SinoMedia Holding Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00623  2008-07-08    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-22 0 1.930 1.930 1.940 1.930 1.930 89,000 171,770 1.9300 1.930 1.930 1.940 1.930 1.930 89,000 1.9300 -1.03%
2026-06-18 0 1.950 1.950 1.960 1.920 1.950 545,000 1,060,380 1.9457 1.950 1.950 1.960 1.920 1.950 545,000 1.9457 1.56%
2026-06-17 0 1.920 1.920 1.930 1.900 1.960 1,113,000 2,156,760 1.9378 1.920 1.920 1.930 1.900 1.960 1,113,000 1.9378 -1.54%
2026-06-16 0 1.950 1.950 1.970 1.950 1.960 801,000 1,565,370 1.9543 1.950 1.950 1.970 1.950 1.960 801,000 1.9543 0.00%
2026-06-15 0 1.950 1.950 1.990 1.950 2.040 341,000 677,210 1.9860 1.950 1.950 1.990 1.950 2.040 341,000 1.9860 0.00%
2026-06-12 0 2.060 2.040 2.070 2.050 2.070 492,000 1,015,310 2.0636 1.950 1.931 1.959 1.941 1.959 519,754 1.9534 0.49%
2026-06-11 0 2.050 2.050 2.060 2.040 2.050 452,000 923,240 2.0426 1.941 1.941 1.950 1.931 1.941 477,497 1.9335 0.00%
2026-06-10 0 2.050 2.050 2.060 2.040 2.060 414,000 849,200 2.0512 1.941 1.941 1.950 1.931 1.950 437,354 1.9417 -0.49%
2026-06-09 0 2.060 2.050 2.060 2.040 2.060 667,000 1,367,290 2.0499 1.950 1.941 1.950 1.931 1.950 704,626 1.9404 0.49%
2026-06-08 0 2.050 2.030 2.060 2.010 2.060 296,000 600,340 2.0282 1.941 1.922 1.950 1.903 1.950 312,697 1.9199 -0.49%
2026-06-05 0 2.060 2.060 2.070 2.060 2.070 143,000 294,780 2.0614 1.950 1.950 1.959 1.950 1.959 151,067 1.9513 -0.48%
2026-06-04 0 2.070 2.060 2.070 2.060 2.070 143,000 294,640 2.0604 1.959 1.950 1.959 1.950 1.959 151,067 1.9504 0.49%
2026-06-03 0 2.060 2.060 2.080 2.060 2.070 12,000 24,790 2.0658 1.950 1.950 1.969 1.950 1.959 12,677 1.9555 -0.48%
2026-06-02 0 2.070 2.060 2.070 2.050 2.100 363,000 746,860 2.0575 1.959 1.950 1.959 1.941 1.988 383,477 1.9476 0.00%
2026-06-01 0 2.070 2.070 2.080 2.070 2.070 53,000 109,710 2.0700 1.959 1.959 1.969 1.959 1.959 55,990 1.9595 0.98%
2026-05-29 0 2.050 2.050 2.070 2.050 2.060 301,000 617,730 2.0523 1.941 1.941 1.959 1.941 1.950 317,979 1.9427 -0.49%
2026-05-28 0 2.060 2.050 2.060 2.050 2.060 43,000 88,560 2.0595 1.950 1.941 1.950 1.941 1.950 45,426 1.9496 0.49%
2026-05-27 0 2.050 2.050 2.060 2.050 2.060 330,000 676,630 2.0504 1.941 1.941 1.950 1.941 1.950 348,615 1.9409 0.00%
2026-05-26 0 2.050 2.050 2.060 2.010 2.060 300,000 613,800 2.0460 1.941 1.941 1.950 1.903 1.950 316,923 1.9367 0.00%
2026-05-22 0 2.050 2.050 2.070 2.050 2.060 114,000 233,850 2.0513 1.941 1.941 1.959 1.941 1.950 120,431 1.9418 -0.49%
2026-05-21 0 2.060 2.050 2.060 2.050 2.060 182,000 373,310 2.0512 1.950 1.941 1.950 1.941 1.950 192,267 1.9416 0.98%
2026-05-20 0 2.040 2.050 2.060 2.030 2.050 140,915 287,870 2.0429 1.931 1.941 1.950 1.922 1.941 148,864 1.9338 -0.97%
2026-05-19 0 2.060 2.030 2.060 2.030 2.060 12,000 24,510 2.0425 1.950 1.922 1.950 1.922 1.950 12,677 1.9334 0.98%
2026-05-18 0 2.040 2.040 2.060 2.030 2.050 47,000 96,040 2.0434 1.931 1.931 1.950 1.922 1.941 49,651 1.9343 -1.45%
2026-05-15 0 2.070 2.020 2.070 2.000 2.070 1,156,000 2,345,210 2.0287 1.959 1.912 1.959 1.893 1.959 1,221,210 1.9204 0.98%
2026-05-14 0 2.050 2.050 2.070 2.040 2.050 182,000 372,190 2.0450 1.941 1.941 1.959 1.931 1.941 192,267 1.9358 0.00%
2026-05-13 0 2.050 2.050 2.060 2.000 2.050 406,922 823,793 2.0244 1.941 1.941 1.950 1.893 1.941 429,877 1.9163 -0.49%
2026-05-12 0 2.060 2.050 2.060 2.020 2.060 226,000 460,860 2.0392 1.950 1.941 1.950 1.912 1.950 238,749 1.9303 2.49%
2026-05-11 0 2.010 2.010 2.050 2.000 2.040 525,000 1,067,400 2.0331 1.903 1.903 1.941 1.893 1.931 554,615 1.9246 -1.47%
2026-05-08 0 2.040 2.040 2.070 2.040 2.050 36,000 73,700 2.0472 1.931 1.931 1.959 1.931 1.941 38,031 1.9379 -0.49%
2026-05-07 0 2.050 2.030 2.050 2.040 2.050 25,000 51,190 2.0476 1.941 1.922 1.941 1.931 1.941 26,410 1.9383 0.00%
2026-05-06 0 2.050 2.030 2.050 2.050 2.060 65,000 133,400 2.0523 1.941 1.922 1.941 1.941 1.950 68,667 1.9427 -0.97%
2026-05-05 0 2.070 2.060 2.070 2.020 2.060 73,000 149,150 2.0432 1.959 1.950 1.959 1.912 1.950 77,118 1.9341 0.49%
2026-05-04 0 2.060 2.050 2.060 2.000 2.060 278,000 563,990 2.0287 1.950 1.941 1.950 1.893 1.950 293,682 1.9204 0.98%
2026-04-30 0 2.040 1.980 2.040 1.970 2.060 1,241,000 2,499,160 2.0138 1.931 1.874 1.931 1.865 1.950 1,311,005 1.9063 3.03%
2026-04-29 0 1.980 1.970 2.000 1.960 1.990 91,000 180,310 1.9814 1.874 1.865 1.893 1.855 1.884 96,133 1.8756 0.51%
2026-04-28 0 1.970 1.960 1.970 1.960 1.980 444,000 875,270 1.9713 1.865 1.855 1.865 1.855 1.874 469,046 1.8661 -0.51%
2026-04-27 0 1.980 1.980 1.990 1.970 1.990 473,000 939,280 1.9858 1.874 1.874 1.884 1.865 1.884 499,682 1.8798 0.00%
2026-04-24 0 1.980 1.980 2.000 1.970 1.980 95,000 187,920 1.9781 1.874 1.874 1.893 1.865 1.874 100,359 1.8725 0.00%
2026-04-23 0 1.980 1.980 2.060 1.970 2.000 370,000 734,350 1.9847 1.874 1.874 1.950 1.865 1.893 390,872 1.8787 0.00%
2026-04-22 0 1.980 1.980 2.030 1.970 2.020 19,000 38,240 2.0126 1.874 1.874 1.922 1.865 1.912 20,072 1.9052 -1.98%
2026-04-21 0 2.020 1.970 2.020 1.950 2.020 850,000 1,689,470 1.9876 1.912 1.865 1.912 1.846 1.912 897,949 1.8815 -0.49%
2026-04-20 0 2.030 1.990 2.040 1.980 2.030 127,000 253,640 1.9972 1.922 1.884 1.931 1.874 1.922 134,164 1.8905 0.50%
2026-04-17 0 2.020 1.970 1.990 1.990 2.020 50,000 99,990 1.9998 1.912 1.865 1.884 1.884 1.912 52,821 1.8930 0.00%
2026-04-16 0 2.020 2.000 2.020 2.000 2.050 57,000 115,990 2.0349 1.912 1.893 1.912 1.893 1.941 60,215 1.9263 -0.49%
2026-04-15 0 2.030 2.010 2.030 2.010 2.060 91,000 184,390 2.0263 1.922 1.903 1.922 1.903 1.950 96,133 1.9181 -0.49%
2026-04-14 0 2.040 2.030 2.040 2.020 2.080 212,000 432,580 2.0405 1.931 1.922 1.931 1.912 1.969 223,959 1.9315 -1.92%
2026-04-13 0 2.080 2.040 2.080 2.020 2.120 1,073,000 2,215,630 2.0649 1.969 1.931 1.969 1.912 2.007 1,133,528 1.9546 0.97%
2026-04-10 0 2.060 2.040 2.060 2.010 2.060 377,000 769,610 2.0414 1.950 1.931 1.950 1.903 1.950 398,267 1.9324 2.49%
2026-04-09 0 2.010 2.020 2.030 1.970 2.030 578,000 1,158,250 2.0039 1.903 1.912 1.922 1.865 1.922 610,605 1.8969 1.01%
2026-04-08 0 1.990 1.990 2.020 1.950 2.020 727,000 1,448,630 1.9926 1.884 1.884 1.912 1.846 1.912 768,010 1.8862 1.02%
2026-04-02 0 1.970 1.930 1.970 1.930 1.970 467,000 910,790 1.9503 1.865 1.827 1.865 1.827 1.865 493,344 1.8462 0.00%
2026-04-01 0 1.970 1.890 1.970 1.880 1.970 337,000 647,380 1.9210 1.865 1.789 1.865 1.780 1.865 356,010 1.8184 4.23%
2026-03-31 0 1.890 1.850 1.890 1.810 1.900 654,000 1,216,150 1.8596 1.789 1.751 1.789 1.713 1.799 690,892 1.7603 0.53%
2026-03-30 0 1.880 1.830 1.880 1.740 1.880 44,000 80,460 1.8286 1.780 1.732 1.780 1.647 1.780 46,482 1.7310 2.73%
2026-03-27 0 1.830 1.810 1.830 1.770 1.810 77,000 137,910 1.7910 1.732 1.713 1.732 1.675 1.713 81,344 1.6954 2.81%
2026-03-26 0 1.780 1.720 1.780 1.690 1.780 86,000 146,920 1.7084 1.685 1.628 1.685 1.600 1.685 90,851 1.6171 0.00%
2026-03-25 0 1.780 1.750 1.780 1.720 1.780 28,000 49,260 1.7593 1.685 1.657 1.685 1.628 1.685 29,579 1.6653 1.14%
2026-03-24 0 1.760 1.760 1.790 1.760 1.820 49,000 87,460 1.7849 1.666 1.666 1.694 1.666 1.723 51,764 1.6896 0.57%
2026-03-23 0 1.750 1.750 1.790 1.710 1.850 557,000 991,310 1.7797 1.657 1.657 1.694 1.619 1.751 588,421 1.6847 -6.91%
2026-03-20 0 1.880 1.880 1.890 1.820 1.890 144,000 269,750 1.8733 1.780 1.780 1.789 1.723 1.789 152,123 1.7732 -1.05%
2026-03-19 0 1.900 1.900 1.920 1.870 1.940 303,000 579,690 1.9132 1.799 1.799 1.817 1.770 1.836 320,092 1.8110 -2.06%
2026-03-18 0 1.940 1.940 1.960 1.940 1.970 247,000 482,110 1.9519 1.836 1.836 1.855 1.836 1.865 260,933 1.8476 -2.51%
2026-03-17 0 1.990 1.950 1.990 1.940 1.990 380,000 741,680 1.9518 1.884 1.846 1.884 1.836 1.884 401,436 1.8476 1.53%
2026-03-16 0 1.960 1.950 1.970 1.930 1.960 201,000 392,510 1.9528 1.855 1.846 1.865 1.827 1.855 212,338 1.8485 -2.00%
2026-03-13 0 2.000 1.990 2.000 1.960 2.000 95,000 187,400 1.9726 1.893 1.884 1.893 1.855 1.893 100,359 1.8673 -0.50%
2026-03-12 0 2.010 1.980 2.010 1.970 2.000 107,000 213,500 1.9953 1.903 1.874 1.903 1.865 1.893 113,036 1.8888 0.50%
2026-03-11 0 2.000 1.990 2.000 1.960 2.000 234,000 462,370 1.9759 1.893 1.884 1.893 1.855 1.893 247,200 1.8704 1.01%
2026-03-10 0 1.980 1.980 2.010 1.950 2.010 62,000 124,130 2.0021 1.874 1.874 1.903 1.846 1.903 65,497 1.8952 0.00%
2026-03-09 0 1.980 1.970 1.980 1.960 2.010 200,000 396,860 1.9843 1.874 1.865 1.874 1.855 1.903 211,282 1.8783 -1.00%
2026-03-06 0 2.000 1.980 2.040 2.000 2.050 93,000 188,150 2.0231 1.893 1.874 1.931 1.893 1.941 98,246 1.9151 0.00%
2026-03-05 0 2.000 1.990 2.000 2.000 2.040 20,000 40,400 2.0200 1.893 1.884 1.893 1.893 1.931 21,128 1.9121 1.01%
2026-03-04 0 1.980 1.970 1.990 1.960 2.010 182,000 358,760 1.9712 1.874 1.865 1.884 1.855 1.903 192,267 1.8660 -2.94%
2026-03-03 0 2.040 2.000 2.060 2.000 2.060 252,000 511,740 2.0307 1.931 1.893 1.950 1.893 1.950 266,215 1.9223 0.49%
2026-03-02 0 2.030 2.000 2.050 1.990 2.050 526,000 1,055,820 2.0073 1.922 1.893 1.941 1.884 1.941 555,672 1.9001 0.50%
2026-02-27 0 2.020 2.020 2.040 1.970 2.020 158,000 315,090 1.9942 1.912 1.912 1.931 1.865 1.912 166,913 1.8878 2.54%
2026-02-26 0 1.970 1.970 1.980 1.950 1.970 162,000 317,850 1.9620 1.865 1.865 1.874 1.846 1.865 171,138 1.8573 1.03%
2026-02-25 0 1.950 1.950 1.960 1.940 1.980 272,000 531,550 1.9542 1.846 1.846 1.855 1.836 1.874 287,344 1.8499 -1.52%
2026-02-24 0 1.980 1.980 2.000 1.970 1.980 51,000 100,730 1.9751 1.874 1.874 1.893 1.865 1.874 53,877 1.8696 -1.00%
2026-02-23 0 2.000 1.990 2.010 2.000 2.020 73,000 146,530 2.0073 1.893 1.884 1.903 1.893 1.912 77,118 1.9001 0.00%
2026-02-20 0 2.000 1.970 2.020 1.940 2.010 309,000 613,720 1.9861 1.893 1.865 1.912 1.836 1.903 326,431 1.8801 0.00%
2026-02-16 0 2.000 1.990 2.030 1.920 2.000 78,000 154,480 1.9805 1.893 1.884 1.922 1.817 1.893 82,400 1.8748 4.17%
2026-02-13 0 1.920 1.920 1.960 1.920 1.920 3,000 5,760 1.9200 1.817 1.817 1.855 1.817 1.817 3,169 1.8175 0.00%
2026-02-12 0 1.920 1.910 1.940 1.900 1.940 376,000 721,050 1.9177 1.817 1.808 1.836 1.799 1.836 397,210 1.8153 -1.03%
2026-02-11 0 1.940 1.940 1.950 1.900 1.950 525,000 1,003,420 1.9113 1.836 1.836 1.846 1.799 1.846 554,615 1.8092 -1.02%
2026-02-10 0 1.960 1.950 1.980 1.950 1.980 78,000 153,000 1.9615 1.855 1.846 1.874 1.846 1.874 82,400 1.8568 -1.51%
2026-02-09 0 1.990 1.960 2.000 1.960 2.000 112,000 220,940 1.9727 1.884 1.855 1.893 1.855 1.893 118,318 1.8673 0.00%
2026-02-06 0 1.990 1.960 1.990 1.950 1.990 144,000 285,660 1.9838 1.884 1.855 1.884 1.846 1.884 152,123 1.8778 0.51%
2026-02-05 0 1.980 1.950 1.980 1.940 1.980 67,000 130,840 1.9528 1.874 1.846 1.874 1.836 1.874 70,779 1.8486 1.02%
2026-02-04 0 1.960 1.950 1.960 1.950 1.970 238,000 464,970 1.9537 1.855 1.846 1.855 1.846 1.865 251,426 1.8493 -2.49%
2026-02-03 0 2.010 1.980 2.010 1.940 2.010 164,000 321,760 1.9620 1.903 1.874 1.903 1.836 1.903 173,251 1.8572 2.03%
2026-02-02 0 1.970 1.950 1.980 1.920 2.060 531,000 1,042,830 1.9639 1.865 1.846 1.874 1.817 1.950 560,954 1.8590 -2.48%
2026-01-30 0 2.020 2.020 2.040 2.020 2.060 277,000 566,110 2.0437 1.912 1.912 1.931 1.912 1.950 292,626 1.9346 -3.81%
2026-01-29 0 2.100 2.040 2.100 2.040 2.100 300,000 618,930 2.0631 1.988 1.931 1.988 1.931 1.988 316,923 1.9529 0.96%
2026-01-28 0 2.080 2.080 2.100 2.020 2.080 946,000 1,937,520 2.0481 1.969 1.969 1.988 1.912 1.969 999,364 1.9388 0.48%
2026-01-27 0 2.070 2.060 2.070 2.060 2.100 172,000 357,930 2.0810 1.959 1.950 1.959 1.950 1.988 181,703 1.9699 -0.96%
2026-01-26 0 2.090 2.090 2.100 2.080 2.150 407,000 858,480 2.1093 1.978 1.978 1.988 1.969 2.035 429,959 1.9967 -1.42%
2026-01-23 0 2.120 2.110 2.130 2.090 2.150 618,000 1,308,330 2.1170 2.007 1.997 2.016 1.978 2.035 652,862 2.0040 2.91%
2026-01-22 0 2.060 2.030 2.060 2.020 2.060 279,000 570,660 2.0454 1.950 1.922 1.950 1.912 1.950 294,738 1.9362 1.98%
2026-01-21 0 2.020 1.990 2.020 1.980 2.020 218,000 436,640 2.0029 1.912 1.884 1.912 1.874 1.912 230,297 1.8960 0.00%
2026-01-20 0 2.020 2.010 2.020 1.990 2.030 179,000 361,300 2.0184 1.912 1.903 1.912 1.884 1.922 189,097 1.9107 0.50%
2026-01-19 0 2.010 2.000 2.010 1.950 2.010 243,000 479,220 1.9721 1.903 1.893 1.903 1.846 1.903 256,708 1.8668 2.55%
2026-01-16 0 1.960 1.940 1.960 1.930 1.960 669,000 1,307,200 1.9540 1.855 1.836 1.855 1.827 1.855 706,738 1.8496 0.00%
2026-01-15 0 1.960 1.950 1.960 1.940 1.960 416,000 814,960 1.9590 1.855 1.846 1.855 1.836 1.855 439,467 1.8544 0.00%
2026-01-14 0 1.960 1.930 1.960 1.880 1.960 1,043,000 2,018,890 1.9357 1.855 1.827 1.855 1.780 1.855 1,101,836 1.8323 0.00%
2026-01-13 0 1.960 1.940 1.960 1.930 1.970 1,031,000 2,013,170 1.9526 1.855 1.836 1.855 1.827 1.865 1,089,159 1.8484 0.00%
2026-01-09 0 1.960 1.950 1.960 1.950 1.960 203,000 397,510 1.9582 1.855 1.846 1.855 1.846 1.855 214,451 1.8536 0.00%
2026-01-08 0 1.960 1.950 1.960 1.950 1.960 862,000 1,686,950 1.9570 1.855 1.846 1.855 1.846 1.855 910,626 1.8525 0.00%
2026-01-07 0 1.960 1.950 1.960 1.930 1.960 448,000 876,540 1.9566 1.855 1.846 1.855 1.827 1.855 473,272 1.8521 0.00%
2026-01-06 0 1.960 1.950 1.960 1.940 1.970 323,000 630,090 1.9507 1.855 1.846 1.855 1.836 1.865 341,221 1.8466 0.51%
2026-01-05 0 1.950 1.950 1.960 1.930 1.960 107,000 208,350 1.9472 1.846 1.846 1.855 1.827 1.855 113,036 1.8432 3.17%
2025-12-31 0 1.890 1.870 1.890 1.890 1.910 64,000 121,780 1.9028 1.789 1.770 1.789 1.789 1.808 67,610 1.8012 -2.07%
2025-12-30 0 1.930 1.930 1.940 1.900 1.940 175,000 337,020 1.9258 1.827 1.827 1.836 1.799 1.836 184,872 1.8230 -0.52%
2025-12-29 0 1.940 1.900 1.940 1.820 1.940 174,000 331,170 1.9033 1.836 1.799 1.836 1.723 1.836 183,815 1.8016 1.04%
2025-12-24 0 1.920 1.820 1.920 1.820 1.920 105,980 195,394 1.8437 1.817 1.723 1.817 1.723 1.817 111,958 1.7452 3.78%
2025-12-23 0 1.850 1.850 1.930 1.850 1.870 185,000 343,370 1.8561 1.751 1.751 1.827 1.751 1.770 195,436 1.7569 -0.54%
2025-12-22 0 1.860 1.860 1.920 1.860 1.910 118,000 220,880 1.8719 1.761 1.761 1.817 1.761 1.808 124,656 1.7719 -2.11%
2025-12-19 0 1.900 1.870 1.900 1.850 1.910 269,000 508,740 1.8912 1.799 1.770 1.799 1.751 1.808 284,174 1.7902 3.26%
2025-12-18 0 1.840 1.810 1.850 1.760 1.840 147,000 266,630 1.8138 1.742 1.713 1.751 1.666 1.742 155,292 1.7170 5.14%
2025-12-17 0 1.750 1.750 1.800 1.750 1.780 41,000 72,610 1.7710 1.657 1.657 1.704 1.657 1.685 43,313 1.6764 -0.57%
2025-12-16 0 1.760 1.760 1.800 1.760 1.790 81,000 144,240 1.7807 1.666 1.666 1.704 1.666 1.694 85,569 1.6857 -1.68%
2025-12-15 0 1.790 1.770 1.800 1.770 1.790 58,000 103,420 1.7831 1.694 1.675 1.704 1.675 1.694 61,272 1.6879 0.00%
2025-12-12 0 1.790 1.790 1.820 1.770 1.800 228,000 406,810 1.7843 1.694 1.694 1.723 1.675 1.704 240,862 1.6890 1.70%
2025-12-11 0 1.760 1.760 1.800 1.760 1.810 141,000 252,390 1.7900 1.666 1.666 1.704 1.666 1.713 148,954 1.6944 -2.76%
2025-12-10 0 1.810 1.810 1.830 1.800 1.840 351,000 637,170 1.8153 1.713 1.713 1.732 1.704 1.742 370,800 1.7184 0.00%
2025-12-09 0 1.810 1.810 1.860 1.810 1.910 301,000 562,030 1.8672 1.713 1.713 1.761 1.713 1.808 317,979 1.7675 -5.24%
2025-12-08 0 1.910 1.910 1.920 1.910 1.940 121,000 232,100 1.9182 1.808 1.808 1.817 1.808 1.836 127,826 1.8158 -1.55%
2025-12-05 0 1.940 1.940 1.950 1.940 1.950 6,000 11,650 1.9417 1.836 1.836 1.846 1.836 1.846 6,338 1.8380 0.00%
2025-12-04 0 1.940 1.940 1.960 1.940 1.960 46,000 89,650 1.9489 1.836 1.836 1.855 1.836 1.855 48,595 1.8448 -1.02%
2025-12-03 0 1.960 1.940 1.960 1.930 2.000 537,000 1,053,470 1.9618 1.855 1.836 1.855 1.827 1.893 567,292 1.8570 -0.51%
2025-12-02 0 1.970 1.930 1.970 1.930 1.970 91,000 178,100 1.9571 1.865 1.827 1.865 1.827 1.865 96,133 1.8526 0.51%
2025-12-01 0 1.960 1.950 1.960 1.930 1.980 583,000 1,140,930 1.9570 1.855 1.846 1.855 1.827 1.874 615,887 1.8525 -0.51%
2025-11-28 0 1.970 1.940 1.970 1.940 1.990 274,000 537,380 1.9612 1.865 1.836 1.865 1.836 1.884 289,456 1.8565 -1.50%
2025-11-27 0 2.000 1.960 2.000 1.960 2.000 121,000 240,690 1.9892 1.893 1.855 1.893 1.855 1.893 127,826 1.8830 0.00%
2025-11-26 0 2.000 1.990 2.000 1.980 2.070 903,000 1,804,900 1.9988 1.893 1.884 1.893 1.874 1.959 953,938 1.8921 0.00%
2025-11-25 0 2.000 1.980 2.000 1.980 2.000 391,000 781,100 1.9977 1.893 1.874 1.893 1.874 1.893 413,056 1.8910 -1.48%
2025-11-24 0 2.030 1.980 2.030 1.960 2.030 433,000 864,110 1.9956 1.922 1.874 1.922 1.855 1.922 457,426 1.8891 0.50%
2025-11-21 0 2.020 1.970 2.020 1.940 2.020 449,000 890,090 1.9824 1.912 1.865 1.912 1.836 1.912 474,328 1.8765 -0.98%
2025-11-20 0 2.040 1.960 2.040 1.960 2.040 343,000 686,260 2.0008 1.931 1.855 1.931 1.855 1.931 362,349 1.8939 0.49%
2025-11-19 0 2.030 1.930 2.030 1.900 2.030 715,000 1,399,080 1.9568 1.922 1.827 1.922 1.799 1.922 755,333 1.8523 1.50%
2025-11-18 0 2.000 1.950 2.000 1.950 2.000 146,000 288,080 1.9732 1.893 1.846 1.893 1.846 1.893 154,236 1.8678 -1.48%
2025-11-17 0 2.030 2.030 2.050 1.980 2.050 569,000 1,141,860 2.0068 1.922 1.922 1.941 1.874 1.941 601,097 1.8996 -0.98%
2025-11-14 0 2.050 2.000 2.050 1.950 2.050 568,000 1,140,210 2.0074 1.941 1.893 1.941 1.846 1.941 600,041 1.9002 1.49%
2025-11-13 0 2.020 2.020 2.040 1.930 2.070 583,000 1,161,150 1.9917 1.912 1.912 1.931 1.827 1.959 615,887 1.8853 1.00%
2025-11-12 0 2.000 1.980 2.000 1.950 2.010 395,000 781,266 1.9779 1.893 1.874 1.893 1.846 1.903 417,282 1.8723 -0.50%
2025-11-11 0 2.010 1.980 2.010 1.900 2.050 553,000 1,091,223 1.9733 1.903 1.874 1.903 1.799 1.941 584,195 1.8679 5.79%
2025-11-10 0 1.900 1.900 1.910 1.870 1.950 105,822 200,615 1.8958 1.799 1.799 1.808 1.770 1.846 111,791 1.7945 1.06%
2025-11-07 0 1.880 1.880 1.890 1.870 1.980 719,845 1,379,973 1.9170 1.780 1.780 1.789 1.770 1.874 760,452 1.8147 -5.53%
2025-11-06 0 1.990 1.990 2.020 1.980 2.020 110,000 220,310 2.0028 1.884 1.884 1.912 1.874 1.912 116,205 1.8959 -1.00%
2025-11-05 0 2.010 2.000 2.030 1.960 2.050 135,000 269,840 1.9988 1.903 1.893 1.922 1.855 1.941 142,615 1.8921 1.52%
2025-11-04 0 1.980 1.970 1.980 1.980 2.040 503,000 1,002,760 1.9936 1.874 1.865 1.874 1.874 1.931 531,374 1.8871 -1.00%
2025-11-03 0 2.000 2.000 2.010 2.000 2.090 149,000 301,570 2.0240 1.893 1.893 1.903 1.893 1.978 157,405 1.9159 -0.99%
2025-10-31 0 2.020 2.020 2.040 2.010 2.080 461,000 937,380 2.0334 1.912 1.912 1.931 1.903 1.969 487,005 1.9248 -1.94%
2025-10-30 0 2.060 2.050 2.090 2.000 2.130 1,221,000 2,520,165 2.0640 1.950 1.941 1.978 1.893 2.016 1,289,877 1.9538 -3.74%
2025-10-28 0 2.140 2.140 2.150 2.130 2.190 96,000 206,420 2.1502 2.026 2.026 2.035 2.016 2.073 101,415 2.0354 -0.47%
2025-10-27 0 2.150 2.150 2.180 2.150 2.210 233,000 504,380 2.1647 2.035 2.035 2.064 2.035 2.092 246,144 2.0491 0.00%
2025-10-24 0 2.150 2.150 2.170 2.150 2.180 125,857 272,996 2.1691 2.035 2.035 2.054 2.035 2.064 132,957 2.0533 -1.83%
2025-10-23 0 2.190 2.190 2.200 2.110 2.220 1,248,000 2,702,760 2.1657 2.073 2.073 2.083 1.997 2.101 1,318,400 2.0500 -0.90%
2025-10-22 0 2.210 2.210 2.230 2.210 2.240 38,000 84,750 2.2303 2.092 2.092 2.111 2.092 2.120 40,144 2.1112 -1.34%
2025-10-21 0 2.240 2.240 2.280 2.240 2.280 356,000 803,560 2.2572 2.120 2.120 2.158 2.120 2.158 376,082 2.1367 0.00%
2025-10-20 0 2.240 2.240 2.260 2.210 2.290 617,342 1,394,589 2.2590 2.120 2.120 2.139 2.092 2.168 652,166 2.1384 -1.32%
2025-10-17 0 2.270 2.270 2.280 2.270 2.400 406,000 962,940 2.3718 2.149 2.149 2.158 2.149 2.272 428,903 2.2451 -5.02%
2025-10-16 0 2.390 2.390 2.400 2.250 2.430 531,000 1,268,060 2.3881 2.262 2.262 2.272 2.130 2.300 560,954 2.2605 3.02%
2025-10-15 0 2.320 2.250 2.320 2.140 2.320 458,000 1,041,290 2.2736 2.196 2.130 2.196 2.026 2.196 483,836 2.1522 8.41%
2025-10-14 0 2.140 2.140 2.150 2.120 2.210 1,028,000 2,241,790 2.1807 2.026 2.026 2.035 2.007 2.092 1,085,990 2.0643 -3.17%
2025-10-13 0 2.210 2.210 2.220 2.200 2.320 162,000 364,900 2.2525 2.092 2.092 2.101 2.083 2.196 171,138 2.1322 -2.64%
2025-10-10 0 2.270 2.270 2.280 2.270 2.290 51,000 116,590 2.2861 2.149 2.149 2.158 2.149 2.168 53,877 2.1640 -1.73%
2025-10-09 0 2.310 2.300 2.320 2.270 2.320 136,000 312,540 2.2981 2.187 2.177 2.196 2.149 2.196 143,672 2.1754 1.76%
2025-10-08 0 2.270 2.250 2.290 2.240 2.280 489,000 1,110,830 2.2716 2.149 2.130 2.168 2.120 2.158 516,585 2.1503 -0.44%
2025-10-06 0 2.280 2.280 2.320 2.270 2.290 243,000 554,800 2.2831 2.158 2.158 2.196 2.149 2.168 256,708 2.1612 -0.44%
2025-10-03 0 2.290 2.290 2.300 2.270 2.330 113,000 259,280 2.2945 2.168 2.168 2.177 2.149 2.206 119,374 2.1720 -1.29%
2025-10-02 0 2.320 2.290 2.330 2.290 2.340 113,000 261,800 2.3168 2.196 2.168 2.206 2.168 2.215 119,374 2.1931 0.87%
2025-09-30 0 2.300 2.300 2.310 2.280 2.320 303,000 699,780 2.3095 2.177 2.177 2.187 2.158 2.196 320,092 2.1862 0.00%
2025-09-29 0 2.300 2.300 2.350 2.290 2.350 490,000 1,135,970 2.3183 2.177 2.177 2.225 2.168 2.225 517,641 2.1945 -0.43%
2025-09-26 0 2.310 2.300 2.310 2.300 2.340 387,000 902,040 2.3309 2.187 2.177 2.187 2.177 2.215 408,831 2.2064 -1.28%
2025-09-25 0 2.340 2.340 2.360 2.310 2.380 486,000 1,137,410 2.3403 2.215 2.215 2.234 2.187 2.253 513,415 2.2154 -1.68%
2025-09-24 0 2.380 2.370 2.390 2.360 2.390 744,000 1,770,790 2.3801 2.253 2.243 2.262 2.234 2.262 785,969 2.2530 -0.83%
2025-09-23 0 2.400 2.390 2.400 2.380 2.460 273,000 659,020 2.4140 2.272 2.262 2.272 2.253 2.329 288,400 2.2851 1.69%
2025-09-22 0 2.360 2.330 2.380 2.300 2.380 5,454,000 13,309,360 2.4403 2.234 2.206 2.253 2.177 2.253 5,761,662 2.3100 0.00%
2025-09-19 0 2.360 2.350 2.360 2.330 2.450 490,000 1,160,900 2.3692 2.234 2.225 2.234 2.206 2.319 517,641 2.2427 -2.07%
2025-09-18 0 2.410 2.410 2.440 2.400 2.500 602,000 1,460,380 2.4259 2.281 2.281 2.310 2.272 2.367 635,959 2.2963 -1.63%
2025-09-17 0 2.450 2.450 2.470 2.430 2.500 462,000 1,130,350 2.4466 2.319 2.319 2.338 2.300 2.367 488,062 2.3160 0.00%
2025-09-16 0 2.450 2.450 2.460 2.420 2.480 539,000 1,322,580 2.4538 2.319 2.319 2.329 2.291 2.348 569,405 2.3227 -2.00%
2025-09-15 0 2.500 2.490 2.510 2.490 2.550 276,000 691,890 2.5068 2.367 2.357 2.376 2.357 2.414 291,569 2.3730 -0.79%
2025-09-12 0 2.520 2.520 2.530 2.520 2.540 311,000 786,720 2.5296 2.385 2.385 2.395 2.385 2.404 328,544 2.3946 -1.56%
2025-09-11 0 2.560 2.550 2.560 2.510 2.600 2,002,000 5,224,350 2.6096 2.423 2.414 2.423 2.376 2.461 2,114,933 2.4702 -1.92%
2025-09-10 0 2.610 2.610 2.620 2.600 2.750 827,000 2,208,400 2.6704 2.471 2.471 2.480 2.461 2.603 873,651 2.5278 -4.74%
2025-09-09 0 2.740 2.740 2.770 2.610 2.780 2,187,000 5,922,250 2.7079 2.594 2.594 2.622 2.471 2.632 2,310,369 2.5633 3.40%
2025-09-08 0 2.650 2.650 2.660 2.580 2.660 1,005,000 2,636,950 2.6238 2.508 2.508 2.518 2.442 2.518 1,061,692 2.4837 0.00%
2025-09-05 0 2.650 2.630 2.650 2.610 2.670 670,000 1,767,500 2.6381 2.508 2.490 2.508 2.471 2.527 707,795 2.4972 1.15%
2025-09-04 0 2.620 2.620 2.650 2.560 2.670 868,000 2,277,110 2.6234 2.480 2.480 2.508 2.423 2.527 916,964 2.4833 0.00%
2025-09-03 0 2.620 2.610 2.640 2.540 2.710 2,224,000 5,904,240 2.6548 2.480 2.471 2.499 2.404 2.565 2,349,456 2.5130 3.15%
2025-09-02 0 2.540 2.540 2.550 2.410 2.560 1,505,000 3,765,840 2.5022 2.404 2.404 2.414 2.281 2.423 1,589,897 2.3686 3.25%
2025-09-01 0 2.460 2.450 2.460 2.330 2.480 1,693,000 4,109,770 2.4275 2.329 2.319 2.329 2.206 2.348 1,788,503 2.2979 5.58%
2025-08-29 0 2.330 2.330 2.360 2.300 2.400 1,012,000 2,389,320 2.3610 2.206 2.206 2.234 2.177 2.272 1,069,087 2.2349 0.87%
2025-08-28 0 2.310 2.310 2.320 2.190 2.380 1,579,000 3,566,150 2.2585 2.187 2.187 2.196 2.073 2.253 1,668,072 2.1379 0.43%
2025-08-27 0 2.300 2.300 2.320 2.280 2.400 1,772,000 4,182,410 2.3603 2.177 2.177 2.196 2.158 2.272 1,871,959 2.2342 -3.77%
2025-08-26 0 2.390 2.390 2.400 2.240 2.450 2,149,000 5,096,465 2.3716 2.262 2.262 2.272 2.120 2.319 2,270,226 2.2449 5.29%
2025-08-25 0 2.270 2.270 2.280 2.250 2.870 6,085,000 14,613,340 2.4015 2.149 2.149 2.158 2.130 2.717 6,428,256 2.2733 -17.15%
2025-08-22 0 2.740 2.730 2.740 2.590 2.840 3,328,000 9,074,980 2.7269 2.594 2.584 2.594 2.452 2.688 3,515,733 2.5812 5.79%
2025-08-21 0 2.590 2.590 2.610 2.480 2.630 1,130,000 2,921,745 2.5856 2.452 2.452 2.471 2.348 2.490 1,193,744 2.4475 4.44%
2025-08-20 0 2.480 2.470 2.500 2.380 2.610 2,480,000 6,197,910 2.4992 2.348 2.338 2.367 2.253 2.471 2,619,897 2.3657 -4.98%
2025-08-19 0 2.610 2.610 2.630 2.550 2.660 360,000 944,110 2.6225 2.471 2.471 2.490 2.414 2.518 380,308 2.4825 1.16%
2025-08-18 0 2.580 2.580 2.660 2.510 2.660 1,183,000 3,058,050 2.5850 2.442 2.442 2.518 2.376 2.518 1,249,733 2.4470 -4.44%
2025-08-15 0 2.700 2.700 2.710 2.660 2.750 448,000 1,205,350 2.6905 2.556 2.556 2.565 2.518 2.603 473,272 2.5468 0.37%
2025-08-14 0 2.690 2.670 2.690 2.670 2.730 591,000 1,594,830 2.6985 2.546 2.527 2.546 2.527 2.584 624,338 2.5544 -1.82%
2025-08-13 0 2.740 2.740 2.780 2.660 2.820 591,000 1,627,490 2.7538 2.594 2.594 2.632 2.518 2.669 624,338 2.6067 1.11%
2025-08-12 0 2.710 2.710 2.740 2.630 2.750 659,000 1,768,420 2.6835 2.565 2.565 2.594 2.490 2.603 696,174 2.5402 1.12%
2025-08-11 0 2.680 2.650 2.680 2.610 2.730 1,388,000 3,715,620 2.6770 2.537 2.508 2.537 2.471 2.584 1,466,297 2.5340 1.13%
2025-08-08 0 2.650 2.610 2.650 2.550 2.680 871,000 2,276,110 2.6132 2.508 2.471 2.508 2.414 2.537 920,133 2.4737 1.92%
2025-08-07 0 2.600 2.600 2.620 2.520 2.610 3,730,000 9,377,100 2.5140 2.461 2.461 2.480 2.385 2.471 3,940,410 2.3797 2.77%
2025-08-06 0 2.530 2.520 2.530 2.340 2.580 3,302,000 8,009,320 2.4256 2.395 2.385 2.395 2.215 2.442 3,488,267 2.2961 0.40%
2025-08-05 0 2.520 2.500 2.520 2.470 2.760 1,488,000 3,931,300 2.6420 2.385 2.367 2.385 2.338 2.613 1,571,938 2.5009 -0.79%
2025-08-04 0 2.540 2.540 2.550 2.380 2.580 1,644,000 4,088,350 2.4868 2.404 2.404 2.414 2.253 2.442 1,736,738 2.3540 6.72%
2025-08-01 0 2.380 2.380 2.390 2.290 2.390 3,016,000 6,964,020 2.3090 2.253 2.253 2.262 2.168 2.262 3,186,133 2.1857 2.15%
2025-07-31 0 2.330 2.330 2.340 2.280 2.390 12,640,000 28,520,560 2.2564 2.206 2.206 2.215 2.158 2.262 13,353,026 2.1359 2.19%
2025-07-30 0 2.280 2.280 2.290 2.220 2.280 253,000 570,070 2.2532 2.158 2.158 2.168 2.101 2.158 267,272 2.1329 1.33%
2025-07-29 0 2.250 2.200 2.250 2.200 2.290 172,000 384,380 2.2348 2.130 2.083 2.130 2.083 2.168 181,703 2.1154 0.00%
2025-07-28 0 2.250 2.200 2.250 2.180 2.320 348,000 779,080 2.2387 2.130 2.083 2.130 2.064 2.196 367,631 2.1192 0.90%
2025-07-25 0 2.230 2.210 2.230 2.170 2.260 352,000 778,260 2.2110 2.111 2.092 2.111 2.054 2.139 371,856 2.0929 -1.33%
2025-07-24 0 2.260 2.250 2.260 2.200 2.290 156,000 351,010 2.2501 2.139 2.130 2.139 2.083 2.168 164,800 2.1299 1.35%
2025-07-23 0 2.230 2.230 2.250 2.210 2.320 317,000 712,990 2.2492 2.111 2.111 2.130 2.092 2.196 334,882 2.1291 -2.62%
2025-07-22 0 2.290 2.260 2.290 2.210 2.300 833,000 1,870,200 2.2451 2.168 2.139 2.168 2.092 2.177 879,990 2.1253 -0.87%
2025-07-21 0 2.310 2.290 2.310 2.250 2.350 353,000 805,310 2.2813 2.187 2.168 2.187 2.130 2.225 372,913 2.1595 0.87%
2025-07-18 0 2.290 2.280 2.290 2.210 2.400 781,000 1,819,660 2.3299 2.168 2.158 2.168 2.092 2.272 825,056 2.2055 -2.55%
2025-07-17 0 2.350 2.340 2.350 2.280 2.470 1,445,000 3,416,660 2.3645 2.225 2.215 2.225 2.158 2.338 1,526,513 2.2382 -5.62%
2025-07-16 0 2.490 2.490 2.500 2.400 2.510 446,000 1,094,150 2.4533 2.357 2.357 2.367 2.272 2.376 471,159 2.3223 0.00%
2025-07-15 0 2.490 2.490 2.500 2.440 2.520 275,000 681,820 2.4793 2.357 2.357 2.367 2.310 2.385 290,513 2.3470 -0.40%
2025-07-14 0 2.500 2.500 2.530 2.480 2.550 540,000 1,350,270 2.5005 2.367 2.367 2.395 2.348 2.414 570,462 2.3670 0.00%
2025-07-11 0 2.500 2.500 2.570 2.490 2.680 1,089,000 2,809,510 2.5799 2.367 2.367 2.433 2.357 2.537 1,150,431 2.4421 1.21%
2025-07-10 0 2.470 2.470 2.480 2.240 2.480 1,412,000 3,317,750 2.3497 2.338 2.338 2.348 2.120 2.348 1,491,651 2.2242 9.78%
2025-07-09 0 2.250 2.250 2.260 2.190 2.270 566,000 1,262,340 2.2303 2.130 2.130 2.139 2.073 2.149 597,928 2.1112 0.00%
2025-07-08 0 2.250 2.210 2.260 2.200 2.250 305,000 677,690 2.2219 2.130 2.092 2.139 2.083 2.130 322,205 2.1033 1.81%
2025-07-07 0 2.210 2.160 2.210 2.160 2.210 97,000 211,730 2.1828 2.092 2.045 2.092 2.045 2.092 102,472 2.0662 0.91%
2025-07-04 0 2.190 2.190 2.200 2.160 2.250 234,000 513,050 2.1925 2.073 2.073 2.083 2.045 2.130 247,200 2.0754 -3.10%
2025-07-03 0 2.260 2.260 2.290 2.150 2.290 277,000 620,910 2.2416 2.139 2.139 2.168 2.035 2.168 292,626 2.1219 3.20%
2025-07-02 0 2.190 2.180 2.190 2.130 2.220 555,000 1,205,708 2.1724 2.073 2.064 2.073 2.016 2.101 586,308 2.0564 1.39%
2025-06-30 0 2.160 2.160 2.270 2.120 2.290 1,628,000 3,504,190 2.1525 2.045 2.045 2.149 2.007 2.168 1,719,836 2.0375 -3.57%
2025-06-27 0 2.240 2.200 2.230 2.100 2.290 587,000 1,294,360 2.2050 2.120 2.083 2.111 1.988 2.168 620,113 2.0873 4.67%
2025-06-26 0 2.140 2.140 2.150 2.110 2.230 1,260,000 2,718,870 2.1578 2.026 2.026 2.035 1.997 2.111 1,331,077 2.0426 -5.31%
2025-06-25 0 2.260 2.250 2.260 2.250 2.330 403,000 916,800 2.2749 2.139 2.130 2.139 2.130 2.206 425,733 2.1535 -1.74%
2025-06-24 0 2.300 2.300 2.350 2.300 2.390 159,000 371,020 2.3335 2.177 2.177 2.225 2.177 2.262 167,969 2.2089 -3.77%
2025-06-23 0 2.390 2.350 2.400 2.270 2.400 639,000 1,497,650 2.3437 2.262 2.225 2.272 2.149 2.272 675,046 2.2186 0.84%
2025-06-20 0 2.370 2.370 2.390 2.320 2.420 867,000 2,052,230 2.3670 2.243 2.243 2.262 2.196 2.291 915,908 2.2407 0.42%
2025-06-19 0 2.360 2.360 2.400 2.360 2.650 1,459,000 3,601,620 2.4686 2.234 2.234 2.272 2.234 2.508 1,541,303 2.3367 -11.94%
2025-06-18 0 2.680 2.660 2.700 2.650 2.770 918,000 2,459,760 2.6795 2.537 2.518 2.556 2.508 2.622 969,785 2.5364 -3.25%
2025-06-17 0 2.770 2.720 2.770 2.700 2.980 2,199,000 6,150,270 2.7968 2.622 2.575 2.622 2.556 2.821 2,323,046 2.6475 -4.48%
2025-06-16 0 2.900 2.860 2.890 2.530 2.940 2,300,000 6,437,560 2.7989 2.745 2.707 2.736 2.395 2.783 2,429,744 2.6495 4.32%
2025-06-13 0 3.130 3.110 3.130 3.010 3.170 2,974,000 9,262,720 3.1146 2.632 2.615 2.632 2.531 2.665 3,537,310 2.6186 3.99%
2025-06-12 0 3.010 3.010 3.020 2.980 3.070 2,061,000 6,220,470 3.0182 2.531 2.531 2.539 2.505 2.581 2,451,377 2.5375 -1.63%
2025-06-11 0 3.060 3.050 3.070 2.910 3.080 1,185,000 3,525,900 2.9754 2.573 2.564 2.581 2.447 2.590 1,409,453 2.5016 3.73%
2025-06-10 0 2.950 2.950 2.980 2.920 3.040 1,821,000 5,430,440 2.9821 2.480 2.480 2.505 2.455 2.556 2,165,918 2.5072 0.68%
2025-06-09 0 2.930 2.920 2.930 2.840 3.050 1,507,000 4,458,190 2.9583 2.463 2.455 2.463 2.388 2.564 1,792,443 2.4872 -0.68%
2025-06-06 0 2.950 2.900 2.950 2.760 2.950 1,037,000 2,970,530 2.8645 2.480 2.438 2.480 2.320 2.480 1,233,420 2.4084 5.73%
2025-06-05 0 2.790 2.790 2.800 2.740 2.880 737,000 2,053,510 2.7863 2.346 2.346 2.354 2.304 2.421 876,596 2.3426 -3.13%
2025-06-04 0 2.880 2.850 2.880 2.660 2.910 2,081,000 5,785,180 2.7800 2.421 2.396 2.421 2.236 2.447 2,475,165 2.3373 8.27%
2025-06-03 0 2.660 2.660 2.680 2.650 2.700 304,000 812,570 2.6729 2.236 2.236 2.253 2.228 2.270 361,581 2.2473 -1.48%
2025-06-02 0 2.700 2.660 2.700 2.610 2.750 430,000 1,151,610 2.6782 2.270 2.236 2.270 2.194 2.312 511,447 2.2517 1.89%
2025-05-30 0 2.650 2.650 2.660 2.610 2.680 974,000 2,583,410 2.6524 2.228 2.228 2.236 2.194 2.253 1,158,487 2.2300 -2.21%
2025-05-29 0 2.710 2.700 2.710 2.660 2.760 734,000 1,985,480 2.7050 2.278 2.270 2.278 2.236 2.320 873,028 2.2742 -1.45%
