.680 1.660 1.730 5,278,000 8,963,660 1.6983 1.145 1.139 1.145 1.132 1.180 7,740,875 1.1580 -4.00%
2013-02-20 0 1.750 1.750 1.770 1.740 1.790 4,802,130 8,418,832 1.7531 1.193 1.193 1.207 1.186 1.220 7,042,949 1.1954 -0.57%
2013-02-19 0 1.760 1.740 1.760 1.710 1.790 6,019,000 10,560,720 1.7546 1.200 1.186 1.200 1.166 1.220 8,827,648 1.1963 -0.56%
2013-02-18 0 1.770 1.770 1.780 1.720 1.820 9,601,440 17,175,275 1.7888 1.207 1.207 1.214 1.173 1.241 14,081,763 1.2197 1.72%
2013-02-15 0 1.740 1.740 1.750 1.670 1.770 5,199,400 9,010,716 1.7330 1.186 1.186 1.193 1.139 1.207 7,625,598 1.1816 4.19%
2013-02-14 0 1.670 1.670 1.690 1.630 1.690 5,786,405 9,631,582 1.6645 1.139 1.139 1.152 1.111 1.152 8,486,517 1.1349 1.83%
2013-02-08 0 1.640 1.640 1.650 1.610 1.660 5,319,000 8,759,970 1.6469 1.118 1.118 1.125 1.098 1.132 7,801,007 1.1229 1.23%
2013-02-07 0 1.620 1.610 1.620 1.610 1.670 3,531,000 5,784,890 1.6383 1.105 1.098 1.105 1.098 1.139 5,178,672 1.1171 -2.99%
2013-02-06 0 1.670 1.660 1.670 1.650 1.680 2,864,000 4,760,940 1.6623 1.139 1.132 1.139 1.125 1.145 4,200,429 1.1334 0.60%
2013-02-05 0 1.660 1.660 1.670 1.650 1.690 4,331,000 7,183,750 1.6587 1.132 1.132 1.139 1.125 1.152 6,351,976 1.1309 -2.92%
2013-02-04 0 1.710 1.700 1.710 1.690 1.740 2,714,000 4,649,790 1.7133 1.166 1.159 1.166 1.152 1.186 3,980,435 1.1682 -0.58%
2013-02-01 0 1.720 1.710 1.720 1.660 1.720 2,743,955 4,674,774 1.7037 1.173 1.166 1.173 1.132 1.173 4,024,368 1.1616 2.38%
2013-01-31 0 1.680 1.670 1.700 1.660 1.730 2,740,000 4,643,010 1.6945 1.145 1.139 1.159 1.132 1.180 4,018,567 1.1554 -2.89%
2013-01-30 0 1.730 1.720 1.730 1.700 1.750 2,940,000 5,072,600 1.7254 1.180 1.173 1.180 1.159 1.193 4,311,893 1.1764 1.17%
2013-01-29 0 1.710 1.710 1.720 1.680 1.730 4,782,000 8,162,980 1.7070 1.166 1.166 1.173 1.145 1.180 7,013,426 1.1639 1.79%
2013-01-28 0 1.680 1.660 1.680 1.650 1.700 2,776,000 4,628,270 1.6672 1.145 1.132 1.145 1.125 1.159 4,071,366 1.1368 0.00%
2013-01-25 0 1.680 1.680 1.690 1.650 1.710 5,268,000 8,796,540 1.6698 1.145 1.145 1.152 1.125 1.166 7,726,208 1.1385 0.00%
2013-01-24 0 1.680 1.670 1.680 1.670 1.790 17,202,000 29,488,535 1.7143 1.145 1.139 1.145 1.139 1.220 25,228,974 1.1688 -6.15%
2013-01-23 0 1.790 1.780 1.790 1.770 1.840 5,714,310 10,274,984 1.7981 1.220 1.214 1.220 1.207 1.255 8,380,780 1.2260 -2.19%
2013-01-22 0 1.830 1.820 1.830 1.810 1.840 4,888,000 8,903,170 1.8214 1.248 1.241 1.248 1.234 1.255 7,168,889 1.2419 -0.54%
2013-01-21 0 1.840 1.830 1.840 1.800 1.840 7,903,000 14,387,310 1.8205 1.255 1.248 1.255 1.227 1.255 11,590,779 1.2413 2.22%
2013-01-18 0 1.800 1.790 1.800 1.770 1.810 3,042,000 5,430,110 1.7850 1.227 1.220 1.227 1.207 1.234 4,461,489 1.2171 1.12%
2013-01-17 0 1.780 1.770 1.790 1.760 1.810 8,134,000 14,547,060 1.7884 1.214 1.207 1.220 1.200 1.234 11,929,571 1.2194 -1.11%
2013-01-16 0 1.800 1.790 1.800 1.770 1.800 4,262,000 7,617,650 1.7873 1.227 1.220 1.227 1.207 1.227 6,250,778 1.2187 2.27%
2013-01-15 0 1.760 1.760 1.770 1.760 1.830 5,434,000 9,710,750 1.7870 1.200 1.200 1.207 1.200 1.248 7,969,669 1.2185 -2.22%
2013-01-14 0 1.800 1.790 1.800 1.690 1.800 6,970,000 12,341,990 1.7707 1.227 1.220 1.227 1.152 1.227 10,222,413 1.2073 2.86%
2013-01-11 0 1.750 1.740 1.750 1.740 1.880 8,577,000 15,217,290 1.7742 1.193 1.186 1.193 1.186 1.282 12,579,288 1.2097 -4.37%
2013-01-10 0 1.830 1.830 1.850 1.820 1.920 4,436,000 8,300,170 1.8711 1.248 1.248 1.261 1.241 1.309 6,505,972 1.2758 -1.61%
2013-01-09 0 1.860 1.850 1.860 1.810 1.890 4,414,000 8,191,840 1.8559 1.268 1.261 1.268 1.234 1.289 6,473,706 1.2654 0.00%
2013-01-08 0 1.860 1.850 1.860 1.850 1.900 3,846,000 7,171,790 1.8647 1.268 1.261 1.268 1.261 1.295 5,640,660 1.2714 -2.62%
2013-01-07 0 1.910 1.900 1.910 1.850 1.910 14,275,000 27,006,350 1.8919 1.302 1.295 1.302 1.261 1.302 20,936,147 1.2899 1.60%
2013-01-04 0 1.880 1.880 1.900 1.770 1.900 15,114,000 27,764,850 1.8370 1.282 1.282 1.295 1.207 1.295 22,166,650 1.2526 4.44%
2013-01-03 0 1.800 1.800 1.810 1.640 1.830 24,076,755 42,811,161 1.7781 1.227 1.227 1.234 1.118 1.248 35,311,698 1.2124 8.43%
2013-01-02 0 1.660 1.650 1.660 1.540 1.670 10,127,535 16,418,812 1.6212 1.132 1.125 1.132 1.050 1.139 14,853,350 1.1054 5.06%
2012-12-31 0 1.580 1.570 1.590 1.570 1.610 3,573,000 5,694,870 1.5939 1.077 1.070 1.084 1.070 1.098 5,240,270 1.0868 -0.63%
2012-12-28 0 1.590 1.590 1.600 1.560 1.620 4,742,035 7,549,654 1.5921 1.084 1.084 1.091 1.064 1.105 6,954,812 1.0855 0.63%
2012-12-27 0 1.580 1.570 1.580 1.570 1.640 9,468,000 15,138,010 1.5989 1.077 1.070 1.077 1.070 1.118 13,886,056 1.0902 -2.47%
2012-12-24 0 1.620 1.610 1.620 1.600 1.620 549,010 883,506 1.6093 1.105 1.098 1.105 1.091 1.105 805,195 1.0973 -1.22%
2012-12-21 0 1.640 1.630 1.650 1.620 1.670 6,434,620 10,572,097 1.6430 1.118 1.111 1.125 1.105 1.139 9,437,209 1.1203 -1.20%
2012-12-20 0 1.660 1.650 1.660 1.630 1.670 6,408,000 10,583,550 1.6516 1.132 1.125 1.132 1.111 1.139 9,398,167 1.1261 -1.19%
2012-12-19 0 1.680 1.670 1.680 1.600 1.700 11,463,790 18,984,484 1.6560 1.145 1.139 1.145 1.091 1.159 16,813,142 1.1291 4.35%
2012-12-18 0 1.610 1.590 1.610 1.590 1.630 4,010,525 6,447,539 1.6077 1.098 1.084 1.098 1.084 1.111 5,881,957 1.0962 0.62%
2012-12-17 0 1.600 1.590 1.600 1.590 1.630 4,984,000 8,057,440 1.6167 1.091 1.084 1.091 1.084 1.111 7,309,685 1.1023 0.00%
2012-12-14 0 1.600 1.600 1.610 1.570 1.610 9,024,000 14,368,250 1.5922 1.091 1.091 1.098 1.070 1.098 13,234,872 1.0856 1.91%
2012-12-13 0 1.570 1.560 1.570 1.550 1.630 7,282,500 11,602,023 1.5931 1.070 1.064 1.070 1.057 1.111 10,680,735 1.0863 0.00%
2012-12-12 0 1.570 1.560 1.570 1.560 1.600 3,522,000 5,586,590 1.5862 1.070 1.064 1.070 1.064 1.091 5,165,472 1.0815 -0.63%
2012-12-11 0 1.580 1.570 1.580 1.530 1.580 8,525,000 13,415,560 1.5737 1.077 1.070 1.077 1.043 1.077 12,503,023 1.0730 0.64%
2012-12-10 0 1.570 1.560 1.570 1.550 1.590 5,054,000 7,900,510 1.5632 1.070 1.064 1.070 1.057 1.084 7,412,349 1.0659 0.64%
2012-12-07 0 1.560 1.550 1.560 1.480 1.590 14,836,000 22,842,680 1.5397 1.064 1.057 1.064 1.009 1.084 21,758,927 1.0498 5.41%
2012-12-06 0 1.480 1.470 1.480 1.450 1.480 1,587,645 2,331,451 1.4685 1.009 1.002 1.009 0.989 1.009 2,328,488 1.0013 0.68%
2012-12-05 0 1.470 1.460 1.470 1.420 1.480 4,944,095 7,246,057 1.4656 1.002 0.995 1.002 0.968 1.009 7,251,159 0.9993 2.08%
2012-12-04 0 1.440 1.440 1.450 1.420 1.450 6,720,000 9,624,810 1.4323 0.982 0.982 0.989 0.968 0.989 9,855,756 0.9766 -1.37%
2012-12-03 0 1.460 1.450 1.460 1.440 1.490 4,849,936 7,118,163 1.4677 0.995 0.989 0.995 0.982 1.016 7,113,063 1.0007 -2.67%
2012-11-30 0 1.500 1.490 1.500 1.480 1.510 10,000,000 14,967,434 1.4967 1.023 1.016 1.023 1.009 1.030 14,666,303 1.0205 0.00%
2012-11-29 0 1.500 1.490 1.500 1.490 1.530 4,987,000 7,529,650 1.5099 1.023 1.016 1.023 1.016 1.043 7,314,085 1.0295 0.67%
2012-11-28 0 1.490 1.490 1.500 1.480 1.510 2,004,835 2,991,982 1.4924 1.016 1.016 1.023 1.009 1.030 2,940,352 1.0176 -0.67%
2012-11-27 0 1.500 1.490 1.500 1.490 1.540 4,356,515 6,577,762 1.5099 1.023 1.016 1.023 1.016 1.050 6,389,397 1.0295 -1.96%
2012-11-26 0 1.530 1.520 1.530 1.520 1.590 5,846,000 8,957,280 1.5322 1.043 1.036 1.043 1.036 1.084 8,573,921 1.0447 -3.16%
2012-11-23 0 1.580 1.570 1.580 1.530 1.580 10,482,000 16,314,820 1.5565 1.077 1.070 1.077 1.043 1.077 15,373,219 1.0612 3.27%
2012-11-22 0 1.530 1.520 1.540 1.490 1.540 6,643,000 10,120,625 1.5235 1.043 1.036 1.050 1.016 1.050 9,742,825 1.0388 2.68%
2012-11-21 0 1.490 1.480 1.500 1.470 1.510 2,965,000 4,405,800 1.4859 1.016 1.009 1.023 1.002 1.030 4,348,559 1.0132 0.00%
2012-11-20 0 1.490 1.480 1.490 1.470 1.520 6,387,000 9,538,690 1.4935 1.016 1.009 1.016 1.002 1.036 9,367,368 1.0183 -1.32%
2012-11-19 0 1.510 1.500 1.510 1.480 1.580 6,269,000 9,438,490 1.5056 1.030 1.023 1.030 1.009 1.077 9,194,305 1.0266 -3.21%
2012-11-16 0 1.560 1.540 1.560 1.530 1.570 3,421,000 5,311,570 1.5526 1.064 1.050 1.064 1.043 1.070 5,017,342 1.0586 1.30%
2012-11-15 0 1.540 1.520 1.540 1.520 1.560 4,912,000 7,555,950 1.5383 1.050 1.036 1.050 1.036 1.064 7,204,088 1.0488 -1.28%
2012-11-14 0 1.560 1.550 1.560 1.490 1.560 6,104,000 9,285,510 1.5212 1.064 1.057 1.064 1.016 1.064 8,952,311 1.0372 4.70%
2012-11-13 0 1.490 1.490 1.500 1.490 1.530 4,268,000 6,407,750 1.5013 1.016 1.016 1.023 1.016 1.043 6,259,578 1.0237 -3.25%
2012-11-12 0 1.540 1.540 1.550 1.530 1.600 3,512,000 5,447,970 1.5512 1.050 1.050 1.057 1.043 1.091 5,150,806 1.0577 -1.28%
2012-11-09 0 1.560 1.560 1.580 1.510 1.590 6,525,500 10,147,265 1.5550 1.064 1.064 1.077 1.030 1.084 9,570,496 1.0603 2.63%
2012-11-08 0 1.520 1.520 1.540 1.520 1.600 10,977,845 17,138,821 1.5612 1.036 1.036 1.050 1.036 1.091 16,100,440 1.0645 -6.75%
2012-11-07 0 1.630 1.630 1.640 1.580 1.640 5,297,760 8,539,503 1.6119 1.111 1.111 1.118 1.077 1.118 7,769,855 1.0991 2.52%
2012-11-06 0 1.590 1.590 1.600 1.580 1.690 13,323,000 21,514,030 1.6148 1.084 1.084 1.091 1.077 1.152 19,539,915 1.1010 -0.62%
2012-11-05 0 1.600 1.590 1.600 1.590 1.650 5,399,000 8,732,270 1.6174 1.091 1.084 1.091 1.084 1.125 7,918,337 1.1028 -2.44%
2012-11-02 0 1.640 1.630 1.640 1.630 1.680 9,863,237 16,270,339 1.6496 1.118 1.111 1.118 1.111 1.145 14,465,722 1.1248 1.23%
2012-11-01 0 1.620 1.610 1.620 1.540 1.630 6,526,000 10,469,620 1.6043 1.105 1.098 1.105 1.050 1.111 9,571,229 1.0939 3.85%
2012-10-31 0 1.560 1.560 1.570 1.510 1.570 2,338,000 3,628,310 1.5519 1.064 1.064 1.070 1.030 1.070 3,428,982 1.0581 2.63%
2012-10-30 0 1.520 1.510 1.520 1.510 1.560 1,433,000 2,188,110 1.5269 1.036 1.030 1.036 1.030 1.064 2,101,681 1.0411 -1.30%
2012-10-29 0 1.540 1.530 1.540 1.510 1.580 4,515,000 7,013,580 1.5534 1.050 1.043 1.050 1.030 1.077 6,621,836 1.0592 1.32%
2012-10-26 0 1.520 1.520 1.530 1.500 1.620 13,137,000 20,111,640 1.5309 1.036 1.036 1.043 1.023 1.105 19,267,122 1.0438 -4.40%
2012-10-25 0 1.590 1.580 1.590 1.560 1.670 13,555,000 21,715,590 1.6020 1.084 1.077 1.084 1.064 1.139 19,880,174 1.0923 -3.64%
2012-10-24 0 1.650 1.630 1.650 1.520 1.660 12,607,000 20,217,450 1.6037 1.125 1.111 1.125 1.036 1.132 18,489,808 1.0934 6.45%
2012-10-22 0 1.550 1.560 1.570 1.520 1.580 6,743,470 10,518,373 1.5598 1.057 1.064 1.070 1.036 1.077 9,890,177 1.0635 0.65%
2012-10-19 0 1.540 1.540 1.550 1.530 1.590 8,335,000 12,913,170 1.5493 1.050 1.050 1.057 1.043 1.084 12,224,363 1.0563 -1.91%
2012-10-18 0 1.570 1.560 1.570 1.490 1.580 23,635,695 36,284,951 1.5352 1.070 1.064 1.070 1.016 1.077 34,664,826 1.0467 4.67%
2012-10-17 0 1.500 1.490 1.500 1.450 1.500 6,304,000 9,282,540 1.4725 1.023 1.016 1.023 0.989 1.023 9,245,637 1.0040 2.74%
2012-10-16 0 1.460 1.440 1.460 1.430 1.490 4,659,000 6,811,075 1.4619 0.995 0.982 0.995 0.975 1.016 6,833,031 0.9968 0.69%
2012-10-15 0 1.450 1.450 1.460 1.420 1.460 4,502,000 6,495,180 1.4427 0.989 0.989 0.995 0.968 0.995 6,602,770 0.9837 2.11%
2012-10-12 0 1.420 1.420 1.430 1.410 1.450 6,844,000 9,748,340 1.4244 0.968 0.968 0.975 0.961 0.989 10,037,618 0.9712 1.43%
2012-10-11 0 1.400 1.390 1.400 1.380 1.400 1,106,000 1,535,620 1.3884 0.955 0.948 0.955 0.941 0.955 1,622,093 0.9467 0.72%
2012-10-10 0 1.390 1.390 1.400 1.370 1.400 2,805,000 3,901,440 1.3909 0.948 0.948 0.955 0.934 0.955 4,113,898 0.9484 0.00%
2012-10-09 0 1.390 1.380 1.390 1.360 1.450 9,030,000 12,582,340 1.3934 0.948 0.941 0.948 0.927 0.989 13,243,672 0.9501 -2.80%
2012-10-08 0 1.430 1.430 1.440 1.430 1.470 2,292,000 3,318,590 1.4479 0.975 0.975 0.982 0.975 1.002 3,361,517 0.9872 -2.72%
2012-10-05 0 1.470 1.470 1.480 1.410 1.480 4,683,920 6,769,984 1.4454 1.002 1.002 1.009 0.961 1.009 6,869,579 0.9855 2.08%
2012-10-04 0 1.440 1.440 1.450 1.360 1.450 6,707,000 9,560,920 1.4255 0.982 0.982 0.989 0.927 0.989 9,836,689 0.9720 5.88%
2012-10-03 0 1.360 1.360 1.370 1.360 1.390 4,142,000 5,708,640 1.3782 0.927 0.927 0.934 0.927 0.948 6,074,783 0.9397 -0.73%
2012-09-28 0 1.370 1.360 1.370 1.330 1.390 7,014,000 9,526,830 1.3583 0.934 0.927 0.934 0.907 0.948 10,286,945 0.9261 0.74%
2012-09-27 0 1.360 1.350 1.360 1.300 1.370 6,366,000 8,538,305 1.3412 0.927 0.920 0.927 0.886 0.934 9,336,568 0.9145 2.26%
2012-09-26 0 1.330 1.320 1.350 1.320 1.350 4,232,520 5,630,822 1.3304 0.907 0.900 0.920 0.900 0.920 6,207,542 0.9071 -2.92%
2012-09-25 0 1.370 1.360 1.370 1.350 1.390 7,173,000 9,807,850 1.3673 0.934 0.927 0.934 0.920 0.948 10,520,139 0.9323 -2.14%
2012-09-24 0 1.400 1.390 1.400 1.380 1.410 2,771,000 3,862,910 1.3940 0.955 0.948 0.955 0.941 0.961 4,064,033 0.9505 0.00%
2012-09-21 0 1.400 1.380 1.400 1.370 1.430 5,946,400 8,297,346 1.3954 0.955 0.941 0.955 0.934 0.975 8,721,170 0.9514 0.00%
2012-09-20 0 1.400 1.400 1.410 1.400 1.440 4,731,000 6,712,320 1.4188 0.955 0.955 0.961 0.955 0.982 6,938,628 0.9674 -2.10%
2012-09-19 0 1.430 1.430 1.440 1.420 1.470 9,335,995 13,471,262 1.4429 0.975 0.975 0.982 0.968 1.002 13,692,453 0.9838 -0.69%
2012-09-18 0 1.440 1.440 1.450 1.420 1.500 11,049,400 16,045,660 1.4522 0.982 0.982 0.989 0.968 1.023 16,205,385 0.9901 -3.36%
2012-09-17 0 1.490 1.490 1.500 1.460 1.520 11,362,000 17,018,300 1.4978 1.016 1.016 1.023 0.995 1.036 16,663,853 1.0213 1.36%
2012-09-14 0 1.470 1.460 1.470 1.420 1.520 7,407,000 10,792,490 1.4571 1.002 0.995 1.002 0.968 1.036 10,863,331 0.9935 2.08%
2012-09-13 0 1.440 1.430 1.450 1.430 1.490 1,592,000 2,312,370 1.4525 0.982 0.975 0.989 0.975 1.016 2,334,875 0.9904 -0.69%
2012-09-12 0 1.450 1.440 1.450 1.430 1.480 3,137,000 4,567,460 1.4560 0.989 0.982 0.989 0.975 1.009 4,600,819 0.9927 0.00%
2012-09-11 0 1.450 1.440 1.450 1.420 1.470 2,709,000 3,915,470 1.4454 0.989 0.982 0.989 0.968 1.002 3,973,101 0.9855 -0.68%
2012-09-10 0 1.460 1.450 1.470 1.400 1.490 7,185,000 10,348,540 1.4403 0.995 0.989 1.002 0.955 1.016 10,537,739 0.9820 2.10%
2012-09-07 0 1.430 1.410 1.420 1.330 1.430 13,052,000 18,073,423 1.3847 0.975 0.961 0.968 0.907 0.975 19,142,459 0.9442 7.52%
2012-09-06 0 1.330 1.310 1.330 1.300 1.350 4,652,000 6,152,684 1.3226 0.907 0.893 0.907 0.886 0.920 6,822,764 0.9018 -1.48%
2012-09-05 0 1.350 1.340 1.350 1.310 1.360 4,851,000 6,505,670 1.3411 0.920 0.914 0.920 0.893 0.927 7,114,624 0.9144 -0.74%
2012-09-04 0 1.360 1.340 1.360 1.330 1.410 6,174,000 8,350,420 1.3525 0.927 0.914 0.927 0.907 0.961 9,054,975 0.9222 -2.16%
2012-09-03 0 1.390 1.380 1.390 1.350 1.430 1,910,000 2,625,890 1.3748 0.948 0.941 0.948 0.920 0.975 2,801,264 0.9374 1.46%
2012-08-31 0 1.370 1.340 1.370 1.330 1.380 3,392,000 4,584,905 1.3517 0.934 0.914 0.934 0.907 0.941 4,974,810 0.9216 1.48%
2012-08-30 0 1.350 1.350 1.360 1.320 1.370 4,636,835 6,212,845 1.3399 0.920 0.920 0.927 0.900 0.934 6,800,523 0.9136 -2.88%
2012-08-29 0 1.390 1.380 1.390 1.380 1.450 2,110,000 2,979,670 1.4122 0.948 0.941 0.948 0.941 0.989 3,094,590 0.9629 -1.97%
2012-08-28 0 1.450 1.430 1.440 1.410 1.450 3,103,150 4,449,143 1.4338 0.967 0.954 0.960 0.940 0.967 4,653,880 0.9560 2.11%
2012-08-27 0 1.420 1.410 1.420 1.400 1.480 4,840,000 6,907,120 1.4271 0.947 0.940 0.947 0.934 0.987 7,258,682 0.9516 -3.40%
2012-08-24 0 1.470 1.460 1.480 1.460 1.480 3,435,000 5,061,210 1.4734 0.980 0.974 0.987 0.974 0.987 5,151,565 0.9825 -1.34%
2012-08-23 0 1.490 1.480 1.490 1.390 1.500 17,366,000 25,482,778 1.4674 0.994 0.987 0.994 0.927 1.000 26,044,272 0.9784 7.19%
2012-08-22 0 1.390 1.380 1.390 1.380 1.440 11,825,000 16,688,590 1.4113 0.927 0.920 0.927 0.920 0.960 17,734,280 0.9410 -0.71%
2012-08-21 0 1.400 1.390 1.400 1.270 1.410 16,329,000 22,144,600 1.3562 0.934 0.927 0.934 0.847 0.940 24,489,054 0.9043 9.38%
2012-08-20 0 1.280 1.270 1.280 1.260 1.300 3,841,000 4,896,550 1.2748 0.853 0.847 0.853 0.840 0.867 5,760,454 0.8500 -0.78%
2012-08-17 0 1.290 1.290 1.300 1.280 1.320 10,995,372 14,282,673 1.2990 0.860 0.860 0.867 0.853 0.880 16,490,064 0.8661 0.78%
2012-08-16 0 1.280 1.280 1.290 1.210 1.300 28,214,000 35,581,724 1.2611 0.853 0.853 0.860 0.807 0.867 42,313,318 0.8409 7.56%
2012-08-15 0 1.190 1.180 1.190 1.160 1.210 4,498,000 5,281,230 1.1741 0.793 0.787 0.793 0.773 0.807 6,745,775 0.7829 -1.65%
2012-08-14 0 1.210 1.200 1.210 1.180 1.230 3,350,000 4,020,470 1.2001 0.807 0.800 0.807 0.787 0.820 5,024,088 0.8002 -0.82%
2012-08-13 0 1.220 1.210 1.220 1.210 1.240 2,008,000 2,447,470 1.2189 0.813 0.807 0.813 0.807 0.827 3,011,453 0.8127 0.00%
2012-08-10 0 1.220 1.220 1.230 1.210 1.240 5,910,000 7,254,870 1.2276 0.813 0.813 0.820 0.807 0.827 8,863,391 0.8185 -0.81%
2012-08-09 0 1.230 1.220 1.230 1.160 1.280 21,583,000 26,135,230 1.2109 0.820 0.813 0.820 0.773 0.853 32,368,624 0.8074 -3.15%
2012-08-08 0 1.270 1.260 1.270 1.260 1.300 8,115,000 10,362,990 1.2770 0.847 0.840 0.847 0.840 0.867 12,170,291 0.8515 -1.55%
2012-08-07 0 1.290 1.280 1.290 1.240 1.310 23,026,000 29,589,200 1.2850 0.860 0.853 0.860 0.827 0.873 34,532,731 0.8568 1.57%
2012-08-06 0 1.270 1.260 1.270 1.230 1.290 8,333,000 10,466,160 1.2560 0.847 0.840 0.847 0.820 0.860 12,497,231 0.8375 1.60%
2012-08-03 0 1.250 1.250 1.260 1.230 1.320 38,445,000 47,742,237 1.2418 0.833 0.833 0.840 0.820 0.880 57,657,033 0.8280 2.46%
2012-08-02 0 1.220 1.210 1.220 1.210 1.290 4,027,000 5,025,480 1.2479 0.813 0.807 0.813 0.807 0.860 6,039,404 0.8321 0.00%
2012-08-01 0 1.220 1.210 1.220 1.190 1.220 2,155,000 2,612,580 1.2123 0.813 0.807 0.813 0.793 0.813 3,231,913 0.8084 0.83%
2012-07-31 0 1.210 1.200 1.220 1.190 1.230 873,000 1,054,570 1.2080 0.807 0.800 0.813 0.793 0.820 1,309,262 0.8055 -0.82%
2012-07-30 0 1.220 1.210 1.230 1.200 1.250 8,256,000 10,156,960 1.2303 0.813 0.807 0.820 0.800 0.833 12,381,752 0.8203 1.67%
2012-07-27 0 1.200 1.190 1.200 1.150 1.210 8,348,000 9,908,960 1.1870 0.800 0.793 0.800 0.767 0.807 12,519,727 0.7915 2.56%
2012-07-26 0 1.170 1.170 1.180 1.160 1.180 2,729,000 3,190,290 1.1690 0.780 0.780 0.787 0.773 0.787 4,092,757 0.7795 -0.85%
2012-07-25 0 1.180 1.180 1.190 1.160 1.220 5,528,000 6,546,590 1.1843 0.787 0.787 0.793 0.773 0.813 8,290,495 0.7897 -3.28%
2012-07-24 0 1.220 1.210 1.220 1.210 1.280 1,479,000 1,826,970 1.2353 0.813 0.807 0.813 0.807 0.853 2,218,097 0.8237 -3.94%
2012-07-23 0 1.270 1.260 1.280 1.240 1.300 4,094,000 5,183,040 1.2660 0.847 0.840 0.853 0.827 0.867 6,139,885 0.8442 -3.05%
2012-07-20 0 1.310 1.310 1.320 1.280 1.350 7,714,000 10,172,150 1.3187 0.873 0.873 0.880 0.853 0.900 11,568,900 0.8793 0.77%
2012-07-19 0 1.300 1.300 1.310 1.230 1.340 9,734,000 12,645,485 1.2991 0.867 0.867 0.873 0.820 0.893 14,598,350 0.8662 7.44%
2012-07-18 0 1.210 1.210 1.220 1.190 1.250 12,592,000 15,347,350 1.2188 0.807 0.807 0.813 0.793 0.833 18,884,572 0.8127 7.08%
2012-07-17 0 1.130 1.120 1.130 1.090 1.340 16,270,550 19,623,700 1.2061 0.753 0.747 0.753 0.727 0.893 24,401,395 0.8042 -13.08%