2025-05-28 0 2.750 2.740 2.750 2.730 2.780 255,000 700,830 2.7484 2.312 2.304 2.312 2.295 2.337 303,300 2.3107 0.00%
2025-05-27 0 2.750 2.750 2.790 2.720 2.790 493,000 1,360,470 2.7596 2.312 2.312 2.346 2.287 2.346 586,380 2.3201 -2.48%
2025-05-26 0 2.820 2.790 2.820 2.780 2.820 381,000 1,064,050 2.7928 2.371 2.346 2.371 2.337 2.371 453,166 2.3480 0.36%
2025-05-23 0 2.810 2.780 2.810 2.750 2.810 429,000 1,191,900 2.7783 2.363 2.337 2.363 2.312 2.363 510,258 2.3359 0.36%
2025-05-22 0 2.800 2.800 2.810 2.690 2.850 1,042,000 2,906,680 2.7895 2.354 2.354 2.363 2.262 2.396 1,239,367 2.3453 3.32%
2025-05-21 0 2.710 2.710 2.740 2.700 2.750 675,000 1,836,660 2.7210 2.278 2.278 2.304 2.270 2.312 802,853 2.2877 0.00%
2025-05-20 0 2.710 2.710 2.720 2.600 2.740 429,000 1,162,930 2.7108 2.278 2.278 2.287 2.186 2.304 510,258 2.2791 1.12%
2025-05-19 0 2.680 2.660 2.690 2.570 2.700 861,000 2,261,180 2.6262 2.253 2.236 2.262 2.161 2.270 1,024,083 2.2080 2.68%
2025-05-16 0 2.610 2.590 2.620 2.560 2.620 311,000 805,780 2.5909 2.194 2.178 2.203 2.152 2.203 369,907 2.1783 0.00%
2025-05-15 0 2.610 2.610 2.640 2.560 2.630 364,000 946,260 2.5996 2.194 2.194 2.220 2.152 2.211 432,946 2.1856 0.38%
2025-05-14 0 2.600 2.580 2.600 2.560 2.660 259,000 669,090 2.5834 2.186 2.169 2.186 2.152 2.236 308,058 2.1720 0.00%
2025-05-13 0 2.600 2.570 2.600 2.540 2.620 639,000 1,658,200 2.5950 2.186 2.161 2.186 2.136 2.203 760,034 2.1817 -0.38%
2025-05-12 0 2.610 2.600 2.610 2.530 2.740 1,744,000 4,575,880 2.6238 2.194 2.186 2.194 2.127 2.304 2,074,334 2.2060 2.35%
2025-05-09 0 2.550 2.530 2.550 2.430 2.550 2,104,000 5,257,130 2.4986 2.144 2.127 2.144 2.043 2.144 2,502,522 2.1007 4.94%
2025-05-08 0 2.430 2.420 2.430 2.370 2.430 988,000 2,384,800 2.4138 2.043 2.035 2.043 1.993 2.043 1,175,139 2.0294 1.25%
2025-05-07 0 2.400 2.400 2.410 2.380 2.420 345,000 827,700 2.3991 2.018 2.018 2.026 2.001 2.035 410,347 2.0171 0.00%
2025-05-06 0 2.400 2.360 2.400 2.250 2.430 2,251,038 5,365,340 2.3835 2.018 1.984 2.018 1.892 2.043 2,677,411 2.0039 6.67%
2025-05-02 0 2.250 2.240 2.270 2.120 2.280 913,000 1,997,000 2.1873 1.892 1.883 1.909 1.782 1.917 1,085,933 1.8390 4.65%
2025-04-30 0 2.150 2.140 2.150 2.110 2.160 454,000 971,140 2.1391 1.808 1.799 1.808 1.774 1.816 539,993 1.7984 0.94%
2025-04-29 0 2.130 2.100 2.130 2.080 2.150 383,000 810,660 2.1166 1.791 1.766 1.791 1.749 1.808 455,545 1.7795 0.47%
2025-04-28 0 2.120 2.090 2.130 2.000 2.120 761,000 1,588,290 2.0871 1.782 1.757 1.791 1.682 1.782 905,142 1.7547 0.00%
2025-04-25 0 2.120 2.080 2.120 2.080 2.170 888,970 1,881,677 2.1167 1.782 1.749 1.782 1.749 1.824 1,057,351 1.7796 -2.30%
2025-04-24 0 2.170 2.160 2.170 2.150 2.200 186,000 403,510 2.1694 1.824 1.816 1.824 1.808 1.850 221,231 1.8239 0.00%
2025-04-23 0 2.170 2.160 2.180 2.080 2.220 1,207,000 2,603,800 2.1572 1.824 1.816 1.833 1.749 1.866 1,435,620 1.8137 3.83%
2025-04-22 0 2.090 2.080 2.120 2.080 2.170 445,000 937,450 2.1066 1.757 1.749 1.782 1.749 1.824 529,288 1.7712 -0.95%
2025-04-17 0 2.110 2.090 2.130 2.030 2.130 715,000 1,502,900 2.1020 1.774 1.757 1.791 1.707 1.791 850,429 1.7672 0.96%
2025-04-16 0 2.090 2.080 2.100 2.050 2.100 376,000 782,340 2.0807 1.757 1.749 1.766 1.724 1.766 447,219 1.7493 0.00%
2025-04-15 0 2.090 2.080 2.100 2.080 2.120 340,000 716,190 2.1064 1.757 1.749 1.766 1.749 1.782 404,400 1.7710 0.48%
2025-04-14 0 2.080 2.070 2.080 2.070 2.110 746,000 1,559,230 2.0901 1.749 1.740 1.749 1.740 1.774 887,301 1.7573 -0.48%
2025-04-11 0 2.090 2.090 2.120 2.060 2.160 918,000 1,929,690 2.1021 1.757 1.757 1.782 1.732 1.816 1,091,880 1.7673 -1.88%
2025-04-10 0 2.130 2.100 2.130 2.020 2.150 2,027,000 4,183,310 2.0638 1.791 1.766 1.791 1.698 1.808 2,410,937 1.7351 5.97%
2025-04-09 0 2.010 2.010 2.050 1.960 2.050 927,000 1,845,100 1.9904 1.690 1.690 1.724 1.648 1.724 1,102,585 1.6734 0.50%
2025-04-08 0 2.000 2.000 2.030 1.970 2.100 1,724,000 3,481,720 2.0196 1.682 1.682 1.707 1.656 1.766 2,050,546 1.6979 1.01%
2025-04-07 0 1.980 1.980 2.000 1.940 2.240 3,661,832 7,332,667 2.0025 1.665 1.665 1.682 1.631 1.883 4,355,425 1.6836 -13.54%
2025-04-03 0 2.290 2.290 2.330 2.210 2.350 1,087,100 2,477,245 2.2788 1.925 1.925 1.959 1.858 1.976 1,293,009 1.9159 0.00%
2025-04-02 0 2.290 2.290 2.310 2.230 2.370 995,768 2,283,611 2.2933 1.925 1.925 1.942 1.875 1.993 1,184,378 1.9281 -1.72%
2025-04-01 0 2.330 2.320 2.330 2.170 2.490 5,967,000 13,588,780 2.2773 1.959 1.951 1.959 1.824 2.093 7,097,219 1.9147 1.75%
2025-03-31 0 2.290 2.290 2.310 1.880 2.390 10,658,000 21,844,500 2.0496 1.925 1.925 1.942 1.581 2.009 12,676,748 1.7232 17.44%
2025-03-28 0 1.950 1.950 2.020 1.950 2.070 711,000 1,430,910 2.0125 1.639 1.639 1.698 1.639 1.740 845,672 1.6920 -4.88%
2025-03-27 0 2.050 2.050 2.120 1.880 2.140 5,234,998 10,367,495 1.9804 1.724 1.724 1.782 1.581 1.799 6,226,567 1.6650 5.13%
2025-03-26 0 1.950 1.930 1.960 1.850 2.000 5,668,000 10,899,190 1.9229 1.639 1.623 1.648 1.555 1.682 6,741,585 1.6167 3.17%
2025-03-25 0 1.890 1.890 1.930 1.860 1.970 2,230,000 4,264,180 1.9122 1.589 1.589 1.623 1.564 1.656 2,652,388 1.6077 -0.53%
2025-03-24 0 1.900 1.890 1.900 1.840 1.970 2,148,000 4,084,790 1.9017 1.597 1.589 1.597 1.547 1.656 2,554,856 1.5988 -2.06%
2025-03-21 0 1.940 1.880 1.940 1.830 1.990 2,013,000 3,831,790 1.9035 1.631 1.581 1.631 1.539 1.673 2,394,285 1.6004 0.00%
2025-03-20 0 1.940 1.920 1.940 1.850 2.030 1,672,000 3,256,720 1.9478 1.631 1.614 1.631 1.555 1.707 1,988,696 1.6376 -3.96%
2025-03-19 0 2.020 2.020 2.060 2.020 2.080 571,000 1,172,180 2.0529 1.698 1.698 1.732 1.698 1.749 679,154 1.7259 -1.94%
2025-03-18 0 2.060 2.060 2.070 2.020 2.160 2,483,000 4,768,660 1.9205 1.732 1.732 1.740 1.698 1.816 2,953,309 1.6147 -0.96%
2025-03-17 0 2.080 2.070 2.080 2.000 2.240 2,571,000 5,521,830 2.1477 1.749 1.740 1.749 1.682 1.883 3,057,977 1.8057 2.46%
2025-03-14 0 2.030 2.030 2.050 1.920 2.050 2,244,000 4,469,840 1.9919 1.707 1.707 1.724 1.614 1.724 2,669,040 1.6747 1.50%
2025-03-13 0 2.000 1.970 2.000 1.970 2.010 276,634 552,155 1.9960 1.682 1.656 1.682 1.656 1.690 329,032 1.6781 0.00%
2025-03-12 0 2.000 2.000 2.010 1.960 2.010 587,930 1,169,438 1.9891 1.682 1.682 1.690 1.648 1.690 699,291 1.6723 0.50%
2025-03-11 0 1.990 1.960 2.000 1.960 2.030 431,000 865,220 2.0075 1.673 1.648 1.682 1.648 1.707 512,636 1.6878 -1.49%
2025-03-10 0 2.020 1.950 2.040 1.940 2.030 691,000 1,372,550 1.9863 1.698 1.639 1.715 1.631 1.707 821,883 1.6700 1.00%
2025-03-07 0 2.000 2.000 2.010 1.950 2.010 1,172,000 2,321,790 1.9810 1.682 1.682 1.690 1.639 1.690 1,393,990 1.6656 -1.96%
2025-03-06 0 2.040 2.040 2.060 2.020 2.100 1,121,000 2,316,880 2.0668 1.715 1.715 1.732 1.698 1.766 1,333,330 1.7377 -1.92%
2025-03-05 0 2.080 2.060 2.080 1.940 2.090 951,000 1,935,950 2.0357 1.749 1.732 1.749 1.631 1.757 1,131,130 1.7115 2.97%
2025-03-04 0 2.020 2.000 2.020 1.940 2.020 1,162,000 2,324,900 2.0008 1.698 1.682 1.698 1.631 1.698 1,382,096 1.6822 1.00%
2025-03-03 0 2.000 1.990 2.010 1.950 2.000 662,000 1,311,660 1.9814 1.682 1.673 1.690 1.639 1.682 787,390 1.6658 1.01%
2025-02-28 0 1.980 1.950 1.980 1.920 1.980 1,097,000 2,144,300 1.9547 1.665 1.639 1.665 1.614 1.665 1,304,784 1.6434 0.51%
2025-02-27 0 1.970 1.930 1.970 1.830 1.980 1,706,000 3,305,570 1.9376 1.656 1.623 1.656 1.539 1.665 2,029,136 1.6291 -0.51%
2025-02-26 0 1.980 1.950 1.960 1.890 2.050 1,596,000 3,154,920 1.9768 1.665 1.639 1.648 1.589 1.724 1,898,301 1.6620 2.59%
2025-02-25 0 1.930 1.910 1.940 1.890 1.940 693,000 1,330,740 1.9203 1.623 1.606 1.631 1.589 1.631 824,262 1.6145 -0.52%
2025-02-24 0 1.940 1.910 1.920 1.870 1.950 481,000 925,150 1.9234 1.631 1.606 1.614 1.572 1.639 572,107 1.6171 -0.51%
2025-02-21 0 1.950 1.940 1.950 1.870 1.960 1,157,000 2,216,710 1.9159 1.639 1.631 1.639 1.572 1.648 1,376,149 1.6108 2.09%
2025-02-20 0 1.910 1.880 1.910 1.810 1.920 1,287,000 2,423,410 1.8830 1.606 1.581 1.606 1.522 1.614 1,530,773 1.5831 1.06%
2025-02-19 0 1.890 1.850 1.890 1.850 1.900 1,001,000 1,888,110 1.8862 1.589 1.555 1.589 1.555 1.597 1,190,601 1.5858 0.00%
2025-02-18 0 1.890 1.860 1.890 1.850 1.900 1,122,000 2,109,180 1.8798 1.589 1.564 1.589 1.555 1.597 1,334,520 1.5805 -0.53%
2025-02-17 0 1.900 1.900 1.910 1.810 1.910 1,846,000 3,452,280 1.8701 1.597 1.597 1.606 1.522 1.606 2,195,654 1.5723 2.15%
2025-02-14 0 1.860 1.840 1.860 1.820 1.870 1,188,100 2,188,020 1.8416 1.564 1.547 1.564 1.530 1.572 1,413,140 1.5483 1.09%
2025-02-13 0 1.840 1.810 1.840 1.790 1.860 925,000 1,692,730 1.8300 1.547 1.522 1.547 1.505 1.564 1,100,206 1.5386 1.10%
2025-02-12 0 1.820 1.800 1.820 1.750 1.830 674,000 1,218,090 1.8073 1.530 1.513 1.530 1.471 1.539 801,663 1.5195 1.68%
2025-02-11 0 1.790 1.760 1.790 1.760 1.820 1,011,000 1,817,580 1.7978 1.505 1.480 1.505 1.480 1.530 1,202,495 1.5115 -1.65%
2025-02-10 0 1.820 1.800 1.820 1.790 1.850 575,000 1,049,490 1.8252 1.530 1.513 1.530 1.505 1.555 683,912 1.5345 0.55%
2025-02-07 0 1.810 1.800 1.810 1.740 1.820 502,000 893,340 1.7796 1.522 1.513 1.522 1.463 1.530 597,085 1.4962 1.69%
2025-02-06 0 1.780 1.780 1.810 1.740 1.840 995,000 1,779,890 1.7888 1.497 1.497 1.522 1.463 1.547 1,183,464 1.5040 -2.73%
2025-02-05 0 1.830 1.800 1.830 1.670 1.840 4,952,000 8,004,950 1.6165 1.539 1.513 1.539 1.404 1.547 5,889,966 1.3591 9.58%
2025-02-04 0 1.670 1.670 1.750 1.670 1.750 1,556,000 2,662,330 1.7110 1.404 1.404 1.471 1.404 1.471 1,850,724 1.4385 -1.18%
2025-02-03 0 1.690 1.650 1.690 1.650 1.710 248,000 418,580 1.6878 1.421 1.387 1.421 1.387 1.438 294,974 1.4190 -0.59%
2025-01-28 0 1.700 1.660 1.700 1.670 1.710 6,156,000 9,263,020 1.5047 1.429 1.396 1.429 1.404 1.438 7,322,017 1.2651 1.19%
2025-01-27 0 1.680 1.680 1.690 1.640 1.730 4,829,000 8,101,440 1.6777 1.412 1.412 1.421 1.379 1.455 5,743,668 1.4105 -1.75%
2025-01-24 0 1.710 1.680 1.700 1.660 1.740 778,000 1,324,970 1.7030 1.438 1.412 1.429 1.396 1.463 925,362 1.4318 1.79%
2025-01-23 0 1.680 1.680 1.690 1.620 1.710 1,431,000 2,378,190 1.6619 1.412 1.412 1.421 1.362 1.438 1,702,048 1.3973 1.20%
2025-01-22 0 1.660 1.630 1.660 1.580 1.680 1,637,000 2,688,420 1.6423 1.396 1.370 1.396 1.328 1.412 1,947,067 1.3808 3.75%
2025-01-21 0 1.600 1.590 1.600 1.490 1.630 1,497,000 2,358,970 1.5758 1.345 1.337 1.345 1.253 1.370 1,780,549 1.3249 3.90%
2025-01-20 0 1.540 1.530 1.540 1.460 1.550 844,000 1,283,950 1.5213 1.295 1.286 1.295 1.227 1.303 1,003,863 1.2790 2.67%
2025-01-17 0 1.500 1.480 1.510 1.460 1.510 188,000 279,270 1.4855 1.261 1.244 1.270 1.227 1.270 223,609 1.2489 -0.66%
2025-01-16 0 1.510 1.500 1.530 1.480 1.560 589,000 890,370 1.5117 1.270 1.261 1.286 1.244 1.312 700,563 1.2709 1.34%
2025-01-15 0 1.490 1.490 1.530 1.460 1.570 1,177,000 1,808,490 1.5365 1.253 1.253 1.286 1.227 1.320 1,399,937 1.2918 -3.25%
2025-01-14 0 1.540 1.480 1.540 1.410 1.540 2,401,000 3,562,360 1.4837 1.295 1.244 1.295 1.185 1.295 2,855,777 1.2474 4.76%
2025-01-13 0 1.470 1.450 1.460 1.450 1.500 1,948,000 2,838,400 1.4571 1.236 1.219 1.227 1.219 1.261 2,316,974 1.2250 1.38%
2025-01-10 0 1.450 1.450 1.460 1.310 1.590 6,956,000 9,782,870 1.4064 1.219 1.219 1.227 1.101 1.337 8,273,547 1.1824 -4.61%
2025-01-09 0 1.520 1.520 1.530 1.480 1.580 1,767,000 2,694,670 1.5250 1.278 1.278 1.286 1.244 1.328 2,101,690 1.2821 1.33%
2025-01-08 0 1.500 1.470 1.490 1.430 1.540 2,056,000 3,021,820 1.4698 1.261 1.236 1.253 1.202 1.295 2,445,430 1.2357 -2.60%
2025-01-07 0 1.540 1.510 1.540 1.460 1.660 2,247,000 3,548,980 1.5794 1.295 1.270 1.295 1.227 1.396 2,672,608 1.3279 -4.35%
2025-01-06 0 1.610 1.580 1.600 1.450 1.620 3,248,000 5,098,580 1.5698 1.354 1.328 1.345 1.219 1.362 3,863,209 1.3198 7.33%
2025-01-03 0 1.500 1.500 1.510 1.410 1.500 3,983,000 5,819,210 1.4610 1.261 1.261 1.270 1.185 1.261 4,737,426 1.2283 2.04%
2025-01-02 0 1.470 1.460 1.470 1.400 1.530 4,433,000 6,443,930 1.4536 1.236 1.227 1.236 1.177 1.286 5,272,661 1.2221 5.00%
2024-12-31 0 1.400 1.400 1.410 1.350 1.430 1,789,000 2,496,020 1.3952 1.177 1.177 1.185 1.135 1.202 2,127,857 1.1730 5.26%
2024-12-30 0 1.330 1.320 1.330 1.310 1.480 2,018,000 2,789,810 1.3825 1.118 1.110 1.118 1.101 1.244 2,400,233 1.1623 -8.28%
2024-12-27 0 1.450 1.430 1.450 1.320 1.470 1,087,000 1,531,840 1.4092 1.219 1.202 1.219 1.110 1.236 1,292,890 1.1848 5.07%
2024-12-24 0 1.380 1.360 1.390 1.340 1.430 484,000 665,130 1.3742 1.160 1.143 1.169 1.127 1.202 575,675 1.1554 -1.43%
2024-12-23 0 1.400 1.400 1.410 1.360 1.430 828,000 1,154,180 1.3939 1.177 1.177 1.185 1.143 1.202 984,833 1.1720 0.00%
2024-12-20 0 1.400 1.390 1.400 1.250 1.480 4,197,000 5,760,260 1.3725 1.177 1.169 1.177 1.051 1.244 4,991,960 1.1539 13.82%
2024-12-19 0 1.230 1.220 1.230 1.220 1.280 624,000 772,090 1.2373 1.034 1.026 1.034 1.026 1.076 742,193 1.0403 -3.15%
2024-12-18 0 1.270 1.260 1.280 1.250 1.330 637,000 815,720 1.2806 1.068 1.059 1.076 1.051 1.118 757,655 1.0766 -2.31%
2024-12-17 0 1.300 1.290 1.300 1.250 1.350 1,137,000 1,477,290 1.2993 1.093 1.085 1.093 1.051 1.135 1,352,361 1.0924 0.00%
2024-12-16 0 1.300 1.290 1.300 1.150 1.380 3,974,000 5,102,560 1.2840 1.093 1.085 1.093 0.967 1.160 4,726,721 1.0795 13.04%
2024-12-13 0 1.150 1.150 1.160 1.140 1.180 672,000 774,080 1.1519 0.967 0.967 0.975 0.958 0.992 799,285 0.9685 -4.17%
2024-12-12 0 1.200 1.200 1.220 1.140 1.220 1,047,000 1,248,160 1.1921 1.009 1.009 1.026 0.958 1.026 1,245,314 1.0023 0.00%
2024-12-11 0 1.200 1.180 1.200 1.060 1.220 2,410,000 2,751,750 1.1418 1.009 0.992 1.009 0.891 1.026 2,866,482 0.9600 14.29%
2024-12-10 0 1.050 1.020 1.080 1.000 1.060 838,000 865,800 1.0332 0.883 0.858 0.908 0.841 0.891 996,727 0.8686 6.06%
2024-12-09 0 0.990 0.990 1.000 0.980 1.000 304,000 301,170 0.9907 0.832 0.832 0.841 0.824 0.841 361,581 0.8329 1.02%
2024-12-06 0 0.980 0.950 0.980 0.940 0.980 116,000 113,040 0.9745 0.824 0.799 0.824 0.790 0.824 137,972 0.8193 2.08%
2024-12-05 0 0.960 0.950 0.960 0.960 0.960 25,000 24,000 0.9600 0.807 0.799 0.807 0.807 0.807 29,735 0.8071 2.13%
2024-12-04 0 0.940 0.940 0.960 0.940 0.980 72,000 69,130 0.9601 0.790 0.790 0.807 0.790 0.824 85,638 0.8072 1.08%
2024-12-03 0 0.930 0.930 0.950 0.910 0.930 118,000 107,780 0.9134 0.782 0.782 0.799 0.765 0.782 140,351 0.7679 0.00%
2024-12-02 0 0.930 0.920 0.960 0.930 0.950 11,000 10,410 0.9464 0.782 0.773 0.807 0.782 0.799 13,084 0.7957 -2.11%
2024-11-29 0 0.950 0.940 0.960 0.910 0.950 103,000 96,970 0.9415 0.799 0.790 0.807 0.765 0.799 122,509 0.7915 3.26%
2024-11-28 0 0.920 0.920 0.970 0.920 0.920 354,000 325,680 0.9200 0.773 0.773 0.816 0.773 0.773 421,052 0.7735 0.00%
2024-11-27 0 0.920 0.910 0.920 0.910 0.920 889,000 817,860 0.9200 0.773 0.765 0.773 0.765 0.773 1,057,387 0.7735 1.10%
2024-11-26 0 0.910 0.910 0.920 0.900 0.970 608,000 562,940 0.9259 0.765 0.765 0.773 0.757 0.816 723,162 0.7784 -5.21%
2024-11-25 0 0.960 0.960 0.970 0.960 0.980 27,000 26,290 0.9737 0.807 0.807 0.816 0.807 0.824 32,114 0.8186 3.23%
2024-11-22 0 0.930 0.920 0.990 0.930 0.930 7,000 6,510 0.9300 0.782 0.773 0.832 0.782 0.782 8,326 0.7819 -1.06%
2024-11-21 0 0.940 0.940 0.980 0.930 0.940 26,000 24,420 0.9392 0.790 0.790 0.824 0.782 0.790 30,925 0.7897 1.08%
2024-11-20 0 0.930 0.930 0.980 0.920 0.940 13,000 12,160 0.9354 0.782 0.782 0.824 0.773 0.790 15,462 0.7864 -1.06%
2024-11-19 0 0.940 0.940 0.980 - - 0 0 - 0.790 0.790 0.824 - - 0 - 1.08%
2024-11-18 0 0.930 0.930 0.970 0.920 0.930 23,000 21,360 0.9287 0.782 0.782 0.816 0.773 0.782 27,356 0.7808 -1.06%
2024-11-15 0 0.940 0.940 0.970 0.930 0.970 47,000 45,470 0.9674 0.790 0.790 0.816 0.782 0.816 55,902 0.8134 -2.08%
2024-11-14 0 0.960 0.940 0.970 0.940 0.960 121,000 115,820 0.9572 0.807 0.790 0.816 0.790 0.807 143,919 0.8048 2.13%
2024-11-13 0 0.940 0.940 0.980 0.930 0.940 57,000 53,300 0.9351 0.790 0.790 0.824 0.782 0.790 67,796 0.7862 -2.08%
2024-11-12 0 0.960 0.960 0.980 0.950 0.960 132,000 125,600 0.9515 0.807 0.807 0.824 0.799 0.807 157,002 0.8000 -1.03%
2024-11-11 0 0.970 0.970 1.010 0.950 0.960 28,000 26,830 0.9582 0.816 0.816 0.849 0.799 0.807 33,304 0.8056 0.00%
2024-11-08 0 0.970 0.970 1.000 0.960 1.000 44,000 42,680 0.9700 0.816 0.816 0.841 0.807 0.841 52,334 0.8155 -3.96%
2024-11-07 0 1.010 0.980 1.020 0.980 1.030 143,000 146,570 1.0250 0.849 0.824 0.858 0.824 0.866 170,086 0.8617 1.00%
2024-11-06 0 1.000 1.000 1.010 1.000 1.000 43,000 43,000 1.0000 0.841 0.841 0.849 0.841 0.841 51,145 0.8408 0.00%
2024-11-05 0 1.000 0.970 1.000 0.940 1.000 186,000 184,810 0.9936 0.841 0.816 0.841 0.790 0.841 221,231 0.8354 1.01%
2024-11-04 0 0.990 0.940 1.000 0.950 1.020 1,101,000 1,059,240 0.9621 0.832 0.790 0.841 0.799 0.858 1,309,542 0.8089 5.32%
2024-11-01 0 0.940 0.940 0.970 0.930 0.940 122,000 113,860 0.9333 0.790 0.790 0.816 0.782 0.790 145,108 0.7847 -1.05%
2024-10-31 0 0.950 0.950 0.980 - - 0 0 - 0.799 0.799 0.824 - - 0 - 1.06%
2024-10-30 0 0.940 0.940 0.970 0.940 0.940 22,000 20,680 0.9400 0.790 0.790 0.816 0.790 0.790 26,167 0.7903 -1.05%
2024-10-29 0 0.950 0.950 0.970 0.930 0.950 62,000 58,860 0.9494 0.799 0.799 0.816 0.782 0.799 73,744 0.7982 0.00%
2024-10-28 0 0.950 0.950 0.970 0.950 0.950 8,000 7,600 0.9500 0.799 0.799 0.816 0.799 0.799 9,515 0.7987 -1.04%
2024-10-25 0 0.960 0.940 0.960 0.940 0.980 128,000 122,800 0.9594 0.807 0.790 0.807 0.790 0.824 152,245 0.8066 2.13%
2024-10-24 0 0.940 0.940 0.950 0.940 0.950 54,000 51,280 0.9496 0.790 0.790 0.799 0.790 0.799 64,228 0.7984 1.08%
2024-10-23 0 0.930 0.930 0.950 0.910 0.920 121,046 111,352 0.9199 0.782 0.782 0.799 0.765 0.773 143,974 0.7734 0.00%
2024-10-22 0 0.930 0.930 0.950 0.920 0.930 47,000 43,270 0.9206 0.782 0.782 0.799 0.773 0.782 55,902 0.7740 0.00%
2024-10-21 0 0.930 0.930 0.950 0.910 0.940 67,000 62,920 0.9391 0.782 0.782 0.799 0.765 0.790 79,691 0.7896 -2.11%
2024-10-18 0 0.950 0.940 0.950 0.930 0.950 120,000 113,580 0.9465 0.799 0.790 0.799 0.782 0.799 142,729 0.7958 1.06%
2024-10-17 0 0.940 0.940 0.950 0.940 0.950 86,000 81,030 0.9422 0.790 0.790 0.799 0.790 0.799 102,289 0.7922 -1.05%
2024-10-16 0 0.950 0.940 0.950 0.940 0.950 76,000 72,180 0.9497 0.799 0.790 0.799 0.790 0.799 90,395 0.7985 1.06%
2024-10-15 0 0.940 0.940 0.980 0.940 0.970 9,000 8,520 0.9467 0.790 0.790 0.824 0.790 0.816 10,705 0.7959 -1.05%
2024-10-14 0 0.950 0.950 0.980 0.940 0.950 174,000 164,040 0.9428 0.799 0.799 0.824 0.790 0.799 206,958 0.7926 -1.04%
2024-10-10 0 0.960 0.960 0.990 0.940 0.960 94,000 89,610 0.9533 0.807 0.807 0.832 0.790 0.807 111,805 0.8015 1.05%
2024-10-09 0 0.950 0.950 0.980 0.940 1.050 25,000 24,030 0.9612 0.799 0.799 0.824 0.790 0.883 29,735 0.8081 1.06%
2024-10-08 0 0.940 0.940 0.990 0.930 0.980 626,000 594,890 0.9503 0.790 0.790 0.832 0.782 0.824 744,572 0.7990 -3.09%
2024-10-07 0 0.970 0.970 0.990 0.970 1.000 354,000 348,800 0.9853 0.816 0.816 0.832 0.816 0.841 421,052 0.8284 3.19%
2024-10-04 0 0.940 0.940 0.980 0.930 0.940 378,000 354,120 0.9368 0.790 0.790 0.824 0.782 0.790 449,598 0.7876 0.00%
2024-10-03 0 0.940 0.940 0.950 0.930 0.980 510,000 491,650 0.9640 0.790 0.790 0.799 0.782 0.824 606,600 0.8105 -3.09%
2024-10-02 0 0.970 0.960 0.970 0.940 0.990 813,000 781,750 0.9616 0.816 0.807 0.816 0.790 0.832 966,992 0.8084 2.11%
2024-09-30 0 0.950 0.950 0.980 0.910 0.950 249,000 234,180 0.9405 0.799 0.799 0.824 0.765 0.799 296,163 0.7907 3.26%
2024-09-27 0 0.920 0.920 0.950 0.920 0.920 28,000 25,760 0.9200 0.773 0.773 0.799 0.773 0.773 33,304 0.7735 0.00%
2024-09-26 0 0.920 0.920 0.940 0.890 0.920 259,000 235,370 0.9088 0.773 0.773 0.790 0.748 0.773 308,058 0.7640 2.22%
2024-09-25 0 0.900 0.900 0.910 0.890 0.900 340,000 305,430 0.8983 0.757 0.757 0.765 0.748 0.757 404,400 0.7553 0.00%
2024-09-24 0 0.900 0.890 0.900 0.890 0.910 104,000 92,800 0.8923 0.757 0.748 0.757 0.748 0.765 123,699 0.7502 -2.17%
2024-09-23 0 0.920 0.870 0.920 0.880 0.940 33,000 29,390 0.8906 0.773 0.731 0.773 0.740 0.790 39,251 0.7488 3.37%
2024-09-20 0 0.890 0.870 0.890 0.860 0.910 112,000 97,550 0.8710 0.748 0.731 0.748 0.723 0.765 133,214 0.7323 3.49%
2024-09-19 0 0.860 0.850 0.910 0.860 0.880 14,000 12,060 0.8614 0.723 0.715 0.765 0.723 0.740 16,652 0.7242 0.00%
2024-09-17 0 0.860 0.860 0.880 0.850 0.860 26,000 22,340 0.8592 0.723 0.723 0.740 0.715 0.723 30,925 0.7224 0.00%
2024-09-16 0 0.860 0.850 0.880 0.860 0.870 37,000 31,860 0.8611 0.723 0.715 0.740 0.723 0.731 44,008 0.7240 -1.15%
2024-09-13 0 0.870 0.850 0.880 0.850 0.900 120,000 105,880 0.8823 0.731 0.715 0.740 0.715 0.757 142,729 0.7418 2.35%
2024-09-12 0 0.850 0.840 0.900 0.850 0.880 111,000 96,450 0.8689 0.715 0.706 0.757 0.715 0.740 132,025 0.7305 -1.16%
2024-09-11 0 0.860 0.850 0.860 - - 0 0 - 0.723 0.715 0.723 - - 0 - 0.00%
2024-09-10 0 0.860 0.840 0.870 0.840 0.860 188,000 161,540 0.8593 0.723 0.706 0.731 0.706 0.723 223,609 0.7224 1.18%
2024-09-09 0 0.850 0.850 0.890 0.850 0.850 17,000 14,450 0.8500 0.715 0.715 0.748 0.715 0.715 20,220 0.7146 0.00%
2024-09-05 0 0.850 0.850 0.860 0.850 0.860 33,000 28,060 0.8503 0.715 0.715 0.723 0.715 0.723 39,251 0.7149 -1.16%
2024-09-04 0 0.860 0.860 0.890 0.860 0.860 35,574 30,564 0.8592 0.723 0.723 0.748 0.723 0.723 42,312 0.7223 0.00%
2024-09-03 0 0.860 0.850 0.880 0.840 0.870 63,000 54,480 0.8648 0.723 0.715 0.740 0.706 0.731 74,933 0.7271 -1.15%
2024-09-02 0 0.870 0.870 0.900 0.870 0.900 5,000 4,440 0.8880 0.731 0.731 0.757 0.731 0.757 5,947 0.7466 -2.25%
2024-08-30 0 0.890 0.860 0.890 0.860 0.950 4,000 3,610 0.9025 0.748 0.723 0.748 0.723 0.799 4,758 0.7588 0.00%
2024-08-29 0 0.890 0.850 0.920 - - 0 0 - 0.748 0.715 0.773 - - 0 - 0.00%
2024-08-28 0 0.890 0.860 0.950 - - 0 0 - 0.748 0.723 0.799 - - 0 - 0.00%
2024-08-27 0 0.890 0.840 0.960 0.840 0.890 213,000 188,000 0.8826 0.748 0.706 0.807 0.706 0.748 253,345 0.7421 0.00%
2024-08-26 0 0.890 0.880 0.890 0.880 0.900 139,000 124,480 0.8955 0.748 0.740 0.748 0.740 0.757 165,328 0.7529 2.30%
2024-08-23 0 0.870 0.860 0.940 0.840 0.880 108,000 94,320 0.8733 0.731 0.723 0.790 0.706 0.740 128,456 0.7343 1.16%
2024-08-22 0 0.860 0.840 0.870 0.840 0.870 312,000 265,780 0.8519 0.723 0.706 0.731 0.706 0.731 371,096 0.7162 -1.15%
2024-08-21 0 0.870 0.840 0.870 0.820 0.870 17,000 14,590 0.8582 0.731 0.706 0.731 0.689 0.731 20,220 0.7216 3.57%
2024-08-20 0 0.840 0.830 0.880 0.840 0.870 37,000 31,700 0.8568 0.706 0.698 0.740 0.706 0.731 44,008 0.7203 -2.33%
2024-08-19 0 0.860 0.840 0.870 0.840 0.860 145,000 123,580 0.8523 0.723 0.706 0.731 0.706 0.723 172,465 0.7166 3.61%
2024-08-16 0 0.830 0.830 0.870 0.820 0.840 13,000 10,870 0.8362 0.698 0.698 0.731 0.689 0.706 15,462 0.7030 -1.19%
2024-08-15 0 0.840 0.820 0.870 - - 0 0 - 0.706 0.689 0.731 - - 0 - 0.00%
2024-08-14 0 0.840 0.830 0.850 0.820 0.840 53,000 44,010 0.8304 0.706 0.698 0.715 0.689 0.706 63,039 0.6981 -1.18%
2024-08-13 0 0.850 0.840 0.850 0.850 0.850 10,000 8,500 0.8500 0.715 0.706 0.715 0.715 0.715 11,894 0.7146 0.00%
2024-08-12 0 0.850 0.850 0.860 0.840 0.850 110,000 93,470 0.8497 0.715 0.715 0.723 0.706 0.715 130,835 0.7144 -3.41%
2024-08-09 0 0.880 0.860 0.890 - - 0 0 - 0.740 0.723 0.748 - - 0 - 0.00%
2024-08-08 0 0.880 0.850 0.900 0.850 0.880 137,000 118,360 0.8639 0.740 0.715 0.757 0.715 0.740 162,949 0.7264 -1.12%
2024-08-07 0 0.890 0.870 0.900 0.860 0.890 320,000 278,320 0.8698 0.748 0.731 0.757 0.723 0.748 380,612 0.7312 0.00%
2024-08-06 0 0.890 0.880 0.910 0.870 0.890 134,000 117,730 0.8786 0.748 0.740 0.765 0.731 0.748 159,381 0.7387 0.00%
2024-08-05 0 0.890 0.880 0.910 0.890 0.920 251,000 225,960 0.9002 0.748 0.740 0.765 0.748 0.773 298,542 0.7569 -3.26%
2024-08-02 0 0.920 0.920 0.960 0.920 0.920 24,000 22,080 0.9200 0.773 0.773 0.807 0.773 0.773 28,546 0.7735 -2.13%
2024-08-01 0 0.940 0.940 0.950 0.920 0.940 67,000 61,900 0.9239 0.790 0.790 0.799 0.773 0.790 79,691 0.7768 0.00%
2024-07-31 0 0.940 0.910 0.940 - - 0 0 - 0.790 0.765 0.790 - - 0 - 0.00%
2024-07-30 0 0.940 0.910 0.940 0.950 0.950 21,000 19,950 0.9500 0.790 0.765 0.790 0.799 0.799 24,978 0.7987 1.08%
2024-07-29 0 0.930 0.930 0.940 0.920 0.950 91,000 84,740 0.9312 0.782 0.782 0.790 0.773 0.799 108,236 0.7829 1.09%
2024-07-26 0 0.920 0.920 0.930 0.920 0.920 73,000 67,160 0.9200 0.773 0.773 0.782 0.773 0.773 86,827 0.7735 0.00%
2024-07-25 0 0.920 0.920 0.930 0.910 0.920 135,000 123,730 0.9165 0.773 0.773 0.782 0.765 0.773 160,571 0.7706 1.10%
2024-07-24 0 0.910 0.910 0.930 0.910 0.920 81,000 74,000 0.9136 0.765 0.765 0.782 0.765 0.773 96,342 0.7681 -1.09%
2024-07-23 0 0.920 0.920 0.930 0.920 0.930 77,000 71,330 0.9264 0.773 0.773 0.782 0.773 0.782 91,585 0.7788 -1.08%
2024-07-22 0 0.930 0.930 0.940 0.920 0.930 12,000 11,050 0.9208 0.782 0.782 0.790 0.773 0.782 14,273 0.7742 -1.06%
2024-07-19 0 0.940 0.940 0.950 0.920 0.960 95,000 89,220 0.9392 0.790 0.790 0.799 0.773 0.807 112,994 0.7896 -1.05%
2024-07-18 0 0.950 0.940 0.950 0.950 0.950 107,000 101,650 0.9500 0.799 0.790 0.799 0.799 0.799 127,267 0.7987 0.00%
2024-07-17 0 0.950 0.950 0.960 0.940 0.960 173,000 165,000 0.9538 0.799 0.799 0.807 0.790 0.807 205,768 0.8019 1.06%
2024-07-16 0 0.940 0.920 0.940 0.920 0.940 64,000 59,230 0.9255 0.790 0.773 0.790 0.773 0.790 76,122 0.7781 -1.05%
2024-07-15 0 0.950 0.940 0.950 0.920 0.950 50,000 46,860 0.9372 0.799 0.790 0.799 0.773 0.799 59,471 0.7880 3.26%
2024-07-12 0 0.920 0.910 0.940 0.920 0.940 126,000 117,100 0.9294 0.773 0.765 0.790 0.773 0.790 149,866 0.7814 -1.08%
2024-07-11 0 0.930 0.930 0.950 0.930 0.940 12,000 11,260 0.9383 0.782 0.782 0.799 0.782 0.790 14,273 0.7889 -1.06%
2024-07-10 0 0.940 0.940 0.960 0.940 0.960 9,000 8,560 0.9511 0.790 0.790 0.807 0.790 0.807 10,705 0.7996 -1.05%
2024-07-09 0 0.950 0.940 0.950 0.930 0.950 58,000 53,980 0.9307 0.799 0.790 0.799 0.782 0.799 68,986 0.7825 2.15%
2024-07-08 0 0.930 0.930 0.950 0.930 0.940 11,000 10,290 0.9355 0.782 0.782 0.799 0.782 0.790 13,084 0.7865 -2.11%
2024-07-05 0 0.950 0.950 0.980 0.950 0.950 8,000 7,600 0.9500 0.799 0.799 0.824 0.799 0.799 9,515 0.7987 1.06%
2024-07-04 0 0.940 0.940 0.960 0.940 0.970 45,000 43,460 0.9658 0.790 0.790 0.807 0.790 0.816 53,524 0.8120 -2.08%
2024-07-03 0 0.960 0.960 0.970 0.960 0.970 32,000 30,810 0.9628 0.807 0.807 0.816 0.807 0.816 38,061 0.8095 -2.04%
2024-07-02 0 0.980 0.950 0.980 0.950 0.980 152,000 148,060 0.9741 0.824 0.799 0.824 0.799 0.824 180,791 0.8190 4.26%
2024-06-28 0 0.940 0.940 0.970 0.940 0.950 66,000 62,380 0.9452 0.790 0.790 0.816 0.790 0.799 78,501 0.7946 -1.05%
2024-06-27 0 0.950 0.930 0.950 - - 0 0 - 0.799 0.782 0.799 - - 0 - 0.00%
2024-06-26 0 0.950 0.960 0.970 0.950 0.950 32,000 30,400 0.9500 0.799 0.807 0.816 0.799 0.799 38,061 0.7987 -1.04%
2024-06-25 0 0.960 0.920 0.970 0.900 0.970 576,000 541,920 0.9408 0.807 0.773 0.816 0.757 0.816 685,101 0.7910 5.49%
2024-06-24 0 0.910 0.910 0.920 0.910 0.930 245,000 225,520 0.9205 0.765 0.765 0.773 0.765 0.782 291,406 0.7739 -3.19%
2024-06-21 0 0.940 0.940 0.950 0.930 0.940 40,000 37,390 0.9348 0.790 0.790 0.799 0.782 0.790 47,576 0.7859 -1.05%
2024-06-20 0 0.950 0.940 0.950 0.940 0.980 202,000 192,940 0.9551 0.799 0.790 0.799 0.790 0.824 240,261 0.8030 -4.04%
2024-06-19 0 0.990 0.990 1.000 0.960 1.000 209,000 204,320 0.9776 0.832 0.832 0.841 0.807 0.841 248,587 0.8219 -1.00%
2024-06-18 0 1.000 0.980 1.000 0.980 1.020 72,000 72,860 1.0119 0.841 0.824 0.841 0.824 0.858 85,638 0.8508 0.00%
2024-06-17 0 1.000 1.000 1.030 0.960 1.070 497,000 490,050 0.9860 0.841 0.841 0.866 0.807 0.900 591,138 0.8290 0.20%
2024-06-14 0 1.160 1.150 1.160 1.140 1.160 229,481 264,968 1.1546 0.839 0.832 0.839 0.825 0.839 317,253 0.8352 0.00%
2024-06-13 0 1.160 1.150 1.160 1.140 1.160 114,000 131,400 1.1526 0.839 0.832 0.839 0.825 0.839 157,603 0.8337 0.87%
2024-06-12 0 1.150 1.140 1.160 1.140 1.160 301,000 346,820 1.1522 0.832 0.825 0.839 0.825 0.839 416,127 0.8334 -0.86%
2024-06-11 0 1.160 1.140 1.160 1.150 1.160 74,000 85,630 1.1572 0.839 0.825 0.839 0.832 0.839 102,304 0.8370 0.87%
2024-06-07 0 1.150 1.150 1.170 1.150 1.170 70,000 81,080 1.1583 0.832 0.832 0.846 0.832 0.846 96,774 0.8378 0.00%
2024-06-06 0 1.150 1.140 1.160 1.140 1.160 103,000 118,230 1.1479 0.832 0.825 0.839 0.825 0.839 142,396 0.8303 0.88%
2024-06-05 0 1.140 1.140 1.150 1.140 1.160 54,000 62,020 1.1485 0.825 0.825 0.832 0.825 0.839 74,654 0.8308 -1.72%
2024-06-04 0 1.160 1.150 1.160 1.140 1.170 355,000 408,620 1.1510 0.839 0.832 0.839 0.825 0.846 490,781 0.8326 0.87%
2024-06-03 0 1.150 1.150 1.160 1.150 1.180 180,000 209,760 1.1653 0.832 0.832 0.839 0.832 0.854 248,847 0.8429 -0.86%
2024-05-31 0 1.160 1.150 1.160 1.140 1.180 375,000 436,510 1.1640 0.839 0.832 0.839 0.825 0.854 518,431 0.8420 0.87%
2024-05-30 0 1.150 1.150 1.170 1.150 1.180 163,000 188,140 1.1542 0.832 0.832 0.846 0.832 0.854 225,345 0.8349 0.00%
2024-05-29 0 1.150 1.150 1.170 1.150 1.170 40,854 47,372 1.1595 0.832 0.832 0.846 0.832 0.846 56,480 0.8387 -1.71%
2024-05-28 0 1.170 1.160 1.180 1.150 1.180 233,000 271,910 1.1670 0.846 0.839 0.854 0.832 0.854 322,118 0.8441 0.86%
2024-05-27 0 1.160 1.140 1.160 1.140 1.160 11,000 12,600 1.1455 0.839 0.825 0.839 0.825 0.839 15,207 0.8285 0.87%
2024-05-24 0 1.150 1.150 1.160 1.140 1.160 78,000 89,460 1.1469 0.832 0.832 0.839 0.825 0.839 107,834 0.8296 -0.86%
2024-05-23 0 1.160 1.130 1.160 1.130 1.180 189,000 217,450 1.1505 0.839 0.817 0.839 0.817 0.854 261,289 0.8322 -0.85%
2024-05-22 0 1.170 1.160 1.170 1.130 1.170 147,000 168,480 1.1461 0.846 0.839 0.846 0.817 0.846 203,225 0.8290 1.74%
2024-05-21 0 1.150 1.130 1.160 1.140 1.170 366,000 422,160 1.1534 0.832 0.817 0.839 0.825 0.846 505,989 0.8343 0.00%
2024-05-20 0 1.150 1.150 1.160 1.150 1.180 161,000 187,630 1.1654 0.832 0.832 0.839 0.832 0.854 222,580 0.8430 -1.71%
2024-05-17 0 1.170 1.160 1.180 1.160 1.170 251,000 293,460 1.1692 0.846 0.839 0.854 0.839 0.846 347,003 0.8457 0.00%
2024-05-16 0 1.170 1.160 1.170 1.150 1.180 296,000 345,640 1.1677 0.846 0.839 0.846 0.832 0.854 409,215 0.8446 2.63%
2024-05-14 0 1.140 1.140 1.150 1.140 1.170 415,000 476,280 1.1477 0.825 0.825 0.832 0.825 0.846 573,730 0.8301 0.00%
2024-05-13 0 1.140 1.140 1.150 1.100 1.150 865,000 972,780 1.1246 0.825 0.825 0.832 0.796 0.832 1,195,847 0.8135 3.64%
2024-05-10 0 1.100 1.100 1.110 1.080 1.110 338,000 369,840 1.0942 0.796 0.796 0.803 0.781 0.803 467,279 0.7915 0.92%
2024-05-09 0 1.090 1.080 1.090 1.090 1.090 202,000 220,080 1.0895 0.788 0.781 0.788 0.788 0.788 279,261 0.7881 2.83%
2024-05-08 0 1.060 1.050 1.080 1.060 1.090 266,000 284,180 1.0683 0.767 0.760 0.781 0.767 0.788 367,740 0.7728 -2.75%
2024-05-07 0 1.090 1.070 1.090 1.070 1.090 108,000 116,560 1.0793 0.788 0.774 0.788 0.774 0.788 149,308 0.7807 1.87%
2024-05-06 0 1.070 1.060 1.070 1.060 1.080 199,000 213,090 1.0708 0.774 0.767 0.774 0.767 0.781 275,114 0.7746 0.94%
2024-05-03 0 1.060 1.050 1.060 1.050 1.070 183,000 194,590 1.0633 0.767 0.760 0.767 0.760 0.774 252,994 0.7691 -0.93%
2024-05-02 0 1.070 1.050 1.070 1.050 1.070 78,000 81,920 1.0503 0.774 0.760 0.774 0.760 0.774 107,834 0.7597 1.90%
2024-04-30 0 1.050 1.050 1.070 1.030 1.060 93,000 97,120 1.0443 0.760 0.760 0.774 0.745 0.767 128,571 0.7554 0.00%
2024-04-29 0 1.050 1.040 1.060 1.040 1.060 137,000 143,840 1.0499 0.760 0.752 0.767 0.752 0.767 189,400 0.7595 0.00%
2024-04-26 0 1.050 1.050 1.060 1.030 1.050 208,000 218,160 1.0488 0.760 0.760 0.767 0.745 0.760 287,556 0.7587 1.94%
2024-04-25 0 1.030 1.030 1.050 - - 0 0 - 0.745 0.745 0.760 - - 0 - 0.00%
2024-04-24 0 1.030 1.040 1.050 1.030 1.050 71,000 73,470 1.0348 0.745 0.752 0.760 0.745 0.760 98,156 0.7485 -1.90%
2024-04-23 0 1.050 1.040 1.050 1.040 1.060 125,000 131,250 1.0500 0.760 0.752 0.760 0.752 0.767 172,810 0.7595 0.96%
2024-04-22 0 1.040 1.030 1.040 0.990 1.040 446,000 448,960 1.0066 0.752 0.745 0.752 0.716 0.752 616,587 0.7281 1.96%
2024-04-19 0 1.020 1.010 1.040 1.010 1.020 179,000 180,900 1.0106 0.738 0.731 0.752 0.731 0.738 247,464 0.7310 -1.92%
2024-04-18 0 1.040 1.000 1.050 1.030 1.040 163,000 169,510 1.0399 0.752 0.723 0.760 0.745 0.752 225,345 0.7522 0.97%
2024-04-17 0 1.030 1.000 1.030 1.040 1.040 5,000 5,200 1.0400 0.745 0.723 0.745 0.752 0.752 6,912 0.7523 3.00%
2024-04-16 0 1.000 1.000 1.030 0.990 1.020 681,000 687,710 1.0099 0.723 0.723 0.745 0.716 0.738 941,470 0.7305 -1.96%
2024-04-15 0 1.020 1.010 1.030 1.010 1.040 325,000 332,350 1.0226 0.738 0.731 0.745 0.731 0.752 449,307 0.7397 -0.97%
2024-04-12 0 1.030 1.010 1.040 1.030 1.040 248,000 257,179 1.0370 0.745 0.731 0.752 0.745 0.752 342,856 0.7501 1.98%
2024-04-11 0 1.010 1.010 1.040 1.010 1.040 252,000 254,550 1.0101 0.731 0.731 0.752 0.731 0.752 348,386 0.7307 -2.88%
2024-04-10 0 1.040 1.020 1.040 1.010 1.040 73,000 74,320 1.0181 0.752 0.738 0.752 0.731 0.752 100,921 0.7364 0.97%
2024-04-09 0 1.030 1.020 1.040 1.020 1.040 128,000 131,230 1.0252 0.745 0.738 0.752 0.738 0.752 176,958 0.7416 -1.90%
2024-04-08 0 1.050 1.020 1.050 1.050 1.050 12,000 12,600 1.0500 0.760 0.738 0.760 0.760 0.760 16,590 0.7595 1.94%
2024-04-05 0 1.030 1.030 1.040 1.020 1.050 106,000 110,005 1.0378 0.745 0.745 0.752 0.738 0.760 146,543 0.7507 -0.96%
2024-04-03 0 1.040 1.020 1.040 1.040 1.050 109,000 113,440 1.0407 0.752 0.738 0.752 0.752 0.760 150,691 0.7528 -0.95%
2024-04-02 0 1.050 1.040 1.050 1.040 1.080 291,000 308,490 1.0601 0.760 0.752 0.760 0.752 0.781 402,302 0.7668 0.96%
2024-03-28 0 1.040 1.040 1.060 1.040 1.070 125,000 131,580 1.0526 0.752 0.752 0.767 0.752 0.774 172,810 0.7614 0.00%
2024-03-27 0 1.040 1.040 1.050 1.020 1.090 783,000 829,899 1.0599 0.752 0.752 0.760 0.738 0.788 1,082,484 0.7667 1.96%
2024-03-26 0 1.020 1.020 1.030 0.900 1.100 3,534,000 3,619,850 1.0243 0.738 0.738 0.745 0.651 0.796 4,885,693 0.7409 5.15%
2024-03-25 0 0.970 0.960 0.980 0.960 0.980 55,000 52,960 0.9629 0.702 0.694 0.709 0.694 0.709 76,037 0.6965 2.11%
2024-03-22 0 0.950 0.950 0.980 0.930 0.940 40,000 37,440 0.9360 0.687 0.687 0.709 0.673 0.680 55,299 0.6770 -4.04%
2024-03-21 0 0.990 0.970 0.990 0.990 0.990 69,000 68,310 0.9900 0.716 0.702 0.716 0.716 0.716 95,391 0.7161 0.00%
2024-03-20 0 0.990 0.990 1.000 0.980 0.980 26,000 25,480 0.9800 0.716 0.716 0.723 0.709 0.709 35,945 0.7089 0.00%
2024-03-19 0 0.990 0.960 1.000 - - 0 0 - 0.716 0.694 0.723 - - 0 - 0.00%
2024-03-18 0 0.990 0.970 1.000 0.990 0.990 20,000 19,800 0.9900 0.716 0.702 0.723 0.716 0.716 27,650 0.7161 0.00%
2024-03-15 0 0.990 0.950 0.990 0.990 0.990 190,000 188,100 0.9900 0.716 0.687 0.716 0.716 0.716 262,672 0.7161 0.00%
2024-03-14 0 0.990 0.950 0.990 0.950 0.990 51,000 49,310 0.9669 0.716 0.687 0.716 0.687 0.716 70,507 0.6994 4.21%
2024-03-13 0 0.950 0.960 0.970 - - 0 0 - 0.687 0.694 0.702 - - 0 - 1.06%
2024-03-12 0 0.940 0.940 0.950 0.930 0.950 85,000 80,330 0.9451 0.680 0.680 0.687 0.673 0.687 117,511 0.6836 1.08%
2024-03-11 0 0.930 0.930 0.950 0.920 0.990 500,000 468,480 0.9370 0.673 0.673 0.687 0.665 0.716 691,241 0.6777 0.00%
2024-03-08 0 0.930 0.930 0.940 0.930 0.960 574,000 535,560 0.9330 0.673 0.673 0.680 0.673 0.694 793,545 0.6749 -4.12%
2024-03-07 0 0.970 0.930 0.970 0.920 0.970 824,000 782,240 0.9493 0.702 0.673 0.702 0.665 0.702 1,139,165 0.6867 3.19%
2024-03-06 0 0.940 0.930 0.940 0.930 1.080 712,000 704,380 0.9893 0.680 0.673 0.680 0.673 0.781 984,327 0.7156 0.00%
2024-03-05 0 0.940 0.930 0.970 0.900 0.970 535,000 494,580 0.9244 0.680 0.673 0.702 0.651 0.702 739,628 0.6687 2.17%
2024-03-04 0 0.920 0.920 0.980 0.900 0.980 562,000 526,130 0.9362 0.665 0.665 0.709 0.651 0.709 776,955 0.6772 3.37%
2024-03-01 0 0.890 0.880 0.920 0.880 0.930 89,000 80,230 0.9015 0.644 0.637 0.665 0.637 0.673 123,041 0.6521 1.14%
2024-02-29 0 0.880 0.870 0.900 0.870 0.890 330,000 290,160 0.8793 0.637 0.629 0.651 0.629 0.644 456,219 0.6360 -4.35%
2024-02-28 0 0.920 0.910 0.920 0.910 0.920 20,000 18,230 0.9115 0.665 0.658 0.665 0.658 0.665 27,650 0.6593 0.00%
2024-02-27 0 0.920 0.900 0.920 - - 0 0 - 0.665 0.651 0.665 - - 0 - 0.00%
2024-02-26 0 0.920 0.880 0.920 0.920 0.920 28,000 25,760 0.9200 0.665 0.637 0.665 0.665 0.665 38,710 0.6655 0.00%
2024-02-23 0 0.920 0.880 0.920 0.880 0.920 51,000 45,720 0.8965 0.665 0.637 0.665 0.637 0.665 70,507 0.6484 4.55%
2024-02-22 0 0.880 0.880 0.900 0.870 0.890 304,000 267,410 0.8796 0.637 0.637 0.651 0.629 0.644 420,275 0.6363 -2.22%
2024-02-21 0 0.900 0.870 0.910 0.880 0.910 166,000 146,110 0.8802 0.651 0.629 0.658 0.637 0.658 229,492 0.6367 1.12%
2024-02-20 0 0.890 0.890 0.900 0.890 0.890 40,000 35,600 0.8900 0.644 0.644 0.651 0.644 0.644 55,299 0.6438 -1.11%
2024-02-19 0 0.900 0.880 0.900 - - 0 0 - 0.651 0.637 0.651 - - 0 - 0.00%
2024-02-16 0 0.900 0.870 0.890 0.880 0.900 300,000 265,500 0.8850 0.651 0.629 0.644 0.637 0.651 414,745 0.6402 2.27%
2024-02-15 0 0.880 0.880 0.900 0.870 0.870 190,000 166,270 0.8751 0.637 0.637 0.651 0.629 0.629 262,672 0.6330 -2.22%
2024-02-14 0 0.900 0.880 0.900 - - 0 0 - 0.651 0.637 0.651 - - 0 - 0.00%
2024-02-09 0 0.900 0.880 0.950 0.900 0.900 10,000 9,000 0.9000 0.651 0.637 0.687 0.651 0.651 13,825 0.6510 1.12%
2024-02-08 0 0.890 0.870 0.920 0.870 0.890 92,000 81,300 0.8837 0.644 0.629 0.665 0.629 0.644 127,188 0.6392 1.14%
2024-02-07 0 0.880 0.860 0.900 0.880 0.880 12,000 10,560 0.8800 0.637 0.622 0.651 0.637 0.637 16,590 0.6365 -2.22%
2024-02-06 0 0.900 0.860 0.900 - - 0 0 - 0.651 0.622 0.651 - - 0 - 0.00%
2024-02-05 0 0.900 0.860 0.950 - - 0 0 - 0.651 0.622 0.687 - - 0 - 0.00%
2024-02-02 0 0.900 0.900 0.940 0.860 0.910 175,000 154,260 0.8815 0.651 0.651 0.680 0.622 0.658 241,934 0.6376 5.88%
2024-02-01 0 0.850 0.850 0.880 0.850 0.850 1,000 850 0.8500 0.615 0.615 0.637 0.615 0.615 1,382 0.6148 0.00%
2024-01-31 0 0.850 0.850 0.890 0.850 0.850 8,772 7,440 0.8482 0.615 0.615 0.644 0.615 0.615 12,127 0.6135 -1.16%
2024-01-30 0 0.860 0.850 0.880 - - 0 0 - 0.622 0.615 0.637 - - 0 - 0.00%
2024-01-29 0 0.860 0.860 0.880 0.850 0.860 25,000 21,310 0.8524 0.622 0.622 0.637 0.615 0.622 34,562 0.6166 0.00%
2024-01-26 0 0.860 0.860 0.900 - - 0 0 - 0.622 0.622 0.651 - - 0 - 0.00%
2024-01-25 0 0.860 0.860 0.900 0.850 0.850 80,000 68,000 0.8500 0.622 0.622 0.651 0.615 0.615 110,599 0.6148 4.88%
2024-01-24 0 0.820 0.790 0.900 - - 0 0 - 0.593 0.571 0.651 - - 0 - 0.00%
2024-01-23 0 0.820 0.820 0.900 - - 0 0 - 0.593 0.593 0.651 - - 0 - 0.00%
2024-01-22 0 0.820 0.810 0.900 0.820 0.820 20,000 16,400 0.8200 0.593 0.586 0.651 0.593 0.593 27,650 0.5931 -4.65%
2024-01-19 0 0.860 0.830 0.930 - - 0 0 - 0.622 0.600 0.673 - - 0 - 0.00%
2024-01-18 0 0.860 0.850 0.950 - - 0 0 - 0.622 0.615 0.687 - - 0 - 0.00%
2024-01-17 0 0.860 0.860 0.870 0.860 0.870 178,000 154,080 0.8656 0.622 0.622 0.629 0.622 0.629 246,082 0.6261 -1.15%
2024-01-16 0 0.870 0.860 0.910 0.870 0.880 42,000 36,830 0.8769 0.629 0.622 0.658 0.629 0.637 58,064 0.6343 -4.40%
2024-01-15 0 0.910 0.880 0.940 - - 0 0 - 0.658 0.637 0.680 - - 0 - 0.00%
2024-01-12 0 0.910 0.910 0.940 0.880 0.910 2,000 1,790 0.8950 0.658 0.658 0.680 0.637 0.658 2,765 0.6474 -2.15%
2024-01-11 0 0.930 0.880 0.930 - - 0 0 - 0.673 0.637 0.673 - - 0 - -1.06%
2024-01-10 0 0.940 0.910 0.940 0.910 0.940 23,000 20,960 0.9113 0.680 0.658 0.680 0.658 0.680 31,797 0.6592 4.44%
2024-01-09 0 0.900 0.870 0.920 0.870 0.910 241,000 212,510 0.8818 0.651 0.629 0.665 0.629 0.658 333,178 0.6378 0.00%
2024-01-08 0 0.900 0.880 0.940 - - 0 0 - 0.651 0.637 0.680 - - 0 - 0.00%
2024-01-05 0 0.900 0.880 0.900 0.880 0.900 185,000 164,610 0.8898 0.651 0.637 0.651 0.637 0.651 255,759 0.6436 -2.17%
2024-01-04 0 0.920 0.910 0.940 - - 0 0 - 0.665 0.658 0.680 - - 0 - 0.00%
2024-01-03 0 0.920 0.900 0.940 - - 0 0 - 0.665 0.651 0.680 - - 0 - 0.00%
2024-01-02 0 0.920 0.920 0.940 0.920 0.920 40,000 36,800 0.9200 0.665 0.665 0.680 0.665 0.665 55,299 0.6655 0.00%
2023-12-29 0 0.920 0.920 0.940 0.920 0.930 37,000 34,390 0.9295 0.665 0.665 0.680 0.665 0.673 51,152 0.6723 0.00%
2023-12-28 0 0.920 0.920 0.950 0.920 0.920 10,000 9,200 0.9200 0.665 0.665 0.687 0.665 0.665 13,825 0.6655 1.10%
2023-12-27 0 0.910 0.910 0.940 - - 0 0 - 0.658 0.658 0.680 - - 0 - 0.00%
2023-12-22 0 0.910 0.900 0.940 0.900 0.910 77,000 69,900 0.9078 0.658 0.651 0.680 0.651 0.658 106,451 0.6566 0.00%
2023-12-21 0 0.910 0.910 0.930 0.910 0.910 11,000 10,010 0.9100 0.658 0.658 0.673 0.658 0.658 15,207 0.6582 3.41%
2023-12-20 0 0.880 0.880 0.950 0.880 0.880 3,000 2,640 0.8800 0.637 0.637 0.687 0.637 0.637 4,147 0.6365 -2.22%
2023-12-19 0 0.900 0.890 0.940 0.900 0.950 31,000 28,540 0.9206 0.651 0.644 0.680 0.651 0.687 42,857 0.6659 -4.26%
2023-12-18 0 0.940 0.870 0.940 0.840 0.940 142,000 124,180 0.8745 0.680 0.629 0.680 0.608 0.680 196,312 0.6326 6.82%
2023-12-15 0 0.880 0.880 0.940 0.870 0.950 145,000 134,330 0.9264 0.637 0.637 0.680 0.629 0.687 200,460 0.6701 -2.22%
2023-12-14 0 0.900 0.900 0.940 - - 0 0 - 0.651 0.651 0.680 - - 0 - 0.00%
2023-12-13 0 0.900 0.870 0.900 - - 0 0 - 0.651 0.629 0.651 - - 0 - -1.10%
2023-12-12 0 0.910 0.850 0.910 0.820 0.920 22,000 20,130 0.9150 0.658 0.615 0.658 0.593 0.665 30,415 0.6619 -1.09%
2023-12-11 0 0.920 0.920 0.930 0.890 0.930 34,000 30,640 0.9012 0.665 0.665 0.673 0.644 0.673 47,004 0.6519 -1.08%
2023-12-08 0 0.930 0.920 0.950 - - 0 0 - 0.673 0.665 0.687 - - 0 - 0.00%
2023-12-07 0 0.930 0.900 0.930 - - 0 0 - 0.673 0.651 0.673 - - 0 - -1.06%
2023-12-06 0 0.940 0.900 0.940 0.900 0.940 32,000 30,040 0.9388 0.680 0.651 0.680 0.651 0.680 44,239 0.6790 1.08%
2023-12-05 0 0.930 0.920 0.950 - - 0 0 - 0.673 0.665 0.687 - - 0 - 0.00%
2023-12-04 0 0.930 0.930 0.950 - - 0 0 - 0.673 0.673 0.687 - - 0 - 0.00%
2023-12-01 0 0.930 0.930 0.950 - - 0 0 - 0.673 0.673 0.687 - - 0 - 0.00%
2023-11-30 0 0.930 0.900 0.930 0.930 0.950 38,000 35,500 0.9342 0.673 0.651 0.673 0.673 0.687 52,534 0.6757 1.09%
2023-11-29 0 0.920 0.900 0.950 - - 0 0 - 0.665 0.651 0.687 - - 0 - 0.00%
2023-11-28 0 0.920 0.920 0.950 0.920 0.950 11,000 10,420 0.9473 0.665 0.665 0.687 0.665 0.687 15,207 0.6852 0.00%
2023-11-27 0 0.920 0.920 0.950 - - 0 0 - 0.665 0.665 0.687 - - 0 - 2.22%
2023-11-24 0 0.900 0.900 0.920 0.900 0.950 129,000 120,830 0.9367 0.651 0.651 0.665 0.651 0.687 178,340 0.6775 0.00%
2023-11-23 0 0.900 0.900 0.940 0.890 0.890 30,000 26,700 0.8900 0.651 0.651 0.680 0.644 0.644 41,474 0.6438 -2.17%
2023-11-22 0 0.920 0.890 0.940 0.920 0.920 30,000 27,600 0.9200 0.665 0.644 0.680 0.665 0.665 41,474 0.6655 0.00%
2023-11-21 0 0.920 0.920 0.940 0.910 0.920 29,000 26,670 0.9197 0.665 0.665 0.680 0.658 0.665 40,092 0.6652 1.10%
2023-11-20 0 0.910 0.910 0.920 - - 0 0 - 0.658 0.658 0.665 - - 0 - 1.11%
2023-11-17 0 0.900 0.900 0.920 0.900 0.920 33,000 29,920 0.9067 0.651 0.651 0.665 0.651 0.665 45,622 0.6558 0.00%
2023-11-16 0 0.900 0.880 0.920 - - 0 0 - 0.651 0.637 0.665 - - 0 - 0.00%
2023-11-15 0 0.900 0.890 0.900 0.890 0.900 24,000 21,390 0.8913 0.651 0.644 0.651 0.644 0.651 33,180 0.6447 0.00%
2023-11-14 0 0.900 0.900 0.920 - - 0 0 - 0.651 0.651 0.665 - - 0 - 0.00%
2023-11-13 0 0.900 0.900 0.920 - - 0 0 - 0.651 0.651 0.665 - - 0 - 0.00%
2023-11-10 0 0.900 0.900 0.940 - - 0 0 - 0.651 0.651 0.680 - - 0 - 0.00%
2023-11-09 0 0.900 0.900 0.940 0.900 0.910 21,000 19,060 0.9076 0.651 0.651 0.680 0.651 0.658 29,032 0.6565 -1.10%
2023-11-08 0 0.910 0.880 0.940 - - 0 0 - 0.658 0.637 0.680 - - 0 - 0.00%
2023-11-07 0 0.910 0.880 0.920 0.880 0.920 12,000 10,870 0.9058 0.658 0.637 0.665 0.637 0.665 16,590 0.6552 1.11%
2023-11-06 0 0.900 0.880 0.930 - - 0 0 - 0.651 0.637 0.673 - - 0 - 0.00%
2023-11-03 0 0.900 0.880 0.900 - - 0 0 - 0.651 0.637 0.651 - - 0 - 0.00%
2023-11-02 0 0.900 0.880 0.930 - - 0 0 - 0.651 0.637 0.673 - - 0 - 0.00%
2023-11-01 0 0.900 0.880 0.930 - - 0 0 - 0.651 0.637 0.673 - - 0 - 0.00%
2023-10-31 0 0.900 0.900 0.910 0.900 0.930 244,000 223,480 0.9159 0.651 0.651 0.658 0.651 0.673 337,326 0.6625 -3.23%
2023-10-30 0 0.930 0.930 0.940 0.930 0.940 6,000 5,590 0.9317 0.673 0.673 0.680 0.673 0.680 8,295 0.6739 0.00%
2023-10-27 0 0.930 0.920 0.940 - - 0 0 - 0.673 0.665 0.680 - - 0 - 0.00%
2023-10-26 0 0.930 0.920 0.930 - - 0 0 - 0.673 0.665 0.673 - - 0 - 0.00%
2023-10-25 0 0.930 0.920 0.950 0.920 0.930 2,000 1,850 0.9250 0.673 0.665 0.687 0.665 0.673 2,765 0.6691 1.09%
2023-10-24 0 0.920 0.920 0.950 - - 0 0 - 0.665 0.665 0.687 - - 0 - 0.00%
2023-10-20 0 0.920 0.920 0.950 0.880 0.920 252,000 231,790 0.9198 0.665 0.665 0.687 0.637 0.665 348,386 0.6653 -1.08%
2023-10-19 0 0.930 0.920 0.950 - - 0 0 - 0.673 0.665 0.687 - - 0 - 0.00%
2023-10-18 0 0.930 0.930 0.980 0.920 0.920 66,000 60,720 0.9200 0.673 0.673 0.709 0.665 0.665 91,244 0.6655 1.09%
2023-10-17 0 0.920 0.920 0.980 0.920 0.920 2,000 1,840 0.9200 0.665 0.665 0.709 0.665 0.665 2,765 0.6655 0.00%
2023-10-16 0 0.920 0.920 0.950 0.920 0.960 319,000 297,180 0.9316 0.665 0.665 0.687 0.665 0.694 441,012 0.6739 0.00%
2023-10-13 0 0.920 0.920 0.960 - - 0 0 - 0.665 0.665 0.694 - - 0 - 0.00%
2023-10-12 0 0.920 0.920 0.960 0.920 0.960 13,000 12,000 0.9231 0.665 0.665 0.694 0.665 0.694 17,972 0.6677 0.00%
2023-10-11 0 0.920 0.920 0.960 0.920 0.920 3,000 2,760 0.9200 0.665 0.665 0.694 0.665 0.665 4,147 0.6655 0.00%
2023-10-10 0 0.920 0.920 0.960 0.920 0.930 43,000 39,590 0.9207 0.665 0.665 0.694 0.665 0.673 59,447 0.6660 -1.08%
2023-10-09 0 0.930 0.930 0.960 - - 0 0 - 0.673 0.673 0.694 - - 0 - 0.00%
2023-10-06 0 0.930 0.930 0.960 0.920 0.930 126,000 115,950 0.9202 0.673 0.673 0.694 0.665 0.673 174,193 0.6656 1.09%
2023-10-05 0 0.920 0.920 0.960 - - 0 0 - 0.665 0.665 0.694 - - 0 - 0.00%
2023-10-04 0 0.920 0.920 0.950 0.920 0.960 512,000 471,740 0.9214 0.665 0.665 0.687 0.665 0.694 707,831 0.6665 0.00%
2023-10-03 0 0.920 0.920 0.960 0.920 0.920 21,000 19,320 0.9200 0.665 0.665 0.694 0.665 0.665 29,032 0.6655 -1.08%
2023-09-29 0 0.930 0.920 0.930 0.920 0.950 14,000 12,990 0.9279 0.673 0.665 0.673 0.665 0.687 19,355 0.6712 -2.11%
2023-09-28 0 0.950 0.900 0.960 0.880 0.950 214,000 198,640 0.9282 0.687 0.651 0.694 0.637 0.687 295,851 0.6714 3.26%
2023-09-27 0 0.920 0.920 0.930 0.880 0.920 171,000 157,170 0.9191 0.665 0.665 0.673 0.637 0.665 236,404 0.6648 -1.08%
2023-09-26 0 0.930 0.920 0.940 - - 0 0 - 0.673 0.665 0.680 - - 0 - 0.00%
2023-09-25 0 0.930 0.930 0.940 0.930 0.940 2,000 1,870 0.9350 0.673 0.673 0.680 0.673 0.680 2,765 0.6763 1.09%
2023-09-22 0 0.920 0.920 0.940 - - 0 0 - 0.665 0.665 0.680 - - 0 - 0.00%
2023-09-21 0 0.920 0.920 0.940 0.920 0.930 144,000 133,750 0.9288 0.665 0.665 0.680 0.665 0.673 199,077 0.6718 -1.08%
2023-09-20 0 0.930 0.930 0.940 0.930 0.940 108,000 101,120 0.9363 0.673 0.673 0.680 0.673 0.680 149,308 0.6773 -1.06%
2023-09-19 0 0.940 0.940 0.950 0.920 0.940 88,000 82,440 0.9368 0.680 0.680 0.687 0.665 0.680 121,658 0.6776 -1.05%
2023-09-18 0 0.950 0.950 0.960 0.950 0.950 9,000 8,490 0.9433 0.687 0.687 0.694 0.687 0.687 12,442 0.6823 1.06%
2023-09-15 0 0.940 0.920 0.940 0.940 0.970 51,000 47,970 0.9406 0.680 0.665 0.680 0.680 0.702 70,507 0.6804 0.00%
2023-09-14 0 0.940 0.940 0.980 0.940 0.940 2,000 1,880 0.9400 0.680 0.680 0.709 0.680 0.680 2,765 0.6799 -1.05%
2023-09-13 0 0.950 0.940 0.970 0.950 0.960 86,000 82,200 0.9558 0.687 0.680 0.702 0.687 0.694 118,893 0.6914 1.06%
2023-09-12 0 0.940 0.940 0.950 - - 0 0 - 0.680 0.680 0.687 - - 0 - 0.00%
2023-09-11 0 0.940 0.940 0.980 0.940 0.960 19,000 17,980 0.9463 0.680 0.680 0.709 0.680 0.694 26,267 0.6845 0.00%
2023-09-07 0 0.940 0.940 0.960 0.930 0.960 6,000 5,730 0.9550 0.680 0.680 0.694 0.673 0.694 8,295 0.6908 -2.08%
2023-09-06 0 0.960 0.960 0.990 0.950 0.960 145,000 138,490 0.9551 0.694 0.694 0.716 0.687 0.694 200,460 0.6909 2.13%
2023-09-05 0 0.940 0.940 0.950 - - 0 0 - 0.680 0.680 0.687 - - 0 - 0.00%
2023-09-04 0 0.940 0.940 0.950 0.930 0.930 21,000 19,530 0.9300 0.680 0.680 0.687 0.673 0.673 29,032 0.6727 1.08%
2023-08-31 0 0.930 0.930 0.950 - - 0 0 - 0.673 0.673 0.687 - - 0 - 0.00%
2023-08-30 0 0.930 0.930 0.950 0.930 0.930 4,000 3,720 0.9300 0.673 0.673 0.687 0.673 0.673 5,530 0.6727 0.00%
2023-08-29 0 0.930 0.930 0.950 - - 0 0 - 0.673 0.673 0.687 - - 0 - 0.00%
2023-08-28 0 0.930 0.930 0.950 0.900 0.940 243,000 223,920 0.9215 0.673 0.673 0.687 0.651 0.680 335,943 0.6665 1.09%
2023-08-25 0 0.920 0.920 0.980 0.920 0.920 1,000 920 0.9200 0.665 0.665 0.709 0.665 0.665 1,382 0.6655 -2.13%
2023-08-24 0 0.940 0.940 0.950 0.920 0.980 12,000 11,200 0.9333 0.680 0.680 0.687 0.665 0.709 16,590 0.6751 0.00%
2023-08-23 0 0.940 0.940 0.950 0.930 0.950 231,860 218,964 0.9444 0.680 0.680 0.687 0.673 0.687 320,542 0.6831 0.00%
2023-08-22 0 0.940 0.940 0.950 0.920 0.950 93,000 86,800 0.9333 0.680 0.680 0.687 0.665 0.687 128,571 0.6751 0.00%
2023-08-21 0 0.940 0.940 0.980 - - 0 0 - 0.680 0.680 0.709 - - 0 - 0.00%
2023-08-18 0 0.940 0.930 0.950 0.920 0.940 70,000 65,590 0.9370 0.680 0.673 0.687 0.665 0.680 96,774 0.6778 -1.05%
2023-08-17 0 0.950 0.920 0.960 0.870 0.950 42,000 37,000 0.8810 0.687 0.665 0.694 0.629 0.687 58,064 0.6372 1.06%
2023-08-16 0 0.940 0.940 0.960 0.890 0.960 182,000 166,990 0.9175 0.680 0.680 0.694 0.644 0.694 251,612 0.6637 3.30%
2023-08-15 0 0.910 0.910 0.970 0.910 0.970 213,000 198,080 0.9300 0.658 0.658 0.702 0.658 0.702 294,469 0.6727 -4.21%
2023-08-14 0 0.950 0.950 0.970 0.940 0.980 102,000 96,200 0.9431 0.687 0.687 0.702 0.680 0.709 141,013 0.6822 -3.06%
2023-08-11 0 0.980 0.980 0.990 0.970 0.980 68,000 66,630 0.9799 0.709 0.709 0.716 0.702 0.709 94,009 0.7088 0.00%
2023-08-10 0 0.980 0.950 0.980 0.940 0.980 3,000 2,860 0.9533 0.709 0.687 0.709 0.680 0.709 4,147 0.6896 2.08%
2023-08-09 0 0.960 0.960 0.980 0.940 0.960 2,000 1,900 0.9500 0.694 0.694 0.709 0.680 0.694 2,765 0.6872 1.05%
2023-08-08 0 0.950 0.940 0.970 0.950 0.950 10,000 9,500 0.9500 0.687 0.680 0.702 0.687 0.687 13,825 0.6872 -1.04%
2023-08-07 0 0.960 0.960 0.980 0.940 0.950 32,000 30,090 0.9403 0.694 0.694 0.709 0.680 0.687 44,239 0.6802 -2.04%
2023-08-04 0 0.980 0.960 0.990 0.940 0.980 128,000 123,260 0.9630 0.709 0.694 0.716 0.680 0.709 176,958 0.6966 -1.01%
2023-08-03 0 0.990 0.960 0.990 0.960 0.990 7,000 6,870 0.9814 0.716 0.694 0.716 0.694 0.716 9,677 0.7099 0.00%
2023-08-02 0 0.990 0.980 1.000 0.950 0.990 726,000 699,340 0.9633 0.716 0.709 0.723 0.687 0.716 1,003,682 0.6968 0.00%
2023-08-01 0 0.990 0.980 1.000 0.990 0.990 74,000 73,250 0.9899 0.716 0.709 0.723 0.716 0.716 102,304 0.7160 3.13%
2023-07-31 0 0.960 0.960 1.000 0.950 1.000 196,000 190,270 0.9708 0.694 0.694 0.723 0.687 0.723 270,967 0.7022 -2.04%
2023-07-28 0 0.980 0.980 1.000 0.980 1.000 277,000 274,230 0.9900 0.709 0.709 0.723 0.709 0.723 382,948 0.7161 0.00%
2023-07-27 0 0.980 0.980 1.000 0.980 1.000 95,000 94,100 0.9905 0.709 0.709 0.723 0.709 0.723 131,336 0.7165 0.00%
2023-07-26 0 0.980 0.950 0.980 0.940 0.990 4,000 3,850 0.9625 0.709 0.687 0.709 0.680 0.716 5,530 0.6962 4.26%
2023-07-25 0 0.940 0.940 0.990 0.940 0.990 57,000 53,630 0.9409 0.680 0.680 0.716 0.680 0.716 78,801 0.6806 0.00%
2023-07-24 0 0.940 0.940 1.000 - - 0 0 - 0.680 0.680 0.723 - - 0 - 0.00%
2023-07-21 0 0.940 0.930 0.990 0.920 0.990 614,000 600,060 0.9773 0.680 0.673 0.716 0.665 0.716 848,844 0.7069 -5.05%
2023-07-20 0 0.990 1.000 1.020 0.960 1.000 826,000 819,030 0.9916 0.716 0.723 0.738 0.694 0.723 1,141,930 0.7172 2.06%
2023-07-19 0 0.970 0.930 0.970 0.950 0.970 42,000 40,700 0.9690 0.702 0.673 0.702 0.687 0.702 58,064 0.7009 0.00%
2023-07-18 0 0.970 0.970 1.010 0.960 1.020 32,000 31,390 0.9809 0.702 0.702 0.731 0.694 0.738 44,239 0.7095 -1.02%
2023-07-14 0 0.980 0.950 0.980 0.980 1.000 21,000 20,550 0.9786 0.709 0.687 0.709 0.709 0.723 29,032 0.7078 0.00%
2023-07-13 0 0.980 0.970 0.990 0.950 0.990 717,000 701,460 0.9783 0.709 0.702 0.716 0.687 0.716 991,240 0.7077 2.08%
2023-07-12 0 0.960 0.930 0.970 0.940 0.970 536,000 513,130 0.9573 0.694 0.673 0.702 0.680 0.702 741,011 0.6925 0.00%
2023-07-11 0 0.960 0.940 0.980 0.930 0.960 252,000 241,290 0.9575 0.694 0.680 0.709 0.673 0.694 348,386 0.6926 1.05%
2023-07-10 0 0.950 0.930 0.960 0.930 0.950 865,000 817,780 0.9454 0.687 0.673 0.694 0.673 0.687 1,195,847 0.6838 -1.04%
2023-07-07 0 0.960 0.930 0.980 0.910 0.960 465,000 442,160 0.9509 0.694 0.673 0.709 0.658 0.694 642,854 0.6878 -1.03%
2023-07-06 0 0.970 0.940 0.970 0.960 0.990 35,000 33,840 0.9669 0.702 0.680 0.702 0.694 0.716 48,387 0.6994 4.30%
2023-07-05 0 0.930 0.930 0.960 0.920 0.920 11,000 10,120 0.9200 0.673 0.673 0.694 0.665 0.665 15,207 0.6655 2.20%
2023-07-04 0 0.910 0.910 0.940 0.910 0.940 61,000 55,910 0.9166 0.658 0.658 0.680 0.658 0.680 84,331 0.6630 1.11%
2023-07-03 0 0.900 0.890 0.910 0.880 0.900 101,000 89,210 0.8833 0.651 0.644 0.658 0.637 0.651 139,631 0.6389 5.88%
2023-06-30 0 0.850 0.850 0.880 0.850 0.880 201,000 174,970 0.8705 0.615 0.615 0.637 0.615 0.637 277,879 0.6297 -2.30%
2023-06-29 0 0.870 0.860 0.880 - - 0 0 - 0.629 0.622 0.637 - - 0 - 0.00%
2023-06-28 0 0.870 0.870 0.880 - - 0 0 - 0.629 0.629 0.637 - - 0 - 0.00%
2023-06-27 0 0.870 0.870 0.880 0.850 0.870 73,000 62,470 0.8558 0.629 0.629 0.637 0.615 0.629 100,921 0.6190 1.16%
2023-06-26 0 0.860 0.850 0.870 - - 0 0 - 0.622 0.615 0.629 - - 0 - 0.00%
2023-06-23 0 0.860 0.850 0.860 0.850 0.870 56,000 48,140 0.8596 0.622 0.615 0.622 0.615 0.629 77,419 0.6218 0.00%
2023-06-21 0 0.860 0.840 0.870 0.840 0.860 102,000 87,480 0.8576 0.622 0.608 0.629 0.608 0.622 141,013 0.6204 3.61%
2023-06-20 0 0.830 0.830 0.860 0.830 0.830 53,000 43,990 0.8300 0.600 0.600 0.622 0.600 0.600 73,272 0.6004 0.00%
2023-06-19 0 0.830 0.830 0.860 0.820 0.830 31,000 25,630 0.8268 0.600 0.600 0.622 0.593 0.600 42,857 0.5980 -3.49%
2023-06-16 0 0.860 0.830 0.860 0.830 0.860 52,000 43,190 0.8306 0.622 0.600 0.622 0.600 0.622 71,889 0.6008 3.61%
2023-06-15 0 0.830 0.830 0.840 0.810 0.840 70,000 58,090 0.8299 0.600 0.600 0.608 0.586 0.608 96,774 0.6003 4.40%
2023-06-14 0 0.840 0.840 0.870 0.840 0.860 25,000 21,460 0.8584 0.575 0.575 0.596 0.575 0.589 36,518 0.5876 0.00%
2023-06-13 0 0.840 0.840 0.870 - - 0 0 - 0.575 0.575 0.596 - - 0 - 0.00%
2023-06-12 0 0.840 0.830 0.870 0.840 0.840 5,000 4,280 0.8560 0.575 0.568 0.596 0.575 0.575 7,304 0.5860 -2.33%
2023-06-09 0 0.860 0.850 0.880 - - 0 0 - 0.589 0.582 0.602 - - 0 - 0.00%
2023-06-08 0 0.860 0.840 0.870 0.820 0.860 80,000 68,460 0.8558 0.589 0.575 0.596 0.561 0.589 116,859 0.5858 2.38%
2023-06-07 0 0.840 0.830 0.870 - - 0 0 - 0.575 0.568 0.596 - - 0 - 0.00%
2023-06-06 0 0.840 0.850 0.890 0.840 0.840 67,000 56,280 0.8400 0.575 0.582 0.609 0.575 0.575 97,869 0.5751 1.20%
2023-06-05 0 0.830 0.820 0.840 0.740 0.850 208,000 170,070 0.8176 0.568 0.561 0.575 0.507 0.582 303,833 0.5597 5.06%
2023-06-02 0 0.790 0.780 0.790 0.780 0.790 171,000 133,540 0.7809 0.541 0.534 0.541 0.534 0.541 249,786 0.5346 -1.25%
2023-06-01 0 0.800 0.800 0.840 0.800 0.800 16,000 12,800 0.8000 0.548 0.548 0.575 0.548 0.548 23,372 0.5477 0.00%
2023-05-31 0 0.800 0.800 0.830 0.800 0.800 87,000 69,600 0.8000 0.548 0.548 0.568 0.548 0.548 127,084 0.5477 2.56%
2023-05-30 0 0.780 0.780 0.800 0.780 0.780 12,000 9,360 0.7800 0.534 0.534 0.548 0.534 0.534 17,529 0.5340 0.00%
2023-05-29 0 0.780 0.780 0.800 0.780 0.790 4,000 3,150 0.7875 0.534 0.534 0.548 0.534 0.541 5,843 0.5391 0.00%
2023-05-25 0 0.780 0.770 0.870 0.780 0.800 11,000 8,780 0.7982 0.534 0.527 0.596 0.534 0.548 16,068 0.5464 -1.27%
2023-05-24 0 0.790 0.790 0.880 0.790 0.800 21,000 16,790 0.7995 0.541 0.541 0.602 0.541 0.548 30,675 0.5473 -1.25%
2023-05-23 0 0.800 0.800 0.820 0.800 0.800 45,000 36,000 0.8000 0.548 0.548 0.561 0.548 0.548 65,733 0.5477 0.00%
2023-05-22 0 0.800 0.770 0.840 - - 0 0 - 0.548 0.527 0.575 - - 0 - 0.00%
2023-05-19 0 0.800 0.790 0.870 - - 0 0 - 0.548 0.541 0.596 - - 0 - 0.00%
2023-05-18 0 0.800 0.800 0.870 - - 0 0 - 0.548 0.548 0.596 - - 0 - 0.00%
2023-05-17 0 0.800 0.800 0.810 0.770 0.790 14,000 10,800 0.7714 0.548 0.548 0.555 0.527 0.541 20,450 0.5281 -3.61%
2023-05-16 0 0.830 0.770 0.830 - - 0 0 - 0.568 0.527 0.568 - - 0 - 0.00%
2023-05-15 0 0.830 0.790 0.830 - - 0 0 - 0.568 0.541 0.568 - - 0 - 0.00%
2023-05-12 0 0.830 0.790 0.830 0.830 0.830 1,000 830 0.8300 0.568 0.541 0.568 0.568 0.568 1,461 0.5682 0.00%
2023-05-11 0 0.830 0.780 0.830 - - 0 0 - 0.568 0.534 0.568 - - 0 - 0.00%
2023-05-10 0 0.830 0.830 0.850 0.830 0.850 7,000 5,930 0.8471 0.568 0.568 0.582 0.568 0.582 10,225 0.5799 -1.19%
2023-05-09 0 0.840 0.820 0.860 0.820 0.840 45,000 37,780 0.8396 0.575 0.561 0.589 0.561 0.575 65,733 0.5747 1.20%
2023-05-08 0 0.830 0.830 0.850 - - 0 0 - 0.568 0.568 0.582 - - 0 - 0.00%
2023-05-05 0 0.830 0.830 0.880 0.830 0.830 4,000 3,320 0.8300 0.568 0.568 0.602 0.568 0.568 5,843 0.5682 0.00%
2023-05-04 0 0.830 0.830 0.880 0.830 0.830 42,000 34,860 0.8300 0.568 0.568 0.602 0.568 0.568 61,351 0.5682 0.00%
2023-05-03 0 0.830 0.830 0.850 0.830 0.830 16,000 13,280 0.8300 0.568 0.568 0.582 0.568 0.568 23,372 0.5682 0.00%
2023-05-02 0 0.830 0.830 0.870 - - 0 0 - 0.568 0.568 0.596 - - 0 - 0.00%
2023-04-28 0 0.830 0.830 0.880 - - 0 0 - 0.568 0.568 0.602 - - 0 - 0.00%
2023-04-27 0 0.830 0.820 0.850 - - 530 434 0.8189 0.568 0.561 0.582 - - 774 0.5606 0.00%
2023-04-26 0 0.830 0.830 0.850 - - 0 0 - 0.568 0.568 0.582 - - 0 - 0.00%
2023-04-25 0 0.830 0.830 0.860 0.830 0.830 16,000 13,280 0.8300 0.568 0.568 0.589 0.568 0.568 23,372 0.5682 0.00%
2023-04-24 0 0.830 0.820 0.860 - - 0 0 - 0.568 0.561 0.589 - - 0 - 0.00%
2023-04-21 0 0.830 0.830 0.870 0.810 0.870 194,000 160,760 0.8287 0.568 0.568 0.596 0.555 0.596 283,383 0.5673 0.00%
2023-04-20 0 0.830 0.830 0.870 0.830 0.840 61,000 50,930 0.8349 0.568 0.568 0.596 0.568 0.575 89,105 0.5716 0.00%
2023-04-19 0 0.830 0.830 0.840 0.810 0.880 91,000 75,980 0.8349 0.568 0.568 0.575 0.555 0.602 132,927 0.5716 -4.60%
2023-04-18 0 0.870 0.830 0.870 0.820 0.870 112,000 94,830 0.8467 0.596 0.568 0.596 0.561 0.596 163,602 0.5796 4.82%
2023-04-17 0 0.830 0.830 0.880 - - 0 0 - 0.568 0.568 0.602 - - 0 - 2.47%
2023-04-14 0 0.810 0.800 0.880 - - 0 0 - 0.555 0.548 0.602 - - 0 - 0.00%
2023-04-13 0 0.810 0.800 0.880 0.800 0.810 7,000 5,610 0.8014 0.555 0.548 0.602 0.548 0.555 10,225 0.5486 0.00%
2023-04-12 0 0.810 0.810 0.880 0.810 0.820 2,000 1,630 0.8150 0.555 0.555 0.602 0.555 0.561 2,921 0.5579 0.00%
2023-04-11 0 0.810 0.810 0.840 0.810 0.820 81,000 66,410 0.8199 0.555 0.555 0.575 0.555 0.561 118,320 0.5613 0.00%
2023-04-06 0 0.810 0.810 0.850 0.810 0.840 266,000 223,410 0.8399 0.555 0.555 0.582 0.555 0.575 388,556 0.5750 -3.57%
2023-04-04 0 0.840 0.810 0.850 0.840 0.840 23,000 19,320 0.8400 0.575 0.555 0.582 0.575 0.575 33,597 0.5751 -1.18%
2023-04-03 0 0.850 0.840 0.850 0.810 0.850 149,000 123,520 0.8290 0.582 0.575 0.582 0.555 0.582 217,650 0.5675 2.41%
2023-03-31 0 0.830 0.830 0.860 0.790 0.850 394,000 330,450 0.8387 0.568 0.568 0.589 0.541 0.582 575,530 0.5742 6.41%
2023-03-30 0 0.780 0.780 0.800 0.770 0.800 329,000 262,420 0.7976 0.534 0.534 0.548 0.527 0.548 480,582 0.5460 5.41%
2023-03-29 0 0.740 0.740 0.760 0.740 0.800 102,000 77,770 0.7625 0.507 0.507 0.520 0.507 0.548 148,995 0.5220 4.23%
2023-03-28 0 0.710 0.710 0.750 0.700 0.740 41,000 30,300 0.7390 0.486 0.486 0.513 0.479 0.507 59,890 0.5059 -4.05%
2023-03-27 0 0.740 0.740 0.750 0.680 0.740 32,000 23,180 0.7244 0.507 0.507 0.513 0.466 0.507 46,744 0.4959 0.00%
2023-03-24 0 0.740 0.720 0.750 - - 0 0 - 0.507 0.493 0.513 - - 0 - 0.00%
2023-03-23 0 0.740 0.740 0.750 0.720 0.740 43,000 31,580 0.7344 0.507 0.507 0.513 0.493 0.507 62,812 0.5028 -1.33%
2023-03-22 0 0.750 0.740 0.780 0.740 0.750 38,000 28,470 0.7492 0.513 0.507 0.534 0.507 0.513 55,508 0.5129 0.00%
2023-03-21 0 0.750 0.740 0.750 - - 0 0 - 0.513 0.507 0.513 - - 0 - 0.00%
2023-03-20 0 0.750 0.750 0.800 - - 0 0 - 0.513 0.513 0.548 - - 0 - 1.35%
2023-03-17 0 0.740 0.740 0.760 0.740 0.760 6,000 4,520 0.7533 0.507 0.507 0.520 0.507 0.520 8,764 0.5157 0.00%
2023-03-16 0 0.740 0.740 0.750 0.740 0.740 6,000 4,440 0.7400 0.507 0.507 0.513 0.507 0.507 8,764 0.5066 1.37%
2023-03-15 0 0.730 0.730 0.760 0.730 0.760 26,000 19,280 0.7415 0.500 0.500 0.520 0.500 0.520 37,979 0.5076 -2.67%
2023-03-14 0 0.750 0.750 0.810 0.750 0.760 368,000 278,650 0.7572 0.513 0.513 0.555 0.513 0.520 537,551 0.5184 0.00%
2023-03-13 0 0.750 0.750 0.790 0.750 0.750 127,000 95,250 0.7500 0.513 0.513 0.541 0.513 0.513 185,513 0.5134 0.00%
2023-03-10 0 0.750 0.750 0.800 0.750 0.820 72,000 58,100 0.8069 0.513 0.513 0.548 0.513 0.561 105,173 0.5524 -3.85%
2023-03-09 0 0.780 0.770 0.800 0.780 0.830 57,000 46,860 0.8221 0.534 0.527 0.548 0.534 0.568 83,262 0.5628 2.63%
2023-03-08 0 0.760 0.760 0.820 - - 0 0 - 0.520 0.520 0.561 - - 0 - 2.70%
2023-03-07 0 0.740 0.740 0.790 0.720 0.750 13,000 9,700 0.7462 0.507 0.507 0.541 0.493 0.513 18,990 0.5108 2.78%
2023-03-06 0 0.720 0.710 0.830 0.710 0.750 520,000 381,770 0.7342 0.493 0.486 0.568 0.486 0.513 759,583 0.5026 -1.37%
2023-03-03 0 0.730 0.730 0.820 0.730 0.730 25,000 18,250 0.7300 0.500 0.500 0.561 0.500 0.500 36,518 0.4997 1.39%
2023-03-02 0 0.720 0.720 0.780 - - 0 0 - 0.493 0.493 0.534 - - 0 - 0.00%
2023-03-01 0 0.720 0.720 0.740 0.720 0.750 112,000 82,150 0.7335 0.493 0.493 0.507 0.493 0.513 163,602 0.5021 -4.00%
2023-02-28 0 0.750 0.720 0.830 - - 0 0 - 0.513 0.493 0.568 - - 0 - 0.00%
2023-02-27 0 0.750 0.730 0.750 - - 0 0 - 0.513 0.500 0.513 - - 0 - 0.00%
2023-02-24 0 0.750 0.730 0.810 - - 0 0 - 0.513 0.500 0.555 - - 0 - 0.00%
2023-02-23 0 0.750 0.730 0.750 0.730 0.750 40,000 29,960 0.7490 0.513 0.500 0.513 0.500 0.513 58,429 0.5128 -2.60%
2023-02-22 0 0.770 0.770 0.790 - - 0 0 - 0.527 0.527 0.541 - - 0 - 2.67%
2023-02-21 0 0.750 0.750 0.790 - - 0 0 - 0.513 0.513 0.541 - - 0 - 0.00%
2023-02-20 0 0.750 0.750 0.790 - - 0 0 - 0.513 0.513 0.541 - - 0 - 0.00%
2023-02-17 0 0.750 0.750 0.800 - - 0 0 - 0.513 0.513 0.548 - - 0 - 0.00%
2023-02-16 0 0.750 0.750 0.790 0.750 0.750 6,000 4,500 0.7500 0.513 0.513 0.541 0.513 0.513 8,764 0.5134 0.00%
2023-02-15 0 0.750 0.750 0.800 - - 0 0 - 0.513 0.513 0.548 - - 0 - 0.00%
2023-02-14 0 0.750 0.750 0.800 - - 0 0 - 0.513 0.513 0.548 - - 0 - 0.00%
2023-02-13 0 0.750 0.750 0.830 0.750 0.810 4,000 3,180 0.7950 0.513 0.513 0.568 0.513 0.555 5,843 0.5442 -1.32%
2023-02-10 0 0.760 0.750 0.830 - - 0 0 - 0.520 0.513 0.568 - - 0 - 0.00%
2023-02-09 0 0.760 0.760 0.830 - - 0 0 - 0.520 0.520 0.568 - - 0 - 1.33%
2023-02-08 0 0.750 0.750 0.830 - - 0 0 - 0.513 0.513 0.568 - - 0 - 0.00%
2023-02-07 0 0.750 0.750 0.830 - - 0 0 - 0.513 0.513 0.568 - - 0 - 0.00%
2023-02-06 0 0.750 0.720 0.830 - - 0 0 - 0.513 0.493 0.568 - - 0 - 0.00%
2023-02-03 0 0.750 0.750 0.830 - - 0 0 - 0.513 0.513 0.568 - - 0 - 0.00%
2023-02-02 0 0.750 0.750 0.850 0.720 0.760 542,000 402,960 0.7435 0.513 0.513 0.582 0.493 0.520 791,719 0.5090 -2.60%
2023-02-01 0 0.770 0.770 0.830 0.750 0.770 41,000 31,150 0.7598 0.527 0.527 0.568 0.513 0.527 59,890 0.5201 -1.28%
2023-01-31 0 0.780 0.780 0.820 0.780 0.790 7,000 5,520 0.7886 0.534 0.534 0.561 0.534 0.541 10,225 0.5398 -1.27%