2012-07-16 0 1.300 1.300 1.310 1.280 1.450 7,360,000 9,884,070 1.3429 0.867 0.867 0.873 0.853 0.967 11,037,996 0.8955 -10.96%
2012-07-13 0 1.460 1.440 1.460 1.430 1.470 2,663,000 3,865,270 1.4515 0.974 0.960 0.974 0.954 0.980 3,993,775 0.9678 0.69%
2012-07-12 0 1.450 1.450 1.460 1.450 1.490 1,422,260 2,080,733 1.4630 0.967 0.967 0.974 0.967 0.994 2,133,003 0.9755 -2.68%
2012-07-11 0 1.490 1.480 1.490 1.450 1.530 4,365,000 6,553,740 1.5014 0.994 0.987 0.994 0.967 1.020 6,546,312 1.0011 0.68%
2012-07-10 0 1.480 1.470 1.480 1.470 1.520 3,582,000 5,347,760 1.4930 0.987 0.980 0.987 0.980 1.014 5,372,025 0.9955 -0.67%
2012-07-09 0 1.490 1.490 1.500 1.480 1.530 6,318,000 9,492,390 1.5024 0.994 0.994 1.000 0.987 1.020 9,475,280 1.0018 -2.61%
2012-07-06 0 1.530 1.530 1.540 1.450 1.540 16,233,000 24,379,750 1.5019 1.020 1.020 1.027 0.967 1.027 24,345,080 1.0014 3.38%
2012-07-05 0 1.480 1.470 1.480 1.460 1.490 4,243,000 6,255,130 1.4742 0.987 0.980 0.987 0.974 0.994 6,363,345 0.9830 1.37%
2012-07-04 0 1.460 1.460 1.470 1.430 1.470 6,091,000 8,854,530 1.4537 0.974 0.974 0.980 0.954 0.980 9,134,842 0.9693 0.69%
2012-07-03 0 1.450 1.440 1.450 1.430 1.480 2,620,860 3,792,767 1.4471 0.967 0.960 0.967 0.954 0.987 3,930,576 0.9649 2.84%
2012-06-29 0 1.410 1.400 1.410 1.400 1.430 4,069,250 5,775,477 1.4193 0.940 0.934 0.940 0.934 0.954 6,102,767 0.9464 -2.76%
2012-06-28 0 1.450 1.430 1.450 1.430 1.480 1,569,000 2,269,120 1.4462 0.967 0.954 0.967 0.954 0.987 2,353,073 0.9643 -0.68%
2012-06-27 0 1.460 1.450 1.460 1.430 1.480 4,549,000 6,630,355 1.4575 0.974 0.967 0.974 0.954 0.987 6,822,261 0.9719 2.10%
2012-06-26 0 1.430 1.430 1.440 1.420 1.450 2,180,000 3,121,890 1.4321 0.954 0.954 0.960 0.947 0.967 3,269,406 0.9549 -2.72%
2012-06-25 0 1.470 1.470 1.480 1.460 1.500 1,080,000 1,592,910 1.4749 0.980 0.980 0.987 0.974 1.000 1,619,706 0.9835 -0.68%
2012-06-22 0 1.480 1.480 1.490 1.460 1.500 1,304,000 1,918,960 1.4716 0.987 0.987 0.994 0.974 1.000 1,955,645 0.9812 -1.99%
2012-06-21 0 1.510 1.500 1.510 1.480 1.540 1,972,000 2,968,050 1.5051 1.007 1.000 1.007 0.987 1.027 2,957,463 1.0036 -1.95%
2012-06-20 0 1.540 1.530 1.540 1.530 1.570 4,563,000 7,024,270 1.5394 1.027 1.020 1.027 1.020 1.047 6,843,258 1.0265 1.99%
2012-06-19 0 1.510 1.500 1.510 1.480 1.520 530,000 798,100 1.5058 1.007 1.000 1.007 0.987 1.014 794,856 1.0041 0.67%
2012-06-18 0 1.500 1.500 1.510 1.500 1.550 1,729,000 2,635,490 1.5243 1.000 1.000 1.007 1.000 1.034 2,593,029 1.0164 1.35%
2012-06-15 0 1.480 1.480 1.490 1.450 1.490 2,157,000 3,177,320 1.4730 0.987 0.987 0.994 0.967 0.994 3,234,913 0.9822 1.37%
2012-06-14 0 1.460 1.450 1.460 1.450 1.510 2,443,000 3,595,980 1.4720 0.974 0.967 0.974 0.967 1.007 3,663,835 0.9815 -3.95%
2012-06-13 0 1.520 1.520 1.530 1.490 1.530 1,444,000 2,193,460 1.5190 1.014 1.014 1.020 0.994 1.020 2,165,607 1.0129 1.33%
2012-06-12 0 1.500 1.490 1.500 1.490 1.530 1,704,000 2,565,640 1.5057 1.000 0.994 1.000 0.994 1.020 2,555,536 1.0040 -2.60%
2012-06-11 0 1.540 1.530 1.540 1.520 1.550 414,000 636,920 1.5385 1.027 1.020 1.027 1.014 1.034 620,887 1.0258 2.67%
2012-06-08 0 1.500 1.490 1.500 1.480 1.520 763,000 1,146,820 1.5030 1.000 0.994 1.000 0.987 1.014 1,144,292 1.0022 0.67%
2012-06-07 0 1.490 1.480 1.490 1.480 1.550 1,116,000 1,685,200 1.5100 0.994 0.987 0.994 0.987 1.034 1,673,696 1.0069 -0.67%
2012-06-06 0 1.500 1.500 1.510 1.470 1.510 1,051,000 1,571,810 1.4955 1.000 1.000 1.007 0.980 1.007 1,576,214 0.9972 3.45%
2012-06-05 0 1.450 1.450 1.460 1.450 1.490 2,718,000 3,976,120 1.4629 0.967 0.967 0.974 0.967 0.994 4,076,260 0.9754 -0.68%
2012-06-04 0 1.460 1.450 1.460 1.420 1.480 4,455,000 6,458,370 1.4497 0.974 0.967 0.974 0.947 0.987 6,681,287 0.9666 -3.31%
2012-06-01 0 1.510 1.510 1.530 1.510 1.570 3,005,687 4,607,175 1.5328 1.007 1.007 1.020 1.007 1.047 4,507,712 1.0221 -3.21%
2012-05-31 0 1.560 1.540 1.560 1.530 1.570 4,994,000 7,762,585 1.5544 1.040 1.027 1.040 1.020 1.047 7,489,640 1.0364 0.00%
2012-05-30 0 1.560 1.560 1.570 1.560 1.620 2,812,445 4,471,714 1.5900 1.040 1.040 1.047 1.040 1.080 4,217,902 1.0602 -5.45%
2012-05-29 0 1.650 1.650 1.660 1.520 1.650 9,168,000 14,513,020 1.5830 1.100 1.100 1.107 1.014 1.100 13,749,504 1.0555 7.14%
2012-05-28 0 1.540 1.530 1.540 1.490 1.540 2,896,000 4,397,590 1.5185 1.027 1.020 1.027 0.994 1.027 4,343,212 1.0125 2.67%
2012-05-25 0 1.500 1.490 1.500 1.500 1.580 2,419,000 3,668,930 1.5167 1.000 0.994 1.000 1.000 1.054 3,627,841 1.0113 -3.23%
2012-05-24 0 1.550 1.550 1.570 1.530 1.580 2,158,000 3,370,910 1.5621 1.034 1.034 1.047 1.020 1.054 3,236,412 1.0416 -1.90%
2012-05-23 0 1.580 1.560 1.580 1.550 1.620 2,729,000 4,280,520 1.5685 1.054 1.040 1.054 1.034 1.080 4,092,757 1.0459 -3.07%
2012-05-22 0 1.630 1.620 1.630 1.610 1.660 4,277,400 7,003,190 1.6373 1.087 1.080 1.087 1.074 1.107 6,414,935 1.0917 2.52%
2012-05-21 0 1.590 1.590 1.600 1.520 1.620 2,888,000 4,576,600 1.5847 1.060 1.060 1.067 1.014 1.080 4,331,214 1.0567 2.58%
2012-05-18 0 1.550 1.550 1.570 1.500 1.650 23,112,000 35,743,685 1.5465 1.034 1.034 1.047 1.000 1.100 34,661,707 1.0312 -7.74%
2012-05-17 0 1.680 1.670 1.680 1.650 1.730 5,385,000 9,081,170 1.6864 1.120 1.114 1.120 1.100 1.154 8,076,034 1.1245 0.00%
2012-05-16 0 1.680 1.670 1.690 1.670 1.780 1,846,000 3,148,620 1.7056 1.120 1.114 1.127 1.114 1.187 2,768,497 1.1373 -4.00%
2012-05-15 0 1.750 1.740 1.750 1.740 1.780 2,825,000 4,970,900 1.7596 1.167 1.160 1.167 1.160 1.187 4,236,731 1.1733 -1.69%
2012-05-14 0 1.780 1.760 1.780 1.760 1.810 3,189,000 5,694,430 1.7856 1.187 1.174 1.187 1.174 1.207 4,782,632 1.1906 0.56%
2012-05-11 0 1.770 1.770 1.780 1.760 1.880 1,817,000 3,247,720 1.7874 1.180 1.180 1.187 1.174 1.254 2,725,005 1.1918 -4.32%
2012-05-10 0 1.850 1.850 1.860 1.810 1.850 3,971,000 7,270,750 1.8310 1.234 1.234 1.240 1.207 1.234 5,955,419 1.2209 1.09%
2012-05-09 0 1.830 1.830 1.850 1.820 1.920 7,184,000 13,258,500 1.8456 1.220 1.220 1.234 1.214 1.280 10,774,044 1.2306 -4.69%
2012-05-08 0 1.920 1.910 1.920 1.910 1.970 1,477,000 2,869,350 1.9427 1.280 1.274 1.280 1.274 1.314 2,215,098 1.2954 0.00%
2012-05-07 0 1.920 1.920 1.930 1.890 2.000 2,363,000 4,519,410 1.9126 1.280 1.280 1.287 1.260 1.334 3,543,857 1.2753 -4.00%
2012-05-04 0 2.000 1.990 2.000 1.950 2.010 4,063,080 8,079,976 1.9886 1.334 1.327 1.334 1.300 1.340 6,093,514 1.3260 2.04%
2012-05-03 0 1.960 1.950 1.960 1.910 1.980 2,257,000 4,366,250 1.9345 1.307 1.300 1.307 1.274 1.320 3,384,885 1.2899 0.00%
2012-05-02 0 1.960 1.950 1.960 1.850 1.980 7,343,000 14,089,220 1.9187 1.307 1.300 1.307 1.234 1.320 11,012,501 1.2794 5.95%
2012-04-30 0 1.850 1.830 1.850 1.830 1.870 5,246,000 9,697,080 1.8485 1.234 1.220 1.234 1.220 1.247 7,867,572 1.2325 2.21%
2012-04-27 0 1.810 1.810 1.820 1.800 1.840 2,151,000 3,899,800 1.8130 1.207 1.207 1.214 1.200 1.227 3,225,914 1.2089 -1.63%
2012-04-26 0 1.840 1.840 1.850 1.820 1.860 2,837,000 5,217,860 1.8392 1.227 1.227 1.234 1.214 1.240 4,254,728 1.2264 0.00%
2012-04-25 0 1.840 1.830 1.840 1.750 1.840 2,883,000 5,195,870 1.8022 1.227 1.220 1.227 1.167 1.227 4,323,715 1.2017 5.75%
2012-04-24 0 1.740 1.740 1.760 1.720 1.780 2,476,000 4,316,409 1.7433 1.160 1.160 1.174 1.147 1.187 3,713,326 1.1624 -1.69%
2012-04-23 0 1.770 1.770 1.780 1.760 1.820 1,335,000 2,382,340 1.7845 1.180 1.180 1.187 1.174 1.214 2,002,137 1.1899 -1.67%
2012-04-20 0 1.800 1.800 1.820 1.780 1.830 2,684,513 4,844,262 1.8045 1.200 1.200 1.214 1.187 1.220 4,026,039 1.2032 0.00%
2012-04-19 0 1.800 1.800 1.810 1.780 1.830 2,839,000 5,131,920 1.8077 1.200 1.200 1.207 1.187 1.220 4,257,727 1.2053 -1.64%
2012-04-18 0 1.830 1.830 1.840 1.760 1.850 3,275,000 5,972,040 1.8235 1.220 1.220 1.227 1.174 1.234 4,911,608 1.2159 2.23%
2012-04-17 0 1.790 1.770 1.790 1.640 1.800 2,703,000 4,739,250 1.7533 1.194 1.180 1.194 1.094 1.200 4,053,764 1.1691 2.29%
2012-04-16 0 1.750 1.750 1.770 1.700 1.830 7,433,000 13,293,200 1.7884 1.167 1.167 1.180 1.134 1.220 11,147,476 1.1925 -1.69%
2012-04-13 0 1.780 1.780 1.790 1.750 1.950 18,981,290 34,584,401 1.8220 1.187 1.187 1.194 1.167 1.300 28,466,767 1.2149 -7.29%
2012-04-12 0 1.920 1.900 1.920 1.880 2.010 6,805,000 13,216,744 1.9422 1.280 1.267 1.280 1.254 1.340 10,205,647 1.2950 0.00%
2012-04-11 0 1.920 1.920 1.940 1.900 1.960 4,295,000 8,290,330 1.9302 1.280 1.280 1.294 1.267 1.307 6,441,331 1.2871 -2.09%
2012-04-10 0 2.020 2.020 2.030 2.000 2.070 6,336,951 12,781,370 2.0170 1.308 1.308 1.314 1.295 1.340 9,789,636 1.3056 -0.98%
2012-04-05 0 2.040 2.040 2.060 2.000 2.060 4,405,000 8,970,881 2.0365 1.321 1.321 1.333 1.295 1.333 6,805,062 1.3183 -1.92%
2012-04-03 0 2.080 2.060 2.070 2.030 2.100 2,545,070 5,290,601 2.0788 1.346 1.333 1.340 1.314 1.359 3,931,750 1.3456 0.48%
2012-04-02 0 2.070 2.050 2.070 2.000 2.070 3,374,087 6,863,778 2.0343 1.340 1.327 1.340 1.295 1.340 5,212,457 1.3168 0.00%
2012-03-30 0 2.070 2.050 2.070 1.970 2.110 5,825,000 11,984,740 2.0575 1.340 1.327 1.340 1.275 1.366 8,998,749 1.3318 3.50%
2012-03-29 0 2.000 2.000 2.010 1.970 2.060 14,765,000 29,565,485 2.0024 1.295 1.295 1.301 1.275 1.333 22,809,704 1.2962 -3.85%
2012-03-28 0 2.080 2.070 2.080 2.060 2.160 5,107,000 10,695,330 2.0942 1.346 1.340 1.346 1.333 1.398 7,889,547 1.3556 -4.15%
2012-03-27 0 2.170 2.160 2.170 2.120 2.190 8,104,000 17,549,890 2.1656 1.405 1.398 1.405 1.372 1.418 12,519,461 1.4018 2.36%
2012-03-26 0 2.120 2.120 2.130 2.090 2.140 2,643,000 5,599,910 2.1188 1.372 1.372 1.379 1.353 1.385 4,083,037 1.3715 1.44%
2012-03-23 0 2.090 2.090 2.100 2.060 2.130 7,754,000 16,230,490 2.0932 1.353 1.353 1.359 1.333 1.379 11,978,764 1.3549 -2.79%
2012-03-22 0 2.150 2.150 2.160 2.060 2.180 6,524,625 13,811,295 2.1168 1.392 1.392 1.398 1.333 1.411 10,079,564 1.3702 1.42%
2012-03-21 0 2.120 2.120 2.130 2.030 2.180 8,190,000 17,233,410 2.1042 1.372 1.372 1.379 1.314 1.411 12,652,318 1.3621 -1.85%
2012-03-20 0 2.160 2.160 2.170 2.120 2.230 9,782,240 21,379,993 2.1856 1.398 1.398 1.405 1.372 1.444 15,112,089 1.4148 -0.92%
2012-03-19 0 2.180 2.180 2.190 2.170 2.420 12,416,000 28,197,800 2.2711 1.411 1.411 1.418 1.405 1.566 19,180,852 1.4701 -9.54%
2012-03-16 0 2.410 2.400 2.420 2.350 2.440 8,699,031 20,847,423 2.3965 1.560 1.554 1.566 1.521 1.579 13,438,694 1.5513 -0.41%
2012-03-15 0 2.420 2.420 2.430 2.260 2.450 25,248,000 59,535,260 2.3580 1.566 1.566 1.573 1.463 1.586 39,004,362 1.5264 5.22%
2012-03-14 0 2.300 2.290 2.300 2.260 2.400 26,708,500 62,348,955 2.3344 1.489 1.482 1.489 1.463 1.554 41,260,615 1.5111 -1.71%
2012-03-13 0 2.340 2.330 2.340 2.220 2.340 26,401,000 60,668,340 2.2980 1.515 1.508 1.515 1.437 1.515 40,785,574 1.4875 4.93%
2012-03-12 0 2.230 2.220 2.230 2.200 2.320 18,220,000 41,120,860 2.2569 1.444 1.437 1.444 1.424 1.502 28,147,159 1.4609 -0.45%
2012-03-09 0 2.240 2.240 2.250 2.200 2.300 27,595,300 61,735,640 2.2372 1.450 1.450 1.456 1.424 1.489 42,630,587 1.4482 -1.75%
2012-03-08 0 2.280 2.280 2.290 2.080 2.300 33,235,000 72,385,760 2.1780 1.476 1.476 1.482 1.346 1.489 51,343,076 1.4098 11.22%
2012-03-07 0 2.050 2.050 2.060 1.960 2.060 15,779,070 31,975,629 2.0265 1.327 1.327 1.333 1.269 1.333 24,376,290 1.3118 0.49%
2012-03-06 0 2.040 2.030 2.040 2.030 2.170 21,611,140 45,222,433 2.0926 1.321 1.314 1.321 1.314 1.405 33,385,960 1.3545 -5.12%
2012-03-05 0 2.150 2.140 2.150 2.080 2.180 39,980,000 85,596,844 2.1410 1.392 1.385 1.392 1.346 1.411 61,763,086 1.3859 1.42%
2012-03-02 0 2.120 2.110 2.120 2.000 2.130 20,845,200 43,476,203 2.0857 1.372 1.366 1.372 1.295 1.379 32,202,698 1.3501 6.53%
2012-03-01 0 1.990 1.980 1.990 1.980 2.050 14,676,333 29,471,322 2.0081 1.288 1.282 1.288 1.282 1.327 22,672,727 1.2999 -1.49%
2012-02-29 0 2.020 2.010 2.020 1.970 2.040 10,780,620 21,765,921 2.0190 1.308 1.301 1.308 1.275 1.321 16,654,436 1.3069 1.00%
2012-02-28 0 2.000 1.990 2.000 1.940 2.060 15,656,000 31,104,360 1.9867 1.295 1.288 1.295 1.256 1.333 24,186,165 1.2860 -1.96%
2012-02-27 0 2.040 2.030 2.040 2.000 2.160 17,297,000 35,724,045 2.0653 1.321 1.314 1.321 1.295 1.398 26,721,263 1.3369 -3.32%
2012-02-24 0 2.110 2.090 2.100 2.060 2.200 17,677,000 37,153,995 2.1018 1.366 1.353 1.359 1.333 1.424 27,308,306 1.3605 0.96%
2012-02-23 0 2.090 2.090 2.100 2.040 2.150 21,170,000 44,435,650 2.0990 1.353 1.353 1.359 1.321 1.392 32,704,466 1.3587 -1.88%
2012-02-22 0 2.130 2.130 2.140 1.940 2.170 37,950,695 79,082,109 2.0838 1.379 1.379 1.385 1.256 1.405 58,628,115 1.3489 8.67%
2012-02-21 0 1.960 1.950 1.960 1.900 2.000 9,084,000 17,644,360 1.9424 1.269 1.262 1.269 1.230 1.295 14,033,414 1.2573 -1.01%
2012-02-20 0 1.980 1.970 1.990 1.970 2.060 15,141,000 30,491,904 2.0139 1.282 1.275 1.288 1.275 1.333 23,390,567 1.3036 0.51%
2012-02-17 0 1.970 1.950 1.960 1.960 2.060 17,830,000 35,526,350 1.9925 1.275 1.262 1.269 1.269 1.333 27,544,668 1.2898 -1.99%
2012-02-16 0 2.010 2.000 2.010 1.920 2.060 18,439,000 36,831,950 1.9975 1.301 1.295 1.301 1.243 1.333 28,485,481 1.2930 3.08%
2012-02-15 0 1.950 1.950 1.960 1.910 1.970 14,782,000 28,651,380 1.9383 1.262 1.262 1.269 1.236 1.275 22,835,966 1.2547 0.00%
2012-02-14 0 1.950 1.950 1.960 1.880 1.960 13,439,000 25,795,715 1.9195 1.262 1.262 1.269 1.217 1.269 20,761,233 1.2425 2.63%
2012-02-13 0 1.900 1.890 1.900 1.860 1.980 26,702,000 50,720,420 1.8995 1.230 1.223 1.230 1.204 1.282 41,250,573 1.2296 -3.06%
2012-02-10 0 1.960 1.940 1.950 1.910 2.040 61,291,065 121,644,004 1.9847 1.269 1.256 1.262 1.236 1.321 94,685,476 1.2847 2.08%
2012-02-09 0 1.920 1.910 1.920 1.790 1.980 37,930,000 72,597,750 1.9140 1.243 1.236 1.243 1.159 1.282 58,596,144 1.2390 3.23%
2012-02-08 0 1.860 1.850 1.870 1.770 1.880 19,530,000 35,749,465 1.8305 1.204 1.198 1.210 1.146 1.217 30,170,912 1.1849 3.91%
2012-02-07 0 1.790 1.780 1.790 1.770 1.840 9,383,970 16,803,178 1.7906 1.159 1.152 1.159 1.146 1.191 14,496,822 1.1591 -1.10%
2012-02-06 0 1.810 1.810 1.820 1.770 1.830 14,373,000 25,803,970 1.7953 1.172 1.172 1.178 1.146 1.185 22,204,123 1.1621 0.56%
2012-02-03 0 1.800 1.790 1.800 1.730 1.820 14,367,000 25,501,708 1.7750 1.165 1.159 1.165 1.120 1.178 22,194,854 1.1490 0.00%
2012-02-02 0 1.800 1.790 1.800 1.780 1.880 12,559,485 22,720,976 1.8091 1.165 1.159 1.165 1.152 1.217 19,402,515 1.1710 0.00%
2012-02-01 0 1.800 1.790 1.800 1.780 1.900 6,241,485 11,336,133 1.8163 1.165 1.159 1.165 1.152 1.230 9,642,155 1.1757 -4.26%
2012-01-31 0 1.880 1.860 1.880 1.840 1.930 2,259,000 4,229,070 1.8721 1.217 1.204 1.217 1.191 1.249 3,489,815 1.2118 -1.05%
2012-01-30 0 1.900 1.890 1.900 1.880 1.970 4,083,000 7,809,785 1.9128 1.230 1.223 1.230 1.217 1.275 6,307,621 1.2382 -3.55%
2012-01-27 0 1.970 1.950 1.980 1.900 2.020 7,862,000 15,462,230 1.9667 1.275 1.262 1.282 1.230 1.308 12,145,607 1.2731 -1.50%
2012-01-26 0 2.000 1.980 1.990 1.900 2.000 7,492,000 14,647,825 1.9551 1.295 1.282 1.288 1.230 1.295 11,574,013 1.2656 5.26%
2012-01-20 0 1.900 1.880 1.900 1.880 1.950 10,225,000 19,402,870 1.8976 1.230 1.217 1.230 1.217 1.262 15,796,087 1.2283 -1.04%
2012-01-19 0 1.920 1.910 1.920 1.850 1.980 24,318,000 46,319,622 1.9047 1.243 1.236 1.243 1.198 1.282 37,567,652 1.2330 2.13%
2012-01-18 0 1.880 1.880 1.890 1.830 1.900 14,023,430 26,393,866 1.8821 1.217 1.217 1.223 1.185 1.230 21,664,090 1.2183 1.62%
2012-01-17 0 1.850 1.840 1.850 1.780 1.880 5,758,000 10,700,780 1.8584 1.198 1.191 1.198 1.152 1.217 8,895,244 1.2030 5.11%
2012-01-16 0 1.760 1.750 1.760 1.750 1.800 3,941,097 6,988,787 1.7733 1.139 1.133 1.139 1.133 1.165 6,088,402 1.1479 -3.83%
2012-01-13 0 1.830 1.820 1.830 1.750 1.890 8,333,407 14,944,023 1.7933 1.185 1.178 1.185 1.133 1.223 12,873,860 1.1608 -1.08%
2012-01-12 0 1.850 1.840 1.850 1.720 1.850 8,584,000 15,489,730 1.8045 1.198 1.191 1.198 1.113 1.198 13,260,989 1.1681 6.32%
2012-01-11 0 1.740 1.730 1.740 1.720 1.760 2,894,000 5,039,570 1.7414 1.126 1.120 1.126 1.113 1.139 4,470,795 1.1272 0.58%
2012-01-10 0 1.730 1.730 1.740 1.680 1.740 4,374,000 7,535,680 1.7228 1.120 1.120 1.126 1.087 1.126 6,757,172 1.1152 1.17%
2012-01-09 0 1.710 1.700 1.710 1.630 1.710 4,207,940 7,035,491 1.6720 1.107 1.100 1.107 1.055 1.107 6,500,634 1.0823 2.40%
2012-01-06 0 1.670 1.650 1.670 1.600 1.670 4,382,000 7,210,210 1.6454 1.081 1.068 1.081 1.036 1.081 6,769,531 1.0651 0.60%
2012-01-05 0 1.660 1.660 1.670 1.630 1.690 3,799,000 6,305,970 1.6599 1.075 1.075 1.081 1.055 1.094 5,868,884 1.0745 0.61%
2012-01-04 0 1.650 1.650 1.660 1.580 1.700 9,737,000 16,157,240 1.6594 1.068 1.068 1.075 1.023 1.100 15,042,200 1.0741 3.77%
2012-01-03 0 1.590 1.580 1.600 1.560 1.620 4,964,000 7,857,390 1.5829 1.029 1.023 1.036 1.010 1.049 7,668,633 1.0246 0.63%
2011-12-30 0 1.580 1.580 1.600 1.560 1.670 4,540,000 7,305,830 1.6092 1.023 1.023 1.036 1.010 1.081 7,013,617 1.0417 -3.66%
2011-12-29 0 1.640 1.630 1.650 1.600 1.660 4,160,300 6,779,041 1.6295 1.062 1.055 1.068 1.036 1.075 6,427,038 1.0548 0.61%
2011-12-28 0 1.630 1.630 1.640 1.600 1.640 2,513,000 4,084,130 1.6252 1.055 1.055 1.062 1.036 1.062 3,882,207 1.0520 0.00%
2011-12-23 0 1.630 1.620 1.630 1.620 1.690 7,937,040 13,005,117 1.6385 1.055 1.049 1.055 1.049 1.094 12,261,533 1.0606 0.00%
2011-12-22 0 1.630 1.620 1.630 1.620 1.710 24,453,000 41,104,660 1.6810 1.055 1.049 1.055 1.049 1.107 37,776,207 1.0881 -4.68%
2011-12-21 0 1.710 1.720 1.730 1.690 1.760 8,396,000 14,478,710 1.7245 1.107 1.113 1.120 1.094 1.139 12,970,557 1.1163 3.01%
2011-12-20 0 1.660 1.660 1.670 1.600 1.670 13,636,000 22,406,885 1.6432 1.075 1.075 1.081 1.036 1.081 21,065,569 1.0637 1.84%
2011-12-19 0 1.630 1.620 1.630 1.540 1.640 12,327,880 19,784,870 1.6049 1.055 1.049 1.055 0.997 1.062 19,044,720 1.0389 0.62%
2011-12-16 0 1.620 1.610 1.630 1.560 1.650 34,774,000 55,914,160 1.6079 1.049 1.042 1.055 1.010 1.068 53,720,599 1.0408 0.00%
2011-12-15 0 1.620 1.610 1.620 1.450 1.650 45,157,000 72,417,250 1.6037 1.049 1.042 1.049 0.939 1.068 69,760,772 1.0381 9.46%
2011-12-14 0 1.480 1.470 1.480 1.460 1.520 18,699,000 27,758,520 1.4845 0.958 0.952 0.958 0.945 0.984 28,887,142 0.9609 -3.90%
2011-12-13 0 1.540 1.540 1.550 1.520 1.560 16,129,000 24,759,360 1.5351 0.997 0.997 1.003 0.984 1.010 24,916,879 0.9937 -2.53%
2011-12-12 0 1.580 1.580 1.590 1.530 1.600 12,353,000 19,411,310 1.5714 1.023 1.023 1.029 0.990 1.036 19,083,527 1.0172 1.28%
2011-12-09 0 1.560 1.550 1.570 1.540 1.610 13,942,000 21,890,270 1.5701 1.010 1.003 1.016 0.997 1.042 21,538,293 1.0163 -4.88%
2011-12-08 0 1.640 1.630 1.640 1.620 1.680 8,498,000 13,983,879 1.6455 1.062 1.055 1.062 1.049 1.087 13,128,132 1.0652 -3.53%
2011-12-07 0 1.700 1.680 1.690 1.670 1.750 4,968,000 8,458,740 1.7026 1.100 1.087 1.094 1.081 1.133 7,674,813 1.1021 -2.30%