2023-01-30 0 0.790 0.790 0.830 0.790 0.790 22,000 17,380 0.7900 0.541 0.541 0.568 0.541 0.541 32,136 0.5408 0.00%
2023-01-27 0 0.790 0.790 0.830 0.790 0.830 43,000 34,780 0.8088 0.541 0.541 0.568 0.541 0.568 62,812 0.5537 -5.95%
2023-01-26 0 0.840 0.790 0.840 - - 0 0 - 0.575 0.541 0.575 - - 0 - -3.45%
2023-01-20 0 0.870 0.790 0.870 0.790 0.870 106,000 86,820 0.8191 0.596 0.541 0.596 0.541 0.596 154,838 0.5607 10.13%
2023-01-19 0 0.790 0.790 0.870 0.790 0.790 3,000 2,370 0.7900 0.541 0.541 0.596 0.541 0.541 4,382 0.5408 0.00%
2023-01-18 0 0.790 0.750 0.830 - - 0 0 - 0.541 0.513 0.568 - - 0 - 0.00%
2023-01-17 0 0.790 0.790 0.860 0.770 0.790 93,000 72,340 0.7778 0.541 0.541 0.589 0.527 0.541 135,848 0.5325 -10.23%
2023-01-16 0 0.880 0.760 0.880 0.750 0.880 22,000 16,830 0.7650 0.602 0.520 0.602 0.513 0.602 32,136 0.5237 15.79%
2023-01-13 0 0.760 0.760 0.900 0.760 0.770 101,000 77,760 0.7699 0.520 0.520 0.616 0.520 0.527 147,534 0.5271 1.33%
2023-01-12 0 0.750 0.760 0.860 0.740 0.750 2,000 1,490 0.7450 0.513 0.520 0.589 0.507 0.513 2,921 0.5100 -3.85%
2023-01-11 0 0.780 0.770 0.860 0.780 0.860 21,000 17,720 0.8438 0.534 0.527 0.589 0.534 0.589 30,675 0.5777 4.00%
2023-01-10 0 0.750 0.750 0.790 - - 0 0 - 0.513 0.513 0.541 - - 0 - 1.35%
2023-01-09 0 0.740 0.740 0.840 - - 0 0 - 0.507 0.507 0.575 - - 0 - 1.37%
2023-01-06 0 0.730 0.730 0.830 - - 0 0 - 0.500 0.500 0.568 - - 0 - 1.39%
2023-01-05 0 0.720 0.710 0.830 0.720 0.740 2,000 1,460 0.7300 0.493 0.486 0.568 0.493 0.507 2,921 0.4997 -2.70%
2023-01-04 0 0.740 0.740 0.770 0.720 0.740 154,000 113,690 0.7382 0.507 0.507 0.527 0.493 0.507 224,953 0.5054 2.78%
2023-01-03 0 0.720 0.720 0.770 0.710 0.710 17,000 12,070 0.7100 0.493 0.493 0.527 0.486 0.486 24,833 0.4861 -1.37%
2022-12-30 0 0.730 0.730 0.820 0.720 0.740 17,000 12,280 0.7224 0.500 0.500 0.561 0.493 0.507 24,833 0.4945 1.39%
2022-12-29 0 0.720 0.720 0.790 - - 0 0 - 0.493 0.493 0.541 - - 0 - 0.00%
2022-12-28 0 0.720 0.720 0.770 0.710 0.720 37,000 26,610 0.7192 0.493 0.493 0.527 0.486 0.493 54,047 0.4923 0.00%
2022-12-23 0 0.720 0.720 0.760 - - 0 0 - 0.493 0.493 0.520 - - 0 - 1.41%
2022-12-22 0 0.710 0.730 0.760 0.710 0.740 51,000 37,710 0.7394 0.486 0.500 0.520 0.486 0.507 74,498 0.5062 0.00%
2022-12-21 0 0.710 0.710 0.790 - - 0 0 - 0.486 0.486 0.541 - - 0 - 0.00%
2022-12-20 0 0.710 0.700 0.790 0.710 0.710 8,000 5,680 0.7100 0.486 0.479 0.541 0.486 0.486 11,686 0.4861 0.00%
2022-12-19 0 0.710 0.710 0.780 0.710 0.710 53,000 37,630 0.7100 0.486 0.486 0.534 0.486 0.486 77,419 0.4861 0.00%
2022-12-16 0 0.710 0.730 0.770 0.710 0.740 51,000 37,710 0.7394 0.486 0.500 0.527 0.486 0.507 74,498 0.5062 -1.39%
2022-12-15 0 0.720 0.720 0.800 - - 0 0 - 0.493 0.493 0.548 - - 0 - 1.41%
2022-12-14 0 0.710 0.710 0.800 - - 0 0 - 0.486 0.486 0.548 - - 0 - 0.00%
2022-12-13 0 0.710 0.710 0.790 - - 0 0 - 0.486 0.486 0.541 - - 0 - 1.43%
2022-12-12 0 0.700 0.690 0.810 0.700 0.700 17,000 11,900 0.7000 0.479 0.472 0.555 0.479 0.479 24,833 0.4792 1.45%
2022-12-09 0 0.690 0.690 0.770 0.690 0.710 17,000 11,960 0.7035 0.472 0.472 0.527 0.472 0.486 24,833 0.4816 -2.82%
2022-12-08 0 0.710 0.710 0.760 0.680 0.720 131,000 90,620 0.6918 0.486 0.486 0.520 0.466 0.493 191,356 0.4736 1.43%
2022-12-07 0 0.700 0.700 0.770 0.700 0.720 51,000 36,700 0.7196 0.479 0.479 0.527 0.479 0.493 74,498 0.4926 -2.78%
2022-12-06 0 0.720 0.720 0.750 0.690 0.750 8,000 5,880 0.7350 0.493 0.493 0.513 0.472 0.513 11,686 0.5032 -4.00%
2022-12-05 0 0.750 0.730 0.750 0.740 0.750 37,000 27,680 0.7481 0.513 0.500 0.513 0.507 0.513 54,047 0.5121 7.14%
2022-12-02 0 0.700 0.700 0.720 0.700 0.720 153,000 108,900 0.7118 0.479 0.479 0.493 0.479 0.493 223,493 0.4873 -2.78%
2022-12-01 0 0.720 0.720 0.730 0.720 0.730 99,000 71,310 0.7203 0.493 0.493 0.500 0.493 0.500 144,613 0.4931 -5.26%
2022-11-30 0 0.760 0.740 0.760 0.730 0.760 239,000 185,580 0.7765 0.520 0.507 0.520 0.500 0.520 349,116 0.5316 0.00%
2022-11-29 0 0.760 0.750 0.780 0.720 0.780 51,000 38,080 0.7467 0.520 0.513 0.534 0.493 0.534 74,498 0.5112 1.33%
2022-11-28 0 0.750 0.720 0.800 - - 0 0 - 0.513 0.493 0.548 - - 0 - 0.00%
2022-11-25 0 0.750 0.710 0.780 - - 0 0 - 0.513 0.486 0.534 - - 0 - 0.00%
2022-11-24 0 0.750 0.750 0.790 0.720 0.780 621,000 460,830 0.7421 0.513 0.513 0.541 0.493 0.534 907,117 0.5080 7.14%
2022-11-23 0 0.700 0.670 0.700 0.670 0.700 58,000 40,570 0.6995 0.479 0.459 0.479 0.459 0.479 84,723 0.4789 2.94%
2022-11-22 0 0.680 0.670 0.710 - - 0 0 - 0.466 0.459 0.486 - - 0 - 0.00%
2022-11-21 0 0.680 0.680 0.720 0.640 0.680 274,000 178,610 0.6519 0.466 0.466 0.493 0.438 0.466 400,242 0.4463 -4.23%
2022-11-18 0 0.710 0.660 0.730 - - 0 0 - 0.486 0.452 0.500 - - 0 - 0.00%
2022-11-17 0 0.710 0.660 0.740 - - 0 0 - 0.486 0.452 0.507 - - 0 - 0.00%
2022-11-16 0 0.710 0.690 0.720 - - 0 0 - 0.486 0.472 0.493 - - 0 - 0.00%
2022-11-15 0 0.710 0.700 0.710 0.690 0.710 148,000 105,060 0.7099 0.486 0.479 0.486 0.472 0.486 216,189 0.4860 5.97%
2022-11-14 0 0.670 0.670 0.720 0.660 0.680 35,000 23,270 0.6649 0.459 0.459 0.493 0.452 0.466 51,126 0.4552 0.00%
2022-11-11 0 0.670 0.670 0.680 0.640 0.690 145,000 98,500 0.6793 0.459 0.459 0.466 0.438 0.472 211,807 0.4650 -2.90%
2022-11-10 0 0.690 0.690 0.700 - - 0 0 - 0.472 0.472 0.479 - - 0 - 0.00%
2022-11-09 0 0.690 0.680 0.690 0.690 0.700 92,000 63,570 0.6910 0.472 0.466 0.472 0.472 0.479 134,388 0.4730 1.47%
2022-11-08 0 0.680 0.680 0.700 - - 0 0 - 0.466 0.466 0.479 - - 0 - 0.00%
2022-11-07 0 0.680 0.680 0.700 0.670 0.700 13,000 8,770 0.6746 0.466 0.466 0.479 0.459 0.479 18,990 0.4618 -1.45%
2022-11-04 0 0.690 0.680 0.700 0.640 0.690 38,000 24,960 0.6568 0.472 0.466 0.479 0.438 0.472 55,508 0.4497 2.99%
2022-11-03 0 0.670 0.660 0.700 0.660 0.690 9,000 6,180 0.6867 0.459 0.452 0.479 0.452 0.472 13,147 0.4701 -1.47%
2022-11-02 0 0.680 0.640 0.690 - - 0 0 - 0.466 0.438 0.472 - - 0 - 0.00%
2022-11-01 0 0.680 0.650 0.690 0.680 0.680 3,000 2,040 0.6800 0.466 0.445 0.472 0.466 0.466 4,382 0.4655 4.62%
2022-10-31 0 0.650 0.660 0.690 0.640 0.640 1,000 640 0.6400 0.445 0.452 0.472 0.438 0.438 1,461 0.4381 1.56%
2022-10-28 0 0.640 0.640 0.690 0.640 0.660 53,000 34,400 0.6491 0.438 0.438 0.472 0.438 0.452 77,419 0.4443 -5.88%
2022-10-27 0 0.680 0.660 0.690 0.660 0.690 14,000 9,480 0.6771 0.466 0.452 0.472 0.452 0.472 20,450 0.4636 -2.86%
2022-10-26 0 0.700 0.690 0.700 0.680 0.700 292,000 202,570 0.6937 0.479 0.472 0.479 0.466 0.479 426,535 0.4749 0.00%
2022-10-25 0 0.700 0.690 0.700 0.690 0.760 742,000 524,580 0.7070 0.479 0.472 0.479 0.472 0.520 1,083,866 0.4840 -7.89%
2022-10-24 0 0.760 0.760 0.840 0.760 0.770 51,000 38,800 0.7608 0.520 0.520 0.575 0.520 0.527 74,498 0.5208 -1.30%
2022-10-21 0 0.770 0.770 0.820 0.770 0.770 4,000 3,080 0.7700 0.527 0.527 0.561 0.527 0.527 5,843 0.5271 0.00%
2022-10-20 0 0.770 0.770 0.800 0.750 0.760 134,000 101,640 0.7585 0.527 0.527 0.548 0.513 0.520 195,739 0.5193 -1.28%
2022-10-19 0 0.780 0.780 0.840 0.780 0.780 9,000 7,020 0.7800 0.534 0.534 0.575 0.534 0.534 13,147 0.5340 0.00%
2022-10-18 0 0.780 0.780 0.800 0.770 0.780 61,000 47,400 0.7770 0.534 0.534 0.548 0.527 0.534 89,105 0.5320 -1.27%
2022-10-17 0 0.790 0.780 0.800 0.750 0.790 884,490 680,432 0.7693 0.541 0.534 0.548 0.513 0.541 1,292,006 0.5266 -1.25%
2022-10-14 0 0.800 0.800 0.850 0.790 0.800 53,000 42,390 0.7998 0.548 0.548 0.582 0.541 0.548 77,419 0.5475 0.00%
2022-10-13 0 0.800 0.800 0.820 0.780 0.800 308,000 246,250 0.7995 0.548 0.548 0.561 0.534 0.548 449,907 0.5473 0.00%
2022-10-12 0 0.800 0.780 0.810 0.770 0.800 46,000 35,840 0.7791 0.548 0.534 0.555 0.527 0.548 67,194 0.5334 0.00%
2022-10-11 0 0.800 0.780 0.800 0.780 0.800 646,000 510,980 0.7910 0.548 0.534 0.548 0.534 0.548 943,636 0.5415 0.00%
2022-10-10 0 0.800 0.790 0.810 0.720 0.800 541,000 423,000 0.7819 0.548 0.541 0.555 0.493 0.548 790,258 0.5353 8.11%
2022-10-07 0 0.740 0.730 0.760 0.720 0.740 37,000 26,740 0.7227 0.507 0.500 0.520 0.493 0.507 54,047 0.4948 1.37%
2022-10-06 0 0.730 0.730 0.750 0.730 0.750 19,000 14,210 0.7479 0.500 0.500 0.513 0.500 0.513 27,754 0.5120 -2.67%
2022-10-05 0 0.750 0.730 0.760 0.680 0.750 125,000 92,860 0.7429 0.513 0.500 0.520 0.466 0.513 182,592 0.5086 10.29%
2022-10-03 0 0.680 0.670 0.740 0.670 0.680 12,000 8,050 0.6708 0.466 0.459 0.507 0.459 0.466 17,529 0.4592 0.00%
2022-09-30 0 0.680 0.680 0.740 0.680 0.680 187,000 127,160 0.6800 0.466 0.466 0.507 0.466 0.466 273,158 0.4655 -2.86%
2022-09-29 0 0.700 0.700 0.750 0.690 0.700 112,000 77,780 0.6945 0.479 0.479 0.513 0.472 0.479 163,602 0.4754 0.00%
2022-09-28 0 0.700 0.700 0.730 0.700 0.700 116,000 81,200 0.7000 0.479 0.479 0.500 0.479 0.479 169,445 0.4792 0.00%
2022-09-27 0 0.700 0.700 0.740 0.700 0.700 71,000 49,700 0.7000 0.479 0.479 0.507 0.479 0.479 103,712 0.4792 0.00%
2022-09-26 0 0.700 0.710 0.750 0.670 0.700 59,000 41,240 0.6990 0.479 0.486 0.513 0.459 0.479 86,183 0.4785 0.00%
2022-09-23 0 0.700 0.700 0.740 0.700 0.740 3,000 2,140 0.7133 0.479 0.479 0.507 0.479 0.507 4,382 0.4883 0.00%
2022-09-22 0 0.700 0.690 0.750 - - 0 0 - 0.479 0.472 0.513 - - 0 - 0.00%
2022-09-21 0 0.700 0.690 0.750 - - 0 0 - 0.479 0.472 0.513 - - 0 - 0.00%
2022-09-20 0 0.700 0.700 0.750 - - 0 0 - 0.479 0.479 0.513 - - 0 - 0.00%
2022-09-19 0 0.700 0.700 0.730 - - 0 0 - 0.479 0.479 0.500 - - 0 - 0.00%
2022-09-16 0 0.700 0.700 0.710 - - 0 0 - 0.479 0.479 0.486 - - 0 - 0.00%
2022-09-15 0 0.700 0.700 0.740 - - 0 0 - 0.479 0.479 0.507 - - 0 - 0.00%
2022-09-14 0 0.700 0.710 0.750 0.700 0.700 56,000 39,200 0.7000 0.479 0.486 0.513 0.479 0.479 81,801 0.4792 -1.41%
2022-09-13 0 0.710 0.710 0.750 0.710 0.730 76,000 54,680 0.7195 0.486 0.486 0.513 0.486 0.500 111,016 0.4925 -2.74%
2022-09-09 0 0.730 0.730 0.770 - - 0 0 - 0.500 0.500 0.527 - - 0 - 1.39%
2022-09-08 0 0.720 0.720 0.770 0.720 0.720 41,000 29,520 0.7200 0.493 0.493 0.527 0.493 0.493 59,890 0.4929 -4.00%
2022-09-07 0 0.750 0.720 0.780 - - 0 0 - 0.513 0.493 0.534 - - 0 - 0.00%
2022-09-06 0 0.750 0.750 0.800 0.710 0.750 50,000 36,940 0.7388 0.513 0.513 0.548 0.486 0.513 73,037 0.5058 4.17%
2022-09-05 0 0.720 0.720 0.740 0.710 0.720 74,000 52,730 0.7126 0.493 0.493 0.507 0.486 0.493 108,094 0.4878 -5.26%
2022-09-02 0 0.760 0.730 0.760 - - 0 0 - 0.520 0.500 0.520 - - 0 - -1.30%
2022-09-01 0 0.770 0.760 0.770 0.720 0.770 97,000 73,890 0.7618 0.527 0.520 0.527 0.493 0.527 141,691 0.5215 1.32%
2022-08-31 0 0.760 0.730 0.780 - - 0 0 - 0.520 0.500 0.534 - - 0 - 0.00%
2022-08-30 0 0.760 0.730 0.790 - - 0 0 - 0.520 0.500 0.541 - - 0 - 0.00%
2022-08-29 0 0.760 0.740 0.800 - - 0 0 - 0.520 0.507 0.548 - - 0 - 0.00%
2022-08-26 0 0.760 0.750 0.780 0.750 0.760 41,000 31,150 0.7598 0.520 0.513 0.534 0.513 0.520 59,890 0.5201 -1.30%
2022-08-25 0 0.770 0.740 0.770 0.740 0.770 118,000 90,460 0.7666 0.527 0.507 0.527 0.507 0.527 172,367 0.5248 4.05%
2022-08-24 0 0.740 0.740 0.800 0.730 0.750 157,000 117,580 0.7489 0.507 0.507 0.548 0.500 0.513 229,336 0.5127 -2.63%
2022-08-23 0 0.760 0.760 0.830 0.760 0.780 11,000 8,560 0.7782 0.520 0.520 0.568 0.520 0.534 16,068 0.5327 0.00%
2022-08-22 0 0.760 0.760 0.840 0.760 0.850 289,000 243,790 0.8436 0.520 0.520 0.575 0.520 0.582 422,153 0.5775 -1.30%
2022-08-19 0 0.770 0.760 0.840 - - 0 0 - 0.527 0.520 0.575 - - 0 - 0.00%
2022-08-18 0 0.770 0.770 0.810 0.750 0.770 52,000 39,440 0.7585 0.527 0.527 0.555 0.513 0.527 75,958 0.5192 -2.53%
2022-08-17 0 0.790 0.790 0.840 0.770 0.780 301,000 232,260 0.7716 0.541 0.541 0.575 0.527 0.534 439,682 0.5282 -1.25%
2022-08-16 0 0.800 0.740 0.860 - - 0 0 - 0.548 0.507 0.589 - - 0 - 0.00%
2022-08-15 0 0.800 0.800 0.860 - - 0 0 - 0.548 0.548 0.589 - - 0 - 0.00%
2022-08-12 0 0.800 0.800 0.860 - - 0 0 - 0.548 0.548 0.589 - - 0 - 0.00%
2022-08-11 0 0.800 0.800 0.860 - - 0 0 - 0.548 0.548 0.589 - - 0 - 0.00%
2022-08-10 0 0.800 0.800 0.820 - - 0 0 - 0.548 0.548 0.561 - - 0 - 0.00%
2022-08-09 0 0.800 0.800 0.810 0.800 0.800 1,000 800 0.8000 0.548 0.548 0.555 0.548 0.548 1,461 0.5477 0.00%
2022-08-08 0 0.800 0.800 0.820 0.800 0.810 100,000 81,130 0.8113 0.548 0.548 0.561 0.548 0.555 146,074 0.5554 -3.61%
2022-08-05 0 0.830 0.830 0.880 0.820 0.820 2,000 1,640 0.8200 0.568 0.568 0.602 0.561 0.561 2,921 0.5614 1.22%
2022-08-04 0 0.820 0.820 0.880 - - 0 0 - 0.561 0.561 0.602 - - 0 - 0.00%
2022-08-03 0 0.820 0.820 0.840 0.820 0.820 1,000 820 0.8200 0.561 0.561 0.575 0.561 0.561 1,461 0.5614 -2.38%
2022-08-02 0 0.840 0.840 0.860 - - 0 0 - 0.575 0.575 0.589 - - 0 - 0.00%
2022-08-01 0 0.840 0.820 0.840 0.820 0.840 61,000 51,070 0.8372 0.575 0.561 0.575 0.561 0.575 89,105 0.5731 0.00%
2022-07-29 0 0.840 0.830 0.870 0.830 0.900 50,000 42,150 0.8430 0.575 0.568 0.596 0.568 0.616 73,037 0.5771 -6.67%
2022-07-28 0 0.900 0.900 0.940 0.860 0.900 209,000 187,480 0.8970 0.616 0.616 0.644 0.589 0.616 305,294 0.6141 4.65%
2022-07-27 0 0.860 0.820 0.860 - - 0 0 - 0.589 0.561 0.589 - - 0 - 0.00%
2022-07-26 0 0.860 0.820 0.880 - - 0 0 - 0.589 0.561 0.602 - - 0 - 0.00%
2022-07-25 0 0.860 0.830 0.860 0.820 0.880 50,000 41,750 0.8350 0.589 0.568 0.589 0.561 0.602 73,037 0.5716 1.18%
2022-07-22 0 0.850 0.850 0.900 0.850 0.850 2,000 1,700 0.8500 0.582 0.582 0.616 0.582 0.582 2,921 0.5819 0.00%
2022-07-21 0 0.850 0.850 0.880 - - 0 0 - 0.582 0.582 0.602 - - 0 - 0.00%
2022-07-20 0 0.850 0.850 0.880 - - 0 0 - 0.582 0.582 0.602 - - 0 - 0.00%
2022-07-19 0 0.850 0.850 0.880 0.850 0.850 2,000 1,700 0.8500 0.582 0.582 0.602 0.582 0.582 2,921 0.5819 0.00%
2022-07-18 0 0.850 0.850 0.880 0.830 0.830 1,000 830 0.8300 0.582 0.582 0.602 0.568 0.568 1,461 0.5682 0.00%
2022-07-15 0 0.850 0.820 0.880 - - 0 0 - 0.582 0.561 0.602 - - 0 - 0.00%
2022-07-14 0 0.850 0.850 0.880 - - 0 0 - 0.582 0.582 0.602 - - 0 - 1.19%
2022-07-13 0 0.840 0.840 0.870 0.830 0.900 138,000 115,980 0.8404 0.575 0.575 0.596 0.568 0.616 201,582 0.5754 -5.62%
2022-07-12 0 0.890 0.860 0.900 0.890 0.890 10,000 8,900 0.8900 0.609 0.589 0.616 0.609 0.609 14,607 0.6093 0.00%
2022-07-11 0 0.890 0.860 0.900 - - 0 0 - 0.609 0.589 0.616 - - 0 - 0.00%
2022-07-08 0 0.890 0.890 0.900 0.880 0.890 181,000 159,690 0.8823 0.609 0.609 0.616 0.602 0.609 264,393 0.6040 1.14%
2022-07-07 0 0.880 0.840 0.890 0.840 0.880 260,000 227,180 0.8738 0.602 0.575 0.609 0.575 0.602 379,791 0.5982 2.33%
2022-07-06 0 0.860 0.860 0.890 0.860 0.860 6,000 5,160 0.8600 0.589 0.589 0.609 0.589 0.589 8,764 0.5887 -2.27%
2022-07-05 0 0.880 0.870 0.900 0.880 0.900 3,927 3,458 0.8806 0.602 0.596 0.616 0.602 0.616 5,736 0.6028 -2.22%
2022-07-04 0 0.900 0.860 0.920 0.900 0.900 16,000 14,400 0.9000 0.616 0.589 0.630 0.616 0.616 23,372 0.6161 2.27%
2022-06-30 0 0.880 0.860 0.900 - - 0 0 - 0.602 0.589 0.616 - - 0 - 0.00%
2022-06-29 0 0.880 0.860 0.900 0.900 0.900 31,000 27,900 0.9000 0.602 0.589 0.616 0.616 0.616 45,283 0.6161 -1.12%
2022-06-28 0 0.890 0.870 0.890 0.890 0.890 1,000 890 0.8900 0.609 0.596 0.609 0.609 0.609 1,461 0.6093 0.00%
2022-06-27 0 0.890 0.870 0.890 0.890 0.890 20,000 17,800 0.8900 0.609 0.596 0.609 0.609 0.609 29,215 0.6093 1.14%
2022-06-24 0 0.880 0.860 0.890 0.880 0.880 24,000 21,120 0.8800 0.602 0.589 0.609 0.602 0.602 35,058 0.6024 0.00%
2022-06-23 0 0.880 0.870 0.880 0.880 0.880 184,000 161,920 0.8800 0.602 0.596 0.602 0.602 0.602 268,775 0.6024 -1.12%
2022-06-22 0 0.890 0.890 0.900 - - 0 0 - 0.609 0.609 0.616 - - 0 - 1.14%
2022-06-21 0 0.880 0.880 0.900 0.880 0.880 53,000 47,040 0.8875 0.602 0.602 0.616 0.602 0.602 77,419 0.6076 -2.22%
2022-06-20 0 0.900 0.880 0.930 - - 0 0 - 0.616 0.602 0.637 - - 0 - 0.00%
2022-06-17 0 0.900 0.880 0.920 0.900 0.900 12,000 10,800 0.9000 0.616 0.602 0.630 0.616 0.616 17,529 0.6161 0.00%
2022-06-16 0 0.900 0.900 0.930 0.880 0.930 31,000 27,330 0.8816 0.616 0.616 0.637 0.602 0.637 45,283 0.6035 2.27%
2022-06-15 0 0.880 0.880 0.930 - - 0 0 - 0.602 0.602 0.637 - - 0 - 0.00%
2022-06-14 0 0.880 0.880 0.920 0.880 0.880 31,000 27,280 0.8800 0.602 0.602 0.630 0.602 0.602 45,283 0.6024 -1.12%
2022-06-13 0 0.890 0.880 0.910 0.880 0.920 91,000 82,300 0.9044 0.609 0.602 0.623 0.602 0.630 132,927 0.6191 2.30%
2022-06-10 0 0.910 0.910 0.920 0.910 0.930 40,000 36,520 0.9130 0.596 0.596 0.602 0.596 0.609 61,116 0.5976 -3.19%
2022-06-09 0 0.940 0.920 0.950 0.950 0.950 1,000 950 0.9500 0.615 0.602 0.622 0.622 0.622 1,528 0.6218 0.00%
2022-06-08 0 0.940 0.910 0.970 - - 0 0 - 0.615 0.596 0.635 - - 0 - 0.00%
2022-06-07 0 0.940 0.900 0.950 0.940 0.960 21,000 19,900 0.9476 0.615 0.589 0.622 0.615 0.628 32,086 0.6202 -2.08%
2022-06-06 0 0.960 0.930 0.960 0.920 0.960 15,000 13,840 0.9227 0.628 0.609 0.628 0.602 0.628 22,918 0.6039 4.35%
2022-06-02 0 0.920 0.920 0.970 0.900 0.900 91,000 81,900 0.9000 0.602 0.602 0.635 0.589 0.589 139,039 0.5890 2.22%
2022-06-01 0 0.900 0.900 0.970 0.890 0.890 16,000 14,240 0.8900 0.589 0.589 0.635 0.583 0.583 24,446 0.5825 1.12%
2022-05-31 0 0.890 0.890 0.970 0.890 0.890 93,000 82,770 0.8900 0.583 0.583 0.635 0.583 0.583 142,094 0.5825 0.00%
2022-05-30 0 0.890 0.890 0.970 0.890 0.890 22,000 19,580 0.8900 0.583 0.583 0.635 0.583 0.583 33,614 0.5825 0.00%
2022-05-27 0 0.890 0.890 0.970 0.890 0.890 4,000 3,560 0.8900 0.583 0.583 0.635 0.583 0.583 6,112 0.5825 0.00%
2022-05-26 0 0.890 0.890 0.950 0.850 0.890 11,000 9,390 0.8536 0.583 0.583 0.622 0.556 0.583 16,807 0.5587 2.30%
2022-05-25 0 0.870 0.860 0.870 0.850 0.880 32,000 27,820 0.8694 0.569 0.563 0.569 0.556 0.576 48,893 0.5690 -3.33%
2022-05-24 0 0.900 0.880 1.000 0.900 0.980 5,000 4,670 0.9340 0.589 0.576 0.654 0.589 0.641 7,639 0.6113 -8.16%
2022-05-23 0 0.980 0.900 0.980 0.900 0.980 68,000 61,410 0.9031 0.641 0.589 0.641 0.589 0.641 103,897 0.5911 4.26%
2022-05-20 0 0.940 0.940 1.000 0.940 0.940 3,000 2,820 0.9400 0.615 0.615 0.654 0.615 0.615 4,584 0.6152 0.00%
2022-05-19 0 0.940 0.900 1.000 0.940 0.940 50,000 47,000 0.9400 0.615 0.589 0.654 0.615 0.615 76,395 0.6152 -1.05%
2022-05-18 0 0.950 0.940 0.980 0.950 0.980 76,000 72,260 0.9508 0.622 0.615 0.641 0.622 0.641 116,120 0.6223 0.00%
2022-05-17 0 0.950 0.950 0.970 0.950 0.980 143,000 137,050 0.9584 0.622 0.622 0.635 0.622 0.641 218,489 0.6273 0.00%
2022-05-16 0 0.950 0.950 0.980 - - 0 0 - 0.622 0.622 0.641 - - 0 - 0.00%
2022-05-13 0 0.950 0.950 0.980 0.950 0.950 49,000 46,550 0.9500 0.622 0.622 0.641 0.622 0.622 74,867 0.6218 -5.00%
2022-05-12 0 1.000 0.940 1.000 0.930 1.000 41,000 38,270 0.9334 0.654 0.615 0.654 0.609 0.654 62,644 0.6109 6.38%
2022-05-11 0 0.940 0.930 0.950 0.920 0.950 123,000 114,020 0.9270 0.615 0.609 0.622 0.602 0.622 187,931 0.6067 2.17%
2022-05-10 0 0.920 0.920 0.950 - - 0 0 - 0.602 0.602 0.622 - - 0 - 0.00%
2022-05-06 0 0.920 0.920 0.940 0.920 0.950 165,000 154,330 0.9353 0.602 0.602 0.615 0.602 0.622 252,103 0.6122 -3.16%
2022-05-05 0 0.950 0.950 0.980 0.950 0.950 162,000 153,900 0.9500 0.622 0.622 0.641 0.622 0.622 247,519 0.6218 1.06%
2022-05-04 0 0.940 0.940 0.950 0.940 0.950 146,000 138,220 0.9467 0.615 0.615 0.622 0.615 0.622 223,073 0.6196 1.08%
2022-05-03 0 0.930 0.930 0.970 0.920 0.980 105,000 97,370 0.9273 0.609 0.609 0.635 0.602 0.641 160,429 0.6069 2.20%
2022-04-29 0 0.910 0.910 0.990 0.890 0.910 138,000 124,700 0.9036 0.596 0.596 0.648 0.583 0.596 210,850 0.5914 0.00%
2022-04-28 0 0.910 0.880 0.920 0.920 0.920 12,000 11,040 0.9200 0.596 0.576 0.602 0.602 0.602 18,335 0.6021 4.60%
2022-04-27 0 0.870 0.870 0.900 - - 0 0 - 0.569 0.569 0.589 - - 0 - 0.00%
2022-04-26 0 0.870 0.870 0.960 - - 0 0 - 0.569 0.569 0.628 - - 0 - 0.00%
2022-04-25 0 0.870 0.870 0.910 0.870 0.870 20,000 17,400 0.8700 0.569 0.569 0.596 0.569 0.569 30,558 0.5694 0.00%
2022-04-22 0 0.870 0.870 0.910 0.870 0.870 18,000 15,660 0.8700 0.569 0.569 0.596 0.569 0.569 27,502 0.5694 0.00%
2022-04-21 0 0.870 0.870 0.880 0.870 0.880 26,000 22,780 0.8762 0.569 0.569 0.576 0.569 0.576 39,725 0.5734 -2.25%
2022-04-20 0 0.890 0.870 0.910 - - 0 0 - 0.583 0.569 0.596 - - 0 - 0.00%
2022-04-19 0 0.890 0.860 0.910 0.890 0.890 30,000 26,700 0.8900 0.583 0.563 0.596 0.583 0.583 45,837 0.5825 0.00%
2022-04-14 0 0.890 0.890 0.910 0.890 0.890 18,000 16,020 0.8900 0.583 0.583 0.596 0.583 0.583 27,502 0.5825 2.30%
2022-04-13 0 0.870 0.850 0.890 0.830 0.880 82,000 68,160 0.8312 0.569 0.556 0.583 0.543 0.576 125,288 0.5440 2.35%
2022-04-12 0 0.850 0.850 0.880 0.850 0.880 122,000 104,970 0.8604 0.556 0.556 0.576 0.556 0.576 186,403 0.5631 -1.16%
2022-04-11 0 0.860 0.850 0.910 0.850 0.900 168,000 147,340 0.8770 0.563 0.556 0.596 0.556 0.589 256,687 0.5740 -5.49%
2022-04-08 0 0.910 0.890 0.950 0.910 0.910 86,000 78,260 0.9100 0.596 0.583 0.622 0.596 0.596 131,399 0.5956 2.25%
2022-04-07 0 0.890 0.890 0.920 - - 0 0 - 0.583 0.583 0.602 - - 0 - 0.00%
2022-04-06 0 0.890 0.880 0.920 0.890 0.910 224,000 199,980 0.8928 0.583 0.576 0.602 0.583 0.596 342,249 0.5843 0.00%
2022-04-04 0 0.890 0.890 0.920 0.880 0.930 829,000 755,850 0.9118 0.583 0.583 0.602 0.576 0.609 1,266,626 0.5967 -3.26%
2022-04-01 0 0.920 0.920 0.950 0.920 0.950 104,000 98,010 0.9424 0.602 0.602 0.622 0.602 0.622 158,901 0.6168 -1.08%
2022-03-31 0 0.930 0.910 0.940 0.920 0.930 113,000 104,480 0.9246 0.609 0.596 0.615 0.602 0.609 172,652 0.6051 1.09%
2022-03-30 0 0.920 0.920 0.960 0.920 0.980 57,000 53,350 0.9360 0.602 0.602 0.628 0.602 0.641 87,090 0.6126 0.00%
2022-03-29 0 0.920 0.920 0.970 0.900 0.960 238,000 222,550 0.9351 0.602 0.602 0.635 0.589 0.628 363,639 0.6120 -6.12%
2022-03-28 0 0.980 0.950 0.980 0.980 0.980 5,000 4,900 0.9800 0.641 0.622 0.641 0.641 0.641 7,639 0.6414 0.00%
2022-03-25 0 0.980 0.950 0.980 0.980 0.980 13,000 12,740 0.9800 0.641 0.622 0.641 0.641 0.641 19,863 0.6414 0.00%
2022-03-24 0 0.980 0.960 0.980 0.980 0.980 4,000 3,920 0.9800 0.641 0.628 0.641 0.641 0.641 6,112 0.6414 1.03%
2022-03-23 0 0.970 0.930 0.980 0.960 0.980 125,000 122,080 0.9766 0.635 0.609 0.641 0.628 0.641 190,987 0.6392 -1.02%
2022-03-22 0 0.980 0.960 0.980 - - 0 0 - 0.641 0.628 0.641 - - 0 - 0.00%
2022-03-21 0 0.980 0.950 0.990 0.980 0.990 70,000 68,700 0.9814 0.641 0.622 0.648 0.641 0.648 106,953 0.6423 0.00%
2022-03-18 0 0.980 0.920 0.980 - - 0 0 - 0.641 0.602 0.641 - - 0 - -1.01%
2022-03-17 0 0.990 0.950 0.990 0.950 0.990 8,000 7,640 0.9550 0.648 0.622 0.648 0.622 0.648 12,223 0.6250 10.00%
2022-03-16 0 0.900 0.870 0.950 - - 0 0 - 0.589 0.569 0.622 - - 0 - 0.00%
2022-03-15 0 0.900 0.860 0.940 0.850 0.950 148,000 127,890 0.8641 0.589 0.563 0.615 0.556 0.622 226,129 0.5656 -8.16%
2022-03-14 0 0.980 0.930 0.980 - - 0 0 - 0.641 0.609 0.641 - - 0 - -3.92%
2022-03-11 0 1.020 0.960 1.020 0.950 1.030 20,000 19,080 0.9540 0.668 0.628 0.668 0.622 0.674 30,558 0.6244 7.37%
2022-03-10 0 0.950 0.930 0.970 - - 0 0 - 0.622 0.609 0.635 - - 0 - 0.00%
2022-03-09 0 0.950 0.910 0.950 0.950 0.950 63,000 59,850 0.9500 0.622 0.596 0.622 0.622 0.622 96,257 0.6218 -2.06%
2022-03-08 0 0.970 0.950 0.990 - - 0 0 - 0.635 0.622 0.648 - - 0 - 0.00%
2022-03-07 0 0.970 0.950 0.970 - - 0 0 - 0.635 0.622 0.635 - - 0 - 0.00%
2022-03-04 0 0.970 0.950 0.980 0.970 0.980 29,000 28,150 0.9707 0.635 0.622 0.641 0.635 0.641 44,309 0.6353 0.00%
2022-03-03 0 0.970 0.970 1.040 0.970 0.980 95,000 92,680 0.9756 0.635 0.635 0.681 0.635 0.641 145,150 0.6385 -1.02%
2022-03-02 0 0.980 0.960 0.980 0.950 0.980 76,000 73,160 0.9626 0.641 0.628 0.641 0.622 0.641 116,120 0.6300 2.08%
2022-03-01 0 0.960 0.960 0.980 0.960 0.990 227,000 218,780 0.9638 0.628 0.628 0.641 0.628 0.648 346,832 0.6308 -4.00%
2022-02-28 0 1.000 1.000 1.020 1.000 1.090 535,000 547,890 1.0241 0.654 0.654 0.668 0.654 0.713 817,425 0.6703 -13.04%
2022-02-25 0 1.150 1.140 1.160 1.150 1.150 20,000 23,000 1.1500 0.753 0.746 0.759 0.753 0.753 30,558 0.7527 0.00%
2022-02-24 0 1.150 1.140 1.150 1.120 1.180 142,000 162,910 1.1473 0.753 0.746 0.753 0.733 0.772 216,961 0.7509 -2.54%
2022-02-23 0 1.180 1.160 1.180 1.160 1.180 42,000 48,960 1.1657 0.772 0.759 0.772 0.759 0.772 64,172 0.7630 0.00%
2022-02-22 0 1.180 1.170 1.180 1.150 1.190 228,000 268,960 1.1796 0.772 0.766 0.772 0.753 0.779 348,360 0.7721 1.72%
2022-02-21 0 1.160 1.150 1.160 - - 0 0 - 0.759 0.753 0.759 - - 0 - -0.85%
2022-02-18 0 1.170 1.160 1.180 - - 0 0 - 0.766 0.759 0.772 - - 0 - 0.00%
2022-02-17 0 1.170 1.160 1.170 1.160 1.170 151,000 175,670 1.1634 0.766 0.759 0.766 0.759 0.766 230,712 0.7614 0.00%
2022-02-16 0 1.170 1.160 1.180 1.160 1.180 105,000 122,850 1.1700 0.766 0.759 0.772 0.759 0.772 160,429 0.7658 0.86%
2022-02-15 0 1.160 1.150 1.160 - - 0 0 - 0.759 0.753 0.759 - - 0 - 0.00%
2022-02-14 0 1.160 1.140 1.160 1.160 1.160 40,000 46,400 1.1600 0.759 0.746 0.759 0.759 0.759 61,116 0.7592 0.87%
2022-02-11 0 1.150 1.140 1.170 1.150 1.150 31,000 35,650 1.1500 0.753 0.746 0.766 0.753 0.753 47,365 0.7527 0.00%
2022-02-10 0 1.150 1.150 1.170 1.150 1.150 4,000 4,600 1.1500 0.753 0.753 0.766 0.753 0.753 6,112 0.7527 0.00%
2022-02-09 0 1.150 1.140 1.150 1.130 1.170 93,000 106,760 1.1480 0.753 0.746 0.753 0.740 0.766 142,094 0.7513 2.68%
2022-02-08 0 1.120 1.120 1.150 1.120 1.120 1,000 1,120 1.1200 0.733 0.733 0.753 0.733 0.733 1,528 0.7330 0.00%
2022-02-07 0 1.120 1.120 1.130 1.120 1.130 132,000 148,970 1.1286 0.733 0.733 0.740 0.733 0.740 201,682 0.7386 -0.88%
2022-02-04 0 1.130 1.130 1.170 1.130 1.150 3,000 3,430 1.1433 0.740 0.740 0.766 0.740 0.753 4,584 0.7483 0.00%
2022-01-31 0 1.130 1.130 1.150 1.130 1.150 164,000 186,980 1.1401 0.740 0.740 0.753 0.740 0.753 250,575 0.7462 -1.74%
2022-01-28 0 1.150 1.140 1.150 1.130 1.150 45,000 51,510 1.1447 0.753 0.746 0.753 0.740 0.753 68,755 0.7492 1.77%
2022-01-27 0 1.130 1.130 1.150 1.130 1.130 57,000 64,410 1.1300 0.740 0.740 0.753 0.740 0.740 87,090 0.7396 -1.74%
2022-01-26 0 1.150 1.150 1.160 1.130 1.150 66,000 75,330 1.1414 0.753 0.753 0.759 0.740 0.753 100,841 0.7470 -0.86%
2022-01-25 0 1.160 1.140 1.160 1.130 1.160 27,000 30,740 1.1385 0.759 0.746 0.759 0.740 0.759 41,253 0.7452 0.87%
2022-01-24 0 1.150 1.150 1.160 - - 0 0 - 0.753 0.753 0.759 - - 0 - 0.00%
2022-01-21 0 1.150 1.150 1.170 1.140 1.150 126,000 144,310 1.1453 0.753 0.753 0.766 0.746 0.753 192,515 0.7496 0.88%
2022-01-20 0 1.140 1.140 1.170 1.140 1.140 17,000 19,380 1.1400 0.746 0.746 0.766 0.746 0.746 25,974 0.7461 0.00%
2022-01-19 0 1.140 1.130 1.140 - - 0 0 - 0.746 0.740 0.746 - - 0 - 0.00%
2022-01-18 0 1.140 1.140 1.160 1.140 1.160 15,000 17,120 1.1413 0.746 0.746 0.759 0.746 0.759 22,918 0.7470 0.00%
2022-01-17 0 1.140 1.130 1.140 1.120 1.140 22,000 25,060 1.1391 0.746 0.740 0.746 0.733 0.746 33,614 0.7455 0.00%
2022-01-14 0 1.140 1.130 1.140 1.120 1.150 112,000 127,050 1.1344 0.746 0.740 0.746 0.733 0.753 171,124 0.7424 0.88%
2022-01-13 0 1.130 1.120 1.130 1.110 1.140 31,000 35,210 1.1358 0.740 0.733 0.740 0.726 0.746 47,365 0.7434 0.89%
2022-01-12 0 1.120 1.120 1.150 1.120 1.150 31,000 35,620 1.1490 0.733 0.733 0.753 0.733 0.753 47,365 0.7520 0.90%
2022-01-11 0 1.110 1.110 1.150 1.110 1.150 12,000 13,360 1.1133 0.726 0.726 0.753 0.726 0.753 18,335 0.7287 0.00%
2022-01-10 0 1.110 1.110 1.130 1.100 1.110 7,000 7,710 1.1014 0.726 0.726 0.740 0.720 0.726 10,695 0.7209 0.91%
2022-01-07 0 1.100 1.100 1.130 1.100 1.110 154,000 169,970 1.1037 0.720 0.720 0.740 0.720 0.726 235,296 0.7224 -0.90%
2022-01-06 0 1.110 1.110 1.120 1.110 1.110 91,000 101,010 1.1100 0.726 0.726 0.733 0.726 0.726 139,039 0.7265 -1.77%
2022-01-05 0 1.130 1.130 1.140 1.130 1.130 25,000 28,250 1.1300 0.740 0.740 0.746 0.740 0.740 38,197 0.7396 0.89%
2022-01-04 0 1.120 1.100 1.120 1.090 1.120 31,000 34,350 1.1081 0.733 0.720 0.733 0.713 0.733 47,365 0.7252 1.82%
2022-01-03 0 1.100 1.100 1.110 1.090 1.100 40,000 43,730 1.0933 0.720 0.720 0.726 0.713 0.720 61,116 0.7155 -0.90%
2021-12-31 0 1.110 1.110 1.120 1.110 1.110 4,000 4,440 1.1100 0.726 0.726 0.733 0.726 0.726 6,112 0.7265 -0.89%
2021-12-30 0 1.120 1.120 1.140 1.110 1.120 53,000 59,300 1.1189 0.733 0.733 0.746 0.726 0.733 80,979 0.7323 2.75%
2021-12-29 0 1.090 1.090 1.140 1.090 1.130 157,000 174,770 1.1132 0.713 0.713 0.746 0.713 0.740 239,880 0.7286 -1.80%
2021-12-28 0 1.110 1.110 1.130 1.100 1.140 155,000 175,170 1.1301 0.726 0.726 0.740 0.720 0.746 236,824 0.7397 -0.89%
2021-12-24 0 1.120 1.120 1.160 1.110 1.120 24,000 26,950 1.1229 0.733 0.733 0.759 0.726 0.733 36,670 0.7349 0.90%
2021-12-23 0 1.110 1.110 1.160 1.110 1.120 29,000 32,440 1.1186 0.726 0.726 0.759 0.726 0.733 44,309 0.7321 1.83%
2021-12-22 0 1.090 1.090 1.100 1.070 1.110 282,000 306,990 1.0886 0.713 0.713 0.720 0.700 0.726 430,867 0.7125 0.00%
2021-12-21 0 1.090 1.080 1.100 1.090 1.150 174,000 192,250 1.1049 0.713 0.707 0.720 0.713 0.753 265,854 0.7231 -3.54%
2021-12-20 0 1.130 1.130 1.150 1.130 1.140 98,000 111,090 1.1336 0.740 0.740 0.753 0.740 0.746 149,734 0.7419 -1.74%
2021-12-17 0 1.150 1.140 1.160 1.140 1.150 26,000 29,750 1.1442 0.753 0.746 0.759 0.746 0.753 39,725 0.7489 0.88%
2021-12-16 0 1.140 1.140 1.150 1.130 1.150 64,000 73,260 1.1447 0.746 0.746 0.753 0.740 0.753 97,785 0.7492 -0.87%
2021-12-15 0 1.150 1.140 1.150 1.150 1.170 34,000 39,120 1.1506 0.753 0.746 0.753 0.753 0.766 51,948 0.7531 0.00%
2021-12-14 0 1.150 1.150 1.160 1.150 1.180 128,000 150,270 1.1740 0.753 0.753 0.759 0.753 0.772 195,571 0.7684 0.00%
2021-12-13 0 1.150 1.150 1.170 1.150 1.180 18,000 20,970 1.1650 0.753 0.753 0.766 0.753 0.772 27,502 0.7625 -1.71%
2021-12-10 0 1.170 1.140 1.170 1.140 1.170 8,000 9,150 1.1438 0.766 0.746 0.766 0.746 0.766 12,223 0.7486 2.63%
2021-12-09 0 1.140 1.140 1.170 - - 0 0 - 0.746 0.746 0.766 - - 0 - 0.00%
2021-12-08 0 1.140 1.130 1.170 1.130 1.140 78,000 88,910 1.1399 0.746 0.740 0.766 0.740 0.746 119,176 0.7460 -1.72%
2021-12-07 0 1.160 1.140 1.170 - - 0 0 - 0.759 0.746 0.766 - - 0 - 0.00%
2021-12-06 0 1.160 1.130 1.160 1.130 1.160 44,000 49,870 1.1334 0.759 0.740 0.759 0.740 0.759 67,227 0.7418 2.65%
2021-12-03 0 1.130 1.130 1.160 1.120 1.130 13,000 14,590 1.1223 0.740 0.740 0.759 0.733 0.740 19,863 0.7345 -0.88%
2021-12-02 0 1.140 1.140 1.150 1.140 1.150 128,344 146,801 1.1438 0.746 0.746 0.753 0.746 0.753 196,096 0.7486 -1.72%
2021-12-01 0 1.160 1.150 1.170 1.130 1.180 415,000 481,340 1.1599 0.759 0.753 0.766 0.740 0.772 634,077 0.7591 2.65%
2021-11-30 0 1.130 1.100 1.130 1.110 1.130 19,000 21,150 1.1132 0.740 0.720 0.740 0.726 0.740 29,030 0.7286 0.89%
2021-11-29 0 1.120 1.110 1.130 - - 0 0 - 0.733 0.726 0.740 - - 0 - 0.00%
2021-11-26 0 1.120 1.110 1.120 1.120 1.120 80,000 89,600 1.1200 0.733 0.726 0.733 0.733 0.733 122,232 0.7330 -1.75%
2021-11-25 0 1.140 1.130 1.150 1.140 1.140 30,000 34,200 1.1400 0.746 0.740 0.753 0.746 0.746 45,837 0.7461 1.79%
2021-11-24 0 1.120 1.120 1.140 1.120 1.140 41,000 46,080 1.1239 0.733 0.733 0.746 0.733 0.746 62,644 0.7356 0.00%
2021-11-23 0 1.120 1.120 1.170 1.120 1.120 2,000 2,240 1.1200 0.733 0.733 0.766 0.733 0.733 3,056 0.7330 -0.88%
2021-11-22 0 1.130 1.130 1.150 1.130 1.130 3,000 3,390 1.1300 0.740 0.740 0.753 0.740 0.740 4,584 0.7396 -1.74%
2021-11-19 0 1.150 1.130 1.150 1.130 1.150 2,000 2,280 1.1400 0.753 0.740 0.753 0.740 0.753 3,056 0.7461 -0.86%
2021-11-18 0 1.160 1.120 1.170 1.160 1.170 60,000 70,010 1.1668 0.759 0.733 0.766 0.759 0.766 91,674 0.7637 0.00%
2021-11-17 0 1.160 1.140 1.160 1.170 1.180 213,000 251,210 1.1794 0.759 0.746 0.759 0.766 0.772 325,442 0.7719 3.57%
2021-11-16 0 1.120 1.120 1.140 1.120 1.120 207,000 231,840 1.1200 0.733 0.733 0.746 0.733 0.733 316,275 0.7330 -0.88%
2021-11-15 0 1.130 1.120 1.160 - - 0 0 - 0.740 0.733 0.759 - - 0 - 0.00%
2021-11-12 0 1.130 1.130 1.170 1.130 1.130 10,000 11,300 1.1300 0.740 0.740 0.766 0.740 0.740 15,279 0.7396 0.89%
2021-11-11 0 1.120 1.120 1.150 - - 0 0 - 0.733 0.733 0.753 - - 0 - 0.00%
2021-11-10 0 1.120 1.120 1.140 1.120 1.120 9,000 10,080 1.1200 0.733 0.733 0.746 0.733 0.733 13,751 0.7330 -1.75%
2021-11-09 0 1.140 1.110 1.140 1.120 1.140 11,000 12,460 1.1327 0.746 0.726 0.746 0.733 0.746 16,807 0.7414 2.70%
2021-11-08 0 1.110 1.110 1.120 1.110 1.110 21,000 23,460 1.1171 0.726 0.726 0.733 0.726 0.726 32,086 0.7312 0.00%
2021-11-05 0 1.110 1.110 1.130 1.110 1.150 22,000 24,660 1.1209 0.726 0.726 0.740 0.726 0.753 33,614 0.7336 -0.89%
2021-11-04 0 1.120 1.110 1.120 1.110 1.120 4,019 4,492 1.1177 0.733 0.726 0.733 0.726 0.733 6,141 0.7315 0.00%
2021-11-03 0 1.120 1.120 1.140 - - 0 0 - 0.733 0.733 0.746 - - 0 - 0.00%
2021-11-02 0 1.120 1.120 1.150 1.110 1.140 145,000 162,360 1.1197 0.733 0.733 0.753 0.726 0.746 221,545 0.7329 0.90%
2021-11-01 0 1.110 1.100 1.130 1.100 1.130 197,000 218,390 1.1086 0.726 0.720 0.740 0.720 0.740 300,996 0.7256 -0.89%
2021-10-29 0 1.120 1.110 1.120 1.110 1.140 194,401 217,885 1.1208 0.733 0.726 0.733 0.726 0.746 297,025 0.7336 -1.75%
2021-10-28 0 1.140 1.140 1.160 1.140 1.140 70,000 79,800 1.1400 0.746 0.746 0.759 0.746 0.746 106,953 0.7461 0.00%
2021-10-27 0 1.140 1.140 1.180 1.130 1.160 74,000 85,790 1.1593 0.746 0.746 0.772 0.740 0.759 113,064 0.7588 -3.39%
2021-10-26 0 1.180 1.150 1.190 1.160 1.190 61,000 70,850 1.1615 0.772 0.753 0.779 0.759 0.779 93,202 0.7602 0.85%
2021-10-25 0 1.170 1.170 1.190 1.170 1.190 13,000 15,310 1.1777 0.766 0.766 0.779 0.766 0.779 19,863 0.7708 0.00%
2021-10-22 0 1.170 1.170 1.190 1.170 1.190 37,000 43,810 1.1841 0.766 0.766 0.779 0.766 0.779 56,532 0.7750 -1.68%
2021-10-21 0 1.190 1.170 1.200 1.180 1.190 76,000 89,580 1.1787 0.779 0.766 0.785 0.772 0.779 116,120 0.7714 0.85%
2021-10-20 0 1.180 1.160 1.180 1.160 1.230 225,000 265,340 1.1793 0.772 0.759 0.772 0.759 0.805 343,777 0.7718 -0.84%
2021-10-19 0 1.190 1.170 1.200 1.160 1.200 174,000 206,190 1.1850 0.779 0.766 0.785 0.759 0.785 265,854 0.7756 1.71%
2021-10-18 0 1.170 1.170 1.190 1.120 1.160 53,000 59,980 1.1317 0.766 0.766 0.779 0.733 0.759 80,979 0.7407 0.86%
2021-10-15 0 1.160 1.160 1.190 1.140 1.160 78,000 89,720 1.1503 0.759 0.759 0.779 0.746 0.759 119,176 0.7528 0.00%
2021-10-12 0 1.160 1.160 1.170 1.110 1.160 266,000 302,650 1.1378 0.759 0.759 0.766 0.726 0.759 406,420 0.7447 0.87%
2021-10-11 0 1.150 1.140 1.160 1.140 1.250 851,000 997,910 1.1726 0.753 0.746 0.759 0.746 0.818 1,300,240 0.7675 -6.50%
2021-10-08 0 1.230 1.230 1.260 1.230 1.240 3,000 3,710 1.2367 0.805 0.805 0.825 0.805 0.812 4,584 0.8094 0.00%
2021-10-07 0 1.230 1.230 1.250 1.230 1.240 15,000 18,490 1.2327 0.805 0.805 0.818 0.805 0.812 22,918 0.8068 0.00%
2021-10-06 0 1.230 1.200 1.230 1.200 1.240 528,000 650,640 1.2323 0.805 0.785 0.805 0.785 0.812 806,729 0.8065 0.82%
2021-10-05 0 1.220 1.220 1.260 1.210 1.220 7,000 8,480 1.2114 0.798 0.798 0.825 0.792 0.798 10,695 0.7929 0.83%
2021-10-04 0 1.210 1.210 1.250 1.180 1.290 479,365 585,808 1.2221 0.792 0.792 0.818 0.772 0.844 732,420 0.7998 -6.20%
2021-09-30 0 1.290 1.280 1.300 1.270 1.310 91,000 116,910 1.2847 0.844 0.838 0.851 0.831 0.857 139,039 0.8408 -1.53%
2021-09-29 0 1.310 1.310 1.320 - - 0 0 - 0.857 0.857 0.864 - - 0 - -0.76%
2021-09-28 0 1.320 1.280 1.340 1.320 1.340 79,000 104,770 1.3262 0.864 0.838 0.877 0.864 0.877 120,704 0.8680 0.00%
2021-09-27 0 1.320 1.290 1.340 1.320 1.380 122,000 167,050 1.3693 0.864 0.844 0.877 0.864 0.903 186,403 0.8962 0.76%
2021-09-24 0 1.310 1.270 1.320 1.260 1.320 127,000 161,310 1.2702 0.857 0.831 0.864 0.825 0.864 194,043 0.8313 5.65%
2021-09-23 0 1.240 1.240 1.250 1.240 1.340 39,000 51,270 1.3146 0.812 0.812 0.818 0.812 0.877 59,588 0.8604 -7.46%
2021-09-21 0 1.340 1.310 1.340 1.240 1.340 51,000 65,290 1.2802 0.877 0.857 0.877 0.812 0.877 77,923 0.8379 5.51%
2021-09-20 0 1.270 1.270 1.300 1.260 1.320 144,000 184,730 1.2828 0.831 0.831 0.851 0.825 0.864 220,017 0.8396 -6.62%
2021-09-17 0 1.360 1.330 1.360 1.300 1.370 88,000 115,990 1.3181 0.890 0.870 0.890 0.851 0.897 134,455 0.8627 0.00%
2021-09-16 0 1.360 1.340 1.350 1.330 1.390 154,000 206,370 1.3401 0.890 0.877 0.884 0.870 0.910 235,296 0.8771 0.74%
2021-09-15 0 1.350 1.350 1.360 1.350 1.400 141,000 191,430 1.3577 0.884 0.884 0.890 0.884 0.916 215,433 0.8886 0.75%
2021-09-14 0 1.340 1.340 1.380 1.340 1.420 210,000 288,630 1.3744 0.877 0.877 0.903 0.877 0.929 320,858 0.8996 -2.90%
2021-09-13 0 1.380 1.370 1.380 1.300 1.400 905,000 1,231,610 1.3609 0.903 0.897 0.903 0.851 0.916 1,382,746 0.8907 6.98%
2021-09-10 0 1.290 1.260 1.290 1.290 1.310 101,000 131,280 1.2998 0.844 0.825 0.844 0.844 0.857 154,318 0.8507 0.00%
2021-09-09 0 1.290 1.260 1.290 1.240 1.300 163,000 208,440 1.2788 0.844 0.825 0.844 0.812 0.851 249,047 0.8370 3.20%
2021-09-08 0 1.250 1.250 1.260 1.250 1.270 16,000 20,230 1.2644 0.818 0.818 0.825 0.818 0.831 24,446 0.8275 0.00%
2021-09-07 0 1.250 1.230 1.250 1.220 1.250 170,000 208,710 1.2277 0.818 0.805 0.818 0.798 0.818 259,742 0.8035 -0.79%
2021-09-06 0 1.260 1.250 1.270 1.240 1.270 402,000 504,230 1.2543 0.825 0.818 0.831 0.812 0.831 614,214 0.8209 0.80%
2021-09-03 0 1.250 1.250 1.260 1.230 1.260 214,000 266,230 1.2441 0.818 0.818 0.825 0.805 0.825 326,970 0.8142 0.81%
2021-09-02 0 1.240 1.230 1.250 1.230 1.250 52,000 64,490 1.2402 0.812 0.805 0.818 0.805 0.818 79,451 0.8117 0.00%
2021-09-01 0 1.240 1.230 1.240 1.230 1.250 67,000 83,170 1.2413 0.812 0.805 0.812 0.805 0.818 102,369 0.8125 0.00%
2021-08-31 0 1.240 1.230 1.260 1.230 1.270 195,000 241,020 1.2360 0.812 0.805 0.825 0.805 0.831 297,940 0.8090 0.81%
2021-08-30 0 1.230 1.230 1.260 1.230 1.260 167,000 205,960 1.2333 0.805 0.805 0.825 0.805 0.825 255,159 0.8072 -0.81%
2021-08-27 0 1.240 1.240 1.250 1.230 1.270 111,000 138,370 1.2466 0.812 0.812 0.818 0.805 0.831 169,596 0.8159 0.00%
2021-08-26 0 1.240 1.240 1.260 1.230 1.250 237,000 292,910 1.2359 0.812 0.812 0.825 0.805 0.818 362,111 0.8089 0.00%
2021-08-25 0 1.240 1.240 1.250 - - 0 0 - 0.812 0.812 0.818 - - 0 - 0.00%
2021-08-24 0 1.240 1.240 1.270 1.220 1.240 124,000 151,880 1.2248 0.812 0.812 0.831 0.798 0.812 189,459 0.8017 0.81%
2021-08-23 0 1.230 1.230 1.270 1.200 1.280 37,000 45,420 1.2276 0.805 0.805 0.831 0.785 0.838 56,532 0.8034 0.00%
2021-08-20 0 1.230 1.220 1.260 1.210 1.260 136,000 168,540 1.2393 0.805 0.798 0.825 0.792 0.825 207,794 0.8111 -1.60%
2021-08-19 0 1.250 1.240 1.260 1.240 1.290 256,000 323,280 1.2628 0.818 0.812 0.825 0.812 0.844 391,141 0.8265 -1.57%
2021-08-18 0 1.270 1.240 1.280 1.240 1.270 155,000 194,790 1.2567 0.831 0.812 0.838 0.812 0.831 236,824 0.8225 2.42%
2021-08-17 0 1.240 1.230 1.290 1.240 1.240 8,000 9,960 1.2450 0.812 0.805 0.844 0.812 0.812 12,223 0.8148 -0.80%
2021-08-16 0 1.250 1.220 1.250 1.220 1.250 155,000 189,570 1.2230 0.818 0.798 0.818 0.798 0.818 236,824 0.8005 1.63%
2021-08-13 0 1.230 1.220 1.240 1.210 1.250 157,000 193,280 1.2311 0.805 0.798 0.812 0.792 0.818 239,880 0.8057 0.82%
2021-08-12 0 1.220 1.220 1.240 1.200 1.240 234,000 285,020 1.2180 0.798 0.798 0.812 0.785 0.812 357,528 0.7972 1.67%
2021-08-11 0 1.200 1.200 1.220 1.190 1.220 54,516 65,973 1.2102 0.785 0.785 0.798 0.779 0.798 83,295 0.7920 -1.64%
2021-08-10 0 1.220 1.190 1.230 1.170 1.240 539,000 644,500 1.1957 0.798 0.779 0.805 0.766 0.812 823,536 0.7826 0.83%
2021-08-09 0 1.210 1.210 1.240 1.180 1.300 1,677,000 2,071,400 1.2352 0.792 0.792 0.812 0.772 0.851 2,562,282 0.8084 2.54%
2021-08-06 0 1.180 1.150 1.180 1.180 1.180 1,000 1,180 1.1800 0.772 0.753 0.772 0.772 0.772 1,528 0.7723 0.85%
2021-08-05 0 1.170 1.170 1.180 1.160 1.180 27,000 31,550 1.1685 0.766 0.766 0.772 0.759 0.772 41,253 0.7648 0.00%
2021-08-04 0 1.170 1.170 1.180 1.170 1.170 49,000 57,330 1.1700 0.766 0.766 0.772 0.766 0.766 74,867 0.7658 -0.85%
2021-08-03 0 1.180 1.140 1.180 1.170 1.180 3,000 3,520 1.1733 0.772 0.746 0.772 0.766 0.772 4,584 0.7679 0.85%
2021-08-02 0 1.170 1.140 1.180 - - 0 0 - 0.766 0.746 0.772 - - 0 - -0.85%
2021-07-30 0 1.180 1.150 1.180 - - 0 0 - 0.772 0.753 0.772 - - 0 - 0.00%
2021-07-29 0 1.180 1.160 1.180 1.140 1.180 598,000 689,420 1.1529 0.772 0.759 0.772 0.746 0.772 913,682 0.7546 0.85%
2021-07-28 0 1.170 1.160 1.170 1.150 1.180 138,000 161,430 1.1698 0.766 0.759 0.766 0.753 0.772 210,850 0.7656 0.86%
2021-07-27 0 1.160 1.150 1.170 1.160 1.190 782,277 908,913 1.1619 0.759 0.753 0.766 0.759 0.779 1,195,238 0.7604 -0.85%
2021-07-26 0 1.170 1.160 1.170 1.170 1.210 158,000 187,610 1.1874 0.766 0.759 0.766 0.766 0.792 241,408 0.7772 -2.50%
2021-07-23 0 1.200 1.170 1.200 1.150 1.200 507,000 589,850 1.1634 0.785 0.766 0.785 0.753 0.785 774,643 0.7614 4.35%
2021-07-22 0 1.150 1.150 1.160 1.110 1.160 395,000 448,740 1.1361 0.753 0.753 0.759 0.726 0.759 603,519 0.7435 2.68%
2021-07-21 0 1.120 1.110 1.120 1.120 1.150 187,000 212,230 1.1349 0.733 0.726 0.733 0.733 0.753 285,717 0.7428 -0.88%
2021-07-20 0 1.130 1.130 1.150 1.130 1.150 97,000 110,230 1.1364 0.740 0.740 0.753 0.740 0.753 148,206 0.7438 0.00%
2021-07-19 0 1.130 1.130 1.150 1.130 1.150 163,000 186,430 1.1437 0.740 0.740 0.753 0.740 0.753 249,047 0.7486 0.00%
2021-07-16 0 1.130 1.130 1.150 1.120 1.160 102,000 115,080 1.1282 0.740 0.740 0.753 0.733 0.759 155,845 0.7384 -1.74%
2021-07-15 0 1.150 1.150 1.160 1.150 1.160 193,000 222,860 1.1547 0.753 0.753 0.759 0.753 0.759 294,884 0.7558 1.77%
2021-07-14 0 1.130 1.140 1.150 1.130 1.150 70,000 80,300 1.1471 0.740 0.746 0.753 0.740 0.753 106,953 0.7508 -1.74%
2021-07-13 0 1.150 1.150 1.160 1.150 1.160 41,000 47,180 1.1507 0.753 0.753 0.759 0.753 0.759 62,644 0.7531 1.77%
2021-07-12 0 1.130 1.130 1.140 1.110 1.140 70,000 78,040 1.1149 0.740 0.740 0.746 0.726 0.746 106,953 0.7297 2.73%
2021-07-09 0 1.100 1.090 1.100 1.100 1.120 1,005,000 1,105,880 1.1004 0.720 0.713 0.720 0.720 0.733 1,535,536 0.7202 0.00%
2021-07-08 0 1.100 1.100 1.110 1.100 1.120 334,000 368,920 1.1046 0.720 0.720 0.726 0.720 0.733 510,317 0.7229 -1.79%
2021-07-07 0 1.120 1.110 1.120 1.100 1.130 311,000 344,870 1.1089 0.733 0.726 0.733 0.720 0.740 475,176 0.7258 -2.61%
2021-07-06 0 1.150 1.120 1.150 1.120 1.170 231,000 262,940 1.1383 0.753 0.733 0.753 0.733 0.766 352,944 0.7450 0.00%
2021-07-05 0 1.150 1.130 1.150 1.140 1.180 76,000 87,420 1.1503 0.753 0.740 0.753 0.746 0.772 116,120 0.7528 -0.86%
2021-07-02 0 1.160 1.150 1.160 1.160 1.180 38,000 44,270 1.1650 0.759 0.753 0.759 0.759 0.772 58,060 0.7625 0.00%
2021-06-30 0 1.160 1.160 1.170 1.160 1.160 50,000 58,000 1.1600 0.759 0.759 0.766 0.759 0.759 76,395 0.7592 -0.85%
2021-06-29 0 1.170 1.150 1.170 1.150 1.180 198,000 229,800 1.1606 0.766 0.753 0.766 0.753 0.772 302,523 0.7596 1.74%
2021-06-28 0 1.150 1.140 1.150 1.130 1.150 12,000 13,580 1.1317 0.753 0.746 0.753 0.740 0.753 18,335 0.7407 2.68%
2021-06-25 0 1.120 1.120 1.130 1.120 1.140 170,000 191,340 1.1255 0.733 0.733 0.740 0.733 0.746 259,742 0.7367 -0.88%
2021-06-24 0 1.130 1.110 1.140 1.100 1.130 34,000 37,800 1.1118 0.740 0.726 0.746 0.720 0.740 51,948 0.7276 3.67%
2021-06-23 0 1.090 1.080 1.090 1.080 1.110 198,000 215,670 1.0892 0.713 0.707 0.713 0.707 0.726 302,523 0.7129 -2.68%
2021-06-22 0 1.120 1.110 1.140 1.110 1.120 142,000 159,030 1.1199 0.733 0.726 0.746 0.726 0.733 216,961 0.7330 1.82%
2021-06-21 0 1.100 1.100 1.120 1.100 1.130 41,000 45,330 1.1056 0.720 0.720 0.733 0.720 0.740 62,644 0.7236 -3.51%
2021-06-18 0 1.140 1.120 1.140 1.120 1.140 34,000 38,120 1.1212 0.746 0.733 0.746 0.733 0.746 51,948 0.7338 1.79%
2021-06-17 0 1.120 1.120 1.130 1.120 1.130 217,000 245,060 1.1293 0.733 0.733 0.740 0.733 0.740 331,554 0.7391 -0.88%
2021-06-16 0 1.130 1.130 1.160 1.130 1.160 55,000 62,710 1.1402 0.740 0.740 0.759 0.740 0.759 84,034 0.7462 -0.88%
2021-06-15 0 1.140 1.130 1.150 1.140 1.180 321,000 368,630 1.1484 0.746 0.740 0.753 0.746 0.772 490,455 0.7516 0.00%
2021-06-11 0 1.140 1.130 1.140 1.100 1.150 509,000 578,110 1.1358 0.746 0.740 0.746 0.720 0.753 777,699 0.7434 0.88%
2021-06-10 0 1.220 1.200 1.220 1.150 1.230 807,000 968,050 1.1996 0.740 0.727 0.740 0.697 0.746 1,331,217 0.7272 5.17%
2021-06-09 0 1.160 1.150 1.160 1.150 1.170 156,000 180,630 1.1579 0.703 0.697 0.703 0.697 0.709 257,336 0.7019 -0.85%
2021-06-08 0 1.170 1.140 1.170 1.130 1.170 557,000 636,350 1.1425 0.709 0.691 0.709 0.685 0.709 918,820 0.6926 4.46%
2021-06-07 0 1.120 1.110 1.130 1.110 1.130 270,000 302,740 1.1213 0.679 0.673 0.685 0.673 0.685 445,389 0.6797 0.00%
2021-06-04 0 1.120 1.110 1.120 1.120 1.130 70,000 78,420 1.1203 0.679 0.673 0.679 0.679 0.685 115,471 0.6791 0.00%
2021-06-03 0 1.120 1.110 1.120 1.110 1.130 189,000 211,790 1.1206 0.679 0.673 0.679 0.673 0.685 311,772 0.6793 0.00%
2021-06-02 0 1.120 1.120 1.130 1.120 1.140 326,000 367,620 1.1277 0.679 0.679 0.685 0.679 0.691 537,765 0.6836 0.00%
2021-06-01 0 1.120 1.110 1.130 1.120 1.140 262,000 295,440 1.1276 0.679 0.673 0.685 0.679 0.691 432,192 0.6836 -1.75%
2021-05-31 0 1.140 1.120 1.150 1.130 1.140 37,000 42,080 1.1373 0.691 0.679 0.697 0.685 0.691 61,035 0.6894 0.88%
2021-05-28 0 1.130 1.100 1.130 1.110 1.150 188,000 213,240 1.1343 0.685 0.667 0.685 0.673 0.697 310,122 0.6876 -0.88%
2021-05-27 0 1.140 1.120 1.140 1.110 1.140 46,000 51,910 1.1285 0.691 0.679 0.691 0.673 0.691 75,881 0.6841 0.88%
2021-05-26 0 1.130 1.120 1.160 1.120 1.150 27,000 30,610 1.1337 0.685 0.679 0.703 0.679 0.697 44,539 0.6873 -0.88%
2021-05-25 0 1.140 1.110 1.140 1.100 1.140 313,587 350,849 1.1188 0.691 0.673 0.691 0.667 0.691 517,289 0.6782 3.64%
2021-05-24 0 1.100 1.100 1.120 1.080 1.120 613,000 675,080 1.1013 0.667 0.667 0.679 0.655 0.679 1,011,197 0.6676 -3.51%
2021-05-21 0 1.140 1.110 1.150 1.100 1.140 281,000 313,460 1.1155 0.691 0.673 0.697 0.667 0.691 463,534 0.6762 0.00%
2021-05-20 0 1.140 1.130 1.150 1.140 1.160 221,000 254,080 1.1497 0.691 0.685 0.697 0.691 0.703 364,559 0.6970 0.88%
2021-05-18 0 1.130 1.130 1.150 1.130 1.160 29,000 33,300 1.1483 0.685 0.685 0.697 0.685 0.703 47,838 0.6961 0.89%
2021-05-17 0 1.120 1.120 1.130 1.120 1.150 344,000 389,270 1.1316 0.679 0.679 0.685 0.679 0.697 567,458 0.6860 -0.88%
2021-05-14 0 1.130 1.120 1.130 1.130 1.140 123,000 139,030 1.1303 0.685 0.679 0.685 0.685 0.691 202,899 0.6852 -0.88%
2021-05-13 0 1.140 1.120 1.140 1.140 1.180 78,000 90,650 1.1622 0.691 0.679 0.691 0.691 0.715 128,668 0.7045 -0.87%
2021-05-12 0 1.150 1.140 1.150 1.150 1.160 133,000 153,060 1.1508 0.697 0.691 0.697 0.697 0.703 219,395 0.6976 0.00%
2021-05-11 0 1.150 1.130 1.150 1.140 1.160 39,000 44,500 1.1410 0.697 0.685 0.697 0.691 0.703 64,334 0.6917 0.00%
2021-05-10 0 1.150 1.160 1.180 1.130 1.180 452,000 522,500 1.1560 0.697 0.703 0.715 0.685 0.715 745,613 0.7008 -0.86%
2021-05-07 0 1.160 1.140 1.170 1.140 1.200 416,000 489,690 1.1771 0.703 0.691 0.709 0.691 0.727 686,228 0.7136 0.00%
2021-05-06 0 1.160 1.150 1.170 1.140 1.170 34,000 39,060 1.1488 0.703 0.697 0.709 0.691 0.709 56,086 0.6964 1.75%
2021-05-05 0 1.140 1.130 1.160 1.130 1.160 300,000 344,760 1.1492 0.691 0.685 0.703 0.685 0.703 494,876 0.6967 0.00%
2021-05-04 0 1.140 1.140 1.170 - - 0 0 - 0.691 0.691 0.709 - - 0 - 1.79%
2021-05-03 0 1.120 1.120 1.130 1.120 1.160 301,000 345,840 1.1490 0.679 0.679 0.685 0.679 0.703 496,526 0.6965 -2.61%
2021-04-30 0 1.150 1.150 1.160 1.120 1.170 688,000 787,990 1.1453 0.697 0.697 0.703 0.679 0.709 1,134,916 0.6943 3.60%
2021-04-29 0 1.110 1.110 1.120 1.110 1.150 149,000 165,810 1.1128 0.673 0.673 0.679 0.673 0.697 245,788 0.6746 -0.89%
2021-04-28 0 1.120 1.110 1.120 1.120 1.120 64,000 71,680 1.1200 0.679 0.673 0.679 0.679 0.679 105,574 0.6790 0.00%
2021-04-27 0 1.120 1.120 1.140 1.110 1.120 302,000 336,160 1.1131 0.679 0.679 0.691 0.673 0.679 498,175 0.6748 0.90%
2021-04-26 0 1.110 1.110 1.120 1.110 1.150 458,000 513,650 1.1215 0.673 0.673 0.679 0.673 0.697 755,511 0.6799 0.91%
2021-04-23 0 1.100 1.100 1.120 1.100 1.120 542,000 597,620 1.1026 0.667 0.667 0.679 0.667 0.679 894,076 0.6684 -0.90%
2021-04-22 0 1.110 1.110 1.130 1.100 1.130 79,000 87,640 1.1094 0.673 0.673 0.685 0.667 0.685 130,317 0.6725 0.91%
2021-04-21 0 1.100 1.100 1.130 1.100 1.120 90,000 99,100 1.1011 0.667 0.667 0.685 0.667 0.679 148,463 0.6675 0.00%
2021-04-20 0 1.100 1.100 1.110 1.100 1.110 65,000 71,510 1.1002 0.667 0.667 0.673 0.667 0.673 107,223 0.6669 0.00%
2021-04-19 0 1.100 1.100 1.130 1.100 1.130 114,000 126,440 1.1091 0.667 0.667 0.685 0.667 0.685 188,053 0.6724 0.00%
2021-04-16 0 1.100 1.100 1.120 1.090 1.130 718,000 789,610 1.0997 0.667 0.667 0.679 0.661 0.685 1,184,404 0.6667 1.85%
2021-04-15 0 1.080 1.070 1.090 1.080 1.090 475,000 514,300 1.0827 0.655 0.649 0.661 0.655 0.661 783,554 0.6564 -0.92%
2021-04-14 0 1.090 1.090 1.120 1.090 1.130 167,000 185,940 1.1134 0.661 0.661 0.679 0.661 0.685 275,481 0.6750 -2.68%
2021-04-13 0 1.120 1.100 1.120 1.100 1.120 111,000 122,380 1.1025 0.679 0.667 0.679 0.667 0.679 183,104 0.6684 0.90%
2021-04-12 0 1.110 1.110 1.130 1.090 1.150 368,000 416,820 1.1327 0.673 0.673 0.685 0.661 0.697 607,048 0.6866 0.91%
2021-04-09 0 1.100 1.090 1.130 1.100 1.180 885,000 995,060 1.1244 0.667 0.661 0.685 0.667 0.715 1,459,885 0.6816 -4.35%
2021-04-08 0 1.150 1.150 1.160 1.090 1.160 886,000 999,590 1.1282 0.697 0.697 0.703 0.661 0.703 1,461,534 0.6839 6.48%
2021-04-07 0 1.080 1.080 1.110 1.070 1.110 1,471,000 1,599,620 1.0874 0.655 0.655 0.673 0.649 0.673 2,426,543 0.6592 0.93%
2021-04-01 0 1.070 1.070 1.100 1.060 1.100 1,304,000 1,409,390 1.0808 0.649 0.649 0.667 0.643 0.667 2,151,062 0.6552 2.88%
2021-03-31 0 1.040 1.040 1.080 1.040 1.070 215,000 226,090 1.0516 0.630 0.630 0.655 0.630 0.649 354,661 0.6375 -3.70%
2021-03-30 0 1.080 1.070 1.080 1.050 1.120 829,000 889,440 1.0729 0.655 0.649 0.655 0.637 0.679 1,367,508 0.6504 0.00%
2021-03-29 0 1.080 1.080 1.100 0.950 1.140 4,161,000 4,525,670 1.0876 0.655 0.655 0.667 0.576 0.691 6,863,932 0.6593 13.68%
2021-03-26 0 0.950 0.940 0.950 0.950 0.970 299,000 285,080 0.9534 0.576 0.570 0.576 0.576 0.588 493,227 0.5780 0.00%
2021-03-25 0 0.950 0.940 0.950 0.930 0.950 166,000 155,870 0.9390 0.576 0.570 0.576 0.564 0.576 273,831 0.5692 1.06%
2021-03-24 0 0.940 0.930 0.960 0.940 0.960 20,000 19,020 0.9510 0.570 0.564 0.582 0.570 0.582 32,992 0.5765 -2.08%
2021-03-23 0 0.960 0.960 1.000 0.950 1.020 235,000 224,430 0.9550 0.582 0.582 0.606 0.576 0.618 387,653 0.5789 -1.03%
2021-03-22 0 0.970 0.950 0.970 0.930 0.970 310,000 294,900 0.9513 0.588 0.576 0.588 0.564 0.588 511,372 0.5767 2.11%
2021-03-19 0 0.950 0.940 0.950 0.930 0.960 83,000 78,080 0.9407 0.576 0.570 0.576 0.564 0.582 136,916 0.5703 -1.04%
2021-03-18 0 0.960 0.960 0.970 0.960 0.960 23,000 22,080 0.9600 0.582 0.582 0.588 0.582 0.582 37,941 0.5820 0.00%
2021-03-17 0 0.960 0.950 0.960 0.950 0.970 13,000 12,520 0.9631 0.582 0.576 0.582 0.576 0.588 21,445 0.5838 -1.03%
2021-03-16 0 0.970 0.950 0.970 0.950 0.970 312,000 296,710 0.9510 0.588 0.576 0.588 0.576 0.588 514,671 0.5765 2.11%
2021-03-15 0 0.950 0.930 0.950 0.940 0.960 419,000 398,080 0.9501 0.576 0.564 0.576 0.570 0.582 691,177 0.5759 0.00%
2021-03-12 0 0.950 0.950 0.960 0.950 0.980 533,000 509,590 0.9561 0.576 0.576 0.582 0.576 0.594 879,230 0.5796 -3.06%
2021-03-11 0 0.980 0.970 0.980 0.970 0.980 60,000 58,570 0.9762 0.594 0.588 0.594 0.588 0.594 98,975 0.5918 1.03%
2021-03-10 0 0.970 0.960 0.980 0.970 0.980 160,000 155,500 0.9719 0.588 0.582 0.594 0.588 0.594 263,934 0.5892 -1.02%
2021-03-09 0 0.980 0.960 0.990 0.950 0.980 489,000 474,790 0.9709 0.594 0.582 0.600 0.576 0.594 806,648 0.5886 1.03%
2021-03-08 0 0.970 0.960 0.970 0.960 0.970 315,000 304,050 0.9652 0.588 0.582 0.588 0.582 0.588 519,620 0.5851 2.11%
2021-03-05 0 0.950 0.950 0.970 0.950 0.950 83,000 78,850 0.9500 0.576 0.576 0.588 0.576 0.576 136,916 0.5759 0.00%
2021-03-04 0 0.950 0.950 1.000 0.940 1.000 911,000 870,780 0.9559 0.576 0.576 0.606 0.570 0.606 1,502,774 0.5794 -4.04%
2021-03-03 0 0.990 0.980 1.000 0.980 1.020 557,000 556,450 0.9990 0.600 0.594 0.606 0.594 0.618 918,820 0.6056 -1.98%
2021-03-02 0 1.010 1.010 1.030 1.000 1.100 913,000 928,550 1.0170 0.612 0.612 0.624 0.606 0.667 1,506,073 0.6165 -8.18%
2021-03-01 0 1.100 1.060 1.100 1.040 1.200 2,519,000 2,770,370 1.0998 0.667 0.643 0.667 0.630 0.727 4,155,310 0.6667 13.40%
2021-02-26 0 0.970 0.970 0.990 0.950 0.970 550,000 526,180 0.9567 0.588 0.588 0.600 0.576 0.588 907,273 0.5800 2.11%
2021-02-25 0 0.950 0.940 0.950 0.930 0.960 381,000 361,760 0.9495 0.576 0.570 0.576 0.564 0.582 628,493 0.5756 1.06%
2021-02-24 0 0.940 0.930 0.960 0.920 0.950 343,000 319,970 0.9329 0.570 0.564 0.582 0.558 0.576 565,808 0.5655 -2.08%
2021-02-23 0 0.960 0.960 0.990 0.960 0.980 94,000 90,260 0.9602 0.582 0.582 0.600 0.582 0.594 155,061 0.5821 -2.04%
2021-02-22 0 0.980 0.980 0.990 0.970 1.000 425,000 420,250 0.9888 0.594 0.594 0.600 0.588 0.606 701,075 0.5994 -1.01%
2021-02-19 0 0.990 0.990 1.000 0.990 1.000 433,000 432,240 0.9982 0.600 0.600 0.606 0.600 0.606 714,271 0.6051 -2.94%
2021-02-18 0 1.020 1.000 1.040 1.020 1.040 212,000 216,940 1.0233 0.618 0.606 0.630 0.618 0.630 349,712 0.6203 0.00%
2021-02-17 0 1.020 1.010 1.030 0.970 1.020 176,000 176,670 1.0038 0.618 0.612 0.624 0.588 0.618 290,327 0.6085 4.08%
2021-02-16 0 0.980 0.980 0.990 0.980 1.000 300,000 297,550 0.9918 0.594 0.594 0.600 0.594 0.606 494,876 0.6013 -2.00%
2021-02-11 0 1.000 0.970 1.000 0.970 1.000 32,000 31,860 0.9956 0.606 0.588 0.606 0.588 0.606 52,787 0.6036 0.00%
2021-02-10 0 1.000 1.000 1.020 0.950 1.020 924,000 914,900 0.9902 0.606 0.606 0.618 0.576 0.618 1,524,219 0.6002 6.38%
2021-02-09 0 0.940 0.940 0.970 0.940 0.950 220,000 208,370 0.9471 0.570 0.570 0.588 0.570 0.576 362,909 0.5742 -1.05%
2021-02-08 0 0.950 0.950 0.960 0.930 0.950 313,000 294,110 0.9396 0.576 0.576 0.582 0.564 0.576 516,321 0.5696 0.00%
2021-02-05 0 0.950 0.950 0.960 0.920 0.950 242,000 225,900 0.9335 0.576 0.576 0.582 0.558 0.576 399,200 0.5659 1.06%
2021-02-04 0 0.940 0.940 0.990 - - 0 0 - 0.570 0.570 0.600 - - 0 - 1.08%
2021-02-03 0 0.930 0.930 1.000 0.930 0.930 6,000 5,580 0.9300 0.564 0.564 0.606 0.564 0.564 9,898 0.5638 1.09%
2021-02-02 0 0.920 0.920 1.000 0.920 0.940 115,000 107,380 0.9337 0.558 0.558 0.606 0.558 0.570 189,703 0.5660 -1.08%
2021-02-01 0 0.930 0.930 0.980 0.930 0.950 38,000 35,640 0.9379 0.564 0.564 0.594 0.564 0.576 62,684 0.5686 0.00%
2021-01-29 0 0.930 0.930 0.980 0.930 0.930 31,000 28,830 0.9300 0.564 0.564 0.594 0.564 0.564 51,137 0.5638 0.00%
2021-01-28 0 0.930 0.930 0.960 0.930 0.930 14,000 13,020 0.9300 0.564 0.564 0.582 0.564 0.564 23,094 0.5638 -1.06%
2021-01-27 0 0.940 0.930 0.940 0.930 0.990 427,000 405,420 0.9495 0.570 0.564 0.570 0.564 0.600 704,374 0.5756 -2.08%
2021-01-26 0 0.960 0.960 0.980 0.960 0.980 187,000 179,840 0.9617 0.582 0.582 0.594 0.582 0.594 308,473 0.5830 -2.04%
2021-01-25 0 0.980 0.960 0.980 0.960 0.990 818,000 799,720 0.9777 0.594 0.582 0.594 0.582 0.600 1,349,362 0.5927 -2.00%
2021-01-22 0 1.000 0.990 1.000 0.950 1.010 1,971,000 1,896,380 0.9621 0.606 0.600 0.606 0.576 0.612 3,251,336 0.5833 6.38%
2021-01-21 0 0.940 0.930 0.940 0.910 0.940 541,000 504,770 0.9330 0.570 0.564 0.570 0.552 0.570 892,427 0.5656 0.00%
2021-01-20 0 0.940 0.930 0.940 0.920 0.940 542,000 503,900 0.9297 0.570 0.564 0.570 0.558 0.570 894,076 0.5636 3.30%
2021-01-19 0 0.910 0.910 0.920 0.880 0.920 961,000 868,920 0.9042 0.552 0.552 0.558 0.533 0.558 1,585,253 0.5481 3.41%
2021-01-18 0 0.880 0.870 0.920 0.870 0.890 308,000 270,350 0.8778 0.533 0.527 0.558 0.527 0.540 508,073 0.5321 1.15%
2021-01-15 0 0.870 0.870 0.880 0.870 0.880 223,000 196,170 0.8797 0.527 0.527 0.533 0.527 0.533 367,858 0.5333 0.00%
2021-01-14 0 0.870 0.870 0.880 0.870 0.890 80,000 70,330 0.8791 0.527 0.527 0.533 0.527 0.540 131,967 0.5329 0.00%
2021-01-13 0 0.870 0.870 0.880 0.860 0.880 70,000 61,290 0.8756 0.527 0.527 0.533 0.521 0.533 115,471 0.5308 0.00%
2021-01-12 0 0.870 0.870 0.880 0.870 0.880 69,000 60,640 0.8788 0.527 0.527 0.533 0.527 0.533 113,822 0.5328 -1.14%
2021-01-11 0 0.880 0.860 0.880 0.870 0.880 51,000 44,760 0.8776 0.533 0.521 0.533 0.527 0.533 84,129 0.5320 1.15%
2021-01-08 0 0.870 0.870 0.880 0.870 0.870 41,000 35,670 0.8700 0.527 0.527 0.533 0.527 0.527 67,633 0.5274 -1.14%
2021-01-07 0 0.880 0.880 0.890 0.860 0.880 249,000 218,120 0.8760 0.533 0.533 0.540 0.521 0.533 410,747 0.5310 0.00%
2021-01-06 0 0.880 0.880 0.890 0.870 0.890 234,000 205,900 0.8799 0.533 0.533 0.540 0.527 0.540 386,003 0.5334 -2.22%
2021-01-05 0 0.900 0.900 0.910 0.880 0.930 102,000 92,760 0.9094 0.546 0.546 0.552 0.533 0.564 168,258 0.5513 0.00%
2021-01-04 0 0.900 0.900 0.920 0.900 0.920 37,000 33,870 0.9154 0.546 0.546 0.558 0.546 0.558 61,035 0.5549 -2.17%
2020-12-31 0 0.920 0.880 0.930 0.880 0.920 149,000 135,200 0.9074 0.558 0.533 0.564 0.533 0.558 245,788 0.5501 1.10%
2020-12-30 0 0.910 0.900 0.920 0.870 0.910 189,000 169,090 0.8947 0.552 0.546 0.558 0.527 0.552 311,772 0.5424 0.00%
2020-12-29 0 0.910 0.910 0.920 0.870 0.920 299,000 269,220 0.9004 0.552 0.552 0.558 0.527 0.558 493,227 0.5458 3.41%
2020-12-28 0 0.880 0.860 0.880 - - 0 0 - 0.533 0.521 0.533 - - 0 - 0.00%
2020-12-24 0 0.880 0.870 0.880 0.850 0.880 165,000 143,490 0.8696 0.533 0.527 0.533 0.515 0.533 272,182 0.5272 1.15%
2020-12-23 0 0.870 0.860 0.880 0.850 0.870 168,000 144,780 0.8618 0.527 0.521 0.533 0.515 0.527 277,131 0.5224 1.16%
2020-12-22 0 0.860 0.860 0.880 0.860 0.880 41,000 35,810 0.8734 0.521 0.521 0.533 0.521 0.533 67,633 0.5295 0.00%
2020-12-21 0 0.860 0.860 0.870 0.860 0.870 38,000 32,850 0.8645 0.521 0.521 0.527 0.521 0.527 62,684 0.5241 -1.15%
2020-12-18 0 0.870 0.860 0.870 0.870 0.870 105,000 91,350 0.8700 0.527 0.521 0.527 0.527 0.527 173,207 0.5274 1.16%
2020-12-17 0 0.860 0.860 0.880 0.860 0.880 46,000 40,460 0.8796 0.521 0.521 0.533 0.521 0.533 75,881 0.5332 -2.27%
2020-12-16 0 0.880 0.880 0.900 0.880 0.880 369,000 324,720 0.8800 0.533 0.533 0.546 0.533 0.533 608,698 0.5335 0.00%
2020-12-15 0 0.880 0.860 0.880 0.860 0.880 4,000 3,500 0.8750 0.533 0.521 0.533 0.521 0.533 6,598 0.5304 0.00%
2020-12-14 0 0.880 0.870 0.880 0.850 0.880 102,000 88,190 0.8646 0.533 0.527 0.533 0.515 0.533 168,258 0.5241 0.00%
2020-12-11 0 0.880 0.870 0.880 0.870 0.880 139,000 122,210 0.8792 0.533 0.527 0.533 0.527 0.533 229,293 0.5330 0.00%
2020-12-10 0 0.880 0.870 0.880 0.870 0.880 193,000 169,020 0.8758 0.533 0.527 0.533 0.527 0.533 318,370 0.5309 0.00%
2020-12-09 0 0.880 0.870 0.900 0.880 0.880 312,000 274,560 0.8800 0.533 0.527 0.546 0.533 0.533 514,671 0.5335 0.00%
2020-12-08 0 0.880 0.870 0.900 - - 0 0 - 0.533 0.527 0.546 - - 0 - 0.00%
2020-12-07 0 0.880 0.880 0.900 0.880 0.890 161,000 142,310 0.8839 0.533 0.533 0.546 0.533 0.540 265,584 0.5358 -1.12%
2020-12-04 0 0.890 0.890 0.900 0.890 0.900 114,000 102,100 0.8956 0.540 0.540 0.546 0.540 0.546 188,053 0.5429 -1.11%
2020-12-03 0 0.900 0.900 0.910 0.870 0.910 390,000 349,810 0.8969 0.546 0.546 0.552 0.527 0.552 643,339 0.5437 2.27%
2020-12-02 0 0.880 0.880 0.890 0.880 0.900 357,000 316,760 0.8873 0.533 0.533 0.540 0.533 0.546 588,903 0.5379 -2.22%
2020-12-01 0 0.900 0.900 0.920 0.900 0.900 19,000 17,100 0.9000 0.546 0.546 0.558 0.546 0.546 31,342 0.5456 -2.17%
2020-11-30 0 0.920 0.900 0.920 0.900 0.920 160,000 144,260 0.9016 0.558 0.546 0.558 0.546 0.558 263,934 0.5466 2.22%
2020-11-27 0 0.900 0.870 0.900 0.880 0.900 249,000 223,890 0.8992 0.546 0.527 0.546 0.533 0.546 410,747 0.5451 3.45%
2020-11-26 0 0.870 0.870 0.900 0.870 0.870 6,000 5,220 0.8700 0.527 0.527 0.546 0.527 0.527 9,898 0.5274 0.00%
2020-11-25 0 0.870 0.870 0.900 0.870 0.900 341,000 299,140 0.8772 0.527 0.527 0.546 0.527 0.546 562,509 0.5318 -2.25%
2020-11-24 0 0.890 0.880 0.890 0.890 0.900 210,000 187,470 0.8927 0.540 0.533 0.540 0.540 0.546 346,413 0.5412 0.00%
2020-11-23 0 0.890 0.880 0.890 0.880 0.900 237,000 209,920 0.8857 0.540 0.533 0.540 0.533 0.546 390,952 0.5369 1.14%
2020-11-20 0 0.880 0.870 0.880 0.880 0.930 594,000 526,550 0.8864 0.533 0.527 0.533 0.533 0.564 979,855 0.5374 -1.12%
2020-11-19 0 0.890 0.890 0.900 0.880 0.900 383,000 338,240 0.8831 0.540 0.540 0.546 0.533 0.546 631,792 0.5354 0.00%
2020-11-18 0 0.890 0.860 0.890 0.840 0.890 765,000 661,090 0.8642 0.540 0.521 0.540 0.509 0.540 1,261,934 0.5239 5.95%
2020-11-17 0 0.840 0.840 0.860 0.840 0.860 742,000 632,270 0.8521 0.509 0.509 0.521 0.509 0.521 1,223,994 0.5166 -2.33%
2020-11-16 0 0.860 0.860 0.870 0.850 0.870 136,000 116,710 0.8582 0.521 0.521 0.527 0.515 0.527 224,344 0.5202 2.38%
2020-11-13 0 0.840 0.840 0.860 0.840 0.850 1,032,000 871,360 0.8443 0.509 0.509 0.521 0.509 0.515 1,702,374 0.5118 -2.33%
2020-11-12 0 0.860 0.850 0.860 - - 0 0 - 0.521 0.515 0.521 - - 0 - 0.00%
2020-11-11 0 0.860 0.840 0.860 0.840 0.870 153,000 129,620 0.8472 0.521 0.509 0.521 0.509 0.527 252,387 0.5136 2.38%
2020-11-10 0 0.840 0.840 0.870 0.840 0.870 1,235,000 1,043,270 0.8448 0.509 0.509 0.527 0.509 0.527 2,037,240 0.5121 0.00%
2020-11-09 0 0.840 0.830 0.840 0.840 0.860 994,000 840,570 0.8456 0.509 0.503 0.509 0.509 0.521 1,639,690 0.5126 0.00%
2020-11-06 0 0.840 0.840 0.860 0.840 0.860 1,337,000 1,128,700 0.8442 0.509 0.509 0.521 0.509 0.521 2,205,498 0.5118 -1.18%
2020-11-05 0 0.850 0.840 0.870 0.850 0.870 317,000 272,150 0.8585 0.515 0.509 0.527 0.515 0.527 522,919 0.5204 -1.16%
2020-11-04 0 0.860 0.860 0.870 0.850 0.870 584,000 506,080 0.8666 0.521 0.521 0.527 0.515 0.527 963,359 0.5253 -1.15%
2020-11-03 0 0.870 0.860 0.870 0.860 0.870 155,000 134,620 0.8685 0.527 0.521 0.527 0.521 0.527 255,686 0.5265 0.00%
2020-11-02 0 0.870 0.850 0.890 0.870 0.890 603,000 531,910 0.8821 0.527 0.515 0.540 0.527 0.540 994,701 0.5347 -1.14%
2020-10-30 0 0.880 0.880 0.890 0.880 0.880 14,000 12,320 0.8800 0.533 0.533 0.540 0.533 0.533 23,094 0.5335 -1.12%
2020-10-29 0 0.890 0.880 0.890 - - 0 0 - 0.540 0.533 0.540 - - 0 - 0.00%
2020-10-28 0 0.890 0.880 0.890 0.880 0.900 525,000 469,880 0.8950 0.540 0.533 0.540 0.533 0.546 866,033 0.5426 0.00%
2020-10-27 0 0.890 0.880 0.890 0.880 0.890 201,000 178,880 0.8900 0.540 0.533 0.540 0.533 0.540 331,567 0.5395 0.00%
2020-10-23 0 0.890 0.880 0.900 0.880 0.890 440,000 389,890 0.8861 0.540 0.533 0.546 0.533 0.540 725,818 0.5372 0.00%
2020-10-22 0 0.890 0.890 0.900 0.880 0.890 134,000 119,250 0.8899 0.540 0.540 0.546 0.533 0.540 221,045 0.5395 0.00%
2020-10-21 0 0.890 0.880 0.900 0.880 0.890 255,000 226,320 0.8875 0.540 0.533 0.546 0.533 0.540 420,645 0.5380 1.14%
2020-10-20 0 0.880 0.870 0.900 0.870 0.890 393,000 346,620 0.8820 0.533 0.527 0.546 0.527 0.540 648,288 0.5347 0.00%
2020-10-19 0 0.880 0.870 0.890 0.870 0.890 684,000 602,660 0.8811 0.533 0.527 0.540 0.527 0.540 1,128,318 0.5341 2.33%
2020-10-16 0 0.860 0.860 0.890 0.860 0.870 263,000 228,770 0.8698 0.521 0.521 0.540 0.521 0.527 433,841 0.5273 -1.15%
2020-10-15 0 0.870 0.870 0.890 0.870 0.900 607,000 535,020 0.8814 0.527 0.527 0.540 0.527 0.546 1,001,299 0.5343 0.00%
2020-10-14 0 0.870 0.870 0.880 0.870 0.890 75,000 65,990 0.8799 0.527 0.527 0.533 0.527 0.540 123,719 0.5334 -3.33%
2020-10-12 0 0.900 0.880 0.900 0.880 0.910 510,000 452,140 0.8865 0.546 0.533 0.546 0.533 0.552 841,289 0.5374 3.45%