2011-12-06 0 1.740 1.730 1.740 1.700 1.750 2,982,170 5,149,297 1.7267 1.126 1.120 1.126 1.100 1.133 4,607,004 1.1177 -0.57%
2011-12-05 0 1.750 1.740 1.750 1.680 1.750 7,456,200 12,753,656 1.7105 1.133 1.126 1.133 1.087 1.133 11,518,707 1.1072 1.16%
2011-12-02 0 1.730 1.730 1.740 1.690 1.850 9,657,000 16,819,300 1.7417 1.120 1.120 1.126 1.094 1.198 14,918,612 1.1274 -5.98%
2011-12-01 0 1.840 1.830 1.840 1.820 1.950 17,213,666 31,946,225 1.8559 1.191 1.185 1.191 1.178 1.262 26,592,525 1.2013 1.66%
2011-11-30 0 1.810 1.780 1.820 1.750 1.820 10,935,550 19,593,517 1.7917 1.172 1.152 1.178 1.133 1.178 16,893,780 1.1598 1.12%
2011-11-29 0 1.790 1.770 1.780 1.740 1.850 12,597,000 22,347,304 1.7740 1.159 1.146 1.152 1.126 1.198 19,460,470 1.1483 -0.56%
2011-11-28 0 1.800 1.790 1.800 1.690 1.810 5,954,000 10,464,103 1.7575 1.165 1.159 1.165 1.094 1.172 9,198,034 1.1376 5.26%
2011-11-25 0 1.710 1.710 1.730 1.690 1.770 9,695,000 16,850,060 1.7380 1.107 1.107 1.120 1.094 1.146 14,977,317 1.1250 -1.16%
2011-11-24 0 1.730 1.730 1.740 1.700 1.870 18,964,000 33,424,350 1.7625 1.120 1.120 1.126 1.100 1.210 29,296,527 1.1409 -6.99%
2011-11-23 0 1.860 1.850 1.860 1.800 1.930 8,581,800 15,961,742 1.8600 1.204 1.198 1.204 1.165 1.249 13,257,590 1.2040 -5.10%
2011-11-22 0 1.960 1.950 1.970 1.890 1.990 6,109,980 11,809,657 1.9328 1.269 1.262 1.275 1.223 1.288 9,439,000 1.2512 -2.49%
2011-11-21 0 2.010 2.000 2.010 1.970 2.020 6,995,500 14,006,072 2.0022 1.301 1.295 1.301 1.275 1.308 10,806,995 1.2960 0.00%
2011-11-18 0 2.010 2.010 2.020 2.000 2.050 4,382,000 8,834,800 2.0162 1.301 1.301 1.308 1.295 1.327 6,769,531 1.3051 -2.90%
2011-11-17 0 2.070 2.060 2.080 2.060 2.100 1,121,000 2,336,800 2.0846 1.340 1.333 1.346 1.333 1.359 1,731,776 1.3494 -1.43%
2011-11-16 0 2.100 2.090 2.100 2.040 2.200 2,082,000 4,361,120 2.0947 1.359 1.353 1.359 1.321 1.424 3,216,377 1.3559 0.96%
2011-11-15 0 2.080 2.070 2.080 2.040 2.100 2,102,000 4,345,910 2.0675 1.346 1.340 1.346 1.321 1.359 3,247,274 1.3383 -0.95%
2011-11-14 0 2.100 2.090 2.100 2.090 2.200 2,432,000 5,199,630 2.1380 1.359 1.353 1.359 1.353 1.424 3,757,074 1.3840 0.00%
2011-11-11 0 2.100 2.100 2.120 2.080 2.170 2,477,000 5,256,940 2.1223 1.359 1.359 1.372 1.346 1.405 3,826,592 1.3738 0.48%
2011-11-10 0 2.090 2.090 2.110 2.080 2.240 6,830,000 14,818,480 2.1696 1.353 1.353 1.366 1.346 1.450 10,551,323 1.4044 -8.73%
2011-11-09 0 2.290 2.290 2.300 2.270 2.360 4,464,000 10,272,210 2.3011 1.482 1.482 1.489 1.469 1.528 6,896,209 1.4895 -0.87%
2011-11-08 0 2.310 2.300 2.310 2.240 2.320 5,879,000 13,398,670 2.2791 1.495 1.489 1.495 1.450 1.502 9,082,171 1.4753 0.87%
2011-11-07 0 2.290 2.290 2.310 2.280 2.380 5,873,615 13,572,515 2.3108 1.482 1.482 1.495 1.476 1.541 9,073,852 1.4958 2.23%
2011-11-04 0 2.240 2.240 2.250 2.160 2.250 6,278,000 13,891,565 2.2127 1.450 1.450 1.456 1.398 1.456 9,698,566 1.4323 7.18%
2011-11-03 0 2.090 2.090 2.100 2.090 2.170 6,707,000 14,229,365 2.1216 1.353 1.353 1.359 1.353 1.405 10,361,306 1.3733 -4.13%
2011-11-02 0 2.180 2.150 2.180 1.950 2.190 8,190,900 16,914,997 2.0651 1.411 1.392 1.411 1.262 1.418 12,653,708 1.3368 6.34%
2011-11-01 0 2.050 2.040 2.050 1.980 2.220 9,858,000 20,292,615 2.0585 1.327 1.321 1.327 1.282 1.437 15,229,127 1.3325 -5.53%
2011-10-31 0 2.170 2.160 2.180 2.160 2.280 4,420,100 9,770,199 2.2104 1.405 1.398 1.411 1.398 1.476 6,828,390 1.4308 -1.36%
2011-10-28 0 2.200 2.210 2.250 2.190 2.540 18,130,000 42,325,758 2.3346 1.424 1.431 1.456 1.418 1.644 28,008,123 1.5112 -4.35%
2011-10-27 0 2.300 2.290 2.300 2.100 2.330 14,627,000 32,937,460 2.2518 1.489 1.482 1.489 1.359 1.508 22,596,515 1.4576 7.98%
2011-10-26 0 2.130 2.140 2.160 1.960 2.170 9,830,185 20,410,060 2.0763 1.379 1.385 1.398 1.269 1.405 15,186,157 1.3440 5.97%
2011-10-25 0 2.010 2.010 2.020 2.000 2.060 7,928,000 16,119,704 2.0333 1.301 1.301 1.308 1.295 1.333 12,247,567 1.3162 -0.50%
2011-10-24 0 2.020 2.020 2.030 2.000 2.080 7,404,000 15,002,830 2.0263 1.308 1.308 1.314 1.295 1.346 11,438,066 1.3117 1.00%
2011-10-21 0 2.000 1.990 2.000 1.950 2.030 5,783,000 11,500,850 1.9887 1.295 1.288 1.295 1.262 1.314 8,933,865 1.2873 1.01%
2011-10-20 0 1.980 1.980 1.990 1.940 2.030 6,979,000 13,884,390 1.9895 1.282 1.282 1.288 1.256 1.314 10,781,505 1.2878 0.51%
2011-10-19 0 1.970 1.970 1.980 1.970 2.070 6,103,000 12,178,940 1.9956 1.275 1.275 1.282 1.275 1.340 9,428,217 1.2918 1.03%
2011-10-18 0 1.950 1.950 1.960 1.940 2.150 8,142,000 16,301,650 2.0022 1.262 1.262 1.269 1.256 1.392 12,578,165 1.2960 -11.36%
2011-10-17 0 2.200 2.200 2.210 2.160 2.240 4,229,000 9,259,330 2.1895 1.424 1.424 1.431 1.398 1.450 6,533,169 1.4173 6.28%
2011-10-14 0 2.070 2.070 2.100 2.060 2.280 8,761,000 18,627,730 2.1262 1.340 1.340 1.359 1.333 1.476 13,534,427 1.3763 -10.78%
2011-10-13 0 2.320 2.300 2.320 2.130 2.350 14,708,000 32,987,950 2.2429 1.502 1.489 1.502 1.379 1.521 22,721,648 1.4518 9.43%
2011-10-12 0 2.120 2.120 2.130 1.880 2.140 22,806,000 46,645,728 2.0453 1.372 1.372 1.379 1.217 1.385 35,231,839 1.3240 9.28%
2011-10-11 0 1.940 1.930 1.940 1.850 2.000 24,499,000 47,454,090 1.9370 1.256 1.249 1.256 1.198 1.295 37,847,270 1.2538 8.99%
2011-10-10 0 1.780 1.760 1.780 1.700 1.830 8,312,000 14,602,300 1.7568 1.152 1.139 1.152 1.100 1.185 12,840,790 1.1372 3.49%
2011-10-07 0 1.720 1.720 1.730 1.600 1.790 24,795,010 42,963,707 1.7328 1.113 1.113 1.120 1.036 1.159 38,304,561 1.1216 10.97%
2011-10-06 0 1.550 1.520 1.540 1.470 1.640 9,938,000 15,392,560 1.5489 1.003 0.984 0.997 0.952 1.062 15,352,715 1.0026 7.64%
2011-10-04 0 1.440 1.440 1.450 1.420 1.600 11,550,000 17,196,255 1.4889 0.932 0.932 0.939 0.919 1.036 17,843,013 0.9638 -7.69%
2011-10-03 0 1.560 1.550 1.580 1.420 1.630 10,635,000 16,436,890 1.5455 1.010 1.003 1.023 0.919 1.055 16,429,475 1.0005 -4.29%
2011-09-30 0 1.630 1.630 1.660 1.600 1.790 13,889,215 23,722,515 1.7080 1.055 1.055 1.075 1.036 1.159 21,456,748 1.1056 -4.68%
2011-09-28 0 1.710 1.700 1.720 1.690 1.910 17,853,000 32,247,180 1.8063 1.107 1.100 1.113 1.094 1.236 27,580,199 1.1692 -2.29%
2011-09-27 0 1.750 1.730 1.750 1.580 1.760 10,431,000 17,496,915 1.6774 1.133 1.120 1.133 1.023 1.139 16,114,326 1.0858 9.37%
2011-09-26 0 1.600 1.580 1.610 1.530 1.740 8,309,425 13,327,579 1.6039 1.036 1.023 1.042 0.990 1.126 12,836,812 1.0382 -6.43%
2011-09-23 0 1.710 1.700 1.720 1.580 1.740 14,626,000 24,668,140 1.6866 1.107 1.100 1.113 1.023 1.126 22,594,970 1.0918 -0.58%
2011-09-22 0 1.720 1.700 1.720 1.680 1.920 12,060,630 21,949,293 1.8199 1.113 1.100 1.113 1.087 1.243 18,631,859 1.1781 -10.88%
2011-09-21 0 1.930 1.920 1.950 1.880 2.070 8,146,000 16,140,180 1.9814 1.249 1.243 1.262 1.217 1.340 12,584,345 1.2826 -3.98%
2011-09-20 0 2.010 2.000 2.010 2.000 2.140 6,096,630 12,628,769 2.0714 1.301 1.295 1.301 1.295 1.385 9,418,376 1.3409 -4.29%
2011-09-19 0 2.100 2.080 2.110 2.080 2.230 6,803,000 14,457,680 2.1252 1.359 1.346 1.366 1.346 1.444 10,509,612 1.3757 -5.83%
2011-09-16 0 2.230 2.200 2.230 2.130 2.270 9,867,140 21,672,298 2.1964 1.444 1.424 1.444 1.379 1.469 15,243,247 1.4218 6.19%
2011-09-15 0 2.100 2.100 2.110 2.090 2.210 8,807,001 18,806,201 2.1354 1.359 1.359 1.366 1.353 1.431 13,605,492 1.3823 1.45%
2011-09-14 0 2.070 2.070 2.100 2.020 2.230 9,581,000 20,515,590 2.1413 1.340 1.340 1.359 1.308 1.444 14,801,204 1.3861 -3.27%
2011-09-12 0 2.140 2.140 2.150 2.100 2.240 3,608,000 7,760,410 2.1509 1.385 1.385 1.392 1.359 1.450 5,573,817 1.3923 -6.14%
2011-09-09 0 2.280 2.270 2.290 2.250 2.350 2,486,000 5,699,209 2.2925 1.476 1.469 1.482 1.456 1.521 3,840,496 1.4840 0.44%
2011-09-08 0 2.270 2.260 2.270 2.240 2.330 4,608,000 10,473,765 2.2730 1.469 1.463 1.469 1.450 1.508 7,118,667 1.4713 0.89%
2011-09-07 0 2.250 2.240 2.260 2.230 2.300 5,993,000 13,538,675 2.2591 1.456 1.450 1.463 1.444 1.489 9,258,284 1.4623 0.00%
2011-09-06 0 2.250 2.240 2.260 2.230 2.300 1,160,000 2,624,872 2.2628 1.456 1.450 1.463 1.444 1.489 1,792,026 1.4648 -3.02%
2011-09-05 0 2.320 2.300 2.320 2.240 2.370 5,545,000 12,657,290 2.2826 1.502 1.489 1.502 1.450 1.534 8,566,191 1.4776 -4.53%
2011-09-02 0 2.430 2.430 2.440 2.320 2.520 7,024,000 16,809,800 2.3932 1.573 1.573 1.579 1.502 1.631 10,851,023 1.5491 -2.41%
2011-09-01 0 2.490 2.490 2.500 2.480 2.620 13,964,000 35,570,445 2.5473 1.612 1.612 1.618 1.605 1.696 21,572,279 1.6489 0.00%
2011-08-31 0 2.490 2.490 2.510 2.450 2.580 19,179,000 47,837,795 2.4943 1.612 1.612 1.625 1.586 1.670 29,628,670 1.6146 -1.58%
2011-08-30 0 2.530 2.520 2.530 2.520 2.610 6,004,865 15,394,579 2.5637 1.638 1.631 1.638 1.631 1.689 9,276,613 1.6595 -0.39%
2011-08-29 0 2.540 2.530 2.540 2.470 2.550 4,407,000 11,062,670 2.5102 1.644 1.638 1.644 1.599 1.651 6,808,152 1.6249 2.42%
2011-08-26 0 2.480 2.450 2.470 2.430 2.600 4,176,000 10,473,820 2.5081 1.605 1.586 1.599 1.573 1.683 6,451,292 1.6235 -1.98%
2011-08-25 0 2.530 2.530 2.560 2.460 2.620 12,429,000 31,372,800 2.5242 1.638 1.638 1.657 1.592 1.696 19,200,935 1.6339 -0.78%
2011-08-24 0 2.550 2.520 2.560 2.440 2.650 13,405,000 33,765,890 2.5189 1.651 1.631 1.657 1.579 1.715 20,708,709 1.6305 -2.67%
2011-08-23 0 2.620 2.620 2.630 2.300 2.630 9,137,340 22,755,886 2.4904 1.696 1.696 1.702 1.489 1.702 14,115,816 1.6121 6.94%
2011-08-22 0 2.450 2.450 2.460 2.380 2.620 8,133,000 20,026,220 2.4623 1.586 1.586 1.592 1.541 1.696 12,564,262 1.5939 -4.67%
2011-08-19 0 2.570 2.570 2.580 2.530 2.750 12,651,000 32,808,870 2.5934 1.664 1.664 1.670 1.638 1.780 19,543,892 1.6787 -7.89%
2011-08-18 0 2.790 2.760 2.790 2.750 2.870 19,993,000 55,870,570 2.7945 1.806 1.787 1.806 1.780 1.858 30,886,178 1.8089 -0.36%
2011-08-17 0 2.800 2.800 2.810 2.770 2.900 23,682,000 67,560,605 2.8528 1.812 1.812 1.819 1.793 1.877 36,585,128 1.8467 0.00%
2011-08-16 0 2.800 2.800 2.810 2.730 3.030 31,601,280 88,446,476 2.7988 1.812 1.812 1.819 1.767 1.961 48,819,224 1.8117 -8.50%
2011-08-15 0 3.060 3.040 3.060 2.920 3.060 3,712,000 11,084,360 2.9861 1.981 1.968 1.981 1.890 1.981 5,734,482 1.9329 5.15%
2011-08-12 0 2.910 2.880 2.910 2.850 3.020 3,095,034 9,093,485 2.9381 1.884 1.864 1.884 1.845 1.955 4,781,362 1.9019 0.00%
2011-08-11 0 2.910 2.910 2.930 2.730 2.970 7,618,000 21,869,925 2.8708 1.884 1.884 1.897 1.767 1.923 11,768,664 1.8583 0.00%
2011-08-10 0 2.910 2.900 2.910 2.900 3.040 7,977,230 23,512,565 2.9475 1.884 1.877 1.884 1.877 1.968 12,323,620 1.9079 0.34%
2011-08-09 0 2.900 2.900 2.930 2.610 3.020 11,259,000 32,640,670 2.8991 1.877 1.877 1.897 1.689 1.955 17,393,461 1.8766 -3.33%
2011-08-08 0 3.000 2.990 3.030 2.920 3.030 10,158,600 30,283,910 2.9811 1.942 1.935 1.961 1.890 1.961 15,693,509 1.9297 -1.96%
2011-08-05 0 3.060 3.040 3.050 3.020 3.120 17,049,580 52,163,893 3.0595 1.981 1.968 1.974 1.955 2.020 26,339,036 1.9805 -4.67%
2011-08-04 0 3.210 3.190 3.200 3.100 3.370 21,797,500 69,906,665 3.2071 2.078 2.065 2.071 2.007 2.181 33,673,859 2.0760 -3.02%
2011-08-03 0 3.310 3.290 3.320 3.240 3.480 26,842,000 89,962,970 3.3516 2.143 2.130 2.149 2.097 2.253 41,466,852 2.1695 -5.97%
2011-08-02 0 3.520 3.510 3.530 3.480 3.620 6,481,000 22,878,870 3.5301 2.279 2.272 2.285 2.253 2.343 10,012,170 2.2851 -1.95%
2011-08-01 0 3.590 3.590 3.600 3.540 3.820 8,285,200 29,836,994 3.6012 2.324 2.324 2.330 2.291 2.473 12,799,388 2.3311 -3.49%
2011-07-29 0 3.720 3.710 3.720 3.710 3.940 4,138,000 15,604,361 3.7710 2.408 2.402 2.408 2.402 2.550 6,392,588 2.4410 -0.53%
2011-07-28 0 3.740 3.740 3.750 3.690 3.820 5,996,880 22,432,756 3.7407 2.421 2.421 2.427 2.389 2.473 9,264,278 2.4214 -2.09%
2011-07-27 0 3.820 3.800 3.820 3.580 3.830 13,082,000 48,658,347 3.7195 2.473 2.460 2.473 2.317 2.479 20,209,722 2.4077 7.30%
2011-07-26 0 3.560 3.550 3.580 3.490 3.590 7,134,000 25,199,570 3.5323 2.304 2.298 2.317 2.259 2.324 11,020,957 2.2865 0.85%
2011-07-25 0 3.530 3.540 3.550 3.470 3.560 4,136,000 14,543,065 3.5162 2.285 2.291 2.298 2.246 2.304 6,389,498 2.2761 0.28%
2011-07-22 0 3.520 3.500 3.520 3.450 3.550 7,712,670 26,967,566 3.4965 2.279 2.266 2.279 2.233 2.298 11,914,915 2.2633 0.57%
2011-07-21 0 3.500 3.470 3.500 3.360 3.520 4,785,154 16,617,908 3.4728 2.266 2.246 2.266 2.175 2.279 7,392,343 2.2480 1.16%
2011-07-20 0 3.460 3.440 3.460 3.420 3.600 4,270,000 14,888,332 3.4867 2.240 2.227 2.240 2.214 2.330 6,596,508 2.2570 -1.42%
2011-07-19 0 3.510 3.540 3.560 3.350 3.540 5,074,000 17,494,160 3.4478 2.272 2.291 2.304 2.168 2.291 7,838,567 2.2318 -1.40%
2011-07-18 0 3.560 3.560 3.570 3.450 3.650 6,338,000 22,827,989 3.6018 2.304 2.304 2.311 2.233 2.363 9,791,257 2.3315 -0.84%
2011-07-15 0 3.590 3.590 3.630 3.450 3.650 3,680,170 13,162,978 3.5767 2.324 2.324 2.350 2.233 2.363 5,685,309 2.3153 3.76%
2011-07-14 0 3.460 3.470 3.480 3.410 3.510 3,568,000 12,366,000 3.4658 2.240 2.246 2.253 2.207 2.272 5,512,023 2.2435 0.29%
2011-07-13 0 3.450 3.430 3.450 3.410 3.600 6,621,000 23,158,920 3.4978 2.233 2.220 2.233 2.207 2.330 10,228,449 2.2642 -1.71%
2011-07-12 0 3.510 3.510 3.520 3.500 3.630 9,933,000 35,087,240 3.5324 2.272 2.272 2.279 2.266 2.350 15,344,991 2.2866 -3.04%
2011-07-11 0 3.620 3.610 3.620 3.520 3.700 11,689,000 41,981,594 3.5915 2.343 2.337 2.343 2.279 2.395 18,057,747 2.3249 -1.63%
2011-07-08 0 3.680 3.670 3.680 3.600 3.770 9,277,000 34,181,630 3.6846 2.382 2.376 2.382 2.330 2.440 14,331,570 2.3851 1.38%
2011-07-07 0 3.630 3.620 3.630 3.430 3.880 32,425,000 117,540,290 3.6250 2.350 2.343 2.350 2.220 2.512 50,091,747 2.3465 -5.22%
2011-07-06 0 3.830 3.820 3.830 3.780 3.910 7,218,000 27,689,658 3.8362 2.479 2.473 2.479 2.447 2.531 11,150,724 2.4832 -3.04%
2011-07-05 0 3.950 3.920 3.950 3.860 3.980 7,918,000 30,996,780 3.9147 2.557 2.537 2.557 2.499 2.576 12,232,119 2.5340 1.28%
2011-07-04 0 3.900 3.890 3.900 3.850 3.980 13,352,000 52,207,175 3.9101 2.525 2.518 2.525 2.492 2.576 20,626,832 2.5310 0.52%
2011-06-30 0 3.880 3.860 3.890 3.850 4.050 13,491,700 52,554,307 3.8953 2.512 2.499 2.518 2.492 2.622 20,842,647 2.5215 -3.48%
2011-06-29 0 4.020 4.020 4.040 3.900 4.050 6,984,000 27,620,230 3.9548 2.602 2.602 2.615 2.525 2.622 10,789,229 2.5600 2.29%
2011-06-28 0 3.930 3.910 3.930 3.890 3.980 3,968,000 15,603,240 3.9323 2.544 2.531 2.544 2.518 2.576 6,129,963 2.5454 -0.25%
2011-06-27 0 3.940 3.910 3.940 3.840 4.110 10,121,000 39,589,370 3.9116 2.550 2.531 2.550 2.486 2.660 15,635,423 2.5320 -4.14%
2011-06-24 0 4.110 4.070 4.120 4.040 4.160 6,964,000 28,534,060 4.0974 2.660 2.635 2.667 2.615 2.693 10,758,332 2.6523 1.99%
2011-06-23 0 4.030 4.030 4.050 4.010 4.120 3,000,720 12,168,796 4.0553 2.609 2.609 2.622 2.596 2.667 4,635,661 2.6250 -1.47%
2011-06-22 0 4.090 4.050 4.070 3.960 4.090 7,804,440 31,291,160 4.0094 2.648 2.622 2.635 2.563 2.648 12,056,686 2.5953 0.74%
2011-06-21 0 4.060 4.060 4.070 3.930 4.070 6,232,140 24,758,149 3.9727 2.628 2.628 2.635 2.544 2.635 9,627,719 2.5715 3.57%
2011-06-20 0 3.920 3.910 3.920 3.910 4.030 3,734,000 14,848,565 3.9766 2.537 2.531 2.537 2.531 2.609 5,768,468 2.5741 0.26%
2011-06-17 0 3.910 3.900 3.910 3.900 3.980 7,562,700 29,679,774 3.9245 2.531 2.525 2.531 2.525 2.576 11,683,234 2.5404 0.51%
2011-06-16 0 3.890 3.870 3.890 3.750 3.890 6,824,000 26,234,785 3.8445 2.518 2.505 2.518 2.427 2.518 10,542,053 2.4886 0.78%
2011-06-15 0 3.860 3.850 3.870 3.850 3.930 3,936,000 15,339,890 3.8973 2.499 2.492 2.505 2.492 2.544 6,080,528 2.5228 -0.52%
2011-06-14 0 3.880 3.870 3.880 3.800 3.920 7,764,000 29,938,857 3.8561 2.512 2.505 2.512 2.460 2.537 11,994,212 2.4961 -0.51%
2011-06-13 0 3.900 3.900 3.920 3.770 3.950 9,798,000 37,745,890 3.8524 2.525 2.525 2.537 2.440 2.557 15,136,436 2.4937 0.00%
2011-06-10 0 3.900 3.890 3.900 3.850 4.100 7,280,000 28,752,866 3.9496 2.525 2.518 2.525 2.492 2.654 11,246,505 2.5566 -2.74%
2011-06-09 0 4.010 4.020 4.040 3.900 4.080 5,134,900 20,476,126 3.9876 2.596 2.602 2.615 2.525 2.641 7,932,648 2.5812 -1.23%
2011-06-08 0 4.060 4.060 4.070 4.040 4.220 4,271,000 17,779,604 4.1629 2.628 2.628 2.635 2.615 2.732 6,598,053 2.6947 -3.10%
2011-06-07 0 4.190 4.180 4.190 4.080 4.250 4,112,900 17,255,898 4.1956 2.712 2.706 2.712 2.641 2.751 6,353,812 2.7158 0.00%
2011-06-03 0 4.190 4.160 4.190 4.130 4.220 4,255,000 17,792,438 4.1815 2.712 2.693 2.712 2.673 2.732 6,573,335 2.7068 0.72%
2011-06-02 0 4.160 4.160 4.170 4.030 4.250 6,186,000 25,657,390 4.1477 2.693 2.693 2.699 2.609 2.751 9,556,439 2.6848 0.24%
2011-06-01 0 4.150 4.140 4.160 3.960 4.240 15,767,100 65,103,231 4.1291 2.686 2.680 2.693 2.563 2.745 24,357,798 2.6728 4.80%
2011-05-31 0 3.960 3.950 3.960 3.860 4.010 5,484,000 21,569,270 3.9331 2.563 2.557 2.563 2.499 2.596 8,471,955 2.5460 2.06%
2011-05-30 0 3.880 3.880 3.890 3.850 3.950 22,569,000 88,022,340 3.9001 2.512 2.512 2.518 2.492 2.557 34,865,710 2.5246 -0.51%
2011-05-27 0 3.900 3.870 3.890 3.740 4.010 13,445,000 52,222,785 3.8842 2.525 2.505 2.518 2.421 2.596 20,770,503 2.5143 -3.23%
2011-05-26 0 4.030 4.020 4.030 3.860 4.110 9,134,000 36,482,427 3.9941 2.609 2.602 2.609 2.499 2.660 14,110,656 2.5855 4.13%
2011-05-25 0 3.870 3.860 3.870 3.830 3.890 7,678,000 29,675,778 3.8650 2.505 2.499 2.505 2.479 2.518 11,861,355 2.5019 -0.77%
2011-05-24 0 3.900 3.890 3.900 3.880 3.930 10,575,000 41,238,990 3.8997 2.525 2.518 2.525 2.512 2.544 16,336,784 2.5243 0.26%
2011-05-23 0 3.890 3.880 3.900 3.650 3.910 313,652,000 1,176,913,288 3.7523 2.518 2.512 2.525 2.363 2.531 484,545,159 2.4289 -2.99%
2011-05-20 0 4.010 4.010 4.040 3.960 4.120 5,431,000 21,918,080 4.0357 2.596 2.596 2.615 2.563 2.667 8,390,078 2.6124 -0.99%
2011-05-19 0 4.050 4.020 4.050 4.000 4.200 5,526,000 22,592,620 4.0884 2.622 2.602 2.622 2.589 2.719 8,536,839 2.6465 -2.41%
2011-05-18 0 4.150 4.130 4.160 3.960 4.170 16,322,000 66,702,035 4.0866 2.686 2.673 2.693 2.563 2.699 25,215,035 2.6453 2.22%
2011-05-17 0 4.060 4.050 4.120 4.020 4.170 7,553,000 30,839,365 4.0831 2.628 2.622 2.667 2.602 2.699 11,668,249 2.6430 -2.17%
2011-05-16 0 4.150 4.140 4.150 4.050 4.270 5,993,000 24,667,790 4.1161 2.686 2.680 2.686 2.622 2.764 9,258,284 2.6644 -1.89%
2011-05-13 0 4.230 4.230 4.250 4.190 4.390 5,946,000 25,440,707 4.2786 2.738 2.738 2.751 2.712 2.842 9,185,676 2.7696 -1.86%
2011-05-12 0 4.310 4.310 4.330 4.200 4.350 7,985,000 34,403,700 4.3085 2.790 2.790 2.803 2.719 2.816 12,335,624 2.7890 1.41%
2011-05-11 0 4.250 4.250 4.260 4.120 4.280 14,267,000 60,234,230 4.2219 2.751 2.751 2.758 2.667 2.770 22,040,369 2.7329 2.41%
2011-05-09 0 4.150 4.110 4.150 4.020 4.180 5,468,000 22,360,980 4.0894 2.686 2.660 2.686 2.602 2.706 8,447,237 2.6471 2.22%
2011-05-06 0 4.060 4.060 4.080 3.780 4.090 15,040,000 60,074,505 3.9943 2.628 2.628 2.641 2.447 2.648 23,234,538 2.5856 4.64%
2011-05-05 0 3.880 3.860 3.890 3.730 3.890 4,767,000 18,234,530 3.8252 2.512 2.499 2.518 2.414 2.518 7,364,298 2.4761 2.37%