2020-10-09 0 0.870 0.870 0.880 0.870 0.880 89,000 78,290 0.8797 0.527 0.527 0.533 0.527 0.533 146,813 0.5333 -1.14%
2020-10-08 0 0.880 0.870 0.880 0.870 0.900 411,000 361,860 0.8804 0.533 0.527 0.533 0.527 0.546 677,980 0.5337 0.00%
2020-10-07 0 0.880 0.870 0.890 0.870 0.880 219,000 191,680 0.8753 0.533 0.527 0.540 0.527 0.533 361,260 0.5306 0.00%
2020-10-06 0 0.880 0.870 0.880 0.880 0.880 469,000 412,720 0.8800 0.533 0.527 0.533 0.533 0.533 773,656 0.5335 0.00%
2020-10-05 0 0.880 0.880 0.900 0.880 0.900 541,000 479,480 0.8863 0.533 0.533 0.546 0.533 0.546 892,427 0.5373 -2.22%
2020-09-30 0 0.900 0.900 0.920 0.900 0.910 113,000 102,000 0.9027 0.546 0.546 0.558 0.546 0.552 186,403 0.5472 -1.10%
2020-09-29 0 0.910 0.890 0.910 - - 0 0 - 0.552 0.540 0.552 - - 0 - 0.00%
2020-09-28 0 0.910 0.900 0.910 0.900 0.920 580,000 525,760 0.9065 0.552 0.546 0.552 0.546 0.558 956,761 0.5495 0.00%
2020-09-25 0 0.910 0.880 0.910 0.880 0.910 230,000 206,400 0.8974 0.552 0.533 0.552 0.533 0.552 379,405 0.5440 0.00%
2020-09-24 0 0.910 0.900 0.910 0.900 0.930 786,000 719,150 0.9149 0.552 0.546 0.552 0.546 0.564 1,296,576 0.5547 -1.09%
2020-09-23 0 0.920 0.910 0.920 - - 0 0 - 0.558 0.552 0.558 - - 0 - 0.00%
2020-09-22 0 0.920 0.910 0.920 0.900 0.920 312,000 286,520 0.9183 0.558 0.552 0.558 0.546 0.558 514,671 0.5567 0.00%
2020-09-21 0 0.920 0.910 0.920 0.910 0.930 354,000 325,660 0.9199 0.558 0.552 0.558 0.552 0.564 583,954 0.5577 1.10%
2020-09-18 0 0.910 0.900 0.910 0.910 0.920 226,000 205,920 0.9112 0.552 0.546 0.552 0.552 0.558 372,807 0.5524 0.00%
2020-09-17 0 0.910 0.910 0.920 0.910 0.920 204,000 185,800 0.9108 0.552 0.552 0.558 0.552 0.558 336,516 0.5521 0.00%
2020-09-16 0 0.910 0.900 0.910 0.900 0.910 475,000 430,180 0.9056 0.552 0.546 0.552 0.546 0.552 783,554 0.5490 -1.09%
2020-09-15 0 0.920 0.900 0.920 0.900 0.920 492,000 446,190 0.9069 0.558 0.546 0.558 0.546 0.558 811,597 0.5498 1.10%
2020-09-14 0 0.910 0.890 0.910 0.890 0.910 1,206,000 1,088,760 0.9028 0.552 0.540 0.552 0.540 0.552 1,989,402 0.5473 0.00%
2020-09-11 0 0.910 0.910 0.920 0.910 0.920 435,000 397,850 0.9146 0.552 0.552 0.558 0.552 0.558 717,570 0.5544 -2.15%
2020-09-10 0 0.930 0.910 0.930 - - 0 0 - 0.564 0.552 0.564 - - 0 - 0.00%
2020-09-09 0 0.930 0.930 0.940 0.900 0.930 145,000 134,480 0.9274 0.564 0.564 0.570 0.546 0.564 239,190 0.5622 2.20%
2020-09-08 0 0.910 0.910 0.920 0.900 0.920 591,000 539,980 0.9137 0.552 0.552 0.558 0.546 0.558 974,906 0.5539 0.00%
2020-09-07 0 0.910 0.910 0.920 0.910 0.940 1,004,000 920,360 0.9167 0.552 0.552 0.558 0.552 0.570 1,656,186 0.5557 -2.15%
2020-09-04 0 0.930 0.920 0.930 0.910 0.930 414,000 380,870 0.9200 0.564 0.558 0.564 0.552 0.564 682,929 0.5577 0.00%
2020-09-03 0 0.930 0.920 0.940 0.920 0.930 304,000 281,540 0.9261 0.564 0.558 0.570 0.558 0.564 501,475 0.5614 1.09%
2020-09-02 0 0.920 0.920 0.990 0.900 0.950 420,000 384,760 0.9161 0.558 0.558 0.600 0.546 0.576 692,827 0.5553 0.00%
2020-09-01 0 0.920 0.900 0.920 0.910 0.930 113,000 103,580 0.9166 0.558 0.546 0.558 0.552 0.564 186,403 0.5557 0.00%
2020-08-31 0 0.920 0.910 0.920 0.910 0.960 386,000 359,120 0.9304 0.558 0.552 0.558 0.552 0.582 636,741 0.5640 0.00%
2020-08-28 0 0.920 0.910 0.920 0.920 0.940 120,000 111,080 0.9257 0.558 0.552 0.558 0.558 0.570 197,950 0.5612 0.00%
2020-08-27 0 0.920 0.900 0.920 0.920 0.920 127,000 116,840 0.9200 0.558 0.546 0.558 0.558 0.558 209,498 0.5577 0.00%
2020-08-26 0 0.920 0.920 0.940 - - 0 0 - 0.558 0.558 0.570 - - 0 - 0.00%
2020-08-25 0 0.920 0.920 0.940 0.920 0.930 20,000 18,550 0.9275 0.558 0.558 0.570 0.558 0.564 32,992 0.5623 -1.08%
2020-08-24 0 0.930 0.920 0.940 0.920 0.940 50,000 46,450 0.9290 0.564 0.558 0.570 0.558 0.570 82,479 0.5632 -1.06%
2020-08-21 0 0.940 0.930 0.940 - - 0 0 - 0.570 0.564 0.570 - - 0 - -1.05%
2020-08-20 0 0.950 0.930 0.950 0.940 0.970 64,000 60,440 0.9444 0.576 0.564 0.576 0.570 0.588 105,574 0.5725 1.06%
2020-08-19 0 0.940 0.920 0.950 - - 0 0 - 0.570 0.558 0.576 - - 0 - 0.00%
2020-08-18 0 0.940 0.930 1.140 - - 0 0 - 0.570 0.564 0.691 - - 0 - 0.00%
2020-08-17 0 0.940 0.940 1.140 0.930 0.960 259,000 243,690 0.9409 0.570 0.570 0.691 0.564 0.582 427,243 0.5704 0.00%
2020-08-14 0 0.940 0.920 0.940 0.930 0.950 26,000 24,430 0.9396 0.570 0.558 0.570 0.564 0.576 42,889 0.5696 0.00%
2020-08-13 0 0.940 0.940 0.950 0.910 0.950 296,000 275,030 0.9292 0.570 0.570 0.576 0.552 0.576 488,278 0.5633 2.17%
2020-08-12 0 0.920 0.910 0.930 0.920 0.920 145,000 133,400 0.9200 0.558 0.552 0.564 0.558 0.558 239,190 0.5577 -2.13%
2020-08-11 0 0.940 0.930 0.940 0.920 0.950 223,000 207,500 0.9305 0.570 0.564 0.570 0.558 0.576 367,858 0.5641 3.30%
2020-08-10 0 0.910 0.910 0.920 0.910 0.930 24,000 22,110 0.9213 0.552 0.552 0.558 0.552 0.564 39,590 0.5585 -2.15%
2020-08-07 0 0.930 0.930 0.950 0.910 0.950 269,000 251,670 0.9356 0.564 0.564 0.576 0.552 0.576 443,739 0.5672 -1.06%
2020-08-06 0 0.940 0.920 0.940 0.910 0.940 82,500 76,460 0.9268 0.570 0.558 0.570 0.552 0.570 136,091 0.5618 2.17%
2020-08-05 0 0.920 0.910 0.920 0.910 0.950 330,000 304,780 0.9236 0.558 0.552 0.558 0.552 0.576 544,364 0.5599 -2.13%
2020-08-04 0 0.940 0.920 0.940 0.910 0.940 541,000 504,670 0.9328 0.570 0.558 0.570 0.552 0.570 892,427 0.5655 -2.08%
2020-08-03 0 0.960 0.920 0.960 0.910 1.010 1,495,000 1,412,310 0.9447 0.582 0.558 0.582 0.552 0.612 2,466,133 0.5727 -6.80%
2020-07-31 0 1.030 0.940 1.040 1.020 1.050 63,000 64,450 1.0230 0.624 0.570 0.630 0.618 0.637 103,924 0.6202 -2.83%
2020-07-30 0 1.060 1.010 1.060 1.030 1.070 100,000 103,780 1.0378 0.643 0.612 0.643 0.624 0.649 164,959 0.6291 0.95%
2020-07-29 0 1.050 1.030 1.080 1.030 1.070 135,000 141,080 1.0450 0.637 0.624 0.655 0.624 0.649 222,694 0.6335 0.00%
2020-07-28 0 1.050 1.010 1.050 1.030 1.050 94,000 97,020 1.0321 0.637 0.612 0.637 0.624 0.637 155,061 0.6257 0.00%
2020-07-27 0 1.050 1.020 1.050 1.000 1.060 143,000 147,260 1.0298 0.637 0.618 0.637 0.606 0.643 235,891 0.6243 -1.87%
2020-07-24 0 1.070 1.010 1.070 1.000 1.130 506,000 526,230 1.0400 0.649 0.612 0.649 0.606 0.685 834,691 0.6304 -0.93%
2020-07-23 0 1.080 1.020 1.080 0.980 1.080 237,000 240,190 1.0135 0.655 0.618 0.655 0.594 0.655 390,952 0.6144 8.00%
2020-07-22 0 1.000 0.980 1.000 0.950 1.040 608,000 604,840 0.9948 0.606 0.594 0.606 0.576 0.630 1,002,949 0.6031 -2.91%
2020-07-21 0 1.030 1.010 1.040 0.970 1.050 574,000 571,690 0.9960 0.624 0.612 0.630 0.588 0.637 946,863 0.6038 4.04%
2020-07-20 0 0.990 0.970 0.990 0.950 0.990 434,000 421,490 0.9712 0.600 0.588 0.600 0.576 0.600 715,921 0.5887 4.21%
2020-07-17 0 0.950 0.940 0.950 0.930 0.960 50,000 47,640 0.9528 0.576 0.570 0.576 0.564 0.582 82,479 0.5776 1.06%
2020-07-16 0 0.940 0.940 0.950 0.930 0.960 508,000 480,760 0.9464 0.570 0.570 0.576 0.564 0.582 837,990 0.5737 -1.05%
2020-07-15 0 0.950 0.930 0.960 0.930 0.960 238,000 224,460 0.9431 0.576 0.564 0.582 0.564 0.582 392,602 0.5717 0.00%
2020-07-14 0 0.950 0.930 0.950 0.930 0.960 30,000 28,220 0.9407 0.576 0.564 0.576 0.564 0.582 49,488 0.5702 1.06%
2020-07-13 0 0.940 0.930 0.940 0.900 0.940 853,976 786,729 0.9213 0.570 0.564 0.570 0.546 0.570 1,408,708 0.5585 3.30%
2020-07-10 0 0.910 0.900 0.930 0.900 0.930 1,551,000 1,418,570 0.9146 0.552 0.546 0.564 0.546 0.564 2,558,510 0.5545 -1.09%
2020-07-09 0 0.920 0.910 0.920 0.910 0.930 970,000 893,090 0.9207 0.558 0.552 0.558 0.552 0.564 1,600,100 0.5581 0.00%
2020-07-08 0 0.920 0.920 0.930 0.900 0.930 623,000 573,840 0.9211 0.558 0.558 0.564 0.546 0.564 1,027,693 0.5584 0.00%
2020-07-07 0 0.920 0.910 0.920 0.910 0.940 692,000 640,600 0.9257 0.558 0.552 0.558 0.552 0.570 1,141,514 0.5612 1.10%
2020-07-06 0 0.910 0.910 0.980 0.900 0.930 1,044,000 958,530 0.9181 0.552 0.552 0.594 0.546 0.564 1,722,169 0.5566 0.00%
2020-07-03 0 0.910 0.900 0.910 0.900 0.910 508,000 461,980 0.9094 0.552 0.546 0.552 0.546 0.552 837,990 0.5513 -1.09%
2020-07-02 0 0.920 0.900 0.920 0.900 0.920 1,146,000 1,042,430 0.9096 0.558 0.546 0.558 0.546 0.558 1,890,427 0.5514 0.00%
2020-06-30 0 0.920 0.900 0.920 0.920 0.940 452,000 418,470 0.9258 0.558 0.546 0.558 0.558 0.570 745,613 0.5612 -1.08%
2020-06-29 0 0.930 0.910 0.930 0.910 0.930 3,000 2,750 0.9167 0.564 0.552 0.564 0.552 0.564 4,949 0.5557 2.20%
2020-06-26 0 0.910 0.910 0.940 0.910 0.930 189,000 172,720 0.9139 0.552 0.552 0.570 0.552 0.564 311,772 0.5540 -1.09%
2020-06-24 0 0.920 0.920 0.940 0.920 0.940 360,000 333,720 0.9270 0.558 0.558 0.570 0.558 0.570 593,851 0.5620 2.22%
2020-06-23 0 0.900 0.900 0.920 0.900 0.920 211,000 191,730 0.9087 0.546 0.546 0.558 0.546 0.558 348,063 0.5508 -2.17%
2020-06-22 0 0.920 0.920 0.940 0.920 0.950 528,000 494,650 0.9368 0.558 0.558 0.570 0.558 0.576 870,982 0.5679 -2.13%
2020-06-19 0 0.940 0.930 0.940 0.910 0.950 706,000 662,050 0.9377 0.570 0.564 0.570 0.552 0.576 1,164,609 0.5685 3.30%
2020-06-18 0 0.910 0.910 0.930 0.910 0.930 67,000 61,890 0.9237 0.552 0.552 0.564 0.552 0.564 110,522 0.5600 -2.15%
2020-06-17 0 0.930 0.900 0.920 - - 0 0 - 0.564 0.546 0.558 - - 0 - 0.00%
2020-06-16 0 0.930 0.930 0.950 0.930 0.950 290,000 272,240 0.9388 0.564 0.564 0.576 0.564 0.576 478,380 0.5691 1.09%
2020-06-15 0 0.920 0.910 0.950 0.920 0.960 953,000 895,840 0.9400 0.558 0.552 0.576 0.558 0.582 1,572,057 0.5699 -3.76%
2020-06-12 0 0.980 0.950 0.970 0.910 0.980 694,000 656,960 0.9466 0.579 0.562 0.574 0.538 0.579 1,173,676 0.5597 6.52%
2020-06-11 0 0.920 0.920 0.930 0.910 0.930 161,000 149,050 0.9258 0.544 0.544 0.550 0.538 0.550 272,279 0.5474 -1.08%
2020-06-10 0 0.930 0.930 0.950 0.930 0.950 392,000 372,330 0.9498 0.550 0.550 0.562 0.550 0.562 662,941 0.5616 -2.11%
2020-06-09 0 0.950 0.940 0.950 0.940 0.960 117,000 111,710 0.9548 0.562 0.556 0.562 0.556 0.568 197,868 0.5646 1.06%
2020-06-08 0 0.940 0.940 0.960 0.920 0.950 671,000 631,420 0.9410 0.556 0.556 0.568 0.544 0.562 1,134,779 0.5564 -1.05%
2020-06-05 0 0.950 0.940 0.960 0.930 0.960 52,000 49,770 0.9571 0.562 0.556 0.568 0.550 0.568 87,941 0.5659 1.06%
2020-06-04 0 0.940 0.900 0.940 0.900 0.950 922,000 860,490 0.9333 0.556 0.532 0.556 0.532 0.562 1,559,265 0.5519 1.08%
2020-06-03 0 0.930 0.930 0.950 0.930 0.960 173,000 165,020 0.9539 0.550 0.550 0.562 0.550 0.568 292,574 0.5640 -2.11%
2020-06-02 0 0.950 0.940 0.980 0.950 0.950 23,000 21,850 0.9500 0.562 0.556 0.579 0.562 0.562 38,897 0.5617 3.26%
2020-06-01 0 0.920 0.910 0.980 0.920 0.920 50,000 46,000 0.9200 0.544 0.538 0.579 0.544 0.544 84,559 0.5440 -1.08%
2020-05-29 0 0.930 0.930 0.960 0.930 0.950 23,000 21,450 0.9326 0.550 0.550 0.568 0.550 0.562 38,897 0.5515 -2.11%
2020-05-28 0 0.950 0.950 0.960 0.940 0.950 159,000 155,900 0.9805 0.562 0.562 0.568 0.556 0.562 268,897 0.5798 -3.06%
2020-05-27 0 0.980 0.950 0.980 0.930 0.980 55,000 52,210 0.9493 0.579 0.562 0.579 0.550 0.579 93,015 0.5613 4.26%
2020-05-26 0 0.940 0.940 1.080 0.940 0.950 12,000 11,340 0.9450 0.556 0.556 0.639 0.556 0.562 20,294 0.5588 -2.08%
2020-05-25 0 0.960 0.950 0.960 0.960 0.960 13,000 12,480 0.9600 0.568 0.562 0.568 0.568 0.568 21,985 0.5677 4.35%
2020-05-22 0 0.920 0.920 0.970 0.920 0.970 159,000 149,190 0.9383 0.544 0.544 0.574 0.544 0.574 268,897 0.5548 -5.15%
2020-05-21 0 0.970 0.950 0.980 0.950 0.950 1,000 950 0.9500 0.574 0.562 0.579 0.562 0.562 1,691 0.5617 -1.02%
2020-05-20 0 0.980 0.940 0.980 - - 0 0 - 0.579 0.556 0.579 - - 0 - 0.00%
2020-05-19 0 0.980 0.960 0.980 - - 0 0 - 0.579 0.568 0.579 - - 0 - 0.00%
2020-05-18 0 0.980 0.980 1.010 0.970 1.000 103,000 100,840 0.9790 0.579 0.579 0.597 0.574 0.591 174,191 0.5789 0.00%
2020-05-15 0 0.980 0.940 1.000 0.940 0.980 49,000 46,140 0.9416 0.579 0.556 0.591 0.556 0.579 82,868 0.5568 1.03%
2020-05-14 0 0.970 0.960 1.080 - - 0 0 - 0.574 0.568 0.639 - - 0 - 0.00%
2020-05-13 0 0.970 0.960 0.970 0.960 0.970 145,000 140,480 0.9688 0.574 0.568 0.574 0.568 0.574 245,221 0.5729 -3.00%
2020-05-12 0 1.000 0.960 1.000 0.960 1.000 6,000 5,880 0.9800 0.591 0.568 0.591 0.568 0.591 10,147 0.5795 0.00%
2020-05-11 0 1.000 0.960 1.000 0.970 1.010 177,000 177,650 1.0037 0.591 0.568 0.591 0.574 0.597 299,338 0.5935 -0.99%
2020-05-08 0 1.010 0.970 1.020 0.950 1.030 11,000 10,850 0.9864 0.597 0.574 0.603 0.562 0.609 18,603 0.5832 7.45%
2020-05-07 0 0.940 0.940 1.030 0.940 1.030 150,000 148,770 0.9918 0.556 0.556 0.609 0.556 0.609 253,676 0.5865 -2.08%
2020-05-06 0 0.960 0.960 0.990 0.950 0.960 320,000 304,110 0.9503 0.568 0.568 0.585 0.562 0.568 541,176 0.5619 1.05%
2020-05-05 0 0.950 0.910 0.980 0.920 0.950 211,000 200,370 0.9496 0.562 0.538 0.579 0.544 0.562 356,838 0.5615 0.00%
2020-05-04 0 0.950 0.910 0.950 - - 0 0 - 0.562 0.538 0.562 - - 0 - 0.00%
2020-04-29 0 0.950 0.950 0.990 0.910 0.980 670,000 629,270 0.9392 0.562 0.562 0.585 0.538 0.579 1,133,088 0.5554 -4.04%
2020-04-28 0 0.990 0.970 0.990 - - 0 0 - 0.585 0.574 0.585 - - 0 - 0.00%
2020-04-27 0 0.990 0.960 1.000 0.970 1.060 75,000 73,060 0.9741 0.585 0.568 0.591 0.574 0.627 126,838 0.5760 2.06%
2020-04-24 0 0.970 0.960 1.000 0.960 1.160 126,000 124,800 0.9905 0.574 0.568 0.591 0.568 0.686 213,088 0.5857 2.11%
2020-04-23 0 0.950 0.940 0.960 0.940 0.960 447,024 423,742 0.9479 0.562 0.556 0.568 0.556 0.568 755,996 0.5605 -1.04%
2020-04-22 0 0.960 0.940 0.960 0.930 0.960 582,000 545,880 0.9379 0.568 0.556 0.568 0.550 0.568 984,265 0.5546 2.13%
2020-04-21 0 0.940 0.940 0.970 0.930 0.960 297,000 281,640 0.9483 0.556 0.556 0.574 0.550 0.568 502,279 0.5607 2.17%
2020-04-20 0 0.920 0.920 0.950 0.920 0.960 485,000 459,830 0.9481 0.544 0.544 0.562 0.544 0.568 820,221 0.5606 -2.13%
2020-04-17 0 0.940 0.940 0.960 0.940 0.940 6,000 5,640 0.9400 0.556 0.556 0.568 0.556 0.556 10,147 0.5558 0.00%
2020-04-16 0 0.940 0.940 0.960 0.940 0.960 204,000 193,320 0.9476 0.556 0.556 0.568 0.556 0.568 345,000 0.5603 0.00%
2020-04-15 0 0.940 0.930 0.940 0.930 0.940 359,000 335,960 0.9358 0.556 0.550 0.556 0.550 0.556 607,132 0.5534 2.17%
2020-04-14 0 0.920 0.920 0.940 0.900 0.940 597,000 550,480 0.9221 0.544 0.544 0.556 0.532 0.556 1,009,632 0.5452 0.00%
2020-04-09 0 0.920 0.920 0.940 0.910 0.940 452,000 415,960 0.9203 0.544 0.544 0.556 0.538 0.556 764,412 0.5442 1.10%
2020-04-08 0 0.910 0.910 0.920 0.910 0.920 322,000 293,570 0.9117 0.538 0.538 0.544 0.538 0.544 544,559 0.5391 1.11%
2020-04-07 0 0.900 0.900 0.920 0.890 0.930 840,000 766,950 0.9130 0.532 0.532 0.544 0.526 0.550 1,420,588 0.5399 -1.10%
2020-04-06 0 0.910 0.900 0.910 0.900 0.920 293,000 266,960 0.9111 0.538 0.532 0.538 0.532 0.544 495,515 0.5388 -2.15%
2020-04-03 0 0.930 0.930 0.950 0.930 0.950 28,000 26,120 0.9329 0.550 0.550 0.562 0.550 0.562 47,353 0.5516 -1.06%
2020-04-02 0 0.940 0.930 0.940 0.890 0.940 298,000 276,720 0.9286 0.556 0.550 0.556 0.526 0.556 503,971 0.5491 2.17%
2020-04-01 0 0.920 0.920 0.940 0.910 0.970 350,000 323,690 0.9248 0.544 0.544 0.556 0.538 0.574 591,912 0.5469 -2.13%
2020-03-31 0 0.940 0.940 0.950 0.910 0.950 37,000 34,710 0.9381 0.556 0.556 0.562 0.538 0.562 62,574 0.5547 0.00%
2020-03-30 0 0.940 0.920 0.950 0.910 0.940 177,000 161,580 0.9129 0.556 0.544 0.562 0.538 0.556 299,338 0.5398 1.08%
2020-03-27 0 0.930 0.920 0.930 0.910 0.950 313,000 290,160 0.9270 0.550 0.544 0.550 0.538 0.562 529,338 0.5482 5.68%
2020-03-26 0 0.880 0.880 0.900 0.880 0.900 135,000 120,950 0.8959 0.520 0.520 0.532 0.520 0.532 228,309 0.5298 -3.30%
2020-03-25 0 0.910 0.900 0.910 0.910 0.950 143,000 130,530 0.9128 0.538 0.532 0.538 0.538 0.562 241,838 0.5397 1.11%
2020-03-24 0 0.900 0.890 0.900 0.900 0.970 215,000 195,330 0.9085 0.532 0.526 0.532 0.532 0.574 363,603 0.5372 -1.10%
2020-03-23 0 0.910 0.910 0.950 0.910 0.960 33,000 31,130 0.9433 0.538 0.538 0.562 0.538 0.568 55,809 0.5578 -7.14%
2020-03-20 0 0.980 0.960 0.980 0.960 1.010 108,000 104,700 0.9694 0.579 0.568 0.579 0.568 0.597 182,647 0.5732 -1.01%
2020-03-19 0 0.990 0.980 1.000 0.990 1.060 186,000 190,590 1.0247 0.585 0.579 0.591 0.585 0.627 314,559 0.6059 -10.81%
2020-03-18 0 1.110 1.060 1.120 1.020 1.160 43,000 46,610 1.0840 0.656 0.627 0.662 0.603 0.686 72,721 0.6409 -7.50%
2020-03-17 0 1.200 1.010 1.200 - - 0 0 - 0.710 0.597 0.710 - - 0 - -2.44%
2020-03-16 0 1.230 1.070 1.230 1.070 1.230 16,000 17,500 1.0938 0.727 0.633 0.727 0.633 0.727 27,059 0.6467 12.84%
2020-03-13 0 1.090 1.090 1.100 1.070 1.120 146,000 159,910 1.0953 0.645 0.645 0.650 0.633 0.662 246,912 0.6476 -5.22%
2020-03-12 0 1.150 1.100 1.150 1.110 1.180 115,000 129,860 1.1292 0.680 0.650 0.680 0.656 0.698 194,485 0.6677 -2.54%
2020-03-11 0 1.180 1.130 1.180 1.130 1.210 351,000 410,540 1.1696 0.698 0.668 0.698 0.668 0.715 593,603 0.6916 3.51%
2020-03-10 0 1.140 1.130 1.150 1.130 1.210 143,000 163,671 1.1446 0.674 0.668 0.680 0.668 0.715 241,838 0.6768 0.00%
2020-03-09 0 1.140 1.140 1.160 1.140 1.180 149,000 172,840 1.1600 0.674 0.674 0.686 0.674 0.698 251,985 0.6859 -7.32%
2020-03-06 0 1.230 1.180 1.230 1.190 1.230 92,000 110,430 1.2003 0.727 0.698 0.727 0.704 0.727 155,588 0.7098 0.82%
2020-03-05 0 1.220 1.200 1.220 1.190 1.220 431,000 523,260 1.2141 0.721 0.710 0.721 0.704 0.721 728,897 0.7179 0.83%
2020-03-04 0 1.210 1.200 1.210 1.180 1.210 64,000 76,620 1.1972 0.715 0.710 0.715 0.698 0.715 108,235 0.7079 0.83%
2020-03-03 0 1.200 1.200 1.220 1.170 1.270 940,000 1,134,670 1.2071 0.710 0.710 0.721 0.692 0.751 1,589,706 0.7138 1.69%
2020-03-02 0 1.180 1.160 1.180 1.160 1.200 246,000 290,540 1.1811 0.698 0.686 0.698 0.686 0.710 416,029 0.6984 -4.07%
2020-02-28 0 1.230 1.120 1.230 1.180 1.240 147,000 177,800 1.2095 0.727 0.662 0.727 0.698 0.733 248,603 0.7152 -3.15%
2020-02-27 0 1.270 1.260 1.270 1.210 1.310 59,000 74,230 1.2581 0.751 0.745 0.751 0.715 0.775 99,779 0.7439 -0.78%
2020-02-26 0 1.280 1.240 1.300 1.230 1.290 130,000 164,480 1.2652 0.757 0.733 0.769 0.727 0.763 219,853 0.7481 0.00%
2020-02-25 0 1.280 1.210 1.280 1.280 1.300 5,000 6,460 1.2920 0.757 0.715 0.757 0.757 0.769 8,456 0.7640 0.79%
2020-02-24 0 1.270 1.250 1.270 1.260 1.320 247,000 313,700 1.2700 0.751 0.739 0.751 0.745 0.781 417,721 0.7510 0.00%
2020-02-21 0 1.270 1.260 1.270 1.240 1.300 287,000 363,080 1.2651 0.751 0.745 0.751 0.733 0.769 485,368 0.7481 -0.78%
2020-02-20 0 1.280 1.280 1.290 1.270 1.310 422,000 540,580 1.2810 0.757 0.757 0.763 0.751 0.775 713,676 0.7575 1.59%
2020-02-19 0 1.260 1.240 1.290 1.260 1.330 100,000 130,060 1.3006 0.745 0.733 0.763 0.745 0.786 169,118 0.7691 -3.08%
2020-02-18 0 1.300 1.300 1.310 1.300 1.330 133,000 173,360 1.3035 0.769 0.769 0.775 0.769 0.786 224,926 0.7707 0.00%
2020-02-17 0 1.300 1.120 1.300 - - 0 0 - 0.769 0.662 0.769 - - 0 - 0.00%
2020-02-14 0 1.300 1.300 1.310 1.280 1.310 75,000 97,030 1.2937 0.769 0.769 0.775 0.757 0.775 126,838 0.7650 0.00%
2020-02-13 0 1.300 1.300 1.310 1.280 1.310 264,000 342,080 1.2958 0.769 0.769 0.775 0.757 0.775 446,471 0.7662 1.56%
2020-02-12 0 1.280 1.250 1.280 1.250 1.300 155,000 198,230 1.2789 0.757 0.739 0.757 0.739 0.769 262,132 0.7562 0.00%
2020-02-11 0 1.280 1.160 1.290 1.270 1.300 331,000 423,610 1.2798 0.757 0.686 0.763 0.751 0.769 559,779 0.7567 0.00%
2020-02-10 0 1.280 1.150 1.280 1.240 1.290 281,000 358,660 1.2764 0.757 0.680 0.757 0.733 0.763 475,221 0.7547 1.59%
2020-02-07 0 1.260 1.200 1.260 1.210 1.330 187,000 237,660 1.2709 0.745 0.710 0.745 0.715 0.786 316,250 0.7515 -2.33%
2020-02-06 0 1.290 1.270 1.290 1.270 1.300 35,000 44,890 1.2826 0.763 0.751 0.763 0.751 0.769 59,191 0.7584 -0.77%
2020-02-05 0 1.300 1.260 1.300 1.260 1.310 423,000 546,900 1.2929 0.769 0.745 0.769 0.745 0.775 715,368 0.7645 0.00%
2020-02-04 0 1.300 1.230 1.300 1.290 1.300 208,000 270,390 1.3000 0.769 0.727 0.769 0.763 0.769 351,765 0.7687 0.00%
2020-02-03 0 1.300 1.100 1.300 1.250 1.300 510,000 655,910 1.2861 0.769 0.650 0.769 0.739 0.769 862,500 0.7605 1.56%
2020-01-31 0 1.280 1.240 1.280 1.250 1.300 19,000 24,550 1.2921 0.757 0.733 0.757 0.739 0.769 32,132 0.7640 -0.78%
2020-01-30 0 1.290 1.270 1.290 1.270 1.300 133,000 170,870 1.2847 0.763 0.751 0.763 0.751 0.769 224,926 0.7597 0.00%
2020-01-29 0 1.290 1.280 1.290 1.250 1.300 647,000 830,300 1.2833 0.763 0.757 0.763 0.739 0.769 1,094,191 0.7588 -1.53%
2020-01-24 0 1.310 1.300 1.340 1.300 1.340 158,000 207,590 1.3139 0.775 0.769 0.792 0.769 0.792 267,206 0.7769 -0.76%
2020-01-23 0 1.320 1.300 1.320 1.300 1.340 386,000 504,520 1.3070 0.781 0.769 0.781 0.769 0.792 652,794 0.7729 1.54%
2020-01-22 0 1.300 1.300 1.310 1.300 1.320 536,000 698,010 1.3023 0.769 0.769 0.775 0.769 0.781 906,471 0.7700 0.00%
2020-01-21 0 1.300 1.300 1.310 1.300 1.330 506,000 660,940 1.3062 0.769 0.769 0.775 0.769 0.786 855,735 0.7724 -0.76%
2020-01-20 0 1.310 1.310 1.320 1.300 1.340 239,000 312,690 1.3083 0.775 0.775 0.781 0.769 0.792 404,191 0.7736 -0.76%
2020-01-17 0 1.320 1.300 1.340 1.320 1.340 129,000 171,480 1.3293 0.781 0.769 0.792 0.781 0.792 218,162 0.7860 0.00%
2020-01-16 0 1.320 1.310 1.330 1.310 1.330 113,000 148,620 1.3152 0.781 0.775 0.786 0.775 0.786 191,103 0.7777 1.54%
2020-01-15 0 1.300 1.300 1.310 1.290 1.320 389,000 506,170 1.3012 0.769 0.769 0.775 0.763 0.781 657,868 0.7694 0.00%
2020-01-14 0 1.300 1.300 1.320 1.300 1.320 249,000 324,040 1.3014 0.769 0.769 0.781 0.769 0.781 421,103 0.7695 0.00%
2020-01-13 0 1.300 1.300 1.310 1.300 1.320 88,000 114,500 1.3011 0.769 0.769 0.775 0.769 0.781 148,824 0.7694 0.00%
2020-01-10 0 1.300 1.300 1.320 1.300 1.320 75,000 97,740 1.3032 0.769 0.769 0.781 0.769 0.781 126,838 0.7706 0.00%
2020-01-09 0 1.300 1.300 1.310 1.290 1.320 449,000 581,660 1.2955 0.769 0.769 0.775 0.763 0.781 759,338 0.7660 0.00%
2020-01-08 0 1.300 1.300 1.350 1.300 1.340 72,000 93,800 1.3028 0.769 0.769 0.798 0.769 0.792 121,765 0.7703 -1.52%
2020-01-07 0 1.320 1.300 1.320 1.320 1.340 6,000 8,020 1.3367 0.781 0.769 0.781 0.781 0.792 10,147 0.7904 0.00%
2020-01-06 0 1.320 1.300 1.320 1.330 1.340 6,000 8,030 1.3383 0.781 0.769 0.781 0.786 0.792 10,147 0.7914 0.00%
2020-01-03 0 1.320 1.300 1.350 1.280 1.350 57,000 75,240 1.3200 0.781 0.769 0.798 0.757 0.798 96,397 0.7805 -3.65%
2020-01-02 0 1.370 1.240 1.380 1.280 1.380 22,000 28,350 1.2886 0.810 0.733 0.816 0.757 0.816 37,206 0.7620 0.00%
2019-12-31 0 1.370 1.310 1.370 1.350 1.400 76,000 105,240 1.3847 0.810 0.775 0.810 0.798 0.828 128,529 0.8188 1.48%
2019-12-30 0 1.350 1.310 1.360 1.320 1.360 29,000 38,910 1.3417 0.798 0.775 0.804 0.781 0.804 49,044 0.7934 3.85%
2019-12-27 0 1.300 1.300 1.310 1.280 1.380 35,000 45,480 1.2994 0.769 0.769 0.775 0.757 0.816 59,191 0.7684 0.00%
2019-12-24 0 1.300 1.300 1.310 - - 0 0 - 0.769 0.769 0.775 - - 0 - 0.00%
2019-12-23 0 1.300 1.300 1.330 1.300 1.340 101,000 131,400 1.3010 0.769 0.769 0.786 0.769 0.792 170,809 0.7693 -3.70%
2019-12-20 0 1.350 1.310 1.350 1.340 1.350 21,000 28,310 1.3481 0.798 0.775 0.798 0.792 0.798 35,515 0.7971 0.75%
2019-12-19 0 1.340 1.310 1.350 1.280 1.340 142,000 185,160 1.3039 0.792 0.775 0.798 0.757 0.792 240,147 0.7710 -2.90%
2019-12-18 0 1.380 1.280 1.390 1.380 1.420 123,000 173,910 1.4139 0.816 0.757 0.822 0.816 0.840 208,015 0.8360 0.73%
2019-12-17 0 1.370 1.320 1.370 1.350 1.370 6,000 8,170 1.3617 0.810 0.781 0.810 0.798 0.810 10,147 0.8052 1.48%
2019-12-16 0 1.350 1.320 1.350 1.320 1.350 138,000 183,030 1.3263 0.798 0.781 0.798 0.781 0.798 233,382 0.7842 3.85%
2019-12-13 0 1.300 1.300 1.320 1.300 1.320 304,000 395,360 1.3005 0.769 0.769 0.781 0.769 0.781 514,118 0.7690 -0.76%
2019-12-12 0 1.310 1.300 1.320 1.290 1.320 362,000 467,200 1.2906 0.775 0.769 0.781 0.763 0.781 612,206 0.7631 0.77%
2019-12-11 0 1.300 1.300 1.320 1.260 1.310 326,000 419,030 1.2854 0.769 0.769 0.781 0.745 0.775 551,323 0.7600 0.00%
2019-12-10 0 1.300 1.300 1.310 1.270 1.310 50,000 64,520 1.2904 0.769 0.769 0.775 0.751 0.775 84,559 0.7630 0.00%
2019-12-09 0 1.300 1.300 1.320 1.260 1.320 153,000 198,360 1.2965 0.769 0.769 0.781 0.745 0.781 258,750 0.7666 0.00%
2019-12-06 0 1.300 1.300 1.320 1.290 1.310 338,000 439,350 1.2999 0.769 0.769 0.781 0.763 0.775 571,618 0.7686 0.00%
2019-12-05 0 1.300 1.160 1.300 1.290 1.300 572,000 742,940 1.2988 0.769 0.686 0.769 0.763 0.769 967,353 0.7680 0.00%
2019-12-04 0 1.300 1.220 1.300 1.260 1.300 897,000 1,154,440 1.2870 0.769 0.721 0.769 0.745 0.769 1,516,985 0.7610 3.17%
2019-12-03 0 1.260 1.240 1.260 1.260 1.300 656,000 842,430 1.2842 0.745 0.733 0.745 0.745 0.769 1,109,412 0.7593 -2.33%
2019-12-02 0 1.290 1.250 1.290 1.240 1.300 535,000 687,800 1.2856 0.763 0.739 0.763 0.733 0.769 904,779 0.7602 0.78%
2019-11-29 0 1.280 1.230 1.280 1.260 1.290 806,000 1,027,790 1.2752 0.757 0.727 0.757 0.745 0.763 1,363,088 0.7540 0.00%
2019-11-28 0 1.280 1.220 1.280 1.230 1.280 553,000 701,530 1.2686 0.757 0.721 0.757 0.727 0.757 935,221 0.7501 0.00%
2019-11-27 0 1.280 1.230 1.280 1.140 1.290 1,346,000 1,649,830 1.2257 0.757 0.727 0.757 0.674 0.763 2,276,323 0.7248 -0.78%
2019-11-26 0 1.290 1.240 1.290 1.230 1.290 1,246,000 1,568,530 1.2589 0.763 0.733 0.763 0.727 0.763 2,107,206 0.7444 0.00%
2019-11-25 0 1.290 1.250 1.290 1.230 1.300 1,075,000 1,372,440 1.2767 0.763 0.739 0.763 0.727 0.769 1,818,015 0.7549 -1.53%
2019-11-22 0 1.310 1.300 1.320 1.300 1.310 57,000 74,570 1.3082 0.775 0.769 0.781 0.769 0.775 96,397 0.7736 0.77%
2019-11-21 0 1.300 1.300 1.320 1.290 1.320 140,000 182,220 1.3016 0.769 0.769 0.781 0.763 0.781 236,765 0.7696 -1.52%
2019-11-20 0 1.320 1.300 1.320 1.310 1.320 22,000 28,880 1.3127 0.781 0.769 0.781 0.775 0.781 37,206 0.7762 2.33%
2019-11-19 0 1.290 1.300 1.320 1.280 1.320 255,000 331,660 1.3006 0.763 0.769 0.781 0.757 0.781 431,250 0.7691 -0.77%
2019-11-18 0 1.300 1.300 1.320 1.280 1.310 482,000 625,250 1.2972 0.769 0.769 0.781 0.757 0.775 815,147 0.7670 0.00%
2019-11-15 0 1.300 1.270 1.300 1.270 1.310 663,000 861,280 1.2991 0.769 0.751 0.769 0.751 0.775 1,121,250 0.7681 0.78%
2019-11-14 0 1.290 1.260 1.290 1.270 1.310 797,000 1,029,470 1.2917 0.763 0.745 0.763 0.751 0.775 1,347,868 0.7638 -0.77%
2019-11-13 0 1.300 1.300 1.310 1.270 1.320 768,000 990,010 1.2891 0.769 0.769 0.775 0.751 0.781 1,298,823 0.7622 0.00%
2019-11-12 0 1.300 1.300 1.310 1.280 1.310 103,000 133,690 1.2980 0.769 0.769 0.775 0.757 0.775 174,191 0.7675 1.56%
2019-11-11 0 1.280 1.280 1.310 1.280 1.320 727,000 945,160 1.3001 0.757 0.757 0.775 0.757 0.781 1,229,485 0.7687 -1.54%
2019-11-08 0 1.300 1.300 1.310 1.290 1.320 391,000 507,200 1.2972 0.769 0.769 0.775 0.763 0.781 661,250 0.7670 0.00%
2019-11-07 0 1.300 1.300 1.320 1.290 1.310 84,000 109,130 1.2992 0.769 0.769 0.781 0.763 0.775 142,059 0.7682 0.00%
2019-11-06 0 1.300 1.300 1.320 1.290 1.340 395,000 514,290 1.3020 0.769 0.769 0.781 0.763 0.792 668,015 0.7699 0.00%
2019-11-05 0 1.300 1.300 1.310 1.280 1.330 306,000 399,580 1.3058 0.769 0.769 0.775 0.757 0.786 517,500 0.7721 0.00%
2019-11-04 0 1.300 1.300 1.310 1.290 1.350 258,000 340,850 1.3211 0.769 0.769 0.775 0.763 0.798 436,323 0.7812 -0.76%
2019-11-01 0 1.310 1.300 1.310 - - 0 0 - 0.775 0.769 0.775 - - 0 - 0.00%
2019-10-31 0 1.310 1.300 1.310 1.260 1.310 630,000 806,320 1.2799 0.775 0.769 0.775 0.745 0.775 1,065,441 0.7568 2.34%
2019-10-30 0 1.280 1.280 1.310 1.260 1.320 235,000 303,100 1.2898 0.757 0.757 0.775 0.745 0.781 397,426 0.7627 -0.78%
2019-10-29 0 1.290 1.280 1.310 1.250 1.370 417,000 548,750 1.3159 0.763 0.757 0.775 0.739 0.810 705,221 0.7781 -1.53%
2019-10-28 0 1.310 1.280 1.310 1.230 1.320 534,000 681,390 1.2760 0.775 0.757 0.775 0.727 0.781 903,088 0.7545 3.97%
2019-10-25 0 1.260 1.250 1.270 1.230 1.290 138,000 173,210 1.2551 0.745 0.739 0.751 0.727 0.763 233,382 0.7422 -0.79%
2019-10-24 0 1.270 1.240 1.270 1.220 1.280 276,000 342,020 1.2392 0.751 0.733 0.751 0.721 0.757 466,765 0.7327 3.25%
2019-10-23 0 1.230 1.230 1.240 1.220 1.240 215,000 264,260 1.2291 0.727 0.727 0.733 0.721 0.733 363,603 0.7268 -0.81%
2019-10-22 0 1.240 1.230 1.240 1.210 1.240 287,902 352,472 1.2243 0.733 0.727 0.733 0.715 0.733 486,893 0.7239 0.81%
2019-10-21 0 1.230 1.220 1.240 1.210 1.240 401,000 488,820 1.2190 0.727 0.721 0.733 0.715 0.733 678,162 0.7208 0.82%
2019-10-18 0 1.220 1.210 1.220 1.160 1.220 1,419,000 1,706,170 1.2024 0.721 0.715 0.721 0.686 0.721 2,399,779 0.7110 0.83%
2019-10-17 0 1.210 1.170 1.210 1.200 1.220 482,000 583,150 1.2099 0.715 0.692 0.715 0.710 0.721 815,147 0.7154 -0.82%
2019-10-16 0 1.220 1.220 1.230 1.170 1.220 431,000 518,040 1.2019 0.721 0.721 0.727 0.692 0.721 728,897 0.7107 0.83%
2019-10-15 0 1.210 1.200 1.210 1.200 1.210 84,000 100,940 1.2017 0.715 0.710 0.715 0.710 0.715 142,059 0.7106 0.83%
2019-10-14 0 1.200 1.200 1.220 1.160 1.220 395,000 472,010 1.1950 0.710 0.710 0.721 0.686 0.721 668,015 0.7066 -0.83%
2019-10-11 0 1.210 1.160 1.240 1.120 1.250 263,000 320,490 1.2186 0.715 0.686 0.733 0.662 0.739 444,779 0.7206 -1.63%
2019-10-10 0 1.230 1.180 1.230 1.220 1.230 106,000 129,380 1.2206 0.727 0.698 0.727 0.721 0.727 179,265 0.7217 -0.81%
2019-10-09 0 1.240 1.240 1.270 1.230 1.260 276,000 342,690 1.2416 0.733 0.733 0.751 0.727 0.745 466,765 0.7342 -2.36%
2019-10-08 0 1.270 1.250 1.270 1.140 1.280 196,000 243,720 1.2435 0.751 0.739 0.751 0.674 0.757 331,471 0.7353 3.25%
2019-10-04 0 1.230 1.200 1.230 1.190 1.230 74,000 90,230 1.2193 0.727 0.710 0.727 0.704 0.727 125,147 0.7210 2.50%
2019-10-03 0 1.200 1.200 1.230 1.120 1.230 638,000 765,967 1.2006 0.710 0.710 0.727 0.662 0.727 1,078,971 0.7099 0.00%
2019-10-02 0 1.200 1.200 1.220 1.190 1.220 181,000 216,880 1.1982 0.710 0.710 0.721 0.704 0.721 306,103 0.7085 0.00%
2019-09-30 0 1.200 1.170 1.210 1.170 1.210 140,000 166,480 1.1891 0.710 0.692 0.715 0.692 0.715 236,765 0.7031 0.84%
2019-09-27 0 1.190 1.170 1.190 - - 0 0 - 0.704 0.692 0.704 - - 0 - -0.83%
2019-09-26 0 1.200 1.170 1.220 - - 0 0 - 0.710 0.692 0.721 - - 0 - 0.00%
2019-09-25 0 1.200 1.170 1.210 1.150 1.200 48,000 55,910 1.1648 0.710 0.692 0.715 0.680 0.710 81,176 0.6887 0.84%
2019-09-24 0 1.190 1.170 1.190 1.170 1.200 55,000 64,540 1.1735 0.704 0.692 0.704 0.692 0.710 93,015 0.6939 0.85%
2019-09-23 0 1.180 1.170 1.200 1.170 1.200 97,000 113,800 1.1732 0.698 0.692 0.710 0.692 0.710 164,044 0.6937 0.00%
2019-09-20 0 1.180 1.170 1.190 1.160 1.190 138,000 161,490 1.1702 0.698 0.692 0.704 0.686 0.704 233,382 0.6920 0.85%
2019-09-19 0 1.170 1.110 1.170 - - 0 0 - 0.692 0.656 0.692 - - 0 - 0.00%
2019-09-18 0 1.170 1.160 1.170 1.160 1.170 80,000 92,840 1.1605 0.692 0.686 0.692 0.686 0.692 135,294 0.6862 -0.85%
2019-09-17 0 1.180 1.160 1.180 1.140 1.180 123,000 144,730 1.1767 0.698 0.686 0.698 0.674 0.698 208,015 0.6958 -1.67%
2019-09-16 0 1.200 1.150 1.200 - - 0 0 - 0.710 0.680 0.710 - - 0 - 0.00%
2019-09-13 0 1.200 1.200 1.210 1.160 1.220 529,000 626,200 1.1837 0.710 0.710 0.715 0.686 0.721 894,632 0.7000 1.69%
2019-09-12 0 1.180 1.160 1.180 1.160 1.180 403,000 473,510 1.1750 0.698 0.686 0.698 0.686 0.698 681,544 0.6948 1.72%
2019-09-11 0 1.160 1.100 1.170 1.150 1.180 635,000 746,300 1.1753 0.686 0.650 0.692 0.680 0.698 1,073,897 0.6949 0.00%
2019-09-10 0 1.160 1.160 1.190 1.140 1.190 422,000 497,330 1.1785 0.686 0.686 0.704 0.674 0.704 713,676 0.6969 -0.85%
2019-09-09 0 1.170 1.170 1.180 1.150 1.190 29,000 33,960 1.1710 0.692 0.692 0.698 0.680 0.704 49,044 0.6924 -0.85%
2019-09-06 0 1.180 1.160 1.180 1.170 1.210 886,000 1,045,370 1.1799 0.698 0.686 0.698 0.692 0.715 1,498,382 0.6977 -0.84%
2019-09-05 0 1.190 1.180 1.190 1.170 1.220 51,746 61,757 1.1935 0.704 0.698 0.704 0.692 0.721 87,512 0.7057 -0.83%