2011-05-04 0 3.790 3.770 3.800 3.730 3.830 7,240,000 27,265,340 3.7659 2.453 2.440 2.460 2.414 2.479 11,184,711 2.4377 -1.81%
2011-05-03 0 3.860 3.860 3.870 3.820 3.910 3,174,000 12,253,590 3.8606 2.499 2.499 2.505 2.473 2.531 4,903,353 2.4990 -1.78%
2011-04-29 0 3.930 3.890 3.930 3.820 3.960 3,158,030 12,193,448 3.8611 2.544 2.518 2.544 2.473 2.563 4,878,681 2.4993 1.03%
2011-04-28 0 3.890 3.880 3.890 3.870 3.960 4,531,770 17,702,824 3.9064 2.518 2.512 2.518 2.505 2.563 7,000,903 2.5286 -1.77%
2011-04-27 0 3.960 3.950 3.960 3.850 3.960 10,721,000 41,950,290 3.9129 2.563 2.557 2.563 2.492 2.563 16,562,332 2.5329 0.76%
2011-04-26 0 3.930 3.900 3.950 3.810 3.950 6,014,000 23,361,900 3.8846 2.544 2.525 2.557 2.466 2.557 9,290,725 2.5145 0.00%
2011-04-21 0 3.930 3.900 3.930 3.840 3.950 3,999,000 15,553,050 3.8892 2.544 2.525 2.544 2.486 2.557 6,177,853 2.5175 2.08%
2011-04-20 0 3.850 3.850 3.860 3.800 3.890 1,452,000 5,573,600 3.8386 2.492 2.492 2.499 2.460 2.518 2,243,122 2.4848 0.52%
2011-04-19 0 3.830 3.830 3.840 3.800 3.930 2,064,000 7,936,770 3.8453 2.479 2.479 2.486 2.460 2.544 3,188,570 2.4891 -0.26%
2011-04-18 0 3.840 3.850 3.870 3.750 4.010 12,809,000 49,782,760 3.8865 2.486 2.492 2.505 2.427 2.596 19,787,978 2.5158 0.26%
2011-04-15 0 3.830 3.830 3.860 3.760 3.860 3,612,000 13,782,130 3.8157 2.479 2.479 2.499 2.434 2.499 5,579,997 2.4699 -0.26%
2011-04-14 0 3.840 3.830 3.840 3.730 3.920 6,546,143 25,144,726 3.8412 2.486 2.479 2.486 2.414 2.537 10,112,806 2.4864 -0.26%
2011-04-13 0 3.850 3.810 3.850 3.670 3.850 8,372,669 31,644,403 3.7795 2.492 2.466 2.492 2.376 2.492 12,934,514 2.4465 2.67%
2011-04-12 0 3.750 3.740 3.750 3.670 3.800 8,038,000 30,204,495 3.7577 2.427 2.421 2.427 2.376 2.460 12,417,501 2.4324 0.81%
2011-04-11 0 3.720 3.670 3.700 3.500 3.800 15,241,000 56,120,640 3.6822 2.408 2.376 2.395 2.266 2.460 23,545,052 2.3835 1.36%
2011-04-08 0 3.670 3.620 3.640 3.290 3.700 12,698,000 44,993,031 3.5433 2.376 2.343 2.356 2.130 2.395 19,616,500 2.2936 9.23%
2011-04-07 0 3.360 3.360 3.370 3.280 3.360 2,620,000 8,673,670 3.3106 2.175 2.175 2.181 2.123 2.175 4,047,506 2.1430 1.51%
2011-04-06 0 3.310 3.310 3.340 3.290 3.400 4,960,000 16,518,323 3.3303 2.143 2.143 2.162 2.130 2.201 7,662,454 2.1557 -1.19%
2011-04-04 0 3.350 3.340 3.350 3.260 3.370 2,291,000 7,645,500 3.3372 2.168 2.162 2.168 2.110 2.181 3,539,250 2.1602 1.52%
2011-04-01 0 3.300 3.290 3.300 3.230 3.340 2,908,000 9,547,790 3.2833 2.136 2.130 2.136 2.091 2.162 4,492,423 2.1253 -1.49%
2011-03-31 0 3.350 3.350 3.380 3.300 3.400 1,487,000 5,001,400 3.3634 2.168 2.168 2.188 2.136 2.201 2,297,191 2.1772 -1.47%
2011-03-30 0 3.400 3.400 3.410 3.230 3.400 2,144,000 7,123,110 3.3223 2.201 2.201 2.207 2.091 2.201 3,312,157 2.1506 3.03%
2011-03-29 0 3.300 3.280 3.320 3.280 3.370 3,228,000 10,753,650 3.3314 2.136 2.123 2.149 2.123 2.181 4,986,774 2.1564 -2.08%
2011-03-28 0 3.370 3.370 3.400 3.330 3.420 3,941,000 13,317,160 3.3791 2.181 2.181 2.201 2.156 2.214 6,088,252 2.1874 -2.03%
2011-03-25 0 3.440 3.410 3.420 3.350 3.450 4,292,000 14,576,610 3.3962 2.227 2.207 2.214 2.168 2.233 6,630,494 2.1984 1.18%
2011-03-24 0 3.400 3.390 3.400 3.350 3.470 4,401,000 14,837,350 3.3714 2.201 2.194 2.201 2.168 2.246 6,798,883 2.1823 -2.30%
2011-03-23 0 3.480 3.480 3.490 3.410 3.480 717,800 2,467,256 3.4372 2.253 2.253 2.259 2.207 2.253 1,108,893 2.2250 0.00%
2011-03-22 0 3.480 3.440 3.480 3.420 3.480 1,153,000 3,990,366 3.4609 2.253 2.227 2.253 2.214 2.253 1,781,212 2.2403 0.29%
2011-03-21 0 3.470 3.470 3.490 3.360 3.490 4,102,000 14,041,890 3.4232 2.246 2.246 2.259 2.175 2.259 6,336,973 2.2159 0.87%
2011-03-18 0 3.440 3.440 3.460 3.320 3.510 4,180,970 14,360,480 3.4347 2.227 2.227 2.240 2.149 2.272 6,458,970 2.2233 2.99%
2011-03-17 0 3.340 3.340 3.370 3.200 3.380 5,751,000 19,112,390 3.3233 2.162 2.162 2.181 2.071 2.188 8,884,430 2.1512 0.00%
2011-03-16 0 3.340 3.340 3.380 3.230 3.340 599,000 1,956,420 3.2661 2.162 2.162 2.188 2.091 2.162 925,365 2.1142 3.73%
2011-03-15 0 3.220 3.210 3.250 3.110 3.330 4,604,000 14,791,210 3.2127 2.084 2.078 2.104 2.013 2.156 7,112,487 2.0796 -4.45%
2011-03-14 0 3.370 3.350 3.370 3.300 3.400 1,663,000 5,557,870 3.3421 2.181 2.168 2.181 2.136 2.201 2,569,085 2.1634 0.00%
2011-03-11 0 3.370 3.370 3.400 3.340 3.500 4,667,000 16,116,850 3.4534 2.181 2.181 2.201 2.162 2.266 7,209,813 2.2354 -2.88%
2011-03-10 0 3.470 3.470 3.480 3.390 3.490 4,455,000 15,307,514 3.4360 2.246 2.246 2.253 2.194 2.259 6,882,305 2.2242 1.17%
2011-03-09 0 3.430 3.430 3.450 3.350 3.460 6,009,000 20,479,420 3.4081 2.220 2.220 2.233 2.168 2.240 9,283,001 2.2061 -0.29%
2011-03-08 0 3.440 3.420 3.440 3.340 3.470 2,644,000 8,984,620 3.3981 2.227 2.214 2.227 2.162 2.246 4,084,582 2.1996 1.18%
2011-03-07 0 3.400 3.400 3.420 3.320 3.460 5,452,000 18,594,710 3.4106 2.201 2.201 2.214 2.149 2.240 8,422,520 2.2077 1.19%
2011-03-04 0 3.360 3.350 3.370 3.350 3.420 3,927,000 13,271,470 3.3795 2.175 2.168 2.181 2.168 2.214 6,066,624 2.1876 -0.30%
2011-03-03 0 3.370 3.360 3.370 3.290 3.470 8,795,000 29,592,444 3.3647 2.181 2.175 2.181 2.130 2.246 13,586,952 2.1780 0.00%
2011-03-02 0 3.370 3.360 3.370 3.150 3.400 5,054,000 16,618,680 3.2882 2.181 2.175 2.181 2.039 2.201 7,807,670 2.1285 3.69%
2011-03-01 0 3.250 3.230 3.250 3.050 3.330 8,516,910 27,432,106 3.2209 2.104 2.091 2.104 1.974 2.156 13,157,345 2.0849 6.91%
2011-02-28 0 3.040 3.020 3.040 2.850 3.070 4,513,000 13,348,740 2.9578 1.968 1.955 1.968 1.845 1.987 6,971,906 1.9146 3.75%
2011-02-25 0 2.930 2.910 2.920 2.890 2.960 5,175,000 15,110,110 2.9198 1.897 1.884 1.890 1.871 1.916 7,994,597 1.8900 0.34%
2011-02-24 0 2.920 2.910 2.920 2.900 3.090 7,838,000 23,336,106 2.9773 1.890 1.884 1.890 1.877 2.000 12,108,531 1.9272 0.69%
2011-02-23 0 2.900 2.890 2.910 2.850 3.000 7,236,000 20,994,374 2.9014 1.877 1.871 1.884 1.845 1.942 11,178,532 1.8781 -2.68%
2011-02-22 0 2.980 2.970 3.000 2.830 3.080 10,089,000 29,604,114 2.9343 1.929 1.923 1.942 1.832 1.994 15,585,987 1.8994 -4.49%
2011-02-21 0 3.120 3.110 3.130 3.080 3.200 2,416,000 7,507,930 3.1076 2.020 2.013 2.026 1.994 2.071 3,732,357 2.0116 -1.89%
2011-02-18 0 3.180 3.160 3.180 3.080 3.220 3,517,000 11,183,830 3.1799 2.058 2.046 2.058 1.994 2.084 5,433,236 2.0584 0.32%
2011-02-17 0 3.170 3.140 3.170 3.120 3.240 2,783,000 8,863,580 3.1849 2.052 2.033 2.052 2.020 2.097 4,299,316 2.0616 -0.94%
2011-02-16 0 3.200 3.180 3.210 3.100 3.240 1,890,000 6,014,160 3.1821 2.071 2.058 2.078 2.007 2.097 2,919,766 2.0598 0.00%
2011-02-15 0 3.200 3.190 3.200 3.190 3.280 2,563,000 8,290,150 3.2345 2.071 2.065 2.071 2.065 2.123 3,959,449 2.0938 -2.44%
2011-02-14 0 3.280 3.250 3.280 3.120 3.320 7,181,000 23,177,480 3.2276 2.123 2.104 2.123 2.020 2.149 11,093,565 2.0893 3.47%
2011-02-11 0 3.170 3.140 3.170 2.920 3.290 6,081,000 18,742,850 3.0822 2.052 2.033 2.052 1.890 2.130 9,394,230 1.9951 -2.16%
2011-02-10 0 3.240 3.220 3.240 3.150 3.310 4,680,000 15,156,120 3.2385 2.097 2.084 2.097 2.039 2.143 7,229,896 2.0963 -1.82%
2011-02-09 0 3.300 3.270 3.280 3.270 3.440 8,433,000 28,066,908 3.3282 2.136 2.117 2.123 2.117 2.227 13,027,716 2.1544 -3.79%
2011-02-08 0 3.430 3.400 3.430 3.380 3.550 3,284,000 11,235,816 3.4214 2.220 2.201 2.220 2.188 2.298 5,073,286 2.2147 -1.44%
2011-02-07 0 3.480 3.470 3.500 3.460 3.590 6,136,950 21,501,264 3.5036 2.253 2.246 2.266 2.240 2.324 9,480,665 2.2679 -3.06%
2011-02-02 0 3.590 3.570 3.590 3.430 3.590 4,651,000 16,229,520 3.4895 2.324 2.311 2.324 2.220 2.324 7,185,095 2.2588 0.56%
2011-02-01 0 3.570 3.550 3.560 3.420 3.570 2,833,000 9,973,310 3.5204 2.311 2.298 2.304 2.214 2.311 4,376,559 2.2788 3.18%
2011-01-31 0 3.460 3.440 3.460 3.350 3.460 1,544,000 5,257,260 3.4050 2.240 2.227 2.240 2.168 2.240 2,385,248 2.2041 0.87%
2011-01-28 0 3.430 3.430 3.440 3.300 3.480 1,946,000 6,594,410 3.3887 2.220 2.220 2.227 2.136 2.253 3,006,277 2.1935 0.29%
2011-01-27 0 3.420 3.410 3.440 3.300 3.460 3,000,000 10,176,670 3.3922 2.214 2.207 2.227 2.136 2.240 4,634,549 2.1958 1.48%
2011-01-26 0 3.370 3.370 3.380 3.280 3.410 4,401,000 14,683,090 3.3363 2.181 2.181 2.188 2.123 2.207 6,798,883 2.1596 -1.46%
2011-01-25 0 3.420 3.420 3.430 3.390 3.490 2,387,000 8,129,550 3.4058 2.214 2.214 2.220 2.194 2.259 3,687,556 2.2046 -0.29%
2011-01-24 0 3.430 3.410 3.430 3.400 3.520 1,630,000 5,590,390 3.4297 2.220 2.207 2.220 2.201 2.279 2,518,105 2.2201 -0.58%
2011-01-21 0 3.450 3.430 3.450 3.390 3.490 3,174,000 10,884,530 3.4293 2.233 2.220 2.233 2.194 2.259 4,903,353 2.2198 -1.43%
2011-01-20 0 3.500 3.480 3.500 3.440 3.500 1,426,000 4,980,055 3.4923 2.266 2.253 2.266 2.227 2.266 2,202,955 2.2606 0.57%
2011-01-19 0 3.480 3.480 3.490 3.460 3.590 2,345,000 8,196,470 3.4953 2.253 2.253 2.259 2.240 2.324 3,622,672 2.2625 -0.85%
2011-01-18 0 3.510 3.490 3.510 3.400 3.520 2,448,000 8,501,500 3.4728 2.272 2.259 2.272 2.201 2.279 3,781,792 2.2480 2.03%
2011-01-17 0 3.440 3.430 3.450 3.420 3.680 14,902,541 52,424,172 3.5178 2.227 2.220 2.233 2.214 2.382 23,022,184 2.2771 -5.23%
2011-01-14 0 3.630 3.630 3.640 3.610 3.750 4,156,000 15,154,880 3.6465 2.350 2.350 2.356 2.337 2.427 6,420,395 2.3604 -0.55%
2011-01-13 0 3.650 3.630 3.650 3.640 3.770 4,834,864 17,762,607 3.6739 2.363 2.350 2.363 2.356 2.440 7,469,138 2.3781 -1.35%
2011-01-12 0 3.700 3.690 3.700 3.630 3.720 5,296,000 19,434,420 3.6696 2.395 2.389 2.395 2.350 2.408 8,181,523 2.3754 0.00%
2011-01-11 0 3.700 3.690 3.700 3.660 3.760 2,836,000 10,562,646 3.7245 2.395 2.389 2.395 2.369 2.434 4,381,193 2.4109 0.27%
2011-01-10 0 3.690 3.670 3.680 3.670 3.950 9,074,000 34,154,030 3.7639 2.389 2.376 2.382 2.376 2.557 14,017,965 2.4364 -1.34%
2011-01-07 0 3.740 3.730 3.740 3.670 3.850 4,356,000 16,344,190 3.7521 2.421 2.414 2.421 2.376 2.492 6,729,365 2.4288 -0.27%
2011-01-06 0 3.750 3.740 3.750 3.650 3.820 7,132,000 26,436,160 3.7067 2.427 2.421 2.427 2.363 2.473 11,017,867 2.3994 6.53%
2011-01-05 0 3.520 3.510 3.550 3.460 3.550 2,944,000 10,313,080 3.5031 2.279 2.272 2.298 2.240 2.298 4,548,037 2.2676 -1.40%
2011-01-04 0 3.570 3.560 3.570 3.460 3.570 2,418,000 8,499,540 3.5151 2.311 2.304 2.311 2.240 2.311 3,735,446 2.2754 3.78%
2011-01-03 0 3.440 3.450 3.460 3.390 3.570 6,355,000 22,023,540 3.4655 2.227 2.233 2.240 2.194 2.311 9,817,519 2.2433 -1.99%
2010-12-31 0 3.510 3.500 3.530 3.460 3.550 1,916,000 6,710,290 3.5022 2.272 2.266 2.285 2.240 2.298 2,959,932 2.2670 2.33%
2010-12-30 0 3.430 3.430 3.440 3.380 3.500 4,258,000 14,595,912 3.4279 2.220 2.220 2.227 2.188 2.266 6,577,969 2.2189 -0.29%
2010-12-29 0 3.440 3.430 3.440 3.330 3.540 3,135,000 10,782,627 3.4394 2.227 2.220 2.227 2.156 2.291 4,843,103 2.2264 3.30%
2010-12-28 0 3.330 3.320 3.330 3.280 3.360 5,440,000 18,028,605 3.3141 2.156 2.149 2.156 2.123 2.175 8,403,982 2.1452 -0.89%
2010-12-24 0 3.360 3.360 3.370 3.260 3.500 6,149,000 20,662,450 3.3603 2.175 2.175 2.181 2.110 2.266 9,499,280 2.1752 -2.33%
2010-12-23 0 3.440 3.430 3.460 3.430 3.640 2,405,000 8,476,560 3.5246 2.227 2.220 2.240 2.220 2.356 3,715,363 2.2815 -3.64%
2010-12-22 0 3.570 3.570 3.580 3.540 3.650 614,541 2,207,274 3.5917 2.311 2.311 2.317 2.291 2.363 949,373 2.3250 0.28%
2010-12-21 0 3.560 3.550 3.570 3.540 3.620 3,941,000 14,161,910 3.5935 2.304 2.298 2.311 2.291 2.343 6,088,252 2.3261 1.14%
2010-12-20 0 3.520 3.520 3.540 3.500 3.600 4,773,000 16,979,260 3.5574 2.279 2.279 2.291 2.266 2.330 7,373,567 2.3027 -2.49%
2010-12-17 0 3.610 3.610 3.650 3.570 3.860 4,874,590 17,832,147 3.6582 2.337 2.337 2.363 2.311 2.499 7,530,508 2.3680 -1.37%
2010-12-16 0 3.660 3.660 3.700 3.650 3.840 3,510,000 12,991,100 3.7012 2.369 2.369 2.395 2.363 2.486 5,422,422 2.3958 -3.43%
2010-12-15 0 3.790 3.780 3.790 3.770 3.870 4,679,000 17,758,610 3.7954 2.453 2.447 2.453 2.440 2.505 7,228,351 2.4568 -2.07%
2010-12-14 0 3.870 3.870 3.880 3.800 3.900 2,890,000 11,140,060 3.8547 2.505 2.505 2.512 2.460 2.525 4,464,615 2.4952 -0.26%
2010-12-13 0 3.880 3.850 3.880 3.800 3.920 1,457,000 5,616,530 3.8549 2.512 2.492 2.512 2.460 2.537 2,250,846 2.4953 1.04%
2010-12-10 0 3.840 3.840 3.860 3.740 3.860 1,489,000 5,650,090 3.7946 2.486 2.486 2.499 2.421 2.499 2,300,281 2.4563 -0.26%
2010-12-09 0 3.850 3.830 3.840 3.760 3.900 5,240,000 20,028,579 3.8222 2.492 2.479 2.486 2.434 2.525 8,095,012 2.4742 1.85%
2010-12-08 0 3.780 3.780 3.790 3.740 3.950 2,892,000 11,035,760 3.8160 2.447 2.447 2.453 2.421 2.557 4,467,705 2.4701 -3.82%
2010-12-07 0 3.930 3.920 3.940 3.870 3.970 799,000 3,129,200 3.9164 2.544 2.537 2.550 2.505 2.570 1,234,335 2.5351 0.77%
2010-12-06 0 3.900 3.880 3.900 3.870 4.000 2,308,384 9,005,230 3.9011 2.525 2.512 2.525 2.505 2.589 3,566,106 2.5252 -2.26%
2010-12-03 0 3.990 3.990 4.000 3.970 4.020 2,822,000 11,265,858 3.9922 2.583 2.583 2.589 2.570 2.602 4,359,566 2.5842 0.00%
2010-12-02 0 3.990 3.990 4.000 3.820 4.000 4,679,570 18,434,279 3.9393 2.583 2.583 2.589 2.473 2.589 7,229,232 2.5500 2.84%
2010-12-01 0 3.880 3.870 3.910 3.850 3.990 3,233,000 12,606,840 3.8994 2.512 2.505 2.531 2.492 2.583 4,994,499 2.5241 -3.48%
2010-11-30 0 4.020 4.000 4.030 3.820 4.080 7,134,000 28,436,700 3.9861 2.602 2.589 2.609 2.473 2.641 11,020,957 2.5802 0.50%
2010-11-29 0 4.000 3.990 4.000 3.850 4.040 5,784,000 23,104,350 3.9945 2.589 2.583 2.589 2.492 2.615 8,935,410 2.5857 3.09%
2010-11-26 0 3.880 3.850 3.860 3.730 3.900 7,430,000 28,634,860 3.8540 2.512 2.492 2.499 2.414 2.525 11,478,232 2.4947 4.02%
2010-11-25 0 3.730 3.710 3.750 3.680 3.800 1,987,070 7,449,338 3.7489 2.414 2.402 2.427 2.382 2.460 3,069,724 2.4267 1.36%
2010-11-24 0 3.680 3.660 3.690 3.680 3.760 1,611,000 5,985,550 3.7154 2.382 2.369 2.389 2.382 2.434 2,488,753 2.4050 0.00%
2010-11-23 0 3.680 3.670 3.680 3.660 3.800 7,009,180 26,158,392 3.7320 2.382 2.376 2.382 2.369 2.460 10,828,129 2.4158 0.27%
2010-11-22 0 3.670 3.670 3.680 3.620 3.720 2,115,154 7,777,294 3.6769 2.376 2.376 2.382 2.343 2.408 3,267,595 2.3801 -0.27%
2010-11-19 0 3.680 3.660 3.690 3.630 3.720 2,247,900 8,232,823 3.6625 2.382 2.369 2.389 2.350 2.408 3,472,667 2.3707 -1.08%
2010-11-18 0 3.720 3.690 3.720 3.500 3.720 6,825,000 24,520,020 3.5927 2.408 2.389 2.408 2.266 2.408 10,543,598 2.3256 6.29%
2010-11-17 0 3.500 3.450 3.480 3.410 3.620 7,411,000 26,173,080 3.5317 2.266 2.233 2.253 2.207 2.343 11,448,880 2.2861 -2.51%
2010-11-16 0 3.590 3.580 3.620 3.570 3.650 3,270,000 11,786,570 3.6045 2.324 2.317 2.343 2.311 2.363 5,051,658 2.3332 -1.10%
2010-11-15 0 3.630 3.600 3.630 3.470 3.650 4,259,000 15,242,986 3.5790 2.350 2.330 2.350 2.246 2.363 6,579,514 2.3167 2.54%
2010-11-12 0 3.540 3.530 3.540 3.500 3.730 3,650,000 13,194,930 3.6150 2.291 2.285 2.291 2.266 2.414 5,638,701 2.3401 -4.84%
2010-11-11 0 3.720 3.720 3.730 3.660 3.750 5,899,000 21,944,960 3.7201 2.408 2.408 2.414 2.369 2.427 9,113,068 2.4081 0.54%
2010-11-10 0 3.700 3.670 3.700 3.620 3.740 7,384,000 27,240,570 3.6891 2.395 2.376 2.395 2.343 2.421 11,407,169 2.3880 1.65%
2010-11-09 0 3.640 3.620 3.640 3.550 3.640 4,075,000 14,709,360 3.6097 2.356 2.343 2.356 2.298 2.356 6,295,262 2.3366 1.11%
2010-11-08 0 3.600 3.600 3.610 3.560 3.630 8,020,000 28,832,200 3.5950 2.330 2.330 2.337 2.304 2.350 12,389,694 2.3271 1.98%
2010-11-05 0 3.530 3.520 3.540 3.450 3.560 7,821,000 27,427,870 3.5070 2.285 2.279 2.291 2.233 2.304 12,082,269 2.2701 1.15%
2010-11-04 0 3.490 3.480 3.490 3.380 3.580 12,598,000 43,954,024 3.4890 2.259 2.253 2.259 2.188 2.317 19,462,015 2.2585 2.95%
2010-11-03 0 3.390 3.380 3.390 3.380 3.440 3,698,000 12,615,500 3.4114 2.194 2.188 2.194 2.188 2.227 5,712,854 2.2083 -0.59%
2010-11-02 0 3.410 3.420 3.430 3.380 3.460 5,193,000 17,788,578 3.4255 2.207 2.214 2.220 2.188 2.240 8,022,404 2.2174 1.49%
2010-11-01 0 3.360 3.340 3.360 3.230 3.380 6,485,000 21,700,035 3.3462 2.175 2.162 2.175 2.091 2.188 10,018,349 2.1660 0.60%
2010-10-29 0 3.340 3.330 3.340 3.210 3.350 2,894,000 9,578,160 3.3097 2.162 2.156 2.162 2.078 2.168 4,470,795 2.1424 2.45%
2010-10-28 0 3.260 3.250 3.260 3.200 3.280 2,099,000 6,818,650 3.2485 2.110 2.104 2.110 2.071 2.123 3,242,639 2.1028 1.24%
2010-10-27 0 3.220 3.210 3.220 3.200 3.320 6,142,000 19,963,043 3.2503 2.084 2.078 2.084 2.071 2.149 9,488,466 2.1039 -3.01%
2010-10-26 0 3.320 3.300 3.320 3.290 3.370 8,056,000 26,816,875 3.3288 2.149 2.136 2.149 2.130 2.181 12,445,308 2.1548 -0.90%
2010-10-25 0 3.350 3.350 3.370 3.320 3.430 4,822,000 16,251,555 3.3703 2.168 2.168 2.181 2.149 2.220 7,449,265 2.1816 -2.33%
2010-10-22 0 3.430 3.420 3.430 3.340 3.450 3,021,000 10,307,860 3.4121 2.220 2.214 2.220 2.162 2.233 4,666,991 2.2087 2.08%
2010-10-21 0 3.360 3.360 3.370 3.320 3.400 1,544,000 5,180,770 3.3554 2.175 2.175 2.181 2.149 2.201 2,385,248 2.1720 -0.30%
2010-10-20 0 3.370 3.350 3.370 3.320 3.450 2,479,000 8,425,265 3.3987 2.181 2.168 2.181 2.149 2.233 3,829,682 2.2000 -2.32%
2010-10-19 0 3.450 3.440 3.450 3.290 3.450 2,925,000 9,874,580 3.3759 2.233 2.227 2.233 2.130 2.233 4,518,685 2.1853 2.68%
2010-10-18 0 3.360 3.320 3.360 3.240 3.410 6,841,500 22,687,080 3.3161 2.175 2.149 2.175 2.097 2.207 10,569,088 2.1466 -1.18%
2010-10-15 0 3.400 3.410 3.440 3.330 3.450 7,712,000 26,007,040 3.3723 2.201 2.207 2.227 2.156 2.233 11,913,880 2.1829 -1.45%
2010-10-14 0 3.450 3.420 3.450 3.410 3.500 2,874,000 9,931,970 3.4558 2.233 2.214 2.233 2.207 2.266 4,439,898 2.2370 0.29%
2010-10-13 0 3.440 3.430 3.450 3.380 3.490 4,977,000 17,141,745 3.4442 2.227 2.220 2.233 2.188 2.259 7,688,716 2.2295 0.88%
2010-10-12 0 3.410 3.400 3.420 3.370 3.450 2,645,556 9,040,339 3.4172 2.207 2.201 2.214 2.181 2.233 4,086,986 2.2120 0.29%
2010-10-11 0 3.400 3.390 3.400 3.290 3.480 16,835,000 57,176,353 3.3963 2.201 2.194 2.201 2.130 2.253 26,007,543 2.1985 -0.29%
2010-10-08 0 3.410 3.410 3.420 3.410 3.570 13,162,000 45,859,387 3.4842 2.207 2.207 2.214 2.207 2.311 20,333,310 2.2554 -3.40%
2010-10-07 0 3.530 3.500 3.540 3.470 3.610 7,833,000 27,487,290 3.5092 2.285 2.266 2.291 2.246 2.337 12,100,807 2.2715 -1.94%
2010-10-06 0 3.600 3.580 3.610 3.570 3.760 6,084,000 22,215,349 3.6514 2.330 2.317 2.337 2.311 2.434 9,398,865 2.3636 -2.44%
2010-10-05 0 3.690 3.690 3.700 3.580 3.720 5,438,000 19,860,710 3.6522 2.389 2.389 2.395 2.317 2.408 8,400,892 2.3641 3.07%
2010-10-04 0 3.580 3.580 3.620 3.580 3.740 9,258,000 33,907,537 3.6625 2.317 2.317 2.343 2.317 2.421 14,302,217 2.3708 -1.38%
2010-09-30 0 3.630 3.620 3.640 3.510 3.700 13,090,000 47,736,580 3.6468 2.350 2.343 2.356 2.272 2.395 20,222,081 2.3606 2.83%
2010-09-29 0 3.530 3.490 3.520 3.490 3.610 6,645,000 23,511,416 3.5382 2.285 2.259 2.279 2.259 2.337 10,265,525 2.2903 -1.12%
2010-09-28 0 3.570 3.560 3.580 3.460 3.640 13,089,000 46,788,320 3.5746 2.311 2.304 2.317 2.240 2.356 20,220,536 2.3139 2.88%
2010-09-27 0 3.470 3.460 3.490 3.360 3.570 7,735,000 26,759,330 3.4595 2.246 2.240 2.259 2.175 2.311 11,949,411 2.2394 2.36%
2010-09-24 0 3.390 3.390 3.400 3.370 3.430 773,000 2,626,800 3.3982 2.194 2.194 2.201 2.181 2.220 1,194,169 2.1997 -1.17%
2010-09-22 0 3.430 3.420 3.430 3.350 3.490 6,796,000 23,164,431 3.4085 2.220 2.214 2.220 2.168 2.259 10,498,798 2.2064 2.39%
2010-09-21 0 3.350 3.360 3.400 3.340 3.400 4,871,000 16,436,166 3.3743 2.168 2.175 2.201 2.162 2.201 7,524,962 2.1842 -0.30%
2010-09-20 0 3.360 3.360 3.370 3.330 3.440 5,569,000 18,761,635 3.3689 2.175 2.175 2.181 2.156 2.227 8,603,267 2.1808 -2.33%
2010-09-17 0 3.440 3.410 3.440 3.340 3.450 5,900,000 20,122,490 3.4106 2.227 2.207 2.227 2.162 2.233 9,114,612 2.2077 1.47%
2010-09-16 0 3.390 3.390 3.400 3.320 3.480 4,796,000 16,341,320 3.4073 2.194 2.194 2.201 2.149 2.253 7,409,099 2.2056 -0.88%
2010-09-15 0 3.420 3.420 3.450 3.410 3.520 3,597,000 12,463,155 3.4649 2.214 2.214 2.233 2.207 2.279 5,556,824 2.2429 -2.56%
2010-09-14 0 3.510 3.510 3.530 3.470 3.560 5,301,000 18,618,210 3.5122 2.272 2.272 2.285 2.246 2.304 8,189,248 2.2735 -0.57%
2010-09-13 0 3.530 3.510 3.530 3.430 3.550 11,169,000 38,989,480 3.4909 2.285 2.272 2.285 2.220 2.298 17,254,425 2.2597 3.22%
2010-09-10 0 3.420 3.410 3.420 3.410 3.480 2,453,000 8,442,440 3.4417 2.214 2.207 2.214 2.207 2.253 3,789,516 2.2278 -1.16%
2010-09-09 0 3.460 3.450 3.460 3.450 3.540 4,989,000 17,366,140 3.4809 2.240 2.233 2.240 2.233 2.291 7,707,255 2.2532 0.87%
2010-09-08 0 3.430 3.420 3.430 3.390 3.500 4,915,000 16,856,200 3.4295 2.220 2.214 2.220 2.194 2.266 7,592,936 2.2200 -2.28%
2010-09-07 0 3.510 3.500 3.510 3.480 3.570 2,808,301 9,897,212 3.5243 2.272 2.266 2.272 2.253 2.311 4,338,403 2.2813 0.29%
2010-09-06 0 3.500 3.500 3.520 3.460 3.680 5,750,672 20,444,544 3.5552 2.266 2.266 2.279 2.240 2.382 8,883,923 2.3013 -2.02%
2010-09-03 0 3.590 3.590 3.610 3.560 3.720 8,982,000 32,747,150 3.6459 2.312 2.312 2.325 2.293 2.396 13,945,762 2.3482 -0.83%
2010-09-02 0 3.620 3.610 3.620 3.560 3.680 5,550,400 20,032,750 3.6092 2.332 2.325 2.332 2.293 2.370 8,617,742 2.3246 1.97%
2010-09-01 0 3.550 3.550 3.570 3.370 3.610 9,331,000 33,070,780 3.5442 2.286 2.286 2.299 2.171 2.325 14,487,631 2.2827 4.41%
2010-08-31 0 3.400 3.400 3.450 3.320 3.550 7,040,570 24,216,674 3.4396 2.190 2.190 2.222 2.138 2.286 10,931,431 2.2153 0.89%
2010-08-30 0 3.370 3.360 3.400 3.350 3.500 8,475,000 28,971,040 3.4184 2.171 2.164 2.190 2.158 2.254 13,158,576 2.2017 0.90%
2010-08-27 0 3.340 3.340 3.350 3.220 3.350 6,875,000 22,548,860 3.2798 2.151 2.151 2.158 2.074 2.158 10,674,361 2.1124 1.52%
2010-08-26 0 3.290 3.270 3.290 3.200 3.320 4,812,000 15,822,750 3.2882 2.119 2.106 2.119 2.061 2.138 7,471,277 2.1178 1.54%
2010-08-25 0 3.240 3.230 3.250 3.230 3.260 3,633,000 11,766,030 3.2387 2.087 2.080 2.093 2.080 2.100 5,640,721 2.0859 -0.31%
2010-08-24 0 3.250 3.250 3.270 3.230 3.300 10,155,000 33,148,830 3.2643 2.093 2.093 2.106 2.080 2.125 15,767,002 2.1024 -0.61%
2010-08-23 0 3.270 3.260 3.270 3.250 3.290 2,053,000 6,695,540 3.2613 2.106 2.100 2.106 2.093 2.119 3,187,558 2.1005 0.31%
2010-08-20 0 3.260 3.260 3.270 3.210 3.270 9,872,000 32,086,817 3.2503 2.100 2.100 2.106 2.067 2.106 15,327,607 2.0934 0.00%
2010-08-19 0 3.260 3.260 3.270 3.230 3.310 2,827,000 9,255,580 3.2740 2.100 2.100 2.106 2.080 2.132 4,389,297 2.1087 0.31%
2010-08-18 0 3.250 3.250 3.260 3.200 3.280 3,647,000 11,797,267 3.2348 2.093 2.093 2.100 2.061 2.113 5,662,458 2.0834 -0.61%
2010-08-17 0 3.270 3.270 3.280 3.200 3.290 7,701,000 25,183,350 3.2701 2.106 2.106 2.113 2.061 2.119 11,956,837 2.1062 1.55%
2010-08-16 0 3.220 3.200 3.220 3.140 3.240 6,249,000 19,991,270 3.1991 2.074 2.061 2.074 2.022 2.087 9,702,412 2.0604 3.54%
2010-08-13 0 3.110 3.110 3.150 3.100 3.180 4,867,000 15,202,250 3.1235 2.003 2.003 2.029 1.997 2.048 7,556,671 2.0118 -1.27%
2010-08-12 0 3.150 3.110 3.150 3.070 3.190 4,305,000 13,461,870 3.1270 2.029 2.003 2.029 1.977 2.055 6,684,091 2.0140 0.00%
2010-08-11 0 3.150 3.140 3.150 3.100 3.230 3,152,000 9,983,380 3.1673 2.029 2.022 2.029 1.997 2.080 4,893,904 2.0400 -2.48%
2010-08-10 0 3.230 3.230 3.240 3.170 3.280 1,627,000 5,249,170 3.2263 2.080 2.080 2.087 2.042 2.113 2,526,136 2.0779 -0.92%
2010-08-09 0 3.260 3.260 3.280 3.200 3.280 3,497,000 11,325,440 3.2386 2.100 2.100 2.113 2.061 2.113 5,429,562 2.0859 -0.91%
2010-08-06 0 3.290 3.280 3.290 3.140 3.290 15,530,192 50,108,146 3.2265 2.119 2.113 2.119 2.022 2.119 24,112,710 2.0781 4.78%
2010-08-05 0 3.140 3.130 3.140 3.130 3.150 8,799,000 27,682,200 3.1461 2.022 2.016 2.022 2.016 2.029 13,661,630 2.0263 0.32%
2010-08-04 0 3.130 3.130 3.150 3.100 3.160 1,260,000 3,941,600 3.1283 2.016 2.016 2.029 1.997 2.035 1,956,319 2.0148 0.00%
2010-08-03 0 3.130 3.110 3.130 3.090 3.180 5,957,000 18,668,340 3.1338 2.016 2.003 2.016 1.990 2.048 9,249,043 2.0184 -0.63%
2010-08-02 0 3.150 3.140 3.150 3.130 3.200 5,086,000 16,022,045 3.1502 2.029 2.022 2.029 2.016 2.061 7,896,698 2.0290 -0.94%
2010-07-30 0 3.180 3.150 3.180 3.110 3.190 2,897,000 9,142,050 3.1557 2.048 2.029 2.048 2.003 2.055 4,497,982 2.0325 1.60%
2010-07-29 0 3.130 3.130 3.140 3.100 3.150 1,408,000 4,395,440 3.1218 2.016 2.016 2.022 1.997 2.029 2,186,109 2.0106 0.00%
2010-07-28 0 3.130 3.120 3.130 3.100 3.190 3,460,000 10,820,130 3.1272 2.016 2.009 2.016 1.997 2.055 5,372,115 2.0141 -0.95%
2010-07-27 0 3.160 3.150 3.160 3.080 3.170 5,278,000 16,516,790 3.1294 2.035 2.029 2.035 1.984 2.042 8,194,804 2.0155 0.96%
2010-07-26 0 3.130 3.110 3.130 3.040 3.130 2,127,000 6,536,878 3.0733 2.016 2.003 2.016 1.958 2.016 3,302,453 1.9794 2.29%
2010-07-23 0 3.060 3.040 3.060 3.000 3.110 7,233,000 22,006,770 3.0426 1.971 1.958 1.971 1.932 2.003 11,230,204 1.9596 1.66%
2010-07-22 0 3.010 3.010 3.020 2.970 3.070 1,765,000 5,326,074 3.0176 1.939 1.939 1.945 1.913 1.977 2,740,400 1.9435 -0.66%
2010-07-21 0 3.030 3.020 3.040 2.980 3.070 5,031,833 15,226,516 3.0260 1.952 1.945 1.958 1.919 1.977 7,812,597 1.9490 1.68%
2010-07-20 0 2.980 2.970 2.990 2.950 3.020 3,058,833 9,167,912 2.9972 1.919 1.913 1.926 1.900 1.945 4,749,249 1.9304 -0.33%
2010-07-19 0 2.990 2.980 2.990 2.900 3.040 4,208,000 12,570,834 2.9874 1.926 1.919 1.926 1.868 1.958 6,533,485 1.9241 4.18%
2010-07-16 0 2.870 2.870 2.880 2.860 2.930 2,391,000 6,884,520 2.8793 1.848 1.848 1.855 1.842 1.887 3,712,349 1.8545 -0.69%
2010-07-15 0 2.890 2.880 2.890 2.860 3.000 2,956,000 8,522,600 2.8832 1.861 1.855 1.861 1.842 1.932 4,589,587 1.8569 -1.37%
2010-07-14 0 2.930 2.920 2.930 2.920 3.030 4,327,000 12,867,690 2.9738 1.887 1.881 1.887 1.881 1.952 6,718,249 1.9153 -1.68%
2010-07-13 0 2.980 2.970 3.000 2.950 3.070 2,461,000 7,412,950 3.0122 1.919 1.913 1.932 1.900 1.977 3,821,033 1.9400 -0.67%
2010-07-12 0 3.000 2.990 3.000 2.950 3.090 3,571,000 10,811,750 3.0277 1.932 1.926 1.932 1.900 1.990 5,544,457 1.9500 -1.64%
2010-07-09 0 3.050 3.040 3.050 2.870 3.100 19,421,000 58,282,720 3.0010 1.964 1.958 1.964 1.848 1.997 30,153,712 1.9329 6.27%
2010-07-08 0 2.870 2.860 2.870 2.850 2.930 1,954,000 5,643,380 2.8881 1.848 1.842 1.848 1.836 1.887 3,033,848 1.8601 0.00%
2010-07-07 0 2.870 2.860 2.870 2.780 2.870 2,278,000 6,489,100 2.8486 1.848 1.842 1.848 1.791 1.848 3,536,901 1.8347 1.77%
2010-07-06 0 2.820 2.810 2.820 2.790 2.830 1,080,000 3,031,350 2.8068 1.816 1.810 1.816 1.797 1.823 1,676,845 1.8078 1.81%
2010-07-05 0 2.770 2.770 2.800 2.710 2.900 3,065,191 8,493,915 2.7711 1.784 1.784 1.803 1.745 1.868 4,759,121 1.7848 -3.15%
2010-07-02 0 2.860 2.850 2.860 2.810 2.930 6,032,084 17,366,361 2.8790 1.842 1.836 1.842 1.810 1.887 9,365,621 1.8543 1.42%
2010-06-30 0 2.820 2.810 2.820 2.610 2.830 4,693,000 13,028,495 2.7762 1.816 1.810 1.816 1.681 1.823 7,286,513 1.7880 2.55%
2010-06-29 0 2.750 2.740 2.750 2.740 2.910 3,632,000 10,219,350 2.8137 1.771 1.765 1.771 1.765 1.874 5,639,168 1.8122 -3.51%
2010-06-28 0 2.850 2.840 2.850 2.810 2.850 1,433,000 4,054,000 2.8290 1.836 1.829 1.836 1.810 1.836 2,224,925 1.8221 0.35%
2010-06-25 0 2.840 2.820 2.840 2.790 2.880 1,081,000 3,055,130 2.8262 1.829 1.816 1.829 1.797 1.855 1,678,398 1.8203 -1.39%
2010-06-24 0 2.880 2.870 2.880 2.750 2.890 5,602,000 15,880,800 2.8348 1.855 1.848 1.855 1.771 1.861 8,697,858 1.8258 3.97%
2010-06-23 0 2.770 2.760 2.770 2.710 2.870 5,360,815 15,023,209 2.8024 1.784 1.778 1.784 1.745 1.848 8,323,386 1.8049 -1.42%
2010-06-22 0 2.810 2.800 2.810 2.790 2.830 1,713,000 4,801,020 2.8027 1.810 1.803 1.810 1.797 1.823 2,659,663 1.8051 0.00%
2010-06-21 0 2.810 2.790 2.810 2.780 2.840 7,666,217 21,449,766 2.7980 1.810 1.797 1.810 1.791 1.829 11,902,832 1.8021 1.08%
2010-06-18 0 2.780 2.780 2.790 2.760 2.800 1,352,783 3,768,452 2.7857 1.791 1.791 1.797 1.778 1.803 2,100,377 1.7942 0.00%
2010-06-17 0 2.780 2.750 2.780 2.740 2.800 2,390,000 6,613,850 2.7673 1.791 1.771 1.791 1.765 1.803 3,710,796 1.7823 -0.36%
2010-06-15 0 2.790 2.780 2.790 2.720 2.810 1,588,630 4,422,310 2.7837 1.797 1.791 1.797 1.752 1.810 2,466,562 1.7929 0.72%
2010-06-14 0 2.770 2.760 2.790 2.710 2.830 2,054,315 5,675,841 2.7629 1.784 1.778 1.797 1.745 1.823 3,189,600 1.7795 -1.42%
2010-06-11 0 2.810 2.800 2.810 2.760 2.830 5,370,315 15,003,962 2.7939 1.810 1.803 1.810 1.778 1.823 8,338,136 1.7994 2.93%
2010-06-10 0 2.730 2.720 2.730 2.650 2.730 8,461,000 22,831,110 2.6984 1.758 1.752 1.758 1.707 1.758 13,136,839 1.7379 3.02%
2010-06-09 0 2.650 2.610 2.660 2.560 2.650 2,239,000 5,872,570 2.6229 1.707 1.681 1.713 1.649 1.707 3,476,348 1.6893 3.52%
2010-06-08 0 2.560 2.560 2.590 2.500 2.650 1,361,000 3,486,430 2.5617 1.649 1.649 1.668 1.610 1.707 2,113,135 1.6499 -1.92%
2010-06-07 0 2.610 2.610 2.630 2.510 2.630 887,000 2,313,460 2.6082 1.681 1.681 1.694 1.617 1.694 1,377,187 1.6798 -2.25%
2010-06-04 0 2.670 2.670 2.690 2.630 2.700 2,460,000 6,591,290 2.6794 1.720 1.720 1.733 1.694 1.739 3,819,481 1.7257 -0.37%
2010-06-03 0 2.680 2.670 2.680 2.570 2.700 5,466,000 14,592,590 2.6697 1.726 1.720 1.726 1.655 1.739 8,486,699 1.7195 4.28%
2010-06-02 0 2.570 2.570 2.580 2.500 2.580 5,373,000 13,707,760 2.5512 1.655 1.655 1.662 1.610 1.662 8,342,304 1.6432 0.00%
2010-06-01 0 2.570 2.570 2.580 2.500 2.650 13,380,000 34,720,300 2.5949 1.655 1.655 1.662 1.610 1.707 20,774,248 1.6713 1.18%
2010-05-31 0 2.540 2.520 2.540 2.450 2.570 3,058,000 7,689,390 2.5145 1.636 1.623 1.636 1.578 1.655 4,747,956 1.6195 -0.78%
2010-05-28 0 2.560 2.550 2.560 2.500 2.580 6,238,000 15,818,450 2.5358 1.649 1.642 1.649 1.610 1.662 9,685,333 1.6332 3.64%
2010-05-27 0 2.470 2.460 2.470 2.370 2.480 4,457,000 10,960,410 2.4591 1.591 1.584 1.591 1.526 1.597 6,920,091 1.5839 2.49%
2010-05-26 0 2.410 2.400 2.420 2.330 2.450 3,950,000 9,483,543 2.4009 1.552 1.546 1.559 1.501 1.578 6,132,906 1.5463 2.12%
2010-05-25 0 2.360 2.350 2.370 2.330 2.400 6,926,000 16,397,210 2.3675 1.520 1.514 1.526 1.501 1.546 10,753,546 1.5248 0.00%
2010-05-24 0 2.360 2.350 2.390 2.320 2.410 2,441,000 5,755,380 2.3578 1.520 1.514 1.539 1.494 1.552 3,789,981 1.5186 0.43%
2010-05-20 0 2.350 2.340 2.350 2.250 2.430 8,863,000 20,549,280 2.3185 1.514 1.507 1.514 1.449 1.565 13,760,998 1.4933 -2.49%
2010-05-19 0 2.410 2.390 2.410 2.300 2.420 7,634,000 18,134,940 2.3755 1.552 1.539 1.552 1.481 1.559 11,852,811 1.5300 -0.82%
2010-05-18 0 2.430 2.420 2.430 2.370 2.530 3,843,000 9,271,810 2.4126 1.565 1.559 1.565 1.526 1.629 5,966,774 1.5539 -1.62%
2010-05-17 0 2.470 2.460 2.490 2.400 2.580 6,662,000 16,428,770 2.4660 1.591 1.584 1.604 1.546 1.662 10,343,650 1.5883 -4.26%
2010-05-14 0 2.580 2.550 2.580 2.540 2.630 3,946,000 10,146,478 2.5713 1.662 1.642 1.662 1.636 1.694 6,126,695 1.6561 0.00%
2010-05-13 0 2.580 2.580 2.590 2.490 2.590 6,494,000 16,505,410 2.5416 1.662 1.662 1.668 1.604 1.668 10,082,808 1.6370 3.61%
2010-05-12 0 2.490 2.480 2.490 2.410 2.580 8,104,000 20,081,690 2.4780 1.604 1.597 1.604 1.552 1.662 12,582,549 1.5960 -1.58%
2010-05-11 0 2.530 2.530 2.540 2.520 2.740 8,704,000 22,449,460 2.5792 1.629 1.629 1.636 1.623 1.765 13,514,130 1.6612 -5.60%
2010-05-10 0 2.680 2.660 2.680 2.570 2.690 3,736,000 9,762,040 2.6130 1.726 1.713 1.726 1.655 1.733 5,800,642 1.6829 3.88%
2010-05-07 0 2.580 2.560 2.580 2.500 2.660 8,972,000 23,184,740 2.5841 1.662 1.649 1.662 1.610 1.713 13,930,236 1.6643 -0.77%
2010-05-06 0 2.600 2.590 2.600 2.560 2.770 7,212,000 18,956,880 2.6285 1.675 1.668 1.675 1.649 1.784 11,197,599 1.6929 -6.14%
2010-05-05 0 2.770 2.760 2.770 2.700 2.790 4,119,000 11,327,880 2.7502 1.784 1.778 1.784 1.739 1.797 6,395,301 1.7713 -2.12%
2010-05-04 0 2.830 2.820 2.830 2.810 2.850 4,338,000 12,306,770 2.8370 1.823 1.816 1.823 1.810 1.836 6,735,328 1.8272 0.00%
2010-05-03 0 2.830 2.820 2.830 2.730 2.880 4,775,000 13,522,080 2.8318 1.823 1.816 1.823 1.758 1.855 7,413,829 1.8239 0.00%
2010-04-30 0 2.830 2.820 2.830 2.810 2.870 3,061,000 8,680,580 2.8359 1.823 1.816 1.823 1.810 1.848 4,752,614 1.8265 0.71%
2010-04-29 0 2.810 2.800 2.820 2.800 2.900 2,338,000 6,637,120 2.8388 1.810 1.803 1.816 1.803 1.868 3,630,059 1.8284 -3.10%
2010-04-28 0 2.900 2.860 2.900 2.800 2.910 7,654,000 21,916,030 2.8633 1.868 1.842 1.868 1.803 1.874 11,883,863 1.8442 0.35%
2010-04-27 0 2.890 2.880 2.900 2.790 2.930 7,078,000 20,237,540 2.8592 1.861 1.855 1.868 1.797 1.887 10,989,546 1.8415 1.40%
2010-04-26 0 2.850 2.840 2.850 2.830 2.930 5,633,000 16,168,820 2.8704 1.836 1.829 1.836 1.823 1.887 8,745,989 1.8487 -0.18%
2010-04-23 0 2.870 2.860 2.870 2.840 2.910 4,533,000 13,029,300 2.8743 1.839 1.832 1.839 1.820 1.864 7,075,069 1.8416 -1.37%
2010-04-22 0 2.910 2.900 2.920 2.710 2.930 18,425,000 52,804,220 2.8659 1.864 1.858 1.871 1.736 1.877 28,757,589 1.8362 5.05%
2010-04-21 0 2.770 2.760 2.790 2.620 2.820 16,001,000 43,893,650 2.7432 1.775 1.768 1.788 1.679 1.807 24,974,230 1.7576 4.92%
2010-04-20 0 2.640 2.640 2.650 2.550 2.660 5,438,000 14,293,790 2.6285 1.691 1.691 1.698 1.634 1.704 8,487,586 1.6841 3.53%
2010-04-19 0 2.550 2.540 2.550 2.500 2.630 15,945,000 40,537,269 2.5423 1.634 1.627 1.634 1.602 1.685 24,886,826 1.6289 -3.04%
2010-04-16 0 2.630 2.630 2.640 2.600 2.700 10,338,000 27,172,050 2.6284 1.685 1.685 1.691 1.666 1.730 16,135,466 1.6840 -2.23%
2010-04-15 0 2.690 2.680 2.690 2.620 2.700 14,405,000 38,290,350 2.6581 1.723 1.717 1.723 1.679 1.730 22,483,206 1.7031 0.75%
2010-04-14 0 2.670 2.640 2.670 2.590 2.680 7,194,000 18,828,060 2.6172 1.711 1.691 1.711 1.659 1.717 11,228,336 1.6768 2.69%
2010-04-13 0 2.600 2.600 2.610 2.560 2.680 6,244,000 16,296,700 2.6100 1.666 1.666 1.672 1.640 1.717 9,745,584 1.6722 -1.52%
2010-04-12 0 2.640 2.630 2.650 2.610 2.700 6,571,000 17,416,190 2.6505 1.691 1.685 1.698 1.672 1.730 10,255,963 1.6982 -0.38%
2010-04-09 0 2.650 2.650 2.660 2.590 2.660 10,815,000 28,564,620 2.6412 1.698 1.698 1.704 1.659 1.704 16,879,964 1.6922 0.00%
2010-04-08 0 2.650 2.630 2.640 2.560 2.670 7,437,000 19,585,690 2.6335 1.698 1.685 1.691 1.640 1.711 11,607,609 1.6873 2.71%
2010-04-07 0 2.580 2.580 2.590 2.520 2.680 15,719,000 40,620,270 2.5842 1.653 1.653 1.659 1.615 1.717 24,534,087 1.6557 2.38%
2010-04-01 0 2.520 2.500 2.540 2.430 2.540 10,087,000 25,057,902 2.4842 1.615 1.602 1.627 1.557 1.627 15,743,707 1.5916 2.02%
2010-03-31 0 2.470 2.470 2.490 2.460 2.600 9,730,000 24,439,820 2.5118 1.583 1.583 1.595 1.576 1.666 15,186,504 1.6093 -4.26%
2010-03-30 0 2.580 2.570 2.590 2.550 2.610 4,999,000 12,868,720 2.5743 1.653 1.647 1.659 1.634 1.672 7,802,398 1.6493 -1.53%
2010-03-29 0 2.620 2.630 2.640 2.580 2.710 12,617,000 33,484,695 2.6539 1.679 1.685 1.691 1.653 1.736 19,692,510 1.7004 0.77%
2010-03-26 0 2.600 2.570 2.600 2.520 2.630 8,474,000 21,858,350 2.5795 1.666 1.647 1.666 1.615 1.685 13,226,150 1.6527 2.77%
2010-03-25 0 2.530 2.520 2.540 2.460 2.560 11,258,000 28,133,230 2.4990 1.621 1.615 1.627 1.576 1.640 17,571,394 1.6011 0.40%
2010-03-24 0 2.520 2.510 2.520 2.510 2.570 4,223,500 10,679,920 2.5287 1.615 1.608 1.615 1.608 1.647 6,592,004 1.6201 -0.40%
2010-03-23 0 2.530 2.520 2.530 2.460 2.540 7,655,000 19,228,970 2.5119 1.621 1.615 1.621 1.576 1.627 11,947,861 1.6094 0.80%
2010-03-22 0 2.510 2.500 2.510 2.490 2.560 11,295,000 28,451,710 2.5190 1.608 1.602 1.608 1.595 1.640 17,629,144 1.6139 -1.57%
2010-03-19 0 2.550 2.570 2.580 2.470 2.570 12,684,000 31,790,210 2.5063 1.634 1.647 1.653 1.583 1.647 19,797,083 1.6058 2.82%
2010-03-18 0 2.480 2.470 2.490 2.450 2.520 4,584,000 11,381,340 2.4828 1.589 1.583 1.595 1.570 1.615 7,154,670 1.5908 0.00%
2010-03-17 0 2.480 2.470 2.480 2.400 2.590 12,798,000 31,807,730 2.4854 1.589 1.583 1.589 1.538 1.659 19,975,014 1.5924 -1.20%
2010-03-16 0 2.510 2.480 2.510 2.350 2.510 27,181,600 67,033,200 2.4661 1.608 1.589 1.608 1.506 1.608 42,424,819 1.5800 6.81%
2010-03-15 0 2.350 2.350 2.360 2.320 2.410 11,467,000 27,039,380 2.3580 1.506 1.506 1.512 1.486 1.544 17,897,600 1.5108 -0.42%
2010-03-12 0 2.360 2.350 2.360 2.310 2.370 8,451,000 19,824,380 2.3458 1.512 1.506 1.512 1.480 1.518 13,190,252 1.5030 1.29%
2010-03-11 0 2.330 2.330 2.340 2.290 2.370 7,573,500 17,599,150 2.3238 1.493 1.493 1.499 1.467 1.518 11,820,657 1.4888 1.30%
2010-03-10 0 2.300 2.290 2.310 2.280 2.340 11,399,000 26,196,930 2.2982 1.474 1.467 1.480 1.461 1.499 17,791,466 1.4724 0.00%
2010-03-09 0 2.300 2.300 2.310 2.170 2.420 33,379,000 76,785,190 2.3004 1.474 1.474 1.480 1.390 1.550 52,097,670 1.4739 4.55%
2010-03-08 0 2.200 2.190 2.200 2.100 2.260 34,336,000 74,904,250 2.1815 1.410 1.403 1.410 1.345 1.448 53,591,348 1.3977 6.80%
2010-03-05 0 2.060 2.050 2.060 1.990 2.130 22,361,700 45,945,944 2.0547 1.320 1.313 1.320 1.275 1.365 34,901,958 1.3164 -5.07%
2010-03-04 0 2.170 2.160 2.170 2.120 2.250 8,025,000 17,524,040 2.1837 1.390 1.384 1.390 1.358 1.442 12,525,354 1.3991 0.93%
2010-03-03 0 2.150 2.140 2.160 2.110 2.180 10,127,000 21,784,640 2.1511 1.378 1.371 1.384 1.352 1.397 15,806,139 1.3782 1.42%
2010-03-02 0 2.120 2.100 2.120 2.060 2.130 9,308,800 19,505,162 2.0953 1.358 1.345 1.358 1.320 1.365 14,529,099 1.3425 2.42%
2010-03-01 0 2.070 2.060 2.080 2.030 2.100 7,563,000 15,624,266 2.0659 1.326 1.320 1.333 1.301 1.345 11,804,269 1.3236 -0.48%
2010-02-26 0 2.080 2.070 2.080 2.030 2.140 3,451,500 7,117,630 2.0622 1.333 1.326 1.333 1.301 1.371 5,387,073 1.3212 -0.48%
2010-02-25 0 2.090 2.080 2.090 2.060 2.160 4,757,000 9,944,030 2.0904 1.339 1.333 1.339 1.320 1.384 7,424,687 1.3393 -2.34%
2010-02-24 0 2.140 2.130 2.140 2.070 2.150 3,525,000 7,514,610 2.1318 1.371 1.365 1.371 1.326 1.378 5,501,791 1.3658 0.47%