2019-09-04 0 1.200 1.200 1.210 1.150 1.210 257,000 305,860 1.1901 0.710 0.710 0.715 0.680 0.715 434,632 0.7037 -2.44%
2019-09-03 0 1.230 1.230 1.240 1.170 1.230 211,000 252,270 1.1956 0.727 0.727 0.733 0.692 0.727 356,838 0.7070 6.96%
2019-09-02 0 1.150 1.150 1.170 1.140 1.190 354,000 410,820 1.1605 0.680 0.680 0.692 0.674 0.704 598,676 0.6862 0.00%
2019-08-30 0 1.150 1.130 1.160 1.130 1.190 382,000 453,940 1.1883 0.680 0.668 0.686 0.668 0.704 646,029 0.7027 -3.36%
2019-08-29 0 1.190 1.100 1.190 - - 348 379 1.0891 0.704 0.650 0.704 - - 589 0.6440 0.00%
2019-08-28 0 1.190 1.100 1.200 - - 0 0 - 0.704 0.650 0.710 - - 0 - 0.00%
2019-08-27 0 1.190 1.100 1.200 1.180 1.210 209,000 248,570 1.1893 0.704 0.650 0.710 0.698 0.715 353,456 0.7033 0.85%
2019-08-26 0 1.180 1.100 1.180 - - 0 0 - 0.698 0.650 0.698 - - 0 - 0.00%
2019-08-23 0 1.180 1.160 1.180 1.140 1.190 80,000 92,780 1.1598 0.698 0.686 0.698 0.674 0.704 135,294 0.6858 -1.67%
2019-08-22 0 1.200 1.190 1.200 1.170 1.200 634,000 759,470 1.1979 0.710 0.704 0.710 0.692 0.710 1,072,206 0.7083 0.00%
2019-08-21 0 1.200 1.180 1.200 1.170 1.200 233,000 275,470 1.1823 0.710 0.698 0.710 0.692 0.710 394,044 0.6991 0.84%
2019-08-20 0 1.190 1.180 1.190 1.170 1.200 550,000 653,580 1.1883 0.704 0.698 0.704 0.692 0.710 930,147 0.7027 0.85%
2019-08-19 0 1.180 1.180 1.220 1.160 1.220 184,000 218,780 1.1890 0.698 0.698 0.721 0.686 0.721 311,176 0.7031 0.00%
2019-08-16 0 1.180 1.180 1.200 1.170 1.200 1,039,000 1,232,230 1.1860 0.698 0.698 0.710 0.692 0.710 1,757,132 0.7013 0.00%
2019-08-15 0 1.180 1.130 1.180 1.180 1.190 122,000 144,810 1.1870 0.698 0.668 0.698 0.698 0.704 206,324 0.7019 0.00%
2019-08-14 0 1.180 1.160 1.180 1.170 1.190 124,000 147,470 1.1893 0.698 0.686 0.698 0.692 0.704 209,706 0.7032 -1.67%
2019-08-13 0 1.200 1.180 1.220 1.180 1.260 588,000 701,590 1.1932 0.710 0.698 0.721 0.698 0.745 994,412 0.7055 -5.51%
2019-08-12 0 1.270 1.270 1.310 1.260 1.310 305,000 393,400 1.2898 0.751 0.751 0.775 0.745 0.775 515,809 0.7627 0.00%
2019-08-09 0 1.270 1.260 1.270 1.270 1.320 248,000 322,810 1.3017 0.751 0.745 0.751 0.751 0.781 419,412 0.7697 -2.31%
2019-08-08 0 1.300 1.300 1.330 1.260 1.330 136,000 173,950 1.2790 0.769 0.769 0.786 0.745 0.786 230,000 0.7563 0.78%
2019-08-07 0 1.290 1.290 1.300 1.280 1.340 102,000 132,320 1.2973 0.763 0.763 0.769 0.757 0.792 172,500 0.7671 -2.27%
2019-08-06 0 1.320 1.240 1.320 - - 0 0 - 0.781 0.733 0.781 - - 0 - 0.00%
2019-08-05 0 1.320 1.270 1.360 1.250 1.370 61,000 79,390 1.3015 0.781 0.751 0.804 0.739 0.810 103,162 0.7696 -4.35%
2019-08-02 0 1.380 1.370 1.390 1.370 1.410 307,000 430,190 1.4013 0.816 0.810 0.822 0.810 0.834 519,191 0.8286 -2.13%
2019-08-01 0 1.410 1.350 1.410 1.350 1.410 527,000 733,290 1.3914 0.834 0.798 0.834 0.798 0.834 891,250 0.8228 -1.40%
2019-07-31 0 1.430 1.330 1.430 1.390 1.430 257,000 362,380 1.4100 0.846 0.786 0.846 0.822 0.846 434,632 0.8338 2.14%
2019-07-30 0 1.400 1.400 1.410 1.360 1.420 1,237,000 1,731,880 1.4001 0.828 0.828 0.834 0.804 0.840 2,091,985 0.8279 1.45%
2019-07-29 0 1.380 1.360 1.410 1.330 1.410 1,244,000 1,705,300 1.3708 0.816 0.804 0.834 0.786 0.834 2,103,823 0.8106 2.22%
2019-07-26 0 1.350 1.330 1.360 1.310 1.390 668,000 905,330 1.3553 0.798 0.786 0.804 0.775 0.822 1,129,706 0.8014 -0.74%
2019-07-25 0 1.360 1.270 1.370 1.270 1.380 464,000 610,160 1.3150 0.804 0.751 0.810 0.751 0.816 784,706 0.7776 4.62%
2019-07-24 0 1.300 1.280 1.300 1.270 1.310 91,000 117,260 1.2886 0.769 0.757 0.769 0.751 0.775 153,897 0.7619 -0.76%
2019-07-23 0 1.310 1.290 1.310 1.260 1.330 201,000 260,450 1.2958 0.775 0.763 0.775 0.745 0.786 339,926 0.7662 2.34%
2019-07-22 0 1.280 1.280 1.300 1.270 1.450 1,495,000 1,968,220 1.3165 0.757 0.757 0.769 0.751 0.857 2,528,309 0.7785 -14.67%
2019-07-19 0 1.500 1.500 1.530 1.490 1.530 105,000 158,880 1.5131 0.887 0.887 0.905 0.881 0.905 177,574 0.8947 -1.32%
2019-07-18 0 1.520 1.490 1.520 1.480 1.520 96,000 143,510 1.4949 0.899 0.881 0.899 0.875 0.899 162,353 0.8839 1.33%
2019-07-17 0 1.500 1.500 1.530 1.500 1.510 25,000 37,720 1.5088 0.887 0.887 0.905 0.887 0.893 42,279 0.8922 -0.66%
2019-07-16 0 1.510 1.510 1.540 1.500 1.540 50,000 75,440 1.5088 0.893 0.893 0.911 0.887 0.911 84,559 0.8922 -0.66%
2019-07-15 0 1.520 1.490 1.520 1.490 1.530 244,000 368,050 1.5084 0.899 0.881 0.899 0.881 0.905 412,647 0.8919 0.66%
2019-07-12 0 1.510 1.510 1.550 1.510 1.530 177,000 268,770 1.5185 0.893 0.893 0.917 0.893 0.905 299,338 0.8979 -1.31%
2019-07-11 0 1.530 1.530 1.560 1.530 1.550 49,000 75,340 1.5376 0.905 0.905 0.922 0.905 0.917 82,868 0.9092 -0.65%
2019-07-10 0 1.540 1.540 1.550 1.540 1.550 65,000 100,420 1.5449 0.911 0.911 0.917 0.911 0.917 109,926 0.9135 -1.28%
2019-07-09 0 1.560 1.530 1.570 - - 0 0 - 0.922 0.905 0.928 - - 0 - 0.00%
2019-07-08 0 1.560 1.530 1.560 1.530 1.570 65,000 100,390 1.5445 0.922 0.905 0.922 0.905 0.928 109,926 0.9132 0.65%
2019-07-05 0 1.550 1.540 1.550 1.540 1.550 7,000 10,820 1.5457 0.917 0.911 0.917 0.911 0.917 11,838 0.9140 0.65%
2019-07-04 0 1.540 1.540 1.570 1.540 1.570 7,000 10,880 1.5543 0.911 0.911 0.928 0.911 0.928 11,838 0.9191 0.00%
2019-07-03 0 1.540 1.530 1.570 - - 0 0 - 0.911 0.905 0.928 - - 0 - 0.00%
2019-07-02 0 1.540 1.540 1.570 1.520 1.570 198,000 308,130 1.5562 0.911 0.911 0.928 0.899 0.928 334,853 0.9202 -1.28%
2019-06-28 0 1.560 1.530 1.560 1.520 1.560 232,000 357,110 1.5393 0.922 0.905 0.922 0.899 0.922 392,353 0.9102 0.65%
2019-06-27 0 1.550 1.550 1.580 1.550 1.580 23,000 36,250 1.5761 0.917 0.917 0.934 0.917 0.934 38,897 0.9319 -1.90%
2019-06-26 0 1.580 1.550 1.580 1.520 1.580 124,000 191,930 1.5478 0.934 0.917 0.934 0.899 0.934 209,706 0.9152 2.60%
2019-06-25 0 1.540 1.530 1.570 - - 0 0 - 0.911 0.905 0.928 - - 0 - 0.00%
2019-06-24 0 1.540 1.540 1.580 1.530 1.570 96,000 150,210 1.5647 0.911 0.911 0.934 0.905 0.928 162,353 0.9252 0.00%
2019-06-21 0 1.540 1.540 1.570 1.540 1.570 44,000 67,820 1.5414 0.911 0.911 0.928 0.911 0.928 74,412 0.9114 0.00%
2019-06-20 0 1.540 1.540 1.570 1.530 1.570 102,000 157,560 1.5447 0.911 0.911 0.928 0.905 0.928 172,500 0.9134 0.00%
2019-06-19 0 1.540 1.540 1.550 1.510 1.550 64,000 98,440 1.5381 0.911 0.911 0.917 0.893 0.917 108,235 0.9095 2.67%
2019-06-18 0 1.500 1.500 1.550 1.500 1.580 458,000 704,180 1.5375 0.887 0.887 0.917 0.887 0.934 774,559 0.9091 -3.85%
2019-06-17 0 1.560 1.560 1.580 1.540 1.580 62,000 96,160 1.5510 0.922 0.922 0.934 0.911 0.934 104,853 0.9171 0.65%
2019-06-14 0 1.550 1.550 1.580 1.550 1.620 648,000 1,017,100 1.5696 0.917 0.917 0.934 0.917 0.958 1,095,882 0.9281 -4.91%
2019-06-13 0 1.630 1.600 1.610 1.610 1.650 25,000 40,940 1.6376 0.964 0.946 0.952 0.952 0.976 42,279 0.9683 -1.21%
2019-06-12 0 1.650 1.590 1.650 - - 0 0 - 0.976 0.940 0.976 - - 0 - -0.18%
2019-06-11 0 1.730 1.700 1.730 1.690 1.730 149,000 254,040 1.7050 0.977 0.960 0.977 0.955 0.977 263,739 0.9632 1.76%
2019-06-10 0 1.700 1.670 1.710 1.670 1.720 52,000 87,250 1.6779 0.960 0.943 0.966 0.943 0.972 92,043 0.9479 -1.16%
2019-06-06 0 1.720 1.660 1.720 1.650 1.720 9,000 14,990 1.6656 0.972 0.938 0.972 0.932 0.972 15,931 0.9410 1.78%
2019-06-05 0 1.690 1.670 1.700 1.680 1.710 61,000 103,280 1.6931 0.955 0.943 0.960 0.949 0.966 107,974 0.9565 0.00%
2019-06-04 0 1.690 1.670 1.690 1.670 1.700 73,000 123,940 1.6978 0.955 0.943 0.955 0.943 0.960 129,215 0.9592 -1.74%
2019-06-03 0 1.720 1.720 1.740 1.650 1.720 512,000 870,040 1.6993 0.972 0.972 0.983 0.932 0.972 906,272 0.9600 0.00%
2019-05-31 0 1.720 1.720 1.740 1.660 1.740 327,000 565,230 1.7285 0.972 0.972 0.983 0.938 0.983 578,810 0.9765 0.00%
2019-05-30 0 1.720 1.650 1.720 - - 0 0 - 0.972 0.932 0.972 - - 0 - 0.00%
2019-05-29 0 1.720 1.660 1.720 1.720 1.720 18,000 30,960 1.7200 0.972 0.938 0.972 0.972 0.972 31,861 0.9717 0.00%
2019-05-28 0 1.720 1.680 1.720 1.720 1.730 6,000 10,340 1.7233 0.972 0.949 0.972 0.972 0.977 10,620 0.9736 -1.71%
2019-05-27 0 1.750 1.660 1.750 1.680 1.750 150,000 256,690 1.7113 0.989 0.938 0.989 0.949 0.989 265,509 0.9668 2.94%
2019-05-24 0 1.700 1.670 1.710 1.660 1.720 411,000 694,280 1.6892 0.960 0.943 0.966 0.938 0.972 727,495 0.9543 -0.58%
2019-05-23 0 1.710 1.660 1.710 1.640 1.710 644,000 1,074,370 1.6683 0.966 0.938 0.966 0.927 0.966 1,139,920 0.9425 2.40%
2019-05-22 0 1.670 1.670 1.690 1.670 1.690 74,000 124,500 1.6824 0.943 0.943 0.955 0.943 0.955 130,985 0.9505 -0.60%
2019-05-21 0 1.680 1.670 1.700 1.670 1.720 225,000 380,020 1.6890 0.949 0.943 0.960 0.943 0.972 398,264 0.9542 -1.75%
2019-05-20 0 1.710 1.700 1.720 1.680 1.720 275,000 467,880 1.7014 0.966 0.960 0.972 0.949 0.972 486,767 0.9612 0.00%
2019-05-17 0 1.710 1.690 1.710 1.700 1.760 278,000 479,100 1.7234 0.966 0.955 0.966 0.960 0.994 492,077 0.9736 -0.58%
2019-05-16 0 1.720 1.720 1.740 - - 0 0 - 0.972 0.972 0.983 - - 0 - 0.00%
2019-05-15 0 1.720 1.720 1.730 1.690 1.730 291,000 499,430 1.7163 0.972 0.972 0.977 0.955 0.977 515,088 0.9696 0.00%
2019-05-14 0 1.720 1.710 1.720 1.710 1.720 262,000 449,670 1.7163 0.972 0.966 0.972 0.966 0.972 463,756 0.9696 -0.58%
2019-05-10 0 1.730 1.730 1.740 1.720 1.740 205,000 354,050 1.7271 0.977 0.977 0.983 0.972 0.983 362,863 0.9757 0.58%
2019-05-09 0 1.720 1.710 1.720 1.720 1.750 556,000 968,170 1.7413 0.972 0.966 0.972 0.972 0.989 984,154 0.9838 -2.27%
2019-05-08 0 1.760 1.740 1.760 1.740 1.770 72,000 125,360 1.7411 0.994 0.983 0.994 0.983 1.000 127,444 0.9836 0.57%
2019-05-07 0 1.750 1.750 1.760 1.740 1.760 97,000 169,640 1.7489 0.989 0.989 0.994 0.983 0.994 171,696 0.9880 1.16%
2019-05-06 0 1.730 1.730 1.740 1.720 1.740 757,000 1,309,840 1.7303 0.977 0.977 0.983 0.972 0.983 1,339,937 0.9775 -1.14%
2019-05-03 0 1.750 1.750 1.780 1.750 1.780 250,000 438,730 1.7549 0.989 0.989 1.006 0.989 1.006 442,515 0.9914 -1.69%
2019-05-02 0 1.780 1.770 1.780 1.780 1.810 29,000 52,210 1.8003 1.006 1.000 1.006 1.006 1.023 51,332 1.0171 -1.11%
2019-04-30 0 1.800 1.760 1.800 1.770 1.800 25,000 44,400 1.7760 1.017 0.994 1.017 1.000 1.017 44,252 1.0034 1.12%
2019-04-29 0 1.780 1.770 1.800 1.780 1.810 173,000 308,610 1.7839 1.006 1.000 1.017 1.006 1.023 306,221 1.0078 0.00%
2019-04-26 0 1.780 1.780 1.790 1.760 1.840 471,000 840,410 1.7843 1.006 1.006 1.011 0.994 1.040 833,699 1.0080 1.71%
2019-04-25 0 1.750 1.750 1.770 1.750 1.780 174,000 306,940 1.7640 0.989 0.989 1.000 0.989 1.006 307,991 0.9966 -0.57%
2019-04-24 0 1.760 1.760 1.770 1.750 1.780 230,000 405,330 1.7623 0.994 0.994 1.000 0.989 1.006 407,114 0.9956 0.00%
2019-04-23 0 1.760 1.750 1.770 1.750 1.800 352,000 623,960 1.7726 0.994 0.989 1.000 0.989 1.017 623,062 1.0014 -1.68%
2019-04-18 0 1.790 1.790 1.800 1.770 1.800 339,000 604,640 1.7836 1.011 1.011 1.017 1.000 1.017 600,051 1.0076 1.13%
2019-04-17 0 1.770 1.770 1.790 1.770 1.830 2,047,000 3,661,070 1.7885 1.000 1.000 1.011 1.000 1.034 3,623,316 1.0104 1.14%
2019-04-16 0 1.750 1.750 1.760 1.740 1.770 1,851,000 3,250,660 1.7562 0.989 0.989 0.994 0.983 1.000 3,276,384 0.9921 0.00%
2019-04-15 0 1.750 1.750 1.760 1.730 1.760 1,035,000 1,810,080 1.7489 0.989 0.989 0.994 0.977 0.994 1,832,014 0.9880 0.00%
2019-04-12 0 1.750 1.740 1.750 1.720 1.750 693,000 1,206,040 1.7403 0.989 0.983 0.989 0.972 0.989 1,226,653 0.9832 0.00%
2019-04-11 0 1.750 1.740 1.750 1.740 1.760 378,000 660,550 1.7475 0.989 0.983 0.989 0.983 0.994 669,083 0.9872 0.00%
2019-04-10 0 1.750 1.750 1.760 1.740 1.760 396,000 692,540 1.7488 0.989 0.989 0.994 0.983 0.994 700,944 0.9880 0.00%
2019-04-09 0 1.750 1.750 1.760 1.740 1.760 883,000 1,545,440 1.7502 0.989 0.989 0.994 0.983 0.994 1,562,965 0.9888 0.57%
2019-04-08 0 1.740 1.740 1.760 1.730 1.760 331,000 578,080 1.7465 0.983 0.983 0.994 0.977 0.994 585,890 0.9867 0.00%
2019-04-04 0 1.740 1.730 1.740 1.730 1.770 650,000 1,132,280 1.7420 0.983 0.977 0.983 0.977 1.000 1,150,540 0.9841 -0.57%
2019-04-03 0 1.750 1.740 1.750 1.720 1.760 387,000 676,160 1.7472 0.989 0.983 0.989 0.972 0.994 685,014 0.9871 1.74%
2019-04-02 0 1.720 1.720 1.730 1.720 1.770 555,000 966,620 1.7417 0.972 0.972 0.977 0.972 1.000 982,384 0.9840 0.00%
2019-04-01 0 1.720 1.710 1.740 1.720 1.750 376,000 650,010 1.7288 0.972 0.966 0.983 0.972 0.989 665,543 0.9767 -1.71%
2019-03-29 0 1.750 1.710 1.750 1.710 1.760 1,030,000 1,780,360 1.7285 0.989 0.966 0.989 0.966 0.994 1,823,164 0.9765 -1.13%
2019-03-28 0 1.770 1.730 1.770 1.730 1.790 1,812,000 3,188,010 1.7594 1.000 0.977 1.000 0.977 1.011 3,207,352 0.9940 0.57%
2019-03-27 0 1.760 1.750 1.760 1.760 1.850 507,000 910,960 1.7968 0.994 0.989 0.994 0.994 1.045 897,421 1.0151 -3.83%
2019-03-26 0 1.830 1.790 1.830 1.820 1.840 201,000 367,070 1.8262 1.034 1.011 1.034 1.028 1.040 355,782 1.0317 -0.54%
2019-03-25 0 1.840 1.820 1.840 1.810 1.850 618,000 1,134,540 1.8358 1.040 1.028 1.040 1.023 1.045 1,093,898 1.0372 -0.54%
2019-03-22 0 1.850 1.810 1.850 1.830 1.850 108,000 198,340 1.8365 1.045 1.023 1.045 1.034 1.045 191,167 1.0375 2.21%
2019-03-21 0 1.810 1.800 1.820 1.810 1.840 84,000 152,490 1.8154 1.023 1.017 1.028 1.023 1.040 148,685 1.0256 -1.63%
2019-03-20 0 1.840 1.810 1.840 1.810 1.850 30,000 54,660 1.8220 1.040 1.023 1.040 1.023 1.045 53,102 1.0293 -0.54%
2019-03-19 0 1.850 1.820 1.850 1.830 1.850 45,000 82,840 1.8409 1.045 1.028 1.045 1.034 1.045 79,653 1.0400 1.65%
2019-03-18 0 1.820 1.810 1.820 1.810 1.830 284,000 514,500 1.8116 1.028 1.023 1.028 1.023 1.034 502,698 1.0235 -0.55%
2019-03-15 0 1.830 1.830 1.840 1.810 1.850 84,000 154,540 1.8398 1.034 1.034 1.040 1.023 1.045 148,685 1.0394 -0.54%
2019-03-14 0 1.840 1.830 1.840 1.810 1.840 11,000 20,150 1.8318 1.040 1.034 1.040 1.023 1.040 19,471 1.0349 0.55%
2019-03-13 0 1.830 1.810 1.830 - - 0 0 - 1.034 1.023 1.034 - - 0 - -1.08%
2019-03-12 0 1.850 1.820 1.850 1.810 1.850 56,000 102,230 1.8255 1.045 1.028 1.045 1.023 1.045 99,123 1.0313 1.09%
2019-03-11 0 1.830 1.810 1.830 1.780 1.840 737,000 1,343,160 1.8225 1.034 1.023 1.034 1.006 1.040 1,304,536 1.0296 0.00%
2019-03-08 0 1.830 1.830 1.840 1.830 1.850 396,005 724,769 1.8302 1.034 1.034 1.040 1.034 1.045 700,953 1.0340 0.00%
2019-03-07 0 1.830 1.810 1.830 1.810 1.830 42,000 76,640 1.8248 1.034 1.023 1.034 1.023 1.034 74,343 1.0309 0.00%
2019-03-06 0 1.830 1.810 1.830 - - 0 0 - 1.034 1.023 1.034 - - 0 - -1.08%
2019-03-05 0 1.850 1.830 1.850 1.830 1.850 229,000 423,430 1.8490 1.045 1.034 1.045 1.034 1.045 405,344 1.0446 0.00%
2019-03-04 0 1.850 1.820 1.850 1.800 1.850 205,000 373,590 1.8224 1.045 1.028 1.045 1.017 1.045 362,863 1.0296 1.65%
2019-03-01 0 1.820 1.820 1.830 1.820 1.830 42,000 76,530 1.8221 1.028 1.028 1.034 1.028 1.034 74,343 1.0294 -0.55%
2019-02-28 0 1.830 1.810 1.830 1.810 1.840 284,000 517,470 1.8221 1.034 1.023 1.034 1.023 1.040 502,698 1.0294 0.55%
2019-02-27 0 1.820 1.800 1.820 1.780 1.820 205,000 369,700 1.8034 1.028 1.017 1.028 1.006 1.028 362,863 1.0188 0.55%
2019-02-26 0 1.810 1.800 1.820 1.780 1.820 160,000 287,340 1.7959 1.023 1.017 1.028 1.006 1.028 283,210 1.0146 0.00%
2019-02-25 0 1.810 1.810 1.820 1.800 1.840 516,000 933,690 1.8095 1.023 1.023 1.028 1.017 1.040 913,352 1.0223 0.00%
2019-02-22 0 1.810 1.810 1.830 1.800 1.840 327,000 590,390 1.8055 1.023 1.023 1.034 1.017 1.040 578,810 1.0200 -1.63%
2019-02-21 0 1.840 1.830 1.840 1.820 1.840 132,000 240,900 1.8250 1.040 1.034 1.040 1.028 1.040 233,648 1.0310 0.00%
2019-02-20 0 1.840 1.830 1.840 1.800 1.850 79,000 144,420 1.8281 1.040 1.034 1.040 1.017 1.045 139,835 1.0328 0.55%
2019-02-19 0 1.830 1.800 1.830 1.800 1.850 200,000 365,750 1.8288 1.034 1.017 1.034 1.017 1.045 354,012 1.0332 -0.54%
2019-02-18 0 1.840 1.830 1.840 1.790 1.840 457,000 834,380 1.8258 1.040 1.034 1.040 1.011 1.040 808,918 1.0315 3.37%
2019-02-15 0 1.780 1.780 1.790 1.730 1.820 617,000 1,100,790 1.7841 1.006 1.006 1.011 0.977 1.028 1,092,128 1.0079 3.49%
2019-02-14 0 1.720 1.720 1.750 1.670 1.770 268,000 462,800 1.7269 0.972 0.972 0.989 0.943 1.000 474,377 0.9756 0.00%
2019-02-13 0 1.720 1.720 1.770 1.690 1.770 90,000 155,570 1.7286 0.972 0.972 1.000 0.955 1.000 159,306 0.9766 1.18%
2019-02-12 0 1.700 1.670 1.700 1.670 1.700 25,000 41,960 1.6784 0.960 0.943 0.960 0.943 0.960 44,252 0.9482 3.03%
2019-02-11 0 1.650 1.650 1.700 1.650 1.700 217,000 362,910 1.6724 0.932 0.932 0.960 0.932 0.960 384,103 0.9448 -1.20%
2019-02-08 0 1.670 1.670 1.680 1.650 1.700 178,608 297,770 1.6672 0.943 0.943 0.949 0.932 0.960 316,147 0.9419 -0.60%
2019-02-04 0 1.680 1.650 1.680 1.640 1.710 21,000 35,500 1.6905 0.949 0.932 0.949 0.927 0.966 37,171 0.9550 0.60%
2019-02-01 0 1.670 1.640 1.680 1.630 1.690 116,000 192,120 1.6562 0.943 0.927 0.949 0.921 0.955 205,327 0.9357 1.21%
2019-01-31 0 1.650 1.640 1.670 1.620 1.670 431,000 704,710 1.6351 0.932 0.927 0.943 0.915 0.943 762,897 0.9237 -1.79%
2019-01-30 0 1.680 1.680 1.700 1.630 1.660 763,000 1,256,040 1.6462 0.949 0.949 0.960 0.921 0.938 1,350,557 0.9300 1.20%
2019-01-29 0 1.660 1.660 1.670 1.660 1.700 176,000 294,740 1.6747 0.938 0.938 0.943 0.938 0.960 311,531 0.9461 -1.19%
2019-01-28 0 1.680 1.680 1.690 1.670 1.730 151,000 254,610 1.6862 0.949 0.949 0.955 0.943 0.977 267,279 0.9526 0.60%
2019-01-25 0 1.670 1.670 1.680 1.670 1.730 17,000 28,900 1.7000 0.943 0.943 0.949 0.943 0.977 30,091 0.9604 -1.18%
2019-01-24 0 1.690 1.690 1.700 1.680 1.700 250,000 424,690 1.6988 0.955 0.955 0.960 0.949 0.960 442,515 0.9597 0.60%
2019-01-23 0 1.680 1.680 1.690 1.670 1.690 72,000 120,720 1.6767 0.949 0.949 0.955 0.943 0.955 127,444 0.9472 0.60%
2019-01-22 0 1.670 1.670 1.690 1.660 1.690 69,000 115,850 1.6790 0.943 0.943 0.955 0.938 0.955 122,134 0.9485 0.60%
2019-01-21 0 1.660 1.660 1.690 1.660 1.700 76,000 126,420 1.6634 0.938 0.938 0.955 0.938 0.960 134,525 0.9398 -1.78%
2019-01-18 0 1.690 1.680 1.690 1.670 1.690 8,000 13,490 1.6863 0.955 0.949 0.955 0.943 0.955 14,160 0.9527 1.81%
2019-01-17 0 1.660 1.660 1.700 1.660 1.740 141,000 237,330 1.6832 0.938 0.938 0.960 0.938 0.983 249,579 0.9509 -0.60%
2019-01-16 0 1.670 1.680 1.690 1.640 1.730 449,000 744,510 1.6582 0.943 0.949 0.955 0.927 0.977 794,758 0.9368 -0.60%
2019-01-15 0 1.680 1.680 1.750 - - 0 0 - 0.949 0.949 0.989 - - 0 - 1.82%
2019-01-14 0 1.650 1.650 1.670 - - 0 0 - 0.932 0.932 0.943 - - 0 - 0.61%
2019-01-11 0 1.640 1.640 1.650 1.640 1.680 35,000 57,760 1.6503 0.927 0.927 0.932 0.927 0.949 61,952 0.9323 -0.61%
2019-01-10 0 1.650 1.650 1.680 1.640 1.680 55,000 92,000 1.6727 0.932 0.932 0.949 0.927 0.949 97,353 0.9450 -0.60%
2019-01-09 0 1.660 1.640 1.660 1.640 1.660 76,000 125,260 1.6482 0.938 0.927 0.938 0.927 0.938 134,525 0.9311 1.22%
2019-01-08 0 1.640 1.640 1.660 1.640 1.660 6,000 9,900 1.6500 0.927 0.927 0.938 0.927 0.938 10,620 0.9322 0.00%
2019-01-07 0 1.640 1.640 1.680 1.640 1.680 26,000 43,150 1.6596 0.927 0.927 0.949 0.927 0.949 46,022 0.9376 0.00%
2019-01-04 0 1.640 1.640 1.660 1.640 1.680 132,000 219,330 1.6616 0.927 0.927 0.938 0.927 0.949 233,648 0.9387 0.00%
2019-01-03 0 1.640 1.640 1.670 1.640 1.670 6,000 9,930 1.6550 0.927 0.927 0.943 0.927 0.943 10,620 0.9350 0.00%
2019-01-02 0 1.640 1.620 1.630 1.630 1.690 38,000 63,300 1.6658 0.927 0.915 0.921 0.921 0.955 67,262 0.9411 -5.20%
2018-12-31 0 1.730 1.680 1.730 1.650 1.730 32,000 53,500 1.6719 0.977 0.949 0.977 0.932 0.977 56,642 0.9445 2.37%
2018-12-28 0 1.690 1.680 1.710 1.690 1.760 50,000 84,730 1.6946 0.955 0.949 0.966 0.955 0.994 88,503 0.9574 -0.59%
2018-12-27 0 1.700 1.680 1.700 1.700 1.760 344,000 587,270 1.7072 0.960 0.949 0.960 0.960 0.994 608,901 0.9645 -1.73%
2018-12-24 0 1.730 1.730 1.750 1.730 1.750 22,000 38,220 1.7373 0.977 0.977 0.989 0.977 0.989 38,941 0.9815 -1.70%
2018-12-21 0 1.760 1.740 1.780 - - 0 0 - 0.994 0.983 1.006 - - 0 - 0.00%
2018-12-20 0 1.760 1.740 1.760 - - 0 0 - 0.994 0.983 0.994 - - 0 - -1.12%
2018-12-19 0 1.780 1.740 1.790 - - 0 0 - 1.006 0.983 1.011 - - 0 - 0.00%
2018-12-18 0 1.780 1.730 1.780 - - 0 0 - 1.006 0.977 1.006 - - 0 - 0.00%
2018-12-17 0 1.780 1.740 1.780 1.770 1.800 12,000 21,350 1.7792 1.006 0.983 1.006 1.000 1.017 21,241 1.0051 0.56%
2018-12-14 0 1.770 1.740 1.770 1.730 1.780 209,000 367,790 1.7598 1.000 0.983 1.000 0.977 1.006 369,943 0.9942 0.57%
2018-12-13 0 1.760 1.760 1.790 1.750 1.800 441,000 781,160 1.7713 0.994 0.994 1.011 0.989 1.017 780,597 1.0007 -2.76%
2018-12-12 0 1.810 1.780 1.810 1.780 1.820 39,000 70,750 1.8141 1.023 1.006 1.023 1.006 1.028 69,032 1.0249 -0.55%
2018-12-11 0 1.820 1.790 1.820 1.780 1.860 220,000 394,460 1.7930 1.028 1.011 1.028 1.006 1.051 389,414 1.0130 2.25%
2018-12-10 0 1.780 1.760 1.780 1.760 1.790 20,000 35,450 1.7725 1.006 0.994 1.006 0.994 1.011 35,401 1.0014 -0.56%
2018-12-07 0 1.790 1.790 1.800 1.760 1.830 411,000 732,890 1.7832 1.011 1.011 1.017 0.994 1.034 727,495 1.0074 1.70%
2018-12-06 0 1.760 1.760 1.770 1.760 1.800 62,000 109,320 1.7632 0.994 0.994 1.000 0.994 1.017 109,744 0.9961 -2.76%
2018-12-05 0 1.810 1.800 1.810 1.790 1.850 58,000 105,350 1.8164 1.023 1.017 1.023 1.011 1.045 102,664 1.0262 0.00%
2018-12-04 0 1.810 1.810 1.880 1.770 1.820 253,000 454,090 1.7948 1.023 1.023 1.062 1.000 1.028 447,826 1.0140 2.26%
2018-12-03 0 1.770 1.770 1.780 1.770 1.800 132,000 234,500 1.7765 1.000 1.000 1.006 1.000 1.017 233,648 1.0036 0.00%
2018-11-30 0 1.770 1.760 1.770 1.770 1.780 30,000 53,100 1.7700 1.000 0.994 1.000 1.000 1.006 53,102 1.0000 0.00%
2018-11-29 0 1.770 1.760 1.770 1.760 1.780 286,000 504,270 1.7632 1.000 0.994 1.000 0.994 1.006 506,238 0.9961 1.14%
2018-11-28 0 1.750 1.740 1.750 1.730 1.760 388,000 676,480 1.7435 0.989 0.983 0.989 0.977 0.994 686,784 0.9850 1.16%
2018-11-27 0 1.730 1.720 1.750 1.720 1.760 414,000 718,090 1.7345 0.977 0.972 0.989 0.972 0.994 732,806 0.9799 -0.57%
2018-11-26 0 1.740 1.720 1.760 1.740 1.760 356,000 621,560 1.7460 0.983 0.972 0.994 0.983 0.994 630,142 0.9864 0.00%
2018-11-23 0 1.740 1.720 1.740 - - 0 0 - 0.983 0.972 0.983 - - 0 - -1.14%
2018-11-22 0 1.760 1.720 1.770 - - 0 0 - 0.994 0.972 1.000 - - 0 - 0.00%
2018-11-21 0 1.760 1.750 1.760 1.730 1.760 400,000 695,980 1.7400 0.994 0.989 0.994 0.977 0.994 708,025 0.9830 0.00%
2018-11-20 0 1.760 1.730 1.760 1.740 1.790 114,000 199,860 1.7532 0.994 0.977 0.994 0.983 1.011 201,787 0.9905 0.57%
2018-11-19 0 1.750 1.740 1.760 1.740 1.800 458,000 802,290 1.7517 0.989 0.983 0.994 0.983 1.017 810,688 0.9896 0.57%
2018-11-16 0 1.740 1.730 1.760 1.740 1.780 159,000 279,010 1.7548 0.983 0.977 0.994 0.983 1.006 281,440 0.9914 -1.14%
2018-11-15 0 1.760 1.720 1.760 1.710 1.760 298,000 521,570 1.7502 0.994 0.972 0.994 0.966 0.994 527,478 0.9888 1.73%
2018-11-14 0 1.730 1.710 1.740 1.720 1.730 50,000 86,210 1.7242 0.977 0.966 0.983 0.972 0.977 88,503 0.9741 -1.70%
2018-11-13 0 1.760 1.730 1.760 1.700 1.800 384,000 672,430 1.7511 0.994 0.977 0.994 0.960 1.017 679,704 0.9893 0.00%
2018-11-12 0 1.760 1.720 1.780 - - 0 0 - 0.994 0.972 1.006 - - 0 - 0.00%
2018-11-09 0 1.760 1.760 1.790 1.720 1.760 281,000 494,290 1.7590 0.994 0.994 1.011 0.972 0.994 497,387 0.9938 0.57%
2018-11-08 0 1.750 1.740 1.780 1.720 1.780 32,000 56,900 1.7781 0.989 0.983 1.006 0.972 1.006 56,642 1.0046 -1.13%
2018-11-07 0 1.770 1.760 1.770 1.720 1.780 235,000 412,200 1.7540 1.000 0.994 1.000 0.972 1.006 415,965 0.9909 2.31%
2018-11-06 0 1.730 1.730 1.750 1.720 1.740 108,000 187,210 1.7334 0.977 0.977 0.989 0.972 0.983 191,167 0.9793 -0.57%
2018-11-05 0 1.740 1.730 1.770 1.730 1.730 1,000 1,730 1.7300 0.983 0.977 1.000 0.977 0.977 1,770 0.9774 0.00%
2018-11-02 0 1.740 1.740 1.750 1.730 1.760 585,000 1,019,560 1.7428 0.983 0.983 0.989 0.977 0.994 1,035,486 0.9846 0.58%
2018-11-01 0 1.730 1.650 1.730 1.720 1.740 58,000 100,130 1.7264 0.977 0.932 0.977 0.972 0.983 102,664 0.9753 0.00%
2018-10-31 0 1.730 1.690 1.740 1.730 1.740 148,000 256,340 1.7320 0.977 0.955 0.983 0.977 0.983 261,969 0.9785 -0.57%
2018-10-30 0 1.740 1.730 1.740 1.740 1.750 200,000 349,910 1.7496 0.983 0.977 0.983 0.983 0.989 354,012 0.9884 -1.14%
2018-10-29 0 1.760 1.740 1.800 1.720 1.760 102,000 176,430 1.7297 0.994 0.983 1.017 0.972 0.994 180,546 0.9772 2.33%
2018-10-26 0 1.720 1.720 1.750 1.710 1.710 3,000 5,130 1.7100 0.972 0.972 0.989 0.966 0.966 5,310 0.9661 -1.71%
2018-10-25 0 1.750 1.750 1.760 1.740 1.760 294,000 516,200 1.7558 0.989 0.989 0.994 0.983 0.994 520,398 0.9919 -1.69%
2018-10-24 0 1.780 1.760 1.790 1.790 1.790 12,000 21,480 1.7900 1.006 0.994 1.011 1.011 1.011 21,241 1.0113 -0.56%
2018-10-23 0 1.790 1.750 1.790 1.790 1.800 7,000 12,540 1.7914 1.011 0.989 1.011 1.011 1.017 12,390 1.0121 -0.56%
2018-10-22 0 1.800 1.770 1.800 1.760 1.800 256,000 451,190 1.7625 1.017 1.000 1.017 0.994 1.017 453,136 0.9957 1.12%
2018-10-19 0 1.780 1.750 1.790 1.750 1.790 271,000 476,160 1.7570 1.006 0.989 1.011 0.989 1.011 479,687 0.9926 -0.56%
2018-10-18 0 1.790 1.760 1.790 1.780 1.790 62,000 110,650 1.7847 1.011 0.994 1.011 1.006 1.011 109,744 1.0083 0.00%
2018-10-16 0 1.790 1.790 1.800 1.790 1.800 622,000 1,116,720 1.7954 1.011 1.011 1.017 1.011 1.017 1,100,978 1.0143 0.00%
2018-10-15 0 1.790 1.740 1.800 1.750 1.800 1,760,000 3,135,330 1.7814 1.011 0.983 1.017 0.989 1.017 3,115,309 1.0064 -0.56%
2018-10-12 0 1.800 1.790 1.800 1.760 1.810 454,000 806,700 1.7769 1.017 1.011 1.017 0.994 1.023 803,608 1.0038 1.69%
2018-10-11 0 1.770 1.730 1.770 1.710 1.800 926,000 1,628,750 1.7589 1.000 0.977 1.000 0.966 1.017 1,639,077 0.9937 -2.21%
2018-10-10 0 1.810 1.740 1.820 1.810 1.820 332,000 602,630 1.8152 1.023 0.983 1.028 1.023 1.028 587,661 1.0255 0.00%
2018-10-09 0 1.810 1.780 1.810 1.800 1.810 10,000 18,020 1.8020 1.023 1.006 1.023 1.017 1.023 17,701 1.0180 -1.09%
2018-10-08 0 1.830 1.800 1.830 1.800 1.840 583,000 1,057,860 1.8145 1.034 1.017 1.034 1.017 1.040 1,031,946 1.0251 0.55%
2018-10-05 0 1.820 1.820 1.830 1.810 1.830 204,000 372,280 1.8249 1.028 1.028 1.034 1.023 1.034 361,093 1.0310 -2.15%
2018-10-04 0 1.860 1.810 1.860 1.830 1.860 168,000 309,130 1.8401 1.051 1.023 1.051 1.034 1.051 297,370 1.0395 0.54%
2018-10-03 0 1.850 1.830 1.860 1.840 1.860 76,000 140,940 1.8545 1.045 1.034 1.051 1.040 1.051 134,525 1.0477 0.54%
2018-10-02 0 1.840 1.840 1.850 1.830 1.870 527,000 977,340 1.8545 1.040 1.040 1.045 1.034 1.056 932,823 1.0477 -1.08%
2018-09-28 0 1.860 1.850 1.880 1.850 1.890 126,000 234,020 1.8573 1.051 1.045 1.062 1.045 1.068 223,028 1.0493 -1.59%
2018-09-27 0 1.890 1.870 1.890 1.850 1.890 293,000 547,370 1.8682 1.068 1.056 1.068 1.045 1.068 518,628 1.0554 1.07%
2018-09-26 0 1.870 1.860 1.870 1.840 1.870 404,000 748,260 1.8521 1.056 1.051 1.056 1.040 1.056 715,105 1.0464 1.63%
2018-09-24 0 1.840 1.830 1.850 1.830 1.850 120,000 220,640 1.8387 1.040 1.034 1.045 1.034 1.045 212,407 1.0388 -1.08%
2018-09-21 0 1.860 1.840 1.860 1.850 1.860 122,000 225,130 1.8453 1.051 1.040 1.051 1.045 1.051 215,948 1.0425 0.00%
2018-09-20 0 1.860 1.840 1.870 - - 0 0 - 1.051 1.040 1.056 - - 0 - 0.00%
2018-09-19 0 1.860 1.840 1.860 1.850 1.870 223,000 413,260 1.8532 1.051 1.040 1.051 1.045 1.056 394,724 1.0470 0.00%
2018-09-18 0 1.860 1.850 1.860 1.850 1.870 328,000 609,200 1.8573 1.051 1.045 1.051 1.045 1.056 580,580 1.0493 -0.53%
2018-09-17 0 1.870 1.860 1.870 - - 0 0 - 1.056 1.051 1.056 - - 0 - 0.00%
2018-09-14 0 1.870 1.840 1.870 1.850 1.880 354,000 662,390 1.8712 1.056 1.040 1.056 1.045 1.062 626,602 1.0571 0.54%
2018-09-13 0 1.860 1.860 1.880 1.860 1.880 292,000 545,020 1.8665 1.051 1.051 1.062 1.051 1.062 516,858 1.0545 0.54%
2018-09-12 0 1.850 1.850 1.870 1.840 1.870 563,000 1,041,260 1.8495 1.045 1.045 1.056 1.040 1.056 996,545 1.0449 0.00%
2018-09-11 0 1.850 1.850 1.880 1.850 1.850 15,000 27,750 1.8500 1.045 1.045 1.062 1.045 1.045 26,551 1.0452 -1.60%
2018-09-10 0 1.880 1.850 1.880 1.870 1.910 523,000 988,350 1.8898 1.062 1.045 1.062 1.056 1.079 925,742 1.0676 -2.08%
2018-09-07 0 1.920 1.900 1.920 1.930 1.930 60,000 115,800 1.9300 1.085 1.073 1.085 1.090 1.090 106,204 1.0904 -0.52%
2018-09-06 0 1.930 1.890 1.940 1.920 1.950 440,000 850,550 1.9331 1.090 1.068 1.096 1.085 1.102 778,827 1.0921 0.00%
2018-09-05 0 1.930 1.910 1.930 1.910 1.950 71,000 136,680 1.9251 1.090 1.079 1.090 1.079 1.102 125,674 1.0876 -1.03%
2018-09-04 0 1.950 1.940 1.960 1.880 1.950 310,000 593,260 1.9137 1.102 1.096 1.107 1.062 1.102 548,719 1.0812 2.63%
2018-09-03 0 1.900 1.890 1.930 1.880 1.910 296,000 560,190 1.8925 1.073 1.068 1.090 1.062 1.079 523,938 1.0692 0.53%
2018-08-31 0 1.890 1.890 1.910 1.840 1.900 1,250,000 2,333,010 1.8664 1.068 1.068 1.079 1.040 1.073 2,212,577 1.0544 0.00%
2018-08-30 0 1.890 1.890 1.900 1.880 1.900 129,000 244,300 1.8938 1.068 1.068 1.073 1.062 1.073 228,338 1.0699 0.53%
2018-08-29 0 1.880 1.880 1.890 1.830 1.880 573,000 1,063,360 1.8558 1.062 1.062 1.068 1.034 1.062 1,014,245 1.0484 1.08%
2018-08-28 0 1.860 1.860 1.880 1.820 1.920 715,000 1,336,440 1.8691 1.051 1.051 1.062 1.028 1.085 1,265,594 1.0560 -2.11%
2018-08-27 0 1.900 1.880 1.920 1.880 1.910 210,000 396,300 1.8871 1.073 1.062 1.085 1.062 1.079 371,713 1.0661 1.06%
2018-08-24 0 1.880 1.880 1.900 1.880 1.880 18,000 33,840 1.8800 1.062 1.062 1.073 1.062 1.062 31,861 1.0621 -1.57%
2018-08-23 0 1.910 1.900 1.910 1.880 1.910 61,000 115,780 1.8980 1.079 1.073 1.079 1.062 1.079 107,974 1.0723 0.53%
2018-08-22 0 1.900 1.880 1.900 1.870 1.900 34,000 63,880 1.8788 1.073 1.062 1.073 1.056 1.073 60,182 1.0614 1.60%
2018-08-21 0 1.870 1.870 1.900 - - 0 0 - 1.056 1.056 1.073 - - 0 - 0.00%
2018-08-20 0 1.870 1.870 1.900 1.840 1.890 603,000 1,127,120 1.8692 1.056 1.056 1.073 1.040 1.068 1,067,347 1.0560 -1.06%
2018-08-17 0 1.890 1.890 1.930 - - 0 0 - 1.068 1.068 1.090 - - 0 - 0.53%
2018-08-16 0 1.880 1.880 1.890 1.880 1.900 391,000 737,780 1.8869 1.062 1.062 1.068 1.062 1.073 692,094 1.0660 -0.53%
2018-08-15 0 1.890 1.860 1.890 1.870 1.900 179,000 337,490 1.8854 1.068 1.051 1.068 1.056 1.073 316,841 1.0652 -0.53%
2018-08-14 0 1.900 1.890 1.900 1.880 1.930 222,000 420,570 1.8945 1.073 1.068 1.073 1.062 1.090 392,954 1.0703 -1.55%
2018-08-13 0 1.930 1.930 1.940 1.900 1.950 472,000 910,240 1.9285 1.090 1.090 1.096 1.073 1.102 835,469 1.0895 0.52%
2018-08-10 0 1.920 1.880 1.920 1.880 1.930 258,000 492,500 1.9089 1.085 1.062 1.085 1.062 1.090 456,676 1.0784 2.67%
2018-08-09 0 1.870 1.870 1.900 1.790 1.890 410,000 745,830 1.8191 1.056 1.056 1.073 1.011 1.068 725,725 1.0277 -0.53%
2018-08-08 0 1.880 1.860 1.890 1.880 1.930 403,000 768,130 1.9060 1.062 1.051 1.068 1.062 1.090 713,335 1.0768 -3.59%
2018-08-07 0 1.950 1.930 1.950 1.940 1.970 143,000 279,110 1.9518 1.102 1.090 1.102 1.096 1.113 253,119 1.1027 -1.02%
2018-08-06 0 1.970 1.950 1.970 1.940 1.970 263,000 514,030 1.9545 1.113 1.102 1.113 1.096 1.113 465,526 1.1042 1.03%
2018-08-03 0 1.950 1.950 1.970 1.950 2.000 169,000 329,630 1.9505 1.102 1.102 1.113 1.102 1.130 299,140 1.1019 -0.51%
2018-08-02 0 1.960 1.960 1.970 1.960 1.970 142,000 278,490 1.9612 1.107 1.107 1.113 1.107 1.113 251,349 1.1080 0.00%
2018-08-01 0 1.960 1.960 1.970 1.960 2.000 483,000 960,190 1.9880 1.107 1.107 1.113 1.107 1.130 854,940 1.1231 -2.00%
2018-07-31 0 2.000 1.990 2.010 1.970 2.010 152,000 303,550 1.9970 1.130 1.124 1.136 1.113 1.136 269,049 1.1282 0.50%
2018-07-30 0 1.990 2.000 2.010 1.960 2.010 461,000 919,290 1.9941 1.124 1.130 1.136 1.107 1.136 815,998 1.1266 0.51%
2018-07-27 0 1.980 1.980 2.010 1.980 2.020 104,000 206,780 1.9883 1.119 1.119 1.136 1.119 1.141 184,086 1.1233 0.00%
2018-07-26 0 1.980 1.980 2.000 1.970 1.990 275,000 545,760 1.9846 1.119 1.119 1.130 1.113 1.124 486,767 1.1212 -1.98%