2010-02-23 0 2.130 2.120 2.130 2.070 2.140 3,397,000 7,194,850 2.1180 1.365 1.358 1.365 1.326 1.371 5,302,010 1.3570 0.00%
2010-02-22 0 2.130 2.120 2.140 2.100 2.140 4,011,000 8,509,580 2.1216 1.365 1.358 1.371 1.345 1.371 6,260,336 1.3593 3.90%
2010-02-19 0 2.050 2.060 2.070 2.010 2.140 1,768,000 3,626,830 2.0514 1.313 1.320 1.326 1.288 1.371 2,759,480 1.3143 -1.91%
2010-02-18 0 2.090 2.080 2.100 2.080 2.150 2,277,000 4,775,990 2.0975 1.339 1.333 1.345 1.333 1.378 3,553,923 1.3439 -2.34%
2010-02-17 0 2.140 2.140 2.150 2.110 2.170 4,479,000 9,598,100 2.1429 1.371 1.371 1.378 1.352 1.390 6,990,787 1.3730 1.42%
2010-02-12 0 2.110 2.110 2.120 2.050 2.180 9,547,000 20,180,080 2.1138 1.352 1.352 1.358 1.313 1.397 14,900,880 1.3543 4.46%
2010-02-11 0 2.020 2.020 2.030 1.880 2.070 9,909,000 19,745,360 1.9927 1.294 1.294 1.301 1.205 1.326 15,465,886 1.2767 6.88%
2010-02-10 0 1.890 1.880 1.890 1.820 1.890 2,336,000 4,334,940 1.8557 1.211 1.205 1.211 1.166 1.211 3,646,010 1.1890 2.72%
2010-02-09 0 1.840 1.820 1.840 1.750 1.860 6,153,000 11,174,050 1.8160 1.179 1.166 1.179 1.121 1.192 9,603,552 1.1635 1.10%
2010-02-08 0 1.820 1.810 1.830 1.800 1.880 7,345,000 13,458,880 1.8324 1.166 1.160 1.172 1.153 1.205 11,464,016 1.1740 -2.15%
2010-02-05 0 1.860 1.860 1.870 1.820 1.920 6,767,000 12,718,060 1.8794 1.192 1.192 1.198 1.166 1.230 10,561,878 1.2041 -3.63%
2010-02-04 0 1.930 1.920 1.930 1.880 1.970 4,747,000 9,143,510 1.9262 1.237 1.230 1.237 1.205 1.262 7,409,079 1.2341 -2.03%
2010-02-03 0 1.970 1.960 1.970 1.950 2.000 10,772,000 21,246,430 1.9724 1.262 1.256 1.262 1.249 1.281 16,812,849 1.2637 0.51%
2010-02-02 0 1.960 1.960 1.970 1.880 1.960 11,212,000 21,698,655 1.9353 1.256 1.256 1.262 1.205 1.256 17,499,598 1.2400 4.81%
2010-02-01 0 1.870 1.860 1.880 1.810 1.900 3,215,000 6,035,590 1.8773 1.198 1.192 1.205 1.160 1.217 5,017,946 1.2028 0.00%
2010-01-29 0 1.870 1.870 1.880 1.830 1.940 4,381,000 8,234,690 1.8796 1.198 1.198 1.205 1.172 1.243 6,837,829 1.2043 -1.58%
2010-01-28 0 1.900 1.890 1.900 1.860 1.940 4,568,000 8,726,920 1.9104 1.217 1.211 1.217 1.192 1.243 7,129,697 1.2240 2.15%
2010-01-27 0 1.860 1.850 1.860 1.800 2.000 9,836,000 18,663,910 1.8975 1.192 1.185 1.192 1.153 1.281 15,351,948 1.2157 -5.58%
2010-01-26 0 1.970 1.950 1.960 1.930 2.100 10,503,000 20,804,030 1.9808 1.262 1.249 1.256 1.237 1.345 16,392,996 1.2691 -5.74%
2010-01-25 0 2.090 2.090 2.100 2.060 2.150 5,934,000 12,452,480 2.0985 1.339 1.339 1.345 1.320 1.378 9,261,739 1.3445 -4.13%
2010-01-22 0 2.180 2.170 2.190 2.120 2.270 11,640,000 25,295,240 2.1731 1.397 1.390 1.403 1.358 1.454 18,167,617 1.3923 -3.11%
2010-01-21 0 2.250 2.250 2.280 2.200 2.380 29,658,000 66,941,748 2.2571 1.442 1.442 1.461 1.410 1.525 46,289,964 1.4461 0.45%
2010-01-20 0 2.240 2.220 2.250 2.180 2.280 7,321,000 16,286,850 2.2247 1.435 1.422 1.442 1.397 1.461 11,426,557 1.4254 -1.32%
2010-01-19 0 2.270 2.260 2.270 2.240 2.370 17,923,000 40,895,520 2.2817 1.454 1.448 1.454 1.435 1.518 27,974,072 1.4619 -3.81%
2010-01-18 0 2.360 2.350 2.370 2.280 2.380 4,807,000 11,296,690 2.3500 1.512 1.506 1.518 1.461 1.525 7,502,726 1.5057 0.43%
2010-01-15 0 2.350 2.330 2.350 2.270 2.350 9,868,000 22,772,030 2.3077 1.506 1.493 1.506 1.454 1.506 15,401,894 1.4785 2.62%
2010-01-14 0 2.290 2.280 2.290 2.260 2.320 4,775,000 10,906,630 2.2841 1.467 1.461 1.467 1.448 1.486 7,452,781 1.4634 1.78%
2010-01-13 0 2.250 2.250 2.260 2.220 2.340 13,877,000 31,424,260 2.2645 1.442 1.442 1.448 1.422 1.499 21,659,108 1.4509 -5.06%
2010-01-12 0 2.370 2.360 2.370 2.340 2.400 9,094,000 21,432,460 2.3568 1.518 1.512 1.518 1.499 1.538 14,193,841 1.5100 -0.42%
2010-01-11 0 2.380 2.350 2.370 2.290 2.390 12,688,000 29,723,390 2.3426 1.525 1.506 1.518 1.467 1.531 19,803,327 1.5009 0.85%
2010-01-08 0 2.360 2.350 2.360 2.330 2.400 7,140,000 16,895,790 2.3664 1.512 1.506 1.512 1.493 1.538 11,144,054 1.5161 -0.42%
2010-01-07 0 2.370 2.370 2.380 2.340 2.440 16,561,000 39,370,010 2.3773 1.518 1.518 1.525 1.499 1.563 25,848,273 1.5231 2.60%
2010-01-06 0 2.310 2.310 2.320 2.250 2.470 22,292,000 52,257,950 2.3442 1.480 1.480 1.486 1.442 1.583 34,793,171 1.5020 -3.75%
2010-01-05 0 2.400 2.390 2.400 2.230 2.400 28,757,300 67,126,899 2.3343 1.538 1.531 1.538 1.429 1.538 44,884,159 1.4956 10.09%
2010-01-04 0 2.180 2.170 2.180 2.110 2.200 14,994,000 32,349,240 2.1575 1.397 1.390 1.397 1.352 1.410 23,402,513 1.3823 1.87%
2009-12-31 0 2.140 2.140 2.160 2.080 2.170 8,968,000 19,111,870 2.1311 1.371 1.371 1.384 1.333 1.390 13,997,181 1.3654 0.00%
2009-12-30 0 2.140 2.130 2.140 1.920 2.180 40,034,000 83,758,216 2.0922 1.371 1.365 1.371 1.230 1.397 62,484,740 1.3405 9.18%
2009-12-29 0 1.960 1.960 1.970 1.940 2.070 17,742,000 35,382,620 1.9943 1.256 1.256 1.262 1.243 1.326 27,691,568 1.2777 -2.97%
2009-12-28 0 2.020 1.990 2.020 1.990 2.150 44,741,000 91,036,920 2.0348 1.294 1.275 1.294 1.275 1.378 69,831,387 1.3037 -5.16%
2009-12-24 0 2.130 2.130 2.140 2.050 2.200 53,524,000 113,817,280 2.1265 1.365 1.365 1.371 1.313 1.410 83,539,821 1.3624 7.04%
2009-12-23 0 1.990 1.990 2.000 1.820 2.500 159,919,000 359,737,350 2.2495 1.275 1.275 1.281 1.166 1.602 249,600,267 1.4413 -21.34%
2009-12-22 1 - - - - - 0 0 - 1.621 - - - - 0 - 0.00%
2009-12-21 1 - - - - - 0 0 - 1.621 - - - - 0 - 0.00%
2009-12-18 1 - - - - - 0 0 - 1.621 - - - - 0 - 0.00%
2009-12-17 1 - - - - - 0 0 - 1.621 - - - - 0 - 0.00%
2009-12-16 1 - - - - - 0 0 - 1.621 - - - - 0 - 0.00%
2009-12-15 0 2.530 2.520 2.530 2.350 2.850 76,043,000 190,612,790 2.5066 1.621 1.615 1.621 1.506 1.826 118,687,292 1.6060 -11.23%
2009-12-14 0 2.850 2.840 2.850 2.810 2.900 1,155,000 3,277,970 2.8381 1.826 1.820 1.826 1.800 1.858 1,802,715 1.8184 -1.04%
2009-12-11 0 2.880 2.880 2.890 2.830 2.900 3,286,000 9,433,660 2.8709 1.845 1.845 1.852 1.813 1.858 5,128,762 1.8394 5.11%
2009-12-10 0 2.740 2.740 2.770 2.730 2.950 4,713,000 13,192,740 2.7992 1.756 1.756 1.775 1.749 1.890 7,356,012 1.7935 -5.52%
2009-12-09 0 2.900 2.890 2.900 2.870 2.990 3,323,000 9,657,340 2.9062 1.858 1.852 1.858 1.839 1.916 5,186,511 1.8620 -2.03%
2009-12-08 0 2.960 2.960 2.970 2.810 2.980 5,662,000 16,541,930 2.9216 1.896 1.896 1.903 1.800 1.909 8,837,203 1.8719 5.34%
2009-12-07 0 2.810 2.790 2.830 2.790 2.920 2,834,000 8,059,430 2.8438 1.800 1.788 1.813 1.788 1.871 4,423,284 1.8220 -2.43%
2009-12-04 0 2.880 2.880 2.900 2.770 2.930 4,315,000 12,447,980 2.8848 1.845 1.845 1.858 1.775 1.877 6,734,817 1.8483 0.35%
2009-12-03 0 2.870 2.870 2.890 2.840 2.940 2,911,000 8,364,660 2.8735 1.839 1.839 1.852 1.820 1.884 4,543,465 1.8410 -0.69%
2009-12-02 0 2.890 2.880 2.890 2.770 2.950 9,610,800 27,749,760 2.8874 1.852 1.845 1.852 1.775 1.890 15,000,458 1.8499 5.09%
2009-12-01 0 2.750 2.750 2.760 2.720 2.850 4,568,000 12,681,100 2.7761 1.762 1.762 1.768 1.743 1.826 7,129,697 1.7786 -1.43%
2009-11-30 0 2.790 2.790 2.800 2.490 2.800 13,344,000 36,340,300 2.7233 1.788 1.788 1.794 1.595 1.794 20,827,206 1.7448 13.41%
2009-11-27 0 2.460 2.460 2.470 2.450 2.550 4,507,000 11,269,300 2.5004 1.576 1.576 1.583 1.570 1.634 7,034,489 1.6020 -6.11%
2009-11-26 0 2.620 2.600 2.620 2.560 2.680 3,517,000 9,145,820 2.6005 1.679 1.666 1.679 1.640 1.717 5,489,305 1.6661 1.95%
2009-11-25 0 2.570 2.570 2.590 2.490 2.620 4,808,000 12,473,460 2.5943 1.647 1.647 1.659 1.595 1.679 7,504,287 1.6622 3.21%
2009-11-24 0 2.490 2.490 2.520 2.430 2.600 6,420,000 16,150,360 2.5156 1.595 1.595 1.615 1.557 1.666 10,020,283 1.6118 -3.49%
2009-11-23 0 2.580 2.560 2.580 2.550 2.630 6,043,000 15,647,760 2.5894 1.653 1.640 1.653 1.634 1.685 9,431,865 1.6590 -1.15%
2009-11-20 0 2.610 2.610 2.620 2.540 2.650 7,579,000 19,808,330 2.6136 1.672 1.672 1.679 1.627 1.698 11,829,241 1.6745 0.38%
2009-11-19 0 2.600 2.600 2.630 2.590 2.710 15,618,000 41,217,810 2.6391 1.666 1.666 1.685 1.659 1.736 24,376,447 1.6909 0.00%
2009-11-18 0 2.600 2.590 2.610 2.470 2.630 11,736,000 29,982,560 2.5548 1.666 1.659 1.672 1.583 1.685 18,317,453 1.6368 2.77%
2009-11-17 0 2.530 2.510 2.530 2.370 2.610 13,298,000 33,483,950 2.5180 1.621 1.608 1.621 1.518 1.672 20,755,410 1.6133 3.27%
2009-11-16 0 2.450 2.440 2.450 2.350 2.460 12,040,000 29,060,390 2.4137 1.570 1.563 1.570 1.506 1.576 18,791,934 1.5464 1.24%
2009-11-13 0 2.420 2.410 2.420 2.230 2.420 25,227,000 59,491,510 2.3582 1.550 1.544 1.550 1.429 1.550 39,374,095 1.5109 7.56%
2009-11-12 0 2.250 2.240 2.250 2.110 2.270 14,358,000 31,964,320 2.2262 1.442 1.435 1.442 1.352 1.454 22,409,849 1.4264 7.14%
2009-11-11 0 2.100 2.090 2.100 2.080 2.120 4,699,000 9,880,820 2.1027 1.345 1.339 1.345 1.333 1.358 7,334,161 1.3472 0.48%
2009-11-10 0 2.090 2.090 2.100 2.070 2.150 2,058,000 4,317,460 2.0979 1.339 1.339 1.345 1.326 1.378 3,212,110 1.3441 -1.42%
2009-11-09 0 2.120 2.110 2.120 2.050 2.120 928,000 1,941,820 2.0925 1.358 1.352 1.358 1.313 1.358 1,448,415 1.3407 2.91%
2009-11-06 0 2.060 2.060 2.090 2.050 2.150 3,109,000 6,496,930 2.0897 1.320 1.320 1.339 1.313 1.378 4,852,502 1.3389 0.49%
2009-11-05 0 2.050 2.050 2.090 2.040 2.120 2,617,000 5,446,380 2.0812 1.313 1.313 1.339 1.307 1.358 4,084,592 1.3334 -2.38%
2009-11-04 0 2.100 2.090 2.100 2.070 2.120 2,044,000 4,286,270 2.0970 1.345 1.339 1.345 1.326 1.358 3,190,258 1.3435 1.45%
2009-11-03 0 2.070 2.060 2.070 2.070 2.120 2,512,900 5,236,708 2.0839 1.326 1.320 1.326 1.326 1.358 3,922,114 1.3352 -2.36%
2009-11-02 0 2.120 2.090 2.100 2.020 2.130 10,809,000 22,678,700 2.0981 1.358 1.339 1.345 1.294 1.365 16,870,599 1.3443 0.95%
2009-10-30 0 2.100 2.080 2.090 2.090 2.150 8,488,000 17,847,310 2.1027 1.345 1.333 1.339 1.339 1.378 13,248,001 1.3472 0.00%
2009-10-29 0 2.100 2.120 2.130 2.050 2.120 8,737,000 18,282,760 2.0926 1.345 1.358 1.365 1.313 1.358 13,636,638 1.3407 -1.87%
2009-10-28 0 2.140 2.130 2.140 2.080 2.220 7,451,000 15,808,710 2.1217 1.371 1.365 1.371 1.333 1.422 11,629,460 1.3594 -2.73%
2009-10-27 0 2.200 2.190 2.200 2.190 2.280 6,192,000 13,708,040 2.2138 1.410 1.403 1.410 1.403 1.461 9,664,423 1.4184 -3.51%
2009-10-23 0 2.280 2.280 2.290 2.270 2.370 14,492,000 33,339,930 2.3006 1.461 1.461 1.467 1.454 1.518 22,618,995 1.4740 0.00%
2009-10-22 0 2.280 2.270 2.280 2.180 2.320 16,441,000 37,295,560 2.2684 1.461 1.454 1.461 1.397 1.486 25,660,978 1.4534 3.17%
2009-10-21 0 2.210 2.200 2.210 2.100 2.240 16,583,000 36,129,410 2.1787 1.416 1.410 1.416 1.345 1.435 25,882,611 1.3959 5.74%
2009-10-20 0 2.090 2.090 2.100 2.090 2.120 27,001,000 56,690,990 2.0996 1.339 1.339 1.345 1.339 1.358 42,142,940 1.3452 0.48%
2009-10-19 0 2.080 2.070 2.080 2.060 2.130 5,357,000 11,154,870 2.0823 1.333 1.326 1.333 1.320 1.365 8,361,162 1.3341 -0.95%
2009-10-16 0 2.100 2.090 2.100 2.050 2.150 4,915,000 10,222,960 2.0800 1.345 1.339 1.345 1.313 1.378 7,671,292 1.3326 -1.41%
2009-10-15 0 2.130 2.130 2.140 2.120 2.190 11,654,000 25,190,310 2.1615 1.365 1.365 1.371 1.358 1.403 18,189,468 1.3849 -0.47%
2009-10-14 0 2.140 2.130 2.140 2.130 2.190 4,552,000 9,839,300 2.1615 1.371 1.365 1.371 1.365 1.403 7,104,724 1.3849 -1.83%
2009-10-13 0 2.180 2.170 2.180 2.140 2.200 14,937,000 32,587,580 2.1817 1.397 1.390 1.397 1.371 1.410 23,313,547 1.3978 1.87%
2009-10-12 0 2.140 2.130 2.140 2.070 2.180 9,262,000 19,730,870 2.1303 1.371 1.365 1.371 1.326 1.397 14,456,054 1.3649 3.38%
2009-10-09 0 2.070 2.060 2.070 1.970 2.070 5,331,000 10,823,550 2.0303 1.326 1.320 1.326 1.262 1.326 8,320,581 1.3008 5.08%
2009-10-08 0 1.970 1.970 1.980 1.960 2.000 3,792,000 7,487,430 1.9745 1.262 1.262 1.269 1.256 1.281 5,918,523 1.2651 -1.50%
2009-10-07 0 2.000 2.000 2.010 1.990 2.040 2,340,000 4,693,330 2.0057 1.281 1.281 1.288 1.275 1.307 3,652,253 1.2851 1.52%
2009-10-06 0 1.970 1.970 1.980 1.960 2.010 2,357,000 4,667,890 1.9804 1.262 1.262 1.269 1.256 1.288 3,678,786 1.2689 -0.51%
2009-10-05 0 1.980 1.970 2.000 1.980 2.050 951,000 1,895,720 1.9934 1.269 1.262 1.281 1.269 1.313 1,484,313 1.2772 -1.00%
2009-10-02 0 2.000 1.990 2.000 1.970 2.030 2,006,300 4,022,663 2.0050 1.281 1.275 1.281 1.262 1.301 3,131,417 1.2846 -2.91%
2009-09-30 0 2.060 2.040 2.050 2.010 2.070 3,430,000 7,035,330 2.0511 1.320 1.307 1.313 1.288 1.326 5,353,516 1.3142 1.48%
2009-09-29 0 2.030 2.030 2.040 1.940 2.060 2,850,000 5,735,450 2.0124 1.301 1.301 1.307 1.243 1.320 4,448,257 1.2894 4.10%
2009-09-28 0 1.950 1.940 1.950 1.950 2.040 4,344,000 8,544,730 1.9670 1.249 1.243 1.249 1.249 1.307 6,780,080 1.2603 -4.88%
2009-09-25 0 2.050 2.050 2.070 2.000 2.080 2,224,000 4,523,020 2.0337 1.313 1.313 1.326 1.281 1.333 3,471,201 1.3030 1.99%
2009-09-24 0 2.010 2.000 2.010 1.940 2.030 5,303,000 10,539,900 1.9875 1.288 1.281 1.288 1.243 1.301 8,276,879 1.2734 -1.95%
2009-09-23 0 2.050 2.050 2.070 2.040 2.110 3,637,000 7,517,960 2.0671 1.313 1.313 1.326 1.307 1.352 5,676,600 1.3244 -2.38%
2009-09-22 0 2.100 2.090 2.100 2.080 2.130 4,720,000 9,900,840 2.0976 1.345 1.339 1.345 1.333 1.365 7,366,937 1.3440 0.48%
2009-09-21 0 2.090 2.080 2.090 2.060 2.120 6,083,000 12,720,550 2.0912 1.339 1.333 1.339 1.320 1.358 9,494,297 1.3398 1.46%
2009-09-18 0 2.060 2.040 2.060 1.990 2.060 16,252,000 32,874,940 2.0228 1.320 1.307 1.320 1.275 1.320 25,365,989 1.2960 3.00%
2009-09-17 0 2.000 2.000 2.030 1.930 2.050 15,304,000 30,259,960 1.9773 1.281 1.281 1.301 1.237 1.313 23,886,358 1.2668 3.09%
2009-09-16 0 1.940 1.920 1.930 1.900 1.980 5,254,000 10,134,380 1.9289 1.243 1.230 1.237 1.217 1.269 8,200,400 1.2358 0.00%
2009-09-15 0 1.940 1.930 1.940 1.910 2.010 2,050,000 4,060,110 1.9805 1.243 1.237 1.243 1.224 1.288 3,199,623 1.2689 -3.00%
2009-09-14 0 2.000 2.000 2.010 1.970 2.020 2,557,000 5,095,010 1.9926 1.281 1.281 1.288 1.262 1.294 3,990,945 1.2766 0.30%
2009-09-11 0 2.010 2.010 2.020 1.990 2.050 3,879,000 7,827,910 2.0180 1.278 1.278 1.284 1.265 1.303 6,102,892 1.2827 1.01%
2009-09-10 0 1.990 1.990 2.030 1.990 2.080 10,390,000 20,939,550 2.0154 1.265 1.265 1.290 1.265 1.322 16,346,750 1.2810 -1.97%
2009-09-09 0 2.030 2.020 2.030 2.020 2.100 6,479,000 13,271,870 2.0484 1.290 1.284 1.290 1.284 1.335 10,193,513 1.3020 -1.46%
2009-09-08 0 2.060 2.060 2.080 2.050 2.150 6,602,000 13,883,050 2.1029 1.309 1.309 1.322 1.303 1.367 10,387,030 1.3366 -1.44%
2009-09-07 0 2.090 2.080 2.100 1.970 2.180 8,008,000 16,561,950 2.0682 1.328 1.322 1.335 1.252 1.386 12,599,112 1.3145 5.56%
2009-09-04 0 1.980 1.970 1.980 1.940 1.990 3,487,000 6,848,580 1.9640 1.258 1.252 1.258 1.233 1.265 5,486,152 1.2483 1.54%
2009-09-03 0 1.950 1.930 1.950 1.900 1.970 3,188,000 6,191,250 1.9420 1.239 1.227 1.239 1.208 1.252 5,015,731 1.2344 2.63%
2009-09-02 0 1.900 1.880 1.910 1.850 1.970 5,571,500 10,523,780 1.8889 1.208 1.195 1.214 1.176 1.252 8,765,729 1.2006 0.00%
2009-09-01 0 1.900 1.890 1.900 1.840 1.960 3,671,000 6,990,220 1.9042 1.208 1.201 1.208 1.170 1.246 5,775,642 1.2103 1.06%
2009-08-31 0 1.880 1.870 1.880 1.850 1.920 4,123,570 7,731,844 1.8750 1.195 1.189 1.195 1.176 1.220 6,487,678 1.1918 -1.57%
2009-08-28 0 1.910 1.900 1.910 1.890 1.990 4,715,000 9,035,985 1.9164 1.214 1.208 1.214 1.201 1.265 7,418,184 1.2181 -3.54%
2009-08-27 0 1.980 1.970 1.980 1.900 2.010 6,898,000 13,440,150 1.9484 1.258 1.252 1.258 1.208 1.278 10,852,732 1.2384 1.54%
2009-08-26 0 1.950 1.940 1.960 1.880 1.960 4,559,000 8,762,580 1.9220 1.239 1.233 1.246 1.195 1.246 7,172,746 1.2216 3.72%
2009-08-25 0 1.880 1.870 1.880 1.860 1.900 8,782,000 16,537,550 1.8831 1.195 1.189 1.195 1.182 1.208 13,816,859 1.1969 0.00%
2009-08-24 0 1.880 1.880 1.890 1.860 2.000 9,965,000 18,870,780 1.8937 1.195 1.195 1.201 1.182 1.271 15,678,091 1.2036 -2.59%
2009-08-21 0 1.930 1.920 1.930 1.880 2.010 10,772,000 20,768,020 1.9280 1.227 1.220 1.227 1.195 1.278 16,947,757 1.2254 -5.39%
2009-08-20 0 2.040 2.030 2.040 1.970 2.050 3,578,000 7,185,020 2.0081 1.297 1.290 1.297 1.252 1.303 5,629,324 1.2764 3.03%
2009-08-19 0 1.980 1.960 1.980 1.940 2.040 7,997,000 15,768,260 1.9718 1.258 1.246 1.258 1.233 1.297 12,581,806 1.2533 0.00%
2009-08-18 0 1.980 1.960 1.980 1.900 2.040 11,124,000 21,689,370 1.9498 1.258 1.246 1.258 1.208 1.297 17,501,564 1.2393 -2.94%
2009-08-17 0 2.040 2.030 2.040 2.030 2.100 12,375,000 25,356,650 2.0490 1.297 1.290 1.297 1.290 1.335 19,469,782 1.3024 -4.23%
2009-08-14 0 2.130 2.130 2.140 2.080 2.140 4,608,000 9,713,570 2.1080 1.354 1.354 1.360 1.322 1.360 7,249,839 1.3398 1.91%
2009-08-13 0 2.090 2.090 2.100 2.080 2.130 2,833,000 5,947,370 2.0993 1.328 1.328 1.335 1.322 1.354 4,457,203 1.3343 0.97%
2009-08-12 0 2.070 2.070 2.080 2.060 2.170 6,263,000 13,034,210 2.0811 1.316 1.316 1.322 1.309 1.379 9,853,676 1.3228 -4.61%
2009-08-11 0 2.170 2.150 2.170 2.100 2.200 8,035,000 17,390,530 2.1643 1.379 1.367 1.379 1.335 1.398 12,641,592 1.3757 3.33%
2009-08-10 0 2.100 2.100 2.110 2.050 2.160 3,802,000 7,953,550 2.0919 1.335 1.335 1.341 1.303 1.373 5,981,746 1.3296 3.45%
2009-08-07 0 2.030 2.020 2.030 2.000 2.190 7,154,000 14,854,980 2.0765 1.290 1.284 1.290 1.271 1.392 11,255,501 1.3198 -6.02%
2009-08-06 0 2.160 2.150 2.160 2.130 2.210 5,721,000 12,333,580 2.1558 1.373 1.367 1.373 1.354 1.405 9,000,939 1.3703 -2.70%
2009-08-05 0 2.220 2.210 2.220 2.170 2.340 9,749,000 21,739,780 2.2299 1.411 1.405 1.411 1.379 1.487 15,338,255 1.4174 -3.90%
2009-08-04 0 2.310 2.290 2.310 2.200 2.350 19,850,000 45,557,840 2.2951 1.468 1.456 1.468 1.398 1.494 31,230,317 1.4588 2.67%
2009-08-03 0 2.250 2.240 2.250 2.050 2.250 17,737,800 38,102,596 2.1481 1.430 1.424 1.430 1.303 1.430 27,907,160 1.3653 7.66%
2009-07-31 0 2.090 2.070 2.090 2.020 2.100 12,808,000 26,461,750 2.0660 1.328 1.316 1.328 1.284 1.335 20,151,028 1.3132 2.45%
2009-07-30 0 2.040 2.030 2.050 1.900 2.070 19,037,000 37,544,390 1.9722 1.297 1.290 1.303 1.208 1.316 29,951,211 1.2535 0.99%
2009-07-29 0 2.020 2.020 2.030 1.880 2.140 18,469,000 36,954,660 2.0009 1.284 1.284 1.290 1.195 1.360 29,057,568 1.2718 -3.35%
2009-07-28 0 2.090 2.090 2.110 1.900 2.140 19,442,000 39,094,780 2.0108 1.328 1.328 1.341 1.208 1.360 30,588,404 1.2781 10.00%
2009-07-27 0 1.900 1.890 1.900 1.850 1.930 9,850,000 18,676,010 1.8960 1.208 1.201 1.208 1.176 1.227 15,497,160 1.2051 -1.04%
2009-07-24 0 1.920 1.900 1.920 1.890 1.980 7,156,000 13,805,410 1.9292 1.220 1.208 1.220 1.201 1.258 11,258,647 1.2262 1.05%
2009-07-23 0 1.900 1.890 1.900 1.870 1.960 6,385,000 12,181,130 1.9078 1.208 1.201 1.208 1.189 1.246 10,045,621 1.2126 -1.04%
2009-07-22 0 1.920 1.920 1.930 1.890 2.000 15,486,000 30,380,810 1.9618 1.220 1.220 1.227 1.201 1.271 24,364,367 1.2469 -1.03%
2009-07-21 0 1.940 1.920 1.950 1.850 2.000 27,855,000 54,180,210 1.9451 1.233 1.220 1.239 1.176 1.271 43,824,710 1.2363 3.74%
2009-07-20 0 1.870 1.860 1.870 1.840 1.910 6,788,000 12,654,130 1.8642 1.189 1.182 1.189 1.170 1.214 10,679,667 1.1849 1.08%
2009-07-17 0 1.850 1.840 1.850 1.720 1.870 15,520,000 27,780,760 1.7900 1.176 1.170 1.176 1.093 1.189 24,417,860 1.1377 8.82%
2009-07-16 0 1.700 1.700 1.720 1.700 1.770 11,166,000 19,185,900 1.7182 1.081 1.081 1.093 1.081 1.125 17,567,643 1.0921 -1.16%
2009-07-15 0 1.720 1.710 1.730 1.640 1.760 11,812,000 20,112,360 1.7027 1.093 1.087 1.100 1.042 1.119 18,584,005 1.0822 6.17%
2009-07-14 0 1.620 1.620 1.630 1.590 1.650 16,975,000 27,354,230 1.6114 1.030 1.030 1.036 1.011 1.049 26,707,034 1.0242 2.53%
2009-07-13 0 1.580 1.580 1.590 1.580 1.750 8,737,000 14,460,460 1.6551 1.004 1.004 1.011 1.004 1.112 13,746,059 1.0520 -9.20%
2009-07-10 0 1.740 1.720 1.750 1.720 1.790 4,278,000 7,442,410 1.7397 1.106 1.093 1.112 1.093 1.138 6,730,645 1.1057 -0.57%
2009-07-09 0 1.750 1.740 1.750 1.690 1.780 6,296,000 10,846,670 1.7228 1.112 1.106 1.112 1.074 1.131 9,905,596 1.0950 -1.69%
2009-07-08 0 1.780 1.770 1.780 1.740 1.820 8,128,000 14,456,630 1.7786 1.131 1.125 1.131 1.106 1.157 12,787,910 1.1305 -2.73%
2009-07-07 0 1.830 1.830 1.840 1.810 1.900 7,126,000 13,248,100 1.8591 1.163 1.163 1.170 1.150 1.208 11,211,448 1.1817 -2.14%
2009-07-06 0 1.870 1.870 1.880 1.840 1.890 5,261,000 9,814,260 1.8655 1.189 1.189 1.195 1.170 1.201 8,277,214 1.1857 1.08%
2009-07-03 0 1.850 1.850 1.860 1.760 1.880 5,600,000 10,303,590 1.8399 1.176 1.176 1.182 1.119 1.195 8,810,568 1.1695 1.65%
2009-07-02 0 1.820 1.820 1.830 1.800 1.920 6,209,000 11,490,660 1.8506 1.157 1.157 1.163 1.144 1.220 9,768,717 1.1763 -2.67%
2009-06-30 0 1.870 1.860 1.880 1.830 1.910 7,381,000 13,822,490 1.8727 1.189 1.182 1.195 1.163 1.214 11,612,643 1.1903 1.63%
2009-06-29 0 1.840 1.830 1.850 1.790 1.850 5,550,000 10,102,060 1.8202 1.170 1.163 1.176 1.138 1.176 8,731,902 1.1569 0.00%
2009-06-26 0 1.840 1.840 1.850 1.810 1.860 4,478,000 8,242,140 1.8406 1.170 1.170 1.176 1.150 1.182 7,045,308 1.1699 1.66%
2009-06-25 0 1.810 1.810 1.830 1.810 1.860 1,796,000 3,275,260 1.8236 1.150 1.150 1.163 1.150 1.182 2,825,675 1.1591 -1.63%
2009-06-24 0 1.840 1.830 1.840 1.750 1.840 6,986,000 12,589,090 1.8020 1.170 1.163 1.170 1.112 1.170 10,991,184 1.1454 3.95%
2009-06-23 0 1.770 1.750 1.780 1.710 1.800 8,002,000 13,910,370 1.7384 1.125 1.112 1.131 1.087 1.144 12,589,672 1.1049 -2.21%
2009-06-22 0 1.810 1.810 1.820 1.770 1.820 10,620,000 19,089,010 1.7975 1.150 1.150 1.157 1.125 1.157 16,708,613 1.1425 -1.63%
2009-06-19 0 1.840 1.830 1.840 1.800 1.860 4,744,000 8,667,590 1.8271 1.170 1.163 1.170 1.144 1.182 7,463,810 1.1613 -0.54%
2009-06-18 0 1.850 1.840 1.850 1.750 1.860 19,460,000 35,524,150 1.8255 1.176 1.170 1.176 1.112 1.182 30,616,724 1.1603 5.11%
2009-06-17 0 1.760 1.760 1.770 1.640 1.780 17,764,000 30,400,240 1.7113 1.119 1.119 1.125 1.042 1.131 27,948,381 1.0877 -2.22%
2009-06-16 0 1.800 1.760 1.800 1.730 1.850 10,085,000 17,880,100 1.7729 1.144 1.119 1.144 1.100 1.176 15,866,889 1.1269 -1.64%
2009-06-15 0 1.830 1.830 1.850 1.800 1.960 19,195,000 35,813,770 1.8658 1.163 1.163 1.176 1.144 1.246 30,199,795 1.1859 -6.15%
2009-06-12 0 1.950 1.930 1.960 1.910 2.020 21,037,000 41,162,841 1.9567 1.239 1.227 1.246 1.214 1.284 33,097,843 1.2437 0.00%
2009-06-11 0 1.950 1.950 1.960 1.900 1.990 9,103,000 17,789,240 1.9542 1.239 1.239 1.246 1.208 1.265 14,321,893 1.2421 -0.51%
2009-06-10 0 1.960 1.950 1.960 1.880 1.980 21,111,000 40,500,440 1.9185 1.246 1.239 1.246 1.195 1.258 33,214,268 1.2194 3.70%
2009-06-09 0 1.890 1.860 1.890 1.790 1.910 21,839,000 40,613,430 1.8597 1.201 1.182 1.201 1.138 1.214 34,359,642 1.1820 3.28%
2009-06-08 0 1.830 1.810 1.820 1.780 1.990 28,780,000 54,034,070 1.8775 1.163 1.150 1.157 1.131 1.265 45,280,027 1.1933 -7.11%
2009-06-05 0 1.970 1.970 1.980 1.900 2.040 24,091,000 47,010,660 1.9514 1.252 1.252 1.258 1.208 1.297 37,902,749 1.2403 -0.51%
2009-06-04 0 1.980 1.980 1.990 1.920 2.010 22,580,000 44,262,560 1.9603 1.258 1.258 1.265 1.220 1.278 35,525,469 1.2459 -1.98%
2009-06-03 0 2.020 2.020 2.030 1.860 2.030 55,795,000 108,259,260 1.9403 1.284 1.284 1.290 1.182 1.290 87,783,151 1.2333 10.99%
2009-06-02 0 1.820 1.820 1.830 1.700 1.870 72,524,000 130,690,820 1.8020 1.157 1.157 1.163 1.081 1.189 114,103,150 1.1454 6.43%
2009-06-01 0 1.710 1.710 1.720 1.590 1.740 42,718,000 71,600,400 1.6761 1.087 1.087 1.093 1.011 1.106 67,208,901 1.0653 9.62%
2009-05-29 0 1.560 1.550 1.570 1.530 1.630 21,256,000 33,243,240 1.5639 0.992 0.985 0.998 0.972 1.036 33,442,399 0.9940 -2.50%
2009-05-27 0 1.600 1.590 1.610 1.580 1.670 14,866,000 24,002,580 1.6146 1.017 1.011 1.023 1.004 1.061 23,388,912 1.0262 -0.62%
2009-05-26 0 1.610 1.620 1.630 1.600 1.680 7,233,000 11,868,120 1.6408 1.023 1.030 1.036 1.017 1.068 11,379,793 1.0429 -1.23%
2009-05-25 0 1.630 1.630 1.640 1.560 1.650 13,303,000 21,311,440 1.6020 1.036 1.036 1.042 0.992 1.049 20,929,819 1.0182 0.62%
2009-05-22 0 1.620 1.620 1.630 1.480 1.670 25,797,000 40,905,070 1.5857 1.030 1.030 1.036 0.941 1.061 40,586,826 1.0078 -1.82%
2009-05-21 0 1.650 1.650 1.660 1.650 1.730 10,907,000 18,291,570 1.6770 1.049 1.049 1.055 1.049 1.100 17,160,155 1.0659 -1.20%
2009-05-20 0 1.670 1.660 1.670 1.550 1.730 18,404,000 30,577,890 1.6615 1.061 1.055 1.061 0.985 1.100 28,955,303 1.0560 4.37%
2009-05-19 0 1.600 1.600 1.610 1.540 1.640 27,244,000 43,364,390 1.5917 1.017 1.017 1.023 0.979 1.042 42,863,414 1.0117 6.67%
2009-05-18 0 1.500 1.470 1.500 1.360 1.540 58,036,000 84,154,580 1.4500 0.953 0.934 0.953 0.864 0.979 91,308,951 0.9216 8.70%
2009-05-15 0 1.380 1.370 1.380 1.360 1.430 17,676,000 24,617,670 1.3927 0.877 0.871 0.877 0.864 0.909 27,809,929 0.8852 1.47%
2009-05-14 0 1.360 1.340 1.350 1.320 1.390 15,749,000 21,368,160 1.3568 0.864 0.852 0.858 0.839 0.883 24,778,149 0.8624 -1.45%
2009-05-13 0 1.380 1.370 1.390 1.350 1.460 32,820,000 46,324,920 1.4115 0.877 0.871 0.883 0.858 0.928 51,636,222 0.8971 0.73%
2009-05-12 0 1.370 1.350 1.360 1.290 1.370 11,029,000 14,766,090 1.3388 0.871 0.858 0.864 0.820 0.871 17,352,099 0.8510 3.01%
2009-05-11 0 1.330 1.320 1.330 1.320 1.440 17,412,000 24,014,890 1.3792 0.845 0.839 0.845 0.839 0.915 27,394,573 0.8766 -2.21%
2009-05-08 0 1.360 1.350 1.360 1.320 1.390 13,207,000 17,860,340 1.3523 0.864 0.858 0.864 0.839 0.883 20,778,781 0.8595 0.00%
2009-05-07 0 1.360 1.340 1.360 1.270 1.440 32,361,000 43,471,360 1.3433 0.864 0.852 0.864 0.807 0.915 50,914,070 0.8538 -2.86%
2009-05-06 0 1.400 1.390 1.400 1.300 1.440 26,129,000 36,392,980 1.3928 0.890 0.883 0.890 0.826 0.915 41,109,167 0.8853 1.45%
2009-05-05 0 1.380 1.370 1.380 1.200 1.450 67,835,000 89,860,830 1.3247 0.877 0.871 0.877 0.763 0.922 106,725,872 0.8420 16.95%
2009-05-04 0 1.180 1.180 1.190 1.090 1.220 34,857,000 41,040,110 1.1774 0.750 0.750 0.756 0.693 0.775 54,841,066 0.7483 8.26%
2009-04-30 0 1.090 1.090 1.100 1.030 1.110 32,019,000 34,225,910 1.0689 0.693 0.693 0.699 0.655 0.706 50,375,996 0.6794 1.87%
2009-04-29 0 1.070 1.050 1.070 0.990 1.090 18,232,000 19,141,990 1.0499 0.680 0.667 0.680 0.629 0.693 28,684,692 0.6673 3.88%
2009-04-28 0 1.030 1.030 1.040 0.980 1.140 24,347,000 24,996,990 1.0267 0.655 0.655 0.661 0.623 0.725 38,305,518 0.6526 -8.04%
2009-04-27 0 1.120 1.110 1.130 1.100 1.250 20,918,000 24,065,120 1.1505 0.712 0.706 0.718 0.699 0.795 32,910,618 0.7312 -10.40%
2009-04-24 0 1.250 1.230 1.240 1.210 1.270 9,595,000 11,945,320 1.2450 0.795 0.782 0.788 0.769 0.807 15,095,964 0.7913 1.63%
2009-04-23 0 1.230 1.220 1.230 1.170 1.240 5,527,000 6,664,530 1.2058 0.782 0.775 0.782 0.744 0.788 8,695,716 0.7664 3.36%
2009-04-22 0 1.190 1.190 1.200 1.150 1.280 29,100,000 35,194,417 1.2094 0.756 0.756 0.763 0.731 0.814 45,783,488 0.7687 1.71%
2009-04-21 0 1.170 1.170 1.180 1.130 1.190 14,227,000 16,525,390 1.1616 0.744 0.744 0.750 0.718 0.756 22,383,563 0.7383 -2.50%
2009-04-20 0 1.200 1.200 1.210 1.100 1.230 21,181,000 24,994,980 1.1801 0.763 0.763 0.769 0.699 0.782 33,324,400 0.7501 4.35%
2009-04-17 0 1.150 1.140 1.150 1.130 1.210 17,355,000 20,278,660 1.1685 0.731 0.725 0.731 0.718 0.769 27,304,894 0.7427 0.00%
2009-04-16 0 1.150 1.130 1.140 1.080 1.250 40,684,000 46,945,540 1.1539 0.731 0.718 0.725 0.686 0.795 64,008,777 0.7334 -1.71%
2009-04-15 0 1.170 1.180 1.200 1.020 1.200 29,378,000 32,263,430 1.0982 0.744 0.750 0.763 0.648 0.763 46,220,869 0.6980 12.50%
2009-04-14 0 1.040 1.030 1.040 0.930 1.080 43,098,000 43,522,650 1.0099 0.661 0.655 0.661 0.591 0.686 67,806,761 0.6419 13.04%
2009-04-09 0 0.920 0.910 0.920 0.890 0.930 18,697,000 16,973,910 0.9078 0.585 0.578 0.585 0.566 0.591 29,416,284 0.5770 3.37%
2009-04-08 0 0.890 0.870 0.880 0.850 0.920 24,839,790 21,978,056 0.8848 0.566 0.553 0.559 0.540 0.585 39,080,832 0.5624 -4.30%
2009-04-07 0 0.930 0.920 0.930 0.870 0.940 22,666,048 20,548,600 0.9066 0.591 0.585 0.591 0.553 0.597 35,660,850 0.5762 0.00%
2009-04-06 0 0.930 0.920 0.930 0.830 0.950 51,115,000 46,091,010 0.9017 0.591 0.585 0.591 0.528 0.604 80,420,033 0.5731 13.41%
2009-04-03 0 0.820 0.820 0.830 0.790 0.850 21,522,000 17,756,230 0.8250 0.521 0.521 0.528 0.502 0.540 33,860,901 0.5244 0.00%
2009-04-02 0 0.820 0.810 0.820 0.770 0.830 37,079,000 30,152,140 0.8132 0.521 0.515 0.521 0.489 0.528 58,336,974 0.5169 7.89%
2009-04-01 0 0.760 0.750 0.760 0.750 0.770 10,695,000 8,073,770 0.7549 0.483 0.477 0.483 0.477 0.489 16,826,612 0.4798 2.98%
2009-03-31 0 0.760 0.760 0.770 0.750 0.770 6,207,000 4,750,220 0.7653 0.469 0.469 0.475 0.463 0.475 10,056,685 0.4723 1.33%
2009-03-30 0 0.750 0.740 0.750 0.750 0.790 11,841,000 9,096,660 0.7682 0.463 0.457 0.463 0.463 0.488 19,184,986 0.4742 -5.06%
2009-03-27 0 0.790 0.780 0.790 0.780 0.820 23,007,000 18,397,560 0.7997 0.488 0.481 0.488 0.481 0.506 37,276,326 0.4935 0.00%
2009-03-26 0 0.790 0.780 0.790 0.750 0.790 20,031,000 15,474,310 0.7725 0.488 0.481 0.488 0.463 0.488 32,454,561 0.4768 5.33%
2009-03-25 0 0.750 0.740 0.750 0.720 0.750 37,360,000 27,401,340 0.7334 0.463 0.457 0.463 0.444 0.463 60,531,297 0.4527 1.35%
2009-03-24 0 0.740 0.730 0.740 0.720 0.760 9,780,000 7,197,800 0.7360 0.457 0.451 0.457 0.444 0.469 15,845,720 0.4542 0.00%
2009-03-23 0 0.740 0.740 0.750 0.710 0.750 16,876,000 12,309,250 0.7294 0.457 0.457 0.463 0.438 0.463 27,342,778 0.4502 5.71%
2009-03-20 0 0.700 0.700 0.710 0.690 0.740 6,661,000 4,755,970 0.7140 0.432 0.432 0.438 0.426 0.457 10,792,264 0.4407 -6.67%
2009-03-19 0 0.750 0.750 0.760 0.740 0.760 6,931,000 5,204,760 0.7509 0.463 0.463 0.469 0.457 0.469 11,229,722 0.4635 0.00%
2009-03-18 0 0.750 0.740 0.750 0.740 0.760 10,538,000 7,903,500 0.7500 0.463 0.457 0.463 0.457 0.469 17,073,844 0.4629 2.74%
2009-03-17 0 0.730 0.710 0.730 0.690 0.760 26,846,000 19,678,920 0.7330 0.451 0.438 0.451 0.426 0.469 43,496,339 0.4524 4.29%
2009-03-16 0 0.700 0.700 0.710 0.690 0.710 6,403,000 4,468,390 0.6979 0.432 0.432 0.438 0.426 0.438 10,374,248 0.4307 1.45%
2009-03-13 0 0.690 0.680 0.690 0.680 0.700 5,717,000 3,928,170 0.6871 0.426 0.420 0.426 0.420 0.432 9,262,779 0.4241 2.99%
2009-03-12 0 0.670 0.670 0.680 0.670 0.680 2,124,000 1,442,090 0.6790 0.414 0.414 0.420 0.414 0.420 3,441,340 0.4190 -1.47%
2009-03-11 0 0.680 0.670 0.680 0.670 0.690 5,291,000 3,601,580 0.6807 0.420 0.414 0.420 0.414 0.426 8,572,567 0.4201 3.03%
2009-03-10 0 0.660 0.660 0.670 0.650 0.680 2,041,000 1,356,840 0.6648 0.407 0.407 0.414 0.401 0.420 3,306,862 0.4103 0.00%
2009-03-09 0 0.660 0.650 0.660 0.640 0.660 4,963,000 3,250,210 0.6549 0.407 0.401 0.407 0.395 0.407 8,041,136 0.4042 -1.49%
2009-03-06 0 0.670 0.660 0.670 0.670 0.710 8,983,000 6,147,930 0.6844 0.414 0.407 0.414 0.414 0.438 14,554,407 0.4224 -2.90%
2009-03-05 0 0.690 0.680 0.690 0.670 0.720 9,120,000 6,347,460 0.6960 0.426 0.420 0.426 0.414 0.444 14,776,377 0.4296 -1.43%
2009-03-04 0 0.700 0.690 0.700 0.660 0.720 11,922,000 8,263,750 0.6932 0.432 0.426 0.432 0.407 0.444 19,316,224 0.4278 4.48%
2009-03-03 0 0.670 0.660 0.670 0.630 0.670 6,401,000 4,168,540 0.6512 0.414 0.407 0.414 0.389 0.414 10,371,007 0.4019 0.00%
2009-03-02 0 0.670 0.660 0.670 0.650 0.700 6,832,000 4,536,520 0.6640 0.414 0.407 0.414 0.401 0.432 11,069,321 0.4098 -4.29%
2009-02-27 0 0.700 0.700 0.710 0.700 0.760 17,639,000 12,637,420 0.7164 0.432 0.432 0.438 0.432 0.469 28,579,003 0.4422 -7.89%
2009-02-26 0 0.760 0.750 0.760 0.740 0.760 8,453,000 6,329,040 0.7487 0.469 0.463 0.469 0.457 0.469 13,695,692 0.4621 0.00%
2009-02-25 0 0.760 0.760 0.770 0.740 0.760 11,834,000 8,835,800 0.7466 0.469 0.469 0.475 0.457 0.469 19,173,645 0.4608 2.70%
2009-02-24 0 0.740 0.740 0.750 0.730 0.780 16,533,000 12,436,980 0.7523 0.457 0.457 0.463 0.451 0.481 26,787,043 0.4643 -3.90%
2009-02-23 0 0.770 0.770 0.780 0.740 0.780 10,139,000 7,775,130 0.7669 0.475 0.475 0.481 0.457 0.481 16,427,377 0.4733 2.67%
2009-02-20 0 0.750 0.750 0.760 0.750 0.760 9,012,000 6,785,230 0.7529 0.463 0.463 0.469 0.463 0.469 14,601,393 0.4647 -1.32%
2009-02-19 0 0.760 0.760 0.770 0.760 0.780 6,761,000 5,181,310 0.7664 0.469 0.469 0.475 0.469 0.481 10,954,285 0.4730 -2.56%
2009-02-18 0 0.780 0.770 0.780 0.740 0.790 17,138,000 13,072,600 0.7628 0.481 0.475 0.481 0.457 0.488 27,767,274 0.4708 4.00%
2009-02-17 0 0.750 0.750 0.760 0.750 0.790 31,563,000 24,096,860 0.7635 0.463 0.463 0.469 0.463 0.488 51,138,901 0.4712 -5.06%
2009-02-16 0 0.790 0.780 0.790 0.730 0.800 35,158,000 26,796,830 0.7622 0.488 0.481 0.488 0.451 0.494 56,963,580 0.4704 6.76%
2009-02-13 0 0.740 0.730 0.740 0.730 0.740 10,204,000 7,519,690 0.7369 0.457 0.451 0.457 0.451 0.457 16,532,692 0.4548 1.37%
2009-02-12 0 0.730 0.720 0.730 0.710 0.730 6,988,000 5,067,280 0.7251 0.451 0.444 0.451 0.438 0.451 11,322,075 0.4476 1.39%
2009-02-11 0 0.720 0.720 0.730 0.710 0.730 20,171,000 14,554,370 0.7215 0.444 0.444 0.451 0.438 0.451 32,681,392 0.4453 -4.00%
2009-02-10 0 0.750 0.740 0.750 0.730 0.770 14,890,000 11,176,210 0.7506 0.463 0.457 0.463 0.451 0.475 24,125,027 0.4633 0.00%
2009-02-09 0 0.750 0.740 0.750 0.720 0.750 14,841,000 10,913,520 0.7354 0.463 0.457 0.463 0.444 0.463 24,045,637 0.4539 1.35%
2009-02-06 0 0.740 0.730 0.740 0.710 0.740 19,198,000 13,888,700 0.7234 0.457 0.451 0.457 0.438 0.457 31,104,921 0.4465 2.78%
2009-02-05 0 0.720 0.710 0.720 0.700 0.740 31,141,000 22,417,190 0.7199 0.444 0.438 0.444 0.432 0.457 50,455,169 0.4443 2.86%
2009-02-04 0 0.700 0.690 0.700 0.680 0.700 16,354,000 11,297,380 0.6908 0.432 0.426 0.432 0.420 0.432 26,497,025 0.4264 4.48%
2009-02-03 0 0.670 0.660 0.680 0.660 0.690 4,472,000 3,026,570 0.6768 0.414 0.407 0.420 0.407 0.426 7,245,609 0.4177 0.00%
2009-02-02 0 0.670 0.660 0.670 0.660 0.700 7,650,000 5,189,330 0.6783 0.414 0.407 0.414 0.407 0.432 12,394,658 0.4187 -4.29%
2009-01-30 0 0.700 0.690 0.700 0.650 0.700 15,537,000 10,631,460 0.6843 0.432 0.426 0.432 0.401 0.432 25,173,307 0.4223 6.06%
2009-01-29 0 0.660 0.660 0.670 0.660 0.690 16,211,000 10,912,380 0.6731 0.407 0.407 0.414 0.407 0.426 26,265,334 0.4155 1.54%
2009-01-23 0 0.650 0.650 0.660 0.640 0.660 8,886,000 5,781,200 0.6506 0.401 0.401 0.407 0.395 0.407 14,397,246 0.4015 0.00%
2009-01-22 0 0.650 0.650 0.660 0.650 0.670 9,053,000 5,987,000 0.6613 0.401 0.401 0.407 0.401 0.414 14,667,822 0.4082 -1.52%
2009-01-21 0 0.660 0.660 0.670 0.660 0.680 21,210,000 14,156,990 0.6675 0.407 0.407 0.414 0.407 0.420 34,364,797 0.4120 -4.35%
2009-01-20 0 0.690 0.680 0.690 0.650 0.700 10,672,000 7,319,100 0.6858 0.426 0.420 0.426 0.401 0.432 17,290,953 0.4233 0.00%
2009-01-19 0 0.690 0.680 0.690 0.660 0.700 10,737,000 7,224,870 0.6729 0.426 0.420 0.426 0.407 0.432 17,396,267 0.4153 1.47%
2009-01-16 0 0.680 0.670 0.680 0.670 0.710 16,140,000 11,130,950 0.6896 0.420 0.414 0.420 0.414 0.438 26,150,298 0.4257 -1.45%
2009-01-15 0 0.690 0.690 0.700 0.640 0.690 23,721,000 15,698,710 0.6618 0.426 0.426 0.432 0.395 0.426 38,433,161 0.4085 -1.43%
2009-01-14 0 0.700 0.690 0.700 0.690 0.730 30,625,000 21,480,470 0.7014 0.432 0.426 0.432 0.426 0.451 49,619,138 0.4329 2.94%
2009-01-13 0 0.680 0.680 0.690 0.680 0.730 29,675,000 20,924,670 0.7051 0.420 0.420 0.426 0.420 0.451 48,079,932 0.4352 -4.23%
2009-01-12 0 0.710 0.700 0.710 0.700 0.780 25,371,000 18,581,000 0.7324 0.438 0.432 0.438 0.432 0.481 41,106,519 0.4520 -7.79%
2009-01-09 0 0.770 0.770 0.780 0.760 0.800 13,409,000 10,433,480 0.7781 0.475 0.475 0.481 0.469 0.494 21,725,486 0.4802 0.00%
2009-01-08 0 0.770 0.770 0.780 0.760 0.790 33,926,000 26,219,670 0.7728 0.475 0.475 0.481 0.469 0.488 54,967,473 0.4770 -2.53%
2009-01-07 0 0.790 0.780 0.790 0.790 0.880 76,600,000 63,647,560 0.8309 0.488 0.481 0.488 0.488 0.543 124,108,602 0.5128 -8.14%
2009-01-06 0 0.860 0.860 0.870 0.840 0.900 64,576,001 56,466,821 0.8744 0.531 0.531 0.537 0.518 0.555 104,627,118 0.5397 0.00%
2009-01-05 0 0.860 0.850 0.860 0.780 0.880 86,745,000 72,411,830 0.8348 0.531 0.525 0.531 0.481 0.543 140,545,701 0.5152 3.61%
2009-01-02 0 0.830 0.820 0.830 0.760 0.850 50,481,000 41,116,040 0.8145 0.512 0.506 0.512 0.469 0.525 81,790,161 0.5027 9.21%
2008-12-31 0 0.760 0.750 0.760 0.750 0.770 6,823,000 5,172,760 0.7581 0.469 0.463 0.469 0.463 0.475 11,054,739 0.4679 1.33%
2008-12-30 0 0.750 0.750 0.760 0.750 0.800 26,053,000 20,068,870 0.7703 0.463 0.463 0.469 0.463 0.494 42,211,507 0.4754 -3.85%
2008-12-29 0 0.780 0.770 0.780 0.740 0.790 19,979,000 15,431,870 0.7724 0.481 0.475 0.481 0.457 0.488 32,370,310 0.4767 1.30%
2008-12-24 0 0.770 0.760 0.770 0.690 0.790 22,217,000 16,746,510 0.7538 0.475 0.469 0.475 0.426 0.488 35,996,355 0.4652 6.94%
2008-12-23 0 0.720 0.720 0.730 0.700 0.820 63,401,000 47,017,060 0.7416 0.444 0.444 0.451 0.432 0.506 102,723,361 0.4577 -10.00%
2008-12-22 0 0.800 0.800 0.810 0.800 0.910 71,643,000 61,259,670 0.8551 0.494 0.494 0.500 0.494 0.562 116,077,188 0.5277 -10.11%
2008-12-19 0 0.890 0.880 0.890 0.750 0.910 120,580,000 101,806,060 0.8443 0.549 0.543 0.549 0.463 0.562 195,365,734 0.5211 14.10%
2008-12-18 0 0.780 0.770 0.780 0.770 0.810 37,507,000 29,611,440 0.7895 0.481 0.475 0.481 0.475 0.500 60,769,469 0.4873 -1.27%
2008-12-17 0 0.790 0.780 0.790 0.730 0.810 122,538,000 95,374,060 0.7783 0.488 0.481 0.488 0.451 0.500 198,538,118 0.4804 9.72%
2008-12-16 0 0.720 0.720 0.730 0.710 0.760 59,248,000 43,227,170 0.7296 0.444 0.444 0.451 0.438 0.469 95,994,601 0.4503 -4.00%
2008-12-15 0 0.750 0.740 0.750 0.710 0.790 167,139,000 125,239,020 0.7493 0.463 0.457 0.463 0.438 0.488 270,801,405 0.4625 13.64%
2008-12-12 0 0.660 0.650 0.660 0.650 0.750 86,017,000 59,502,800 0.6918 0.407 0.401 0.407 0.401 0.463 139,366,183 0.4270 -8.33%
2008-12-11 0 0.720 0.720 0.730 0.590 0.750 125,682,000 85,291,950 0.6786 0.444 0.444 0.451 0.364 0.463 203,632,080 0.4189 20.00%
2008-12-10 0 0.600 0.600 0.610 0.570 0.610 38,850,000 22,920,490 0.5900 0.370 0.370 0.376 0.352 0.376 62,945,420 0.3641 5.26%
2008-12-09 0 0.570 0.560 0.570 0.570 0.660 34,074,000 20,969,490 0.6154 0.352 0.346 0.352 0.352 0.407 55,207,265 0.3798 -9.52%
2008-12-08 0 0.630 0.620 0.630 0.560 0.640 58,192,000 34,991,650 0.6013 0.389 0.383 0.389 0.346 0.395 94,283,652 0.3711 12.50%
2008-12-05 0 0.560 0.550 0.560 0.540 0.580 15,619,000 8,746,210 0.5600 0.346 0.339 0.346 0.333 0.358 25,306,165 0.3456 3.70%
2008-12-04 0 0.540 0.530 0.540 0.540 0.600 16,800,000 9,442,570 0.5621 0.333 0.327 0.333 0.333 0.370 27,219,641 0.3469 -5.26%
2008-12-03 0 0.570 0.570 0.580 0.520 0.570 20,439,000 11,149,030 0.5455 0.352 0.352 0.358 0.321 0.352 33,115,610 0.3367 7.55%
2008-12-02 0 0.530 0.530 0.540 0.520 0.540 21,579,000 11,475,930 0.5318 0.327 0.327 0.333 0.321 0.333 34,962,657 0.3282 -7.02%
2008-12-01 0 0.570 0.560 0.570 0.540 0.570 39,067,000 21,809,080 0.5582 0.352 0.346 0.352 0.333 0.352 63,297,007 0.3446 3.64%
2008-11-28 0 0.550 0.540 0.550 0.510 0.550 10,365,000 5,457,350 0.5265 0.339 0.333 0.339 0.315 0.339 16,793,546 0.3250 10.00%
2008-11-27 0 0.500 0.500 0.510 0.495 0.550 35,148,000 18,168,475 0.5169 0.309 0.309 0.315 0.306 0.339 56,947,378 0.3190 3.09%
2008-11-26 0 0.485 0.485 0.490 0.465 0.485 23,988,000 11,382,820 0.4745 0.299 0.299 0.302 0.287 0.299 38,865,759 0.2929 4.30%
2008-11-25 0 0.465 0.460 0.470 0.465 0.485 8,741,000 4,129,730 0.4725 0.287 0.284 0.290 0.287 0.299 14,162,314 0.2916 2.20%
2008-11-24 0 0.455 0.455 0.460 0.445 0.470 9,640,000 4,461,470 0.4628 0.281 0.281 0.284 0.275 0.290 15,618,889 0.2856 -4.21%
2008-11-21 0 0.475 0.470 0.475 0.455 0.485 27,119,000 12,797,330 0.4719 0.293 0.290 0.293 0.281 0.299 43,938,658 0.2913 -2.06%
2008-11-20 0 0.485 0.485 0.490 0.480 0.520 9,800,000 4,841,505 0.4940 0.299 0.299 0.302 0.296 0.321 15,878,124 0.3049 -6.73%
2008-11-19 0 0.520 0.510 0.520 0.500 0.540 3,652,000 1,913,400 0.5239 0.321 0.315 0.321 0.309 0.333 5,917,032 0.3234 0.00%
2008-11-18 0 0.520 0.510 0.520 0.490 0.580 9,662,000 5,070,120 0.5247 0.321 0.315 0.321 0.302 0.358 15,654,534 0.3239 -10.34%
2008-11-17 0 0.580 0.570 0.580 0.550 0.610 8,964,000 5,193,350 0.5794 0.358 0.352 0.358 0.339 0.376 14,523,623 0.3576 -4.92%
2008-11-14 0 0.610 0.610 0.620 0.610 0.660 11,437,000 7,093,340 0.6202 0.376 0.376 0.383 0.376 0.407 18,530,419 0.3828 -1.61%
2008-11-13 0 0.620 0.610 0.620 0.560 0.640 13,227,000 8,002,960 0.6050 0.383 0.376 0.383 0.346 0.395 21,430,607 0.3734 1.64%
2008-11-12 0 0.610 0.610 0.620 0.560 0.630 15,645,000 9,310,270 0.5951 0.376 0.376 0.383 0.346 0.389 25,348,291 0.3673 0.00%
2008-11-11 0 0.610 0.610 0.620 0.570 0.700 54,672,513 35,207,573 0.6440 0.376 0.376 0.383 0.352 0.432 88,581,321 0.3975 -6.15%
2008-11-10 0 0.650 0.640 0.650 0.540 0.660 81,905,000 47,587,600 0.5810 0.401 0.395 0.401 0.333 0.407 132,703,852 0.3586 22.64%
2008-11-07 0 0.530 0.520 0.530 0.460 0.530 41,107,200 20,402,984 0.4963 0.327 0.321 0.327 0.284 0.327 66,602,573 0.3063 6.00%
2008-11-06 0 0.500 0.500 0.520 0.500 0.550 28,441,000 14,919,360 0.5246 0.309 0.309 0.321 0.309 0.339 46,080,584 0.3238 -12.28%
2008-11-05 0 0.570 0.570 0.580 0.500 0.590 41,789,487 23,471,074 0.5617 0.352 0.352 0.358 0.309 0.364 67,708,026 0.3467 14.00%
2008-11-04 0 0.500 0.500 0.510 0.460 0.530 15,386,000 7,673,800 0.4988 0.309 0.309 0.315 0.284 0.327 24,928,655 0.3078 -3.85%
2008-11-03 0 0.520 0.510 0.520 0.440 0.540 39,283,000 19,397,460 0.4938 0.321 0.315 0.321 0.272 0.333 63,646,974 0.3048 20.93%
2008-10-31 0 0.430 0.430 0.470 0.365 0.470 40,139,000 17,016,432 0.4239 0.265 0.265 0.290 0.225 0.290 65,033,880 0.2617 16.22%
2008-10-30 0 0.370 0.370 0.375 0.330 0.400 51,689,000 18,975,225 0.3671 0.228 0.228 0.231 0.204 0.247 83,747,383 0.2266 12.12%
2008-10-29 0 0.330 0.330 0.340 0.310 0.390 26,997,000 9,289,050 0.3441 0.204 0.204 0.210 0.191 0.241 43,740,991 0.2124 8.20%
2008-10-28 0 0.305 0.305 0.320 0.300 0.350 16,027,063 5,292,744 0.3302 0.188 0.188 0.198 0.185 0.216 25,967,316 0.2038 -10.29%
2008-10-27 0 0.340 0.340 0.370 0.330 0.375 44,957,000 15,692,177 0.3490 0.210 0.210 0.228 0.204 0.231 72,840,084 0.2154 -8.11%
2008-10-24 0 0.370 0.370 0.375 0.355 0.465 51,446,000 20,185,965 0.3924 0.228 0.228 0.231 0.219 0.287 83,353,670 0.2422 -30.19%
2008-10-23 1 - - - - - 0 0 - 0.327 - - - - 0 - 0.00%
2008-10-22 1 - - - - - 0 0 - 0.327 - - - - 0 - 0.00%
2008-10-21 1 0.530 - - 0.520 0.550 2,356,000 1,258,730 0.5343 0.327 - - 0.321 0.339 3,817,231 0.3297 0.00%
2008-10-20 0 0.530 0.530 0.540 0.485 0.540 22,902,000 11,751,480 0.5131 0.327 0.327 0.333 0.299 0.333 37,106,204 0.3167 9.28%
2008-10-17 0 0.485 0.485 0.490 0.480 0.600 16,536,800 8,557,072 0.5175 0.299 0.299 0.302 0.296 0.370 26,793,200 0.3194 -17.80%
2008-10-16 0 0.590 0.590 0.600 0.580 0.660 7,299,000 4,444,360 0.6089 0.364 0.364 0.370 0.358 0.407 11,825,962 0.3758 -13.24%
2008-10-15 0 0.680 0.670 0.680 0.670 0.700 7,622,000 5,246,880 0.6884 0.420 0.414 0.420 0.414 0.432 12,349,292 0.4249 -4.23%
2008-10-14 0 0.710 0.700 0.710 0.650 0.730 28,437,000 19,747,200 0.6944 0.438 0.432 0.438 0.401 0.451 46,074,103 0.4286 7.58%
2008-10-13 0 0.660 0.640 0.660 0.620 0.710 12,892,000 8,519,200 0.6608 0.407 0.395 0.407 0.383 0.438 20,887,834 0.4079 0.00%
2008-10-10 0 0.660 0.660 0.670 0.660 0.750 5,423,000 3,673,090 0.6773 0.407 0.407 0.414 0.407 0.463 8,786,435 0.4180 -14.29%
2008-10-09 0 0.770 0.750 0.770 0.750 0.810 6,533,000 5,060,118 0.7745 0.475 0.463 0.475 0.463 0.500 10,584,876 0.4781 -1.28%
2008-10-08 0 0.780 0.780 0.810 0.780 0.930 5,500,000 4,632,560 0.8423 0.481 0.481 0.500 0.481 0.574 8,911,192 0.5199 -16.13%
2008-10-06 0 0.930 0.910 0.930 0.890 0.950 3,764,000 3,455,680 0.9181 0.574 0.562 0.574 0.549 0.586 6,098,496 0.5666 -2.11%
2008-10-03 0 0.950 0.950 0.970 0.940 0.980 1,953,000 1,872,200 0.9586 0.586 0.586 0.599 0.580 0.605 3,164,283 0.5917 -1.04%
2008-10-02 0 0.960 0.960 0.970 0.940 1.000 2,419,000 2,345,920 0.9698 0.593 0.593 0.599 0.580 0.617 3,919,304 0.5986 -4.00%
2008-09-30 0 1.000 0.940 1.000 0.900 1.000 9,055,000 8,634,790 0.9536 0.617 0.580 0.617 0.555 0.617 14,671,063 0.5886 -0.99%
2008-09-29 0 1.010 1.010 1.020 0.960 1.020 2,266,000 2,234,050 0.9859 0.623 0.623 0.630 0.593 0.630 3,671,411 0.6085 0.00%
2008-09-26 0 1.010 1.000 1.010 0.970 1.010 1,112,000 1,105,680 0.9943 0.623 0.617 0.623 0.599 0.623 1,801,681 0.6137 1.00%
2008-09-25 0 1.000 0.990 1.000 0.980 1.010 5,066,000 5,060,740 0.9990 0.617 0.611 0.617 0.605 0.623 8,208,018 0.6166 0.00%
2008-09-24 0 1.000 1.000 1.010 0.960 1.000 4,076,000 4,018,760 0.9860 0.617 0.617 0.623 0.593 0.617 6,604,003 0.6085 0.00%
2008-09-23 0 1.000 0.970 1.000 0.930 1.030 5,677,000 5,613,690 0.9888 0.617 0.599 0.617 0.574 0.636 9,197,970 0.6103 -7.41%
2008-09-22 0 1.080 1.060 1.080 0.990 1.100 6,555,000 6,940,170 1.0588 0.667 0.654 0.667 0.611 0.679 10,620,521 0.6535 2.86%
2008-09-19 0 1.050 1.000 1.050 0.870 1.080 12,830,000 12,344,140 0.9621 0.648 0.617 0.648 0.537 0.667 20,787,381 0.5938 12.90%
2008-09-18 0 0.930 0.900 0.930 0.820 0.940 4,035,000 3,558,110 0.8818 0.574 0.555 0.574 0.506 0.580 6,537,575 0.5443 -7.00%
2008-09-17 0 1.000 1.000 1.010 0.980 1.250 9,845,000 10,181,130 1.0341 0.617 0.617 0.623 0.605 0.772 15,951,034 0.6383 -7.41%
2008-09-16 0 1.080 1.080 1.090 0.980 1.090 3,295,000 3,436,170 1.0428 0.667 0.667 0.673 0.605 0.673 5,338,614 0.6436 -6.90%
2008-09-12 0 1.160 1.160 1.180 1.130 1.200 1,047,000 1,219,440 1.1647 0.716 0.716 0.728 0.697 0.741 1,696,367 0.7189 0.00%
2008-09-11 0 1.160 1.150 1.180 1.150 1.220 2,471,000 2,867,800 1.1606 0.716 0.710 0.728 0.710 0.753 4,003,556 0.7163 -6.45%
2008-09-10 0 1.240 1.240 1.260 1.230 1.320 3,658,000 4,606,210 1.2592 0.765 0.765 0.778 0.759 0.815 5,926,753 0.7772 -6.56%
2008-09-09 0 1.360 1.350 1.360 1.340 1.440 3,389,000 4,620,350 1.3633 0.819 0.813 0.819 0.807 0.867 5,627,463 0.8210 -5.56%
2008-09-08 0 1.440 1.420 1.440 1.410 1.550 3,473,000 5,055,850 1.4558 0.867 0.855 0.867 0.849 0.933 5,766,946 0.8767 -3.36%
2008-09-05 0 1.490 1.470 1.490 1.450 1.500 4,180,000 6,213,721 1.4865 0.897 0.885 0.897 0.873 0.903 6,940,925 0.8952 -1.97%
2008-09-04 0 1.520 1.520 1.540 1.500 1.590 4,860,000 7,455,590 1.5341 0.915 0.915 0.927 0.903 0.958 8,070,071 0.9239 -1.94%
2008-09-03 0 1.550 1.560 1.570 1.540 1.650 1,224,000 1,946,710 1.5904 0.933 0.939 0.945 0.927 0.994 2,032,462 0.9578 -4.91%
2008-09-02 0 1.630 1.600 1.630 1.570 1.720 3,401,000 5,561,900 1.6354 0.982 0.964 0.982 0.945 1.036 5,647,389 0.9849 -4.12%
2008-09-01 0 1.700 1.700 1.710 1.700 1.740 1,056,000 1,817,450 1.7211 1.024 1.024 1.030 1.024 1.048 1,753,497 1.0365 -4.49%
2008-08-29 0 1.780 1.780 1.790 1.670 1.780 9,685,000 16,763,410 1.7309 1.072 1.072 1.078 1.006 1.072 16,082,025 1.0424 2.30%
2008-08-28 0 1.740 1.720 1.740 1.700 1.790 1,174,000 2,025,240 1.7251 1.048 1.036 1.048 1.024 1.078 1,949,437 1.0389 -0.57%
2008-08-27 0 1.750 1.750 1.770 1.680 1.800 1,660,000 2,894,820 1.7439 1.054 1.054 1.066 1.012 1.084 2,756,444 1.0502 4.17%
2008-08-26 0 1.680 1.660 1.680 1.610 1.710 532,000 896,480 1.6851 1.012 1.000 1.012 0.970 1.030 883,391 1.0148 -1.75%
2008-08-25 0 1.710 1.710 1.720 1.640 1.750 1,285,000 2,180,650 1.6970 1.030 1.030 1.036 0.988 1.054 2,133,753 1.0220 3.64%
2008-08-21 0 1.650 1.650 1.660 1.610 1.680 853,000 1,403,420 1.6453 0.994 0.994 1.000 0.970 1.012 1,416,414 0.9908 -1.20%
2008-08-20 0 1.670 1.650 1.670 1.600 1.670 2,070,000 3,377,900 1.6318 1.006 0.994 1.006 0.964 1.006 3,437,253 0.9827 5.03%
2008-08-19 0 1.590 1.560 1.590 1.480 1.640 1,235,000 1,956,730 1.5844 0.958 0.939 0.958 0.891 0.988 2,050,728 0.9542 -1.85%
2008-08-18 0 1.620 1.610 1.630 1.600 1.690 1,263,000 2,051,810 1.6246 0.976 0.970 0.982 0.964 1.018 2,097,222 0.9783 -2.41%
2008-08-15 0 1.660 1.660 1.670 1.540 1.730 4,848,000 8,101,040 1.6710 1.000 1.000 1.006 0.927 1.042 8,050,145 1.0063 6.41%
2008-08-14 0 1.560 1.530 1.560 1.480 1.560 3,689,000 5,607,360 1.5200 0.939 0.921 0.939 0.891 0.939 6,125,616 0.9154 4.70%
2008-08-13 0 1.490 1.490 1.500 1.480 1.540 6,918,000 10,383,710 1.5010 0.897 0.897 0.903 0.891 0.927 11,487,398 0.9039 -2.61%
2008-08-12 0 1.530 1.520 1.530 1.520 1.590 7,321,000 11,401,600 1.5574 0.921 0.915 0.921 0.915 0.958 12,156,583 0.9379 0.00%
2008-08-11 0 1.530 1.530 1.540 1.500 1.630 15,339,000 23,723,890 1.5466 0.921 0.921 0.927 0.903 0.982 25,470,540 0.9314 -4.97%
2008-08-08 0 1.610 1.610 1.620 1.580 1.650 10,571,000 16,959,600 1.6044 0.970 0.970 0.976 0.952 0.994 17,553,235 0.9662 -0.62%
2008-08-07 0 1.620 1.620 1.640 1.600 1.780 15,078,000 25,287,350 1.6771 0.976 0.976 0.988 0.964 1.072 25,037,147 1.0100 -7.95%
2008-08-05 0 1.760 1.750 1.760 1.710 1.840 3,766,000 6,689,440 1.7763 1.060 1.054 1.060 1.030 1.108 6,253,475 1.0697 -3.83%
2008-08-04 0 1.830 1.830 1.840 1.820 1.860 2,488,000 4,565,490 1.8350 1.102 1.102 1.108 1.096 1.120 4,131,345 1.1051 -1.61%
2008-08-01 0 1.860 1.850 1.860 1.840 1.980 22,099,000 41,669,310 1.8856 1.120 1.114 1.120 1.108 1.192 36,695,577 1.1355 -6.06%
2008-07-31 0 1.980 1.960 1.980 1.890 1.980 5,307,000 10,241,340 1.9298 1.192 1.180 1.192 1.138 1.192 8,812,319 1.1622 2.06%
2008-07-30 0 1.940 1.940 1.960 1.930 2.030 13,435,000 26,475,850 1.9707 1.168 1.168 1.180 1.162 1.223 22,308,932 1.1868 -1.02%
2008-07-29 0 1.960 1.960 1.970 1.920 1.990 4,993,000 9,749,330 1.9526 1.180 1.180 1.186 1.156 1.198 8,290,919 1.1759 -2.97%
2008-07-28 0 2.020 2.020 2.030 2.000 2.080 2,030,000 4,139,300 2.0391 1.216 1.216 1.223 1.204 1.253 3,370,832 1.2280 -1.94%
2008-07-25 0 2.060 2.060 2.070 1.990 2.140 7,738,000 15,810,060 2.0432 1.241 1.241 1.247 1.198 1.289 12,849,015 1.2304 -4.63%
2008-07-24 0 2.160 2.150 2.160 2.030 2.180 9,818,000 20,974,450 2.1363 1.301 1.295 1.301 1.223 1.313 16,302,872 1.2865 3.35%
2008-07-23 0 2.090 2.010 2.090 1.820 2.090 14,519,000 28,645,740 1.9730 1.259 1.210 1.259 1.096 1.259 24,108,923 1.1882 11.76%
2008-07-22 0 1.870 1.870 1.880 1.870 1.910 4,127,000 7,771,860 1.8832 1.126 1.126 1.132 1.126 1.150 6,852,919 1.1341 -3.11%
2008-07-21 0 1.930 1.920 1.930 1.890 2.030 7,659,000 14,889,615 1.9441 1.162 1.156 1.162 1.138 1.223 12,717,835 1.1708 -3.50%
2008-07-18 0 2.000 1.990 2.000 1.960 2.120 4,136,000 8,339,920 2.0164 1.204 1.198 1.204 1.180 1.277 6,867,863 1.2143 -3.85%
2008-07-17 0 2.080 2.060 2.080 2.060 2.130 2,182,000 4,540,980 2.0811 1.253 1.241 1.253 1.241 1.283 3,623,230 1.2533 1.46%
2008-07-16 0 2.050 2.050 2.090 2.030 2.110 800,000 1,659,190 2.0740 1.235 1.235 1.259 1.223 1.271 1,328,407 1.2490 -1.44%
2008-07-15 0 2.080 2.070 2.080 2.050 2.120 2,370,000 4,927,530 2.0791 1.253 1.247 1.253 1.235 1.277 3,935,405 1.2521 -2.80%
2008-07-14 0 2.140 2.110 2.140 2.090 2.180 2,387,000 5,073,960 2.1257 1.289 1.271 1.289 1.259 1.313 3,963,634 1.2801 -0.47%
2008-07-11 0 2.150 2.150 2.160 2.100 2.180 8,242,000 17,594,860 2.1348 1.295 1.295 1.301 1.265 1.313 13,685,911 1.2856 -3.59%
2008-07-10 0 2.230 2.190 2.230 2.080 2.230 3,578,000 7,803,570 2.1810 1.343 1.319 1.343 1.253 1.343 5,941,299 1.3134 2.76%
2008-07-09 0 2.170 2.170 2.180 2.030 2.220 11,906,000 25,277,350 2.1231 1.307 1.307 1.313 1.223 1.337 19,770,014 1.2786 9.05%
2008-07-08 0 1.990 1.980 1.990 1.990 2.200 5,763,000 12,029,005 2.0873 1.198 1.192 1.198 1.198 1.325 9,569,510 1.2570 -9.55%
2008-07-07 0 2.200 2.200 2.210 2.130 2.240 8,709,082 19,061,900 2.1887 1.325 1.325 1.331 1.283 1.349 14,461,505 1.3181 -0.90%
2008-07-04 0 2.220 2.180 2.220 2.050 2.340 12,484,000 26,768,090 2.1442 1.337 1.313 1.337 1.235 1.409 20,729,788 1.2913 -6.72%
2008-07-03 0 2.380 2.340 2.380 2.340 2.500 4,389,000 10,631,850 2.4224 1.433 1.409 1.433 1.409 1.506 7,287,972 1.4588 -4.03%
2008-07-02 0 2.480 2.450 2.480 2.440 2.640 7,772,000 19,445,760 2.5020 1.494 1.475 1.494 1.469 1.590 12,905,472 1.5068 -7.12%
2008-06-30 0 2.670 2.670 2.680 2.590 2.730 6,232,000 16,382,680 2.6288 1.608 1.608 1.614 1.560 1.644 10,348,289 1.5831 1.14%
2008-06-27 0 2.640 2.640 2.650 2.600 2.690 3,813,000 10,045,740 2.6346 1.590 1.590 1.596 1.566 1.620 6,331,519 1.5866 -3.65%
2008-06-26 0 2.740 2.720 2.740 2.700 2.810 7,878,000 21,552,295 2.7358 1.650 1.638 1.650 1.626 1.692 13,081,486 1.6475 -0.72%
2008-06-25 0 2.760 2.750 2.760 2.700 2.760 2,626,000 7,152,480 2.7237 1.662 1.656 1.662 1.626 1.662 4,360,495 1.6403 2.60%
2008-06-24 0 2.690 2.680 2.690 2.630 2.730 7,824,000 21,092,540 2.6959 1.620 1.614 1.620 1.584 1.644 12,991,818 1.6235 -0.37%
2008-06-23 0 2.700 2.690 2.700 2.690 2.730 4,954,000 13,396,400 2.7042 1.626 1.620 1.626 1.620 1.644 8,226,159 1.6285 -0.74%
2008-06-20 0 2.720 2.710 2.720 2.590 2.740 13,293,000 35,423,550 2.6648 1.638 1.632 1.638 1.560 1.650 22,073,139 1.6048 0.74%
2008-06-19 0 2.700 2.700 2.720 2.690 2.850 6,714,000 18,465,300 2.7503 1.626 1.626 1.638 1.620 1.716 11,148,654 1.6563 -6.25%
2008-06-18 0 2.880 2.860 2.880 2.790 2.910 3,087,000 8,807,150 2.8530 1.734 1.722 1.734 1.680 1.752 5,125,990 1.7181 -1.37%
2008-06-17 0 2.920 2.900 2.920 2.840 2.950 6,675,000 19,314,444 2.8935 1.758 1.746 1.758 1.710 1.777 11,083,894 1.7426 0.00%
2008-06-16 0 2.920 2.900 2.920 2.810 2.970 11,263,369 32,491,162 2.8847 1.758 1.746 1.758 1.692 1.789 18,702,920 1.7372 3.91%
2008-06-13 0 2.810 2.750 2.810 2.580 2.900 23,241,000 63,341,690 2.7254 1.692 1.656 1.692 1.554 1.746 38,591,878 1.6413 -2.43%
2008-06-12 0 2.880 2.870 2.880 2.840 2.960 10,105,000 29,139,270 2.8836 1.734 1.728 1.734 1.710 1.783 16,779,438 1.7366 -2.70%
2008-06-11 0 2.960 2.950 2.960 2.910 3.020 8,004,000 23,815,990 2.9755 1.783 1.777 1.783 1.752 1.819 13,290,710 1.7919 0.34%
2008-06-10 0 2.950 2.950 2.960 2.890 3.080 33,894,000 100,136,400 2.9544 1.777 1.777 1.783 1.740 1.855 56,281,275 1.7792 -6.05%
2008-06-06 0 3.140 3.140 3.150 3.130 3.230 17,841,000 56,676,842 3.1768 1.891 1.891 1.897 1.885 1.945 29,625,132 1.9131 -1.57%
2008-06-05 0 3.190 3.180 3.190 3.150 3.250 52,647,384 168,818,976 3.2066 1.921 1.915 1.921 1.897 1.957 87,421,428 1.9311 2.24%
2008-06-04 0 3.120 3.120 3.140 3.010 3.180 26,733,000 83,601,800 3.1273 1.879 1.879 1.891 1.813 1.915 44,390,373 1.8833 1.96%
2008-06-03 0 3.060 3.050 3.060 2.970 3.060 18,390,000 55,466,280 3.0161 1.843 1.837 1.843 1.789 1.843 30,536,751 1.8164 0.66%
2008-06-02 0 3.040 3.040 3.050 3.030 3.100 11,838,000 36,121,190 3.0513 1.831 1.831 1.837 1.825 1.867 19,657,099 1.8376 0.00%
2008-05-30 0 3.040 3.030 3.040 3.010 3.060 8,756,000 26,606,240 3.0386 1.831 1.825 1.831 1.813 1.843 14,539,412 1.8299 1.33%
2008-05-29 0 3.000 3.000 3.020 3.000 3.140 12,944,000 39,186,410 3.0274 1.807 1.807 1.819 1.807 1.891 21,493,622 1.8232 -2.91%
2008-05-28 0 3.090 3.090 3.100 3.000 3.190 18,129,000 56,531,150 3.1183 1.861 1.861 1.867 1.807 1.921 30,103,358 1.8779 3.00%
2008-05-27 0 3.000 3.000 3.010 2.950 3.030 8,196,000 24,383,769 2.9751 1.807 1.807 1.813 1.777 1.825 13,609,528 1.7917 -0.66%
2008-05-26 0 3.020 2.990 3.020 2.980 3.030 20,927,000 62,786,250 3.0003 1.819 1.801 1.819 1.795 1.825 34,749,461 1.8068 -1.31%
2008-05-23 0 3.060 3.050 3.060 3.020 3.060 7,449,000 22,635,170 3.0387 1.843 1.837 1.843 1.819 1.843 12,369,128 1.8300 2.00%
2008-05-22 0 3.000 3.000 3.020 3.000 3.060 23,335,000 70,469,190 3.0199 1.807 1.807 1.819 1.807 1.843 38,747,966 1.8187 -2.28%
2008-05-21 0 3.070 3.060 3.070 3.030 3.090 9,895,000 30,227,880 3.0549 1.849 1.843 1.849 1.825 1.861 16,430,731 1.8397 0.99%
2008-05-20 0 3.040 3.030 3.040 3.030 3.090 20,728,000 63,345,540 3.0560 1.831 1.825 1.831 1.825 1.861 34,419,020 1.8404 -0.33%
2008-05-19 0 3.050 3.040 3.050 3.020 3.100 19,906,000 60,806,680 3.0547 1.837 1.831 1.837 1.819 1.867 33,054,082 1.8396 -0.33%
2008-05-16 0 3.060 3.050 3.060 3.050 3.210 47,395,000 147,425,410 3.1106 1.843 1.837 1.843 1.837 1.933 78,699,800 1.8733 -3.16%
2008-05-15 0 3.160 3.140 3.160 3.020 3.290 41,625,000 133,212,570 3.2003 1.903 1.891 1.903 1.819 1.981 69,118,666 1.9273 0.00%
2008-05-14 1 - - - - - 0 0 - 1.903 - - - - 0 - 0.00%
2008-05-13 1 3.160 3.150 3.170 3.130 3.180 1,068,000 3,376,820 3.1618 1.903 1.897 1.909 1.885 1.915 1,773,423 1.9041 0.00%
2008-05-09 0 3.160 3.150 3.160 3.120 3.260 41,381,000 131,461,970 3.1769 1.903 1.897 1.903 1.879 1.963 68,713,502 1.9132 -2.17%
2008-05-08 0 3.230 3.210 3.230 3.100 3.320 92,784,000 297,867,540 3.2103 1.945 1.933 1.945 1.867 1.999 154,068,619 1.9333 2.54%
2008-05-07 0 3.150 3.150 3.160 3.020 3.310 163,911,000 520,563,500 3.1759 1.897 1.897 1.903 1.819 1.993 272,175,607 1.9126 5.00%
2008-05-06 0 3.000 3.000 3.010 3.000 3.070 39,284,000 118,707,350 3.0218 1.807 1.807 1.813 1.807 1.849 65,231,415 1.8198 -1.32%
2008-05-05 0 3.040 3.030 3.040 2.920 3.180 276,777,000 850,021,380 3.0711 1.831 1.825 1.831 1.758 1.915 459,590,557 1.8495

Webb-site Database - Powered By Linux Group

Back to top