2018-07-25 0 2.020 2.020 2.040 1.990 2.040 434,000 879,370 2.0262 1.141 1.141 1.153 1.124 1.153 768,207 1.1447 -0.98%
2018-07-24 0 2.040 2.010 2.040 1.990 2.040 163,000 328,520 2.0155 1.153 1.136 1.153 1.124 1.153 288,520 1.1386 1.49%
2018-07-23 0 2.010 2.000 2.010 1.930 2.020 466,000 914,180 1.9618 1.136 1.130 1.136 1.090 1.141 824,849 1.1083 1.52%
2018-07-20 0 1.980 1.960 1.980 1.950 1.980 53,000 104,310 1.9681 1.119 1.107 1.119 1.102 1.119 93,813 1.1119 -0.50%
2018-07-19 0 1.990 1.960 1.990 1.980 2.020 127,000 252,000 1.9843 1.124 1.107 1.124 1.119 1.141 224,798 1.1210 -1.49%
2018-07-18 0 2.020 2.000 2.020 1.950 2.020 359,000 708,200 1.9727 1.141 1.130 1.141 1.102 1.141 635,452 1.1145 1.51%
2018-07-17 0 1.990 1.960 2.000 1.920 2.000 478,000 940,380 1.9673 1.124 1.107 1.130 1.085 1.130 846,090 1.1114 3.11%
2018-07-16 0 1.930 1.930 1.970 1.930 1.970 773,000 1,502,000 1.9431 1.090 1.090 1.113 1.090 1.113 1,368,258 1.0977 -2.53%
2018-07-13 0 1.980 1.970 2.010 1.930 2.010 756,000 1,488,680 1.9692 1.119 1.113 1.136 1.090 1.136 1,338,167 1.1125 1.02%
2018-07-12 0 1.960 1.960 1.980 1.950 1.980 45,000 88,060 1.9569 1.107 1.107 1.119 1.102 1.119 79,653 1.1055 0.00%
2018-07-11 0 1.960 1.940 1.960 1.940 1.970 167,000 325,740 1.9505 1.107 1.096 1.107 1.096 1.113 295,600 1.1020 -0.51%
2018-07-10 0 1.970 1.950 1.970 1.940 1.980 242,000 473,980 1.9586 1.113 1.102 1.113 1.096 1.119 428,355 1.1065 0.00%
2018-07-09 0 1.970 1.970 1.980 1.960 1.990 269,000 531,860 1.9772 1.113 1.113 1.119 1.107 1.124 476,147 1.1170 1.55%
2018-07-06 0 1.940 1.940 1.960 1.880 1.960 249,000 477,890 1.9192 1.096 1.096 1.107 1.062 1.107 440,745 1.0843 -1.52%
2018-07-05 0 1.970 1.960 1.970 1.910 2.000 644,000 1,256,740 1.9515 1.113 1.107 1.113 1.079 1.130 1,139,920 1.1025 -1.01%
2018-07-04 0 1.990 1.950 1.990 1.960 1.990 148,000 293,170 1.9809 1.124 1.102 1.124 1.107 1.124 261,969 1.1191 0.51%
2018-07-03 0 1.980 1.960 1.980 1.930 1.980 339,000 667,200 1.9681 1.119 1.107 1.119 1.090 1.119 600,051 1.1119 -0.50%
2018-06-29 0 1.990 1.960 1.990 1.960 1.990 139,000 274,680 1.9761 1.124 1.107 1.124 1.107 1.124 246,039 1.1164 4.74%
2018-06-28 0 1.900 1.880 1.900 1.900 2.020 243,000 470,120 1.9347 1.073 1.062 1.073 1.073 1.141 430,125 1.0930 -3.06%
2018-06-27 0 1.960 1.960 2.000 1.950 2.030 713,000 1,417,270 1.9878 1.107 1.107 1.130 1.102 1.147 1,262,054 1.1230 -1.51%
2018-06-26 0 1.990 1.980 2.020 1.980 2.050 90,000 179,230 1.9914 1.124 1.119 1.141 1.119 1.158 159,306 1.1251 -1.97%
2018-06-25 0 2.030 1.980 2.050 1.980 2.070 190,000 387,200 2.0379 1.147 1.119 1.158 1.119 1.169 336,312 1.1513 -0.98%
2018-06-22 0 2.050 2.040 2.050 2.050 2.080 267,000 552,150 2.0680 1.158 1.153 1.158 1.158 1.175 472,606 1.1683 -0.97%
2018-06-21 0 2.070 2.070 2.090 2.050 2.090 753,000 1,555,060 2.0652 1.169 1.169 1.181 1.158 1.181 1,332,857 1.1667 -0.48%
2018-06-20 0 2.080 2.070 2.080 2.040 2.090 1,558,000 3,215,040 2.0636 1.175 1.169 1.175 1.153 1.181 2,757,756 1.1658 0.00%
2018-06-19 0 2.080 2.060 2.090 2.030 2.100 1,765,000 3,643,130 2.0641 1.175 1.164 1.181 1.147 1.186 3,124,159 1.1661 -0.95%
2018-06-15 0 2.100 2.100 2.150 2.100 2.180 229,000 488,980 2.1353 1.186 1.186 1.215 1.186 1.232 405,344 1.2063 -3.67%
2018-06-14 0 2.180 2.170 2.180 2.080 2.200 1,063,000 2,287,270 2.1517 1.232 1.226 1.232 1.175 1.243 1,881,576 1.2156 3.32%
2018-06-13 0 2.110 2.100 2.110 2.080 2.120 597,000 1,254,590 2.1015 1.192 1.186 1.192 1.175 1.198 1,056,727 1.1872 1.37%
2018-06-12 0 2.170 2.140 2.170 2.140 2.180 522,000 1,125,820 2.1567 1.176 1.160 1.176 1.160 1.181 963,303 1.1687 1.40%
2018-06-11 0 2.140 2.140 2.190 2.140 2.230 653,000 1,436,990 2.2006 1.160 1.160 1.187 1.160 1.208 1,205,052 1.1925 -2.28%
2018-06-08 0 2.190 2.170 2.190 2.170 2.210 356,000 779,190 2.1887 1.187 1.176 1.187 1.176 1.198 656,966 1.1860 -0.45%
2018-06-07 0 2.200 2.190 2.200 2.190 2.200 164,000 360,370 2.1974 1.192 1.187 1.192 1.187 1.192 302,647 1.1907 0.46%
2018-06-06 0 2.190 2.180 2.190 2.190 2.200 9,000 19,720 2.1911 1.187 1.181 1.187 1.187 1.192 16,609 1.1873 -0.45%
2018-06-05 0 2.200 2.180 2.200 2.180 2.250 374,000 825,330 2.2068 1.192 1.181 1.192 1.181 1.219 690,183 1.1958 -0.45%
2018-06-04 0 2.210 2.210 2.230 2.160 2.240 495,000 1,096,550 2.2153 1.198 1.198 1.208 1.170 1.214 913,477 1.2004 0.45%
2018-06-01 0 2.200 2.180 2.200 2.120 2.210 1,198,000 2,623,240 2.1897 1.192 1.181 1.192 1.149 1.198 2,210,800 1.1866 4.76%
2018-05-31 0 2.100 2.100 2.110 2.080 2.110 2,656,000 5,571,730 2.0978 1.138 1.138 1.143 1.127 1.143 4,901,406 1.1368 0.00%
2018-05-30 0 2.100 2.090 2.100 2.080 2.100 755,000 1,579,230 2.0917 1.138 1.133 1.138 1.127 1.138 1,393,284 1.1335 0.48%
2018-05-29 0 2.090 2.090 2.100 2.080 2.100 41,001 85,442 2.0839 1.133 1.133 1.138 1.127 1.138 75,664 1.1292 -0.48%
2018-05-28 0 2.100 2.090 2.100 2.080 2.110 370,000 772,110 2.0868 1.138 1.133 1.138 1.127 1.143 682,801 1.1308 0.00%
2018-05-25 0 2.100 2.080 2.100 2.080 2.100 1,338,000 2,799,180 2.0921 1.138 1.127 1.138 1.127 1.138 2,469,157 1.1337 -0.47%
2018-05-24 0 2.110 2.090 2.110 2.080 2.120 314,000 659,010 2.0988 1.143 1.133 1.143 1.127 1.149 579,458 1.1373 0.00%
2018-05-23 0 2.110 2.110 2.120 - - 0 0 - 1.143 1.143 1.149 - - 0 - 0.00%
2018-05-21 0 2.110 2.110 2.120 2.110 2.150 320,000 681,320 2.1291 1.143 1.143 1.149 1.143 1.165 590,531 1.1537 0.48%
2018-05-18 0 2.100 2.100 2.120 2.070 2.120 38,000 79,930 2.1034 1.138 1.138 1.149 1.122 1.149 70,126 1.1398 0.00%
2018-05-17 0 2.100 2.090 2.100 2.080 2.100 479,000 1,002,990 2.0939 1.138 1.133 1.138 1.127 1.138 883,951 1.1347 0.48%
2018-05-16 0 2.090 2.090 2.100 2.070 2.100 345,000 719,590 2.0858 1.133 1.133 1.138 1.122 1.138 636,666 1.1302 0.00%
2018-05-15 0 2.090 2.090 2.100 2.070 2.100 327,000 681,630 2.0845 1.133 1.133 1.138 1.122 1.138 603,449 1.1296 0.00%
2018-05-14 0 2.090 2.090 2.100 2.080 2.110 618,000 1,295,680 2.0966 1.133 1.133 1.138 1.127 1.143 1,140,463 1.1361 -0.48%
2018-05-11 0 2.100 2.090 2.100 2.080 2.120 346,000 725,670 2.0973 1.138 1.133 1.138 1.127 1.149 638,511 1.1365 -0.94%
2018-05-10 0 2.120 2.110 2.120 2.080 2.120 483,000 1,013,635 2.0986 1.149 1.143 1.149 1.127 1.149 891,332 1.1372 1.92%
2018-05-09 0 2.080 2.070 2.090 2.060 2.100 475,000 992,550 2.0896 1.127 1.122 1.133 1.116 1.138 876,569 1.1323 -0.48%
2018-05-08 0 2.090 2.090 2.100 2.070 2.100 747,000 1,551,610 2.0771 1.133 1.133 1.138 1.122 1.138 1,378,520 1.1256 0.97%
2018-05-07 0 2.070 2.070 2.090 2.070 2.080 184,000 382,520 2.0789 1.122 1.122 1.133 1.122 1.127 339,555 1.1265 -1.43%
2018-05-04 0 2.100 2.100 2.120 2.080 2.110 309,000 645,060 2.0876 1.138 1.138 1.149 1.127 1.143 570,231 1.1312 0.48%
2018-05-03 0 2.090 2.080 2.090 2.080 2.090 30,000 62,560 2.0853 1.133 1.127 1.133 1.127 1.133 55,362 1.1300 -0.48%
2018-05-02 0 2.100 2.090 2.100 2.070 2.130 665,000 1,395,600 2.0986 1.138 1.133 1.138 1.122 1.154 1,227,197 1.1372 -0.47%
2018-04-30 0 2.110 2.100 2.110 2.060 2.150 296,000 630,420 2.1298 1.143 1.138 1.143 1.116 1.165 546,241 1.1541 0.00%
2018-04-27 0 2.110 2.100 2.120 2.070 2.110 353,000 735,235 2.0828 1.143 1.138 1.149 1.122 1.143 651,429 1.1286 2.43%
2018-04-26 0 2.060 2.060 2.080 2.060 2.100 317,000 660,740 2.0844 1.116 1.116 1.127 1.116 1.138 584,995 1.1295 -1.90%
2018-04-25 0 2.100 2.090 2.100 2.080 2.130 577,000 1,210,130 2.0973 1.138 1.133 1.138 1.127 1.154 1,064,801 1.1365 0.00%
2018-04-24 0 2.100 2.090 2.100 2.080 2.100 211,000 439,290 2.0819 1.138 1.133 1.138 1.127 1.138 389,381 1.1282 0.48%
2018-04-23 0 2.090 2.080 2.090 2.060 2.100 462,000 960,410 2.0788 1.133 1.127 1.133 1.116 1.138 852,579 1.1265 1.46%
2018-04-20 0 2.060 2.060 2.070 2.060 2.090 154,000 317,980 2.0648 1.116 1.116 1.122 1.116 1.133 284,193 1.1189 -1.90%
2018-04-19 0 2.100 2.100 2.110 2.090 2.110 131,000 275,210 2.1008 1.138 1.138 1.143 1.133 1.143 241,749 1.1384 0.48%
2018-04-18 0 2.090 2.090 2.100 2.050 2.090 660,000 1,372,100 2.0789 1.133 1.133 1.138 1.111 1.133 1,217,970 1.1265 0.48%
2018-04-17 0 2.080 2.070 2.080 2.060 2.090 373,000 771,840 2.0693 1.127 1.122 1.127 1.116 1.133 688,338 1.1213 -0.48%
2018-04-16 0 2.090 2.080 2.100 2.050 2.100 498,000 1,035,310 2.0789 1.133 1.127 1.138 1.111 1.138 919,014 1.1265 0.00%
2018-04-13 0 2.090 2.090 2.110 2.050 2.110 362,000 753,620 2.0818 1.133 1.133 1.143 1.111 1.143 668,038 1.1281 0.00%
2018-04-12 0 2.090 2.070 2.100 2.070 2.110 150,000 313,530 2.0902 1.133 1.122 1.138 1.122 1.143 276,811 1.1326 0.00%
2018-04-11 0 2.090 2.080 2.090 2.070 2.100 539,000 1,125,650 2.0884 1.133 1.127 1.133 1.122 1.138 994,675 1.1317 0.00%
2018-04-10 0 2.090 2.080 2.090 2.050 2.110 876,000 1,824,870 2.0832 1.133 1.127 1.133 1.111 1.143 1,616,578 1.1288 0.97%
2018-04-09 0 2.070 2.040 2.080 1.970 2.080 287,000 579,820 2.0203 1.122 1.105 1.127 1.068 1.127 529,632 1.0948 5.61%
2018-04-06 0 1.960 1.960 1.970 1.960 2.000 411,000 814,480 1.9817 1.062 1.062 1.068 1.062 1.084 758,463 1.0739 -1.51%
2018-04-04 0 1.990 1.990 2.000 1.990 2.040 190,000 382,000 2.0105 1.078 1.078 1.084 1.078 1.105 350,628 1.0895 -3.40%
2018-04-03 0 2.060 2.030 2.060 2.020 2.080 203,000 416,190 2.0502 1.116 1.100 1.116 1.095 1.127 374,618 1.1110 -1.90%
2018-03-29 0 2.100 2.080 2.100 2.060 2.120 494,000 1,030,160 2.0853 1.138 1.127 1.138 1.116 1.149 911,632 1.1300 2.94%
2018-03-28 0 2.040 2.030 2.060 2.000 2.080 638,000 1,296,990 2.0329 1.105 1.100 1.116 1.084 1.127 1,177,371 1.1016 -3.77%
2018-03-27 0 2.120 2.080 2.120 2.050 2.240 2,409,000 5,198,720 2.1580 1.149 1.127 1.149 1.111 1.214 4,445,590 1.1694 1.92%
2018-03-26 0 2.080 2.070 2.080 2.020 2.080 377,000 776,970 2.0609 1.127 1.122 1.127 1.095 1.127 695,719 1.1168 0.48%
2018-03-23 0 2.070 2.030 2.070 1.980 2.100 589,000 1,197,160 2.0325 1.122 1.100 1.122 1.073 1.138 1,086,946 1.1014 0.98%
2018-03-22 0 2.050 2.050 2.090 2.050 2.090 168,000 347,230 2.0668 1.111 1.111 1.133 1.111 1.133 310,029 1.1200 -3.76%
2018-03-21 0 2.130 2.100 2.130 2.110 2.170 474,000 1,015,940 2.1433 1.154 1.138 1.154 1.143 1.176 874,724 1.1614 -0.93%
2018-03-20 0 2.150 2.130 2.150 2.100 2.180 686,000 1,467,780 2.1396 1.165 1.154 1.165 1.138 1.181 1,265,950 1.1594 0.00%
2018-03-19 0 2.150 2.130 2.160 2.130 2.170 272,000 585,360 2.1521 1.165 1.154 1.170 1.154 1.176 501,951 1.1662 0.94%
2018-03-16 0 2.130 2.100 2.130 2.090 2.150 645,000 1,371,060 2.1257 1.154 1.138 1.154 1.133 1.165 1,190,289 1.1519 1.91%
2018-03-15 0 2.090 2.080 2.090 2.050 2.120 456,000 950,090 2.0835 1.133 1.127 1.133 1.111 1.149 841,506 1.1290 -1.42%
2018-03-14 0 2.120 2.100 2.120 2.050 2.150 533,000 1,112,060 2.0864 1.149 1.138 1.149 1.111 1.165 983,603 1.1306 -1.85%
2018-03-13 0 2.160 2.140 2.160 2.090 2.160 564,000 1,200,290 2.1282 1.170 1.160 1.170 1.133 1.170 1,040,811 1.1532 3.35%
2018-03-12 0 2.090 2.070 2.100 2.010 2.100 983,000 2,019,030 2.0539 1.133 1.122 1.138 1.089 1.138 1,814,037 1.1130 2.96%
2018-03-09 0 2.030 1.990 2.030 1.980 2.070 594,000 1,199,870 2.0200 1.100 1.078 1.100 1.073 1.122 1,096,173 1.0946 1.50%
2018-03-08 0 2.000 1.990 2.000 2.000 2.030 269,000 540,120 2.0079 1.084 1.078 1.084 1.084 1.100 496,415 1.0880 -0.50%
2018-03-07 0 2.010 2.010 2.020 2.000 2.080 550,000 1,122,590 2.0411 1.089 1.089 1.095 1.084 1.127 1,014,975 1.1060 -1.47%
2018-03-06 0 2.040 2.030 2.040 1.990 2.110 2,186,000 4,437,330 2.0299 1.105 1.100 1.105 1.078 1.143 4,034,064 1.1000 -0.97%
2018-03-05 0 2.060 2.050 2.080 2.050 2.130 896,000 1,859,010 2.0748 1.116 1.111 1.127 1.111 1.154 1,653,486 1.1243 -3.74%
2018-03-02 0 2.140 2.130 2.140 2.080 2.170 340,000 725,710 2.1344 1.160 1.154 1.160 1.127 1.176 627,439 1.1566 -0.47%
2018-03-01 0 2.150 2.120 2.150 2.100 2.150 649,000 1,382,900 2.1308 1.165 1.149 1.165 1.138 1.165 1,197,670 1.1547 1.90%
2018-02-28 0 2.110 2.090 2.110 2.080 2.170 925,000 1,960,410 2.1194 1.143 1.133 1.143 1.127 1.176 1,707,003 1.1485 -0.94%
2018-02-27 0 2.130 2.120 2.150 2.110 2.250 2,743,000 5,933,910 2.1633 1.154 1.149 1.165 1.143 1.219 5,061,957 1.1723 -3.18%
2018-02-26 0 2.200 2.160 2.200 2.090 2.220 1,767,000 3,814,300 2.1586 1.192 1.170 1.192 1.133 1.203 3,260,837 1.1697 3.29%
2018-02-23 0 2.130 2.140 2.150 2.040 2.170 4,960,000 10,368,500 2.0904 1.154 1.160 1.165 1.105 1.176 9,153,228 1.1328 -0.93%
2018-02-22 0 2.150 2.130 2.150 1.920 2.170 4,666,000 9,631,460 2.0642 1.165 1.154 1.165 1.040 1.176 8,610,678 1.1185 10.26%
2018-02-21 0 1.950 1.940 1.950 1.920 1.970 743,000 1,441,820 1.9405 1.057 1.051 1.057 1.040 1.068 1,371,139 1.0515 1.56%
2018-02-20 0 1.920 1.910 1.920 1.870 1.970 1,454,000 2,803,800 1.9283 1.040 1.035 1.040 1.013 1.068 2,683,224 1.0449 0.00%
2018-02-15 0 1.920 1.900 1.920 1.850 2.010 6,205,014 11,969,648 1.9290 1.040 1.030 1.040 1.002 1.089 11,450,788 1.0453 11.63%
2018-02-14 0 1.720 1.670 1.720 1.650 1.720 327,000 552,870 1.6907 0.932 0.905 0.932 0.894 0.932 603,449 0.9162 1.78%
2018-02-13 0 1.690 1.680 1.690 1.630 1.700 583,000 973,110 1.6691 0.916 0.910 0.916 0.883 0.921 1,075,873 0.9045 1.81%
2018-02-12 0 1.660 1.660 1.670 1.620 1.720 316,000 519,530 1.6441 0.900 0.900 0.905 0.878 0.932 583,149 0.8909 1.22%
2018-02-09 0 1.640 1.620 1.640 1.600 1.680 544,000 883,770 1.6246 0.889 0.878 0.889 0.867 0.910 1,003,902 0.8803 -3.53%
2018-02-08 0 1.700 1.700 1.710 1.670 1.750 568,000 965,580 1.7000 0.921 0.921 0.927 0.905 0.948 1,048,192 0.9212 0.59%
2018-02-07 0 1.690 1.690 1.700 1.690 1.730 256,000 439,380 1.7163 0.916 0.916 0.921 0.916 0.937 472,425 0.9301 0.00%
2018-02-06 0 1.690 1.670 1.700 1.670 1.750 1,066,000 1,810,890 1.6988 0.916 0.905 0.921 0.905 0.948 1,967,206 0.9205 -5.59%
2018-02-05 0 1.790 1.770 1.800 1.750 1.790 211,000 373,760 1.7714 0.970 0.959 0.975 0.948 0.970 389,381 0.9599 -1.10%
2018-02-02 0 1.810 1.790 1.820 1.780 1.810 465,000 836,270 1.7984 0.981 0.970 0.986 0.965 0.981 858,115 0.9745 0.00%
2018-02-01 0 1.810 1.810 1.820 1.800 1.820 515,000 930,120 1.8061 0.981 0.981 0.986 0.975 0.986 950,386 0.9787 -0.55%
2018-01-31 0 1.820 1.810 1.820 1.820 1.840 356,000 650,380 1.8269 0.986 0.981 0.986 0.986 0.997 656,966 0.9900 -0.55%
2018-01-30 0 1.830 1.830 1.850 1.820 1.850 449,000 821,960 1.8306 0.992 0.992 1.002 0.986 1.002 828,589 0.9920 -0.54%
2018-01-29 0 1.840 1.840 1.860 1.820 1.860 269,000 496,920 1.8473 0.997 0.997 1.008 0.986 1.008 496,415 1.0010 1.10%
2018-01-26 0 1.820 1.820 1.840 1.810 1.850 387,000 713,310 1.8432 0.986 0.986 0.997 0.981 1.002 714,173 0.9988 0.00%
2018-01-25 0 1.820 1.820 1.830 1.820 1.840 168,000 307,370 1.8296 0.986 0.986 0.992 0.986 0.997 310,029 0.9914 -0.55%
2018-01-24 0 1.830 1.830 1.850 1.810 1.850 153,000 280,340 1.8323 0.992 0.992 1.002 0.981 1.002 282,348 0.9929 0.00%
2018-01-23 0 1.830 1.830 1.850 1.830 1.850 423,000 778,160 1.8396 0.992 0.992 1.002 0.992 1.002 780,608 0.9969 -1.08%
2018-01-22 0 1.850 1.840 1.850 1.830 1.860 309,000 570,490 1.8462 1.002 0.997 1.002 0.992 1.008 570,231 1.0005 0.54%
2018-01-19 0 1.840 1.830 1.850 1.790 1.850 989,000 1,799,140 1.8192 0.997 0.992 1.002 0.970 1.002 1,825,109 0.9858 2.22%
2018-01-18 0 1.800 1.800 1.830 1.800 1.860 733,000 1,345,670 1.8358 0.975 0.975 0.992 0.975 1.008 1,352,685 0.9948 -1.64%
2018-01-17 0 1.830 1.830 1.850 1.830 1.850 222,000 408,160 1.8386 0.992 0.992 1.002 0.992 1.002 409,681 0.9963 -1.61%
2018-01-16 0 1.860 1.850 1.860 1.830 1.860 375,000 692,990 1.8480 1.008 1.002 1.008 0.992 1.008 692,028 1.0014 1.09%
2018-01-15 0 1.840 1.840 1.850 1.830 1.860 229,000 421,890 1.8423 0.997 0.997 1.002 0.992 1.008 422,599 0.9983 0.00%
2018-01-12 0 1.840 1.840 1.860 1.840 1.870 556,000 1,024,810 1.8432 0.997 0.997 1.008 0.997 1.013 1,026,047 0.9988 -0.54%
2018-01-11 0 1.850 1.850 1.880 1.850 1.880 165,000 306,900 1.8600 1.002 1.002 1.019 1.002 1.019 304,492 1.0079 0.00%
2018-01-10 0 1.850 1.850 1.880 1.850 1.880 180,000 334,940 1.8608 1.002 1.002 1.019 1.002 1.019 332,174 1.0083 0.00%
2018-01-09 0 1.850 1.850 1.870 1.850 1.880 498,013 929,241 1.8659 1.002 1.002 1.013 1.002 1.019 919,038 1.0111 0.00%
2018-01-08 0 1.850 1.850 1.860 1.850 1.880 387,000 722,090 1.8659 1.002 1.002 1.008 1.002 1.019 714,173 1.0111 -1.07%
2018-01-05 0 1.870 1.870 1.880 1.850 1.870 148,000 276,600 1.8689 1.013 1.013 1.019 1.002 1.013 273,121 1.0127 -0.53%
2018-01-04 0 1.880 1.860 1.890 1.870 1.880 104,000 195,500 1.8798 1.019 1.008 1.024 1.013 1.019 191,923 1.0186 0.00%
2018-01-03 0 1.880 1.880 1.890 1.850 1.890 446,000 837,190 1.8771 1.019 1.019 1.024 1.002 1.024 823,052 1.0172 -0.53%
2018-01-02 0 1.890 1.890 1.900 1.890 1.900 290,000 549,380 1.8944 1.024 1.024 1.030 1.024 1.030 535,169 1.0266 0.00%
2017-12-29 0 1.890 1.870 1.890 1.870 1.890 163,000 305,090 1.8717 1.024 1.013 1.024 1.013 1.024 300,802 1.0143 -0.53%
2017-12-28 0 1.900 1.880 1.900 1.860 1.900 219,000 414,550 1.8929 1.030 1.019 1.030 1.008 1.030 404,145 1.0257 2.70%
2017-12-27 0 1.850 1.850 1.890 1.840 1.880 868,000 1,613,340 1.8587 1.002 1.002 1.024 0.997 1.019 1,601,815 1.0072 1.65%
2017-12-22 0 1.820 1.820 1.840 1.820 1.850 264,000 485,600 1.8394 0.986 0.986 0.997 0.986 1.002 487,188 0.9967 -1.09%
2017-12-21 0 1.840 1.840 1.870 1.840 1.860 142,000 262,790 1.8506 0.997 0.997 1.013 0.997 1.008 262,048 1.0028 -1.60%
2017-12-20 0 1.870 1.860 1.870 1.810 1.880 322,000 596,280 1.8518 1.013 1.008 1.013 0.981 1.019 594,222 1.0035 0.54%
2017-12-19 0 1.860 1.850 1.860 1.800 1.860 213,000 390,700 1.8343 1.008 1.002 1.008 0.975 1.008 393,072 0.9940 1.64%
2017-12-18 0 1.830 1.810 1.830 1.810 1.830 26,000 47,140 1.8131 0.992 0.981 0.992 0.981 0.992 47,981 0.9825 0.55%
2017-12-15 0 1.820 1.800 1.820 1.790 1.840 69,000 125,080 1.8128 0.986 0.975 0.986 0.970 0.997 127,333 0.9823 -1.09%
2017-12-14 0 1.840 1.840 1.860 1.830 1.860 149,000 275,970 1.8521 0.997 0.997 1.008 0.992 1.008 274,966 1.0037 -1.08%
2017-12-13 0 1.860 1.840 1.860 1.850 1.860 97,000 180,060 1.8563 1.008 0.997 1.008 1.002 1.008 179,005 1.0059 1.09%
2017-12-12 0 1.840 1.840 1.860 1.830 1.880 460,000 859,300 1.8680 0.997 0.997 1.008 0.992 1.019 848,888 1.0123 -1.08%
2017-12-11 0 1.860 1.860 1.870 1.860 1.870 63,000 117,280 1.8616 1.008 1.008 1.013 1.008 1.013 116,261 1.0088 -0.53%
2017-12-08 0 1.870 1.860 1.870 1.840 1.870 486,000 904,550 1.8612 1.013 1.008 1.013 0.997 1.013 896,869 1.0086 1.08%
2017-12-07 0 1.850 1.850 1.870 1.840 1.870 1,704,000 3,165,010 1.8574 1.002 1.002 1.013 0.997 1.013 3,144,577 1.0065 -0.54%
2017-12-06 0 1.860 1.840 1.860 1.830 1.870 2,023,000 3,743,780 1.8506 1.008 0.997 1.008 0.992 1.013 3,733,262 1.0028 -0.53%
2017-12-05 0 1.870 1.850 1.870 1.870 1.880 116,000 216,960 1.8703 1.013 1.002 1.013 1.013 1.019 214,067 1.0135 -0.53%
2017-12-04 0 1.880 1.880 1.890 1.850 1.890 621,000 1,159,620 1.8673 1.019 1.019 1.024 1.002 1.024 1,145,999 1.0119 1.08%
2017-12-01 0 1.860 1.860 1.870 1.840 1.880 655,000 1,212,070 1.8505 1.008 1.008 1.013 0.997 1.019 1,208,743 1.0028 0.00%
2017-11-30 0 1.860 1.850 1.860 1.850 1.900 501,000 931,330 1.8589 1.008 1.002 1.008 1.002 1.030 924,550 1.0073 -1.06%
2017-11-29 0 1.880 1.860 1.890 1.840 1.890 524,000 973,920 1.8586 1.019 1.008 1.024 0.997 1.024 966,994 1.0072 2.73%
2017-11-28 0 1.830 1.830 1.850 1.800 1.850 595,000 1,089,030 1.8303 0.992 0.992 1.002 0.975 1.002 1,098,018 0.9918 0.55%
2017-11-27 0 1.820 1.820 1.830 1.800 1.830 379,000 686,190 1.8105 0.986 0.986 0.992 0.975 0.992 699,410 0.9811 0.00%
2017-11-24 0 1.820 1.810 1.820 1.820 1.840 208,000 378,620 1.8203 0.986 0.981 0.986 0.986 0.997 383,845 0.9864 -1.09%
2017-11-23 0 1.840 1.810 1.840 1.810 1.860 214,000 392,030 1.8319 0.997 0.981 0.997 0.981 1.008 394,917 0.9927 -1.08%
2017-11-22 0 1.860 1.840 1.860 1.800 1.860 987,000 1,813,720 1.8376 1.008 0.997 1.008 0.975 1.008 1,821,419 0.9958 1.64%
2017-11-21 0 1.830 1.830 1.840 1.790 1.830 648,000 1,178,650 1.8189 0.992 0.992 0.997 0.970 0.992 1,195,825 0.9856 1.67%
2017-11-20 0 1.800 1.800 1.820 1.780 1.820 635,000 1,143,190 1.8003 0.975 0.975 0.986 0.965 0.986 1,171,835 0.9756 -1.64%
2017-11-17 0 1.830 1.830 1.840 1.820 1.840 625,000 1,145,140 1.8322 0.992 0.992 0.997 0.986 0.997 1,153,381 0.9929 0.55%
2017-11-16 0 1.820 1.820 1.840 1.780 1.840 570,000 1,036,990 1.8193 0.986 0.986 0.997 0.965 0.997 1,051,883 0.9858 1.68%
2017-11-15 0 1.790 1.790 1.810 1.770 1.810 705,000 1,258,650 1.7853 0.970 0.970 0.981 0.959 0.981 1,301,013 0.9674 -0.56%
2017-11-14 0 1.800 1.790 1.800 1.770 1.800 451,000 807,090 1.7896 0.975 0.970 0.975 0.959 0.975 832,279 0.9697 0.00%
2017-11-13 0 1.800 1.790 1.800 1.790 1.810 196,000 353,280 1.8024 0.975 0.970 0.975 0.970 0.981 361,700 0.9767 -0.55%
2017-11-10 0 1.810 1.810 1.820 1.790 1.820 467,000 843,790 1.8068 0.981 0.981 0.986 0.970 0.986 861,806 0.9791 -0.55%
2017-11-09 0 1.820 1.800 1.820 1.800 1.820 212,000 383,890 1.8108 0.986 0.975 0.986 0.975 0.986 391,227 0.9812 0.55%
2017-11-08 0 1.810 1.800 1.820 1.800 1.840 922,000 1,674,640 1.8163 0.981 0.975 0.986 0.975 0.997 1,701,467 0.9842 -0.55%
2017-11-07 0 1.820 1.810 1.830 1.800 1.860 578,000 1,056,600 1.8280 0.986 0.981 0.992 0.975 1.008 1,066,646 0.9906 0.55%
2017-11-06 0 1.810 1.810 1.830 1.800 1.840 27,000 49,020 1.8156 0.981 0.981 0.992 0.975 0.997 49,826 0.9838 -1.63%
2017-11-03 0 1.840 1.830 1.840 1.780 1.870 838,000 1,520,480 1.8144 0.997 0.992 0.997 0.965 1.013 1,546,453 0.9832 0.00%
2017-11-02 0 1.840 1.840 1.860 1.820 1.860 693,000 1,273,330 1.8374 0.997 0.997 1.008 0.986 1.008 1,278,868 0.9957 -0.54%
2017-11-01 0 1.850 1.850 1.870 1.850 1.910 193,000 359,050 1.8604 1.002 1.002 1.013 1.002 1.035 356,164 1.0081 -3.65%
2017-10-31 0 1.920 1.920 1.940 1.860 1.940 840,000 1,605,420 1.9112 1.040 1.040 1.051 1.008 1.051 1,550,143 1.0357 2.13%
2017-10-30 0 1.880 1.880 1.890 1.880 1.900 130,000 245,000 1.8846 1.019 1.019 1.024 1.019 1.030 239,903 1.0212 -1.05%
2017-10-27 0 1.900 1.890 1.900 1.880 1.900 560,947 1,057,175 1.8846 1.030 1.024 1.030 1.019 1.030 1,035,177 1.0213 1.60%
2017-10-26 0 1.870 1.870 1.890 1.850 1.890 366,000 684,980 1.8715 1.013 1.013 1.024 1.002 1.024 675,420 1.0142 -0.53%
2017-10-25 0 1.880 1.860 1.880 1.860 1.890 434,000 812,890 1.8730 1.019 1.008 1.019 1.008 1.024 800,907 1.0150 0.00%
2017-10-24 0 1.880 1.860 1.880 1.860 1.890 268,000 501,310 1.8706 1.019 1.008 1.019 1.008 1.024 494,570 1.0136 0.00%
2017-10-23 0 1.880 1.870 1.880 1.860 1.890 741,000 1,386,820 1.8716 1.019 1.013 1.019 1.008 1.024 1,367,448 1.0142 0.00%
2017-10-20 0 1.880 1.880 1.890 1.860 1.890 130,000 244,080 1.8775 1.019 1.019 1.024 1.008 1.024 239,903 1.0174 0.00%
2017-10-19 0 1.880 1.870 1.880 1.860 1.900 797,000 1,496,390 1.8775 1.019 1.013 1.019 1.008 1.030 1,470,791 1.0174 -0.53%
2017-10-18 0 1.890 1.880 1.900 1.880 1.920 275,000 523,950 1.9053 1.024 1.019 1.030 1.019 1.040 507,487 1.0324 -2.07%
2017-10-17 0 1.930 1.910 1.930 1.920 1.930 188,000 361,970 1.9254 1.046 1.035 1.046 1.040 1.046 346,937 1.0433 0.00%
2017-10-16 0 1.930 1.910 1.930 1.900 1.940 231,000 443,550 1.9201 1.046 1.035 1.046 1.030 1.051 426,289 1.0405 -0.52%
2017-10-13 0 1.940 1.910 1.940 1.870 1.970 587,000 1,126,440 1.9190 1.051 1.035 1.051 1.013 1.068 1,083,255 1.0399 -0.51%
2017-10-12 0 1.950 1.920 1.950 1.920 1.950 447,000 867,860 1.9415 1.057 1.040 1.057 1.040 1.057 824,898 1.0521 0.00%
2017-10-11 0 1.950 1.930 1.950 1.930 1.990 510,000 994,660 1.9503 1.057 1.046 1.057 1.046 1.078 941,159 1.0568 -0.51%
2017-10-10 0 1.960 1.950 1.960 1.950 1.980 1,065,000 2,088,220 1.9608 1.062 1.057 1.062 1.057 1.073 1,965,360 1.0625 0.00%
2017-10-09 0 1.960 1.960 1.980 1.940 1.990 1,149,000 2,258,820 1.9659 1.062 1.062 1.073 1.051 1.078 2,120,375 1.0653 0.00%
2017-10-06 0 1.960 1.940 1.960 1.940 2.020 667,000 1,308,890 1.9624 1.062 1.051 1.062 1.051 1.095 1,230,888 1.0634 1.03%
2017-10-04 0 1.940 1.930 1.940 1.880 2.050 2,743,000 5,354,740 1.9521 1.051 1.046 1.051 1.019 1.111 5,061,957 1.0578 4.30%
2017-10-03 0 1.860 1.850 1.860 1.850 1.890 678,000 1,267,630 1.8697 1.008 1.002 1.008 1.002 1.024 1,251,187 1.0131 0.00%
2017-09-29 0 1.860 1.860 1.880 1.840 1.880 609,000 1,137,830 1.8684 1.008 1.008 1.019 0.997 1.019 1,123,854 1.0124 -0.53%
2017-09-28 0 1.870 1.860 1.880 1.850 1.890 558,000 1,045,260 1.8732 1.013 1.008 1.019 1.002 1.024 1,029,738 1.0151 -0.53%
2017-09-27 0 1.880 1.870 1.880 1.830 1.890 1,655,000 3,079,610 1.8608 1.019 1.013 1.019 0.992 1.024 3,054,152 1.0083 2.73%
2017-09-26 0 1.830 1.820 1.830 1.790 1.840 1,111,000 2,022,890 1.8208 0.992 0.986 0.992 0.970 0.997 2,050,249 0.9867 2.23%
2017-09-25 0 1.790 1.780 1.800 1.780 1.830 547,000 985,540 1.8017 0.970 0.965 0.975 0.965 0.992 1,009,439 0.9763 -1.10%
2017-09-22 0 1.810 1.810 1.820 1.810 1.840 222,000 402,890 1.8148 0.981 0.981 0.986 0.981 0.997 409,681 0.9834 0.00%
2017-09-21 0 1.810 1.810 1.820 1.810 1.840 544,000 994,660 1.8284 0.981 0.981 0.986 0.981 0.997 1,003,902 0.9908 0.00%
2017-09-20 0 1.810 1.790 1.810 1.770 1.820 744,000 1,334,580 1.7938 0.981 0.970 0.981 0.959 0.986 1,372,984 0.9720 0.56%
2017-09-19 0 1.800 1.790 1.800 1.770 1.810 1,298,000 2,316,590 1.7847 0.975 0.970 0.975 0.959 0.981 2,395,341 0.9671 -1.10%
2017-09-18 0 1.820 1.790 1.820 1.790 1.820 894,000 1,614,980 1.8065 0.986 0.970 0.986 0.970 0.986 1,649,796 0.9789 0.00%
2017-09-15 0 1.820 1.810 1.840 1.810 1.840 755,000 1,377,470 1.8245 0.986 0.981 0.997 0.981 0.997 1,393,284 0.9887 0.00%
2017-09-14 0 1.820 1.820 1.850 1.810 1.850 209,000 381,460 1.8252 0.986 0.986 1.002 0.981 1.002 385,690 0.9890 -1.09%
2017-09-13 0 1.840 1.810 1.840 1.820 1.850 297,000 544,280 1.8326 0.997 0.981 0.997 0.986 1.002 548,086 0.9931 0.55%
2017-09-12 0 1.830 1.810 1.830 1.810 1.870 393,000 719,230 1.8301 0.992 0.981 0.992 0.981 1.013 725,246 0.9917 0.00%
2017-09-11 0 1.830 1.810 1.830 1.800 1.840 430,000 777,610 1.8084 0.992 0.981 0.992 0.975 0.997 793,526 0.9799 1.10%
2017-09-08 0 1.810 1.800 1.810 1.800 1.850 460,000 834,150 1.8134 0.981 0.975 0.981 0.975 1.002 848,888 0.9826 0.00%
2017-09-07 0 1.810 1.800 1.820 1.800 1.830 567,000 1,026,220 1.8099 0.981 0.975 0.986 0.975 0.992 1,046,347 0.9808 0.56%
2017-09-06 0 1.800 1.800 1.810 1.800 1.820 781,000 1,408,310 1.8032 0.975 0.975 0.981 0.975 0.986 1,441,264 0.9771 0.00%
2017-09-05 0 1.800 1.800 1.810 1.780 1.820 659,000 1,184,260 1.7971 0.975 0.975 0.981 0.965 0.986 1,216,124 0.9738 0.56%
2017-09-04 0 1.790 1.790 1.800 1.770 1.800 676,000 1,208,030 1.7870 0.970 0.970 0.975 0.959 0.975 1,247,496 0.9684 0.00%
2017-09-01 0 1.790 1.780 1.790 1.770 1.800 466,000 833,050 1.7877 0.970 0.965 0.970 0.959 0.975 859,961 0.9687 0.00%
2017-08-31 0 1.790 1.780 1.790 1.720 1.800 971,010 1,699,006 1.7497 0.970 0.965 0.970 0.932 0.975 1,791,910 0.9482 2.87%
2017-08-30 0 1.740 1.730 1.750 1.720 1.760 210,000 365,670 1.7413 0.943 0.937 0.948 0.932 0.954 387,536 0.9436 -0.57%
2017-08-29 0 1.750 1.730 1.750 1.710 1.750 682,000 1,178,770 1.7284 0.948 0.937 0.948 0.927 0.948 1,258,569 0.9366 0.00%
2017-08-28 0 1.750 1.750 1.760 1.740 1.810 457,000 804,900 1.7613 0.948 0.948 0.954 0.943 0.981 843,352 0.9544 -2.23%
2017-08-25 0 1.790 1.760 1.790 1.760 1.800 125,000 222,410 1.7793 0.970 0.954 0.970 0.954 0.975 230,676 0.9642 2.29%
2017-08-24 0 1.750 1.750 1.760 1.750 1.770 167,000 292,420 1.7510 0.948 0.948 0.954 0.948 0.959 308,183 0.9489 -1.13%
2017-08-22 0 1.770 1.750 1.770 1.710 1.770 576,000 1,006,150 1.7468 0.959 0.948 0.959 0.927 0.959 1,062,956 0.9466 0.00%
2017-08-21 0 1.770 1.770 1.800 1.760 1.790 361,000 639,190 1.7706 0.959 0.959 0.975 0.954 0.970 666,193 0.9595 -0.56%
2017-08-18 0 1.780 1.770 1.780 1.780 1.800 205,000 367,710 1.7937 0.965 0.959 0.965 0.965 0.975 378,309 0.9720 -1.11%
2017-08-17 0 1.800 1.780 1.800 1.780 1.820 380,000 683,660 1.7991 0.975 0.965 0.975 0.965 0.986 701,255 0.9749 1.12%
2017-08-16 0 1.780 1.780 1.800 1.770 1.800 831,000 1,477,770 1.7783 0.965 0.965 0.975 0.959 0.975 1,533,535 0.9636 -1.66%
2017-08-15 0 1.810 1.800 1.810 1.780 1.890 1,077,000 1,966,480 1.8259 0.981 0.975 0.981 0.965 1.024 1,987,505 0.9894 0.56%
2017-08-14 0 1.800 1.790 1.800 1.780 1.850 999,000 1,807,160 1.8090 0.975 0.970 0.975 0.965 1.002 1,843,563 0.9803 2.27%
2017-08-11 0 1.760 1.760 1.780 1.760 1.820 446,000 797,740 1.7887 0.954 0.954 0.965 0.954 0.986 823,052 0.9692 -2.76%
2017-08-10 0 1.810 1.790 1.810 1.790 1.850 376,000 681,170 1.8116 0.981 0.970 0.981 0.970 1.002 693,874 0.9817 -2.16%
2017-08-09 0 1.850 1.830 1.850 1.830 1.860 708,000 1,308,400 1.8480 1.002 0.992 1.002 0.992 1.008 1,306,549 1.0014 1.09%
2017-08-08 0 1.830 1.810 1.830 1.810 1.840 471,000 858,090 1.8218 0.992 0.981 0.992 0.981 0.997 869,188 0.9872 -0.54%
2017-08-07 0 1.840 1.820 1.850 1.830 1.850 357,000 658,940 1.8458 0.997 0.986 1.002 0.992 1.002 658,811 1.0002 -0.54%
2017-08-04 0 1.850 1.830 1.850 1.820 1.850 988,000 1,816,880 1.8389 1.002 0.992 1.002 0.986 1.002 1,823,264 0.9965 1.65%
2017-08-03 0 1.820 1.790 1.820 1.790 1.820 408,000 735,920 1.8037 0.986 0.970 0.986 0.970 0.986 752,927 0.9774 1.11%
2017-08-02 0 1.800 1.790 1.800 1.780 1.800 1,098,000 1,972,540 1.7965 0.975 0.970 0.975 0.965 0.975 2,026,259 0.9735 0.00%
2017-08-01 0 1.800 1.790 1.800 1.770 1.810 697,000 1,252,860 1.7975 0.975 0.970 0.975 0.959 0.981 1,286,250 0.9740 0.00%
2017-07-31 0 1.800 1.800 1.810 1.790 1.820 237,000 427,620 1.8043 0.975 0.975 0.981 0.970 0.986 437,362 0.9777 0.00%
2017-07-28 0 1.800 1.800 1.820 1.780 1.820 323,000 579,170 1.7931 0.975 0.975 0.986 0.965 0.986 596,067 0.9717 -1.64%
2017-07-27 0 1.830 1.830 1.840 1.820 1.880 864,000 1,579,680 1.8283 0.992 0.992 0.997 0.986 1.019 1,594,433 0.9907 -1.08%
2017-07-26 0 1.850 1.850 1.860 1.840 1.910 986,000 1,848,080 1.8743 1.002 1.002 1.008 0.997 1.035 1,819,573 1.0157 -3.14%
2017-07-25 0 1.910 1.910 1.920 1.870 1.920 1,618,000 3,065,070 1.8944 1.035 1.035 1.040 1.013 1.040 2,985,872 1.0265 3.24%
2017-07-24 0 1.850 1.830 1.860 1.830 1.860 1,270,000 2,349,950 1.8504 1.002 0.992 1.008 0.992 1.008 2,343,669 1.0027 0.54%
2017-07-21 0 1.840 1.840 1.850 1.810 1.850 732,000 1,344,600 1.8369 0.997 0.997 1.002 0.981 1.002 1,350,839 0.9954 -0.54%
2017-07-20 0 1.850 1.840 1.850 1.800 1.890 1,457,000 2,691,750 1.8475 1.002 0.997 1.002 0.975 1.024 2,688,761 1.0011 2.21%
2017-07-19 0 1.810 1.790 1.820 1.740 1.810 1,297,000 2,296,630 1.7707 0.981 0.970 0.986 0.943 0.981 2,393,495 0.9595 3.43%
2017-07-18 0 1.750 1.740 1.750 1.720 1.750 1,012,000 1,761,320 1.7404 0.948 0.943 0.948 0.932 0.948 1,867,554 0.9431 0.00%
2017-07-17 0 1.750 1.730 1.750 1.720 1.750 867,000 1,508,170 1.7395 0.948 0.937 0.948 0.932 0.948 1,599,969 0.9426 0.57%
2017-07-14 0 1.740 1.730 1.750 1.710 1.750 514,000 892,470 1.7363 0.943 0.937 0.948 0.927 0.948 948,540 0.9409 1.16%
2017-07-13 0 1.720 1.710 1.720 1.690 1.720 701,000 1,198,860 1.7102 0.932 0.927 0.932 0.916 0.932 1,293,632 0.9267 1.78%
2017-07-12 0 1.690 1.690 1.720 1.680 1.740 968,000 1,656,120 1.7109 0.916 0.916 0.932 0.910 0.943 1,786,356 0.9271 0.00%
2017-07-11 0 1.690 1.680 1.690 1.640 1.690 767,456 1,273,811 1.6598 0.916 0.910 0.916 0.889 0.916 1,416,270 0.8994 2.42%
2017-07-10 0 1.650 1.650 1.660 1.610 1.670 660,000 1,086,360 1.6460 0.894 0.894 0.900 0.872 0.905 1,217,970 0.8919 0.61%
2017-07-07 0 1.640 1.640 1.650 1.640 1.680 467,000 769,910 1.6486 0.889 0.889 0.894 0.889 0.910 861,806 0.8934 -2.38%
2017-07-06 0 1.680 1.650 1.680 1.610 1.680 575,000 953,770 1.6587 0.910 0.894 0.910 0.872 0.910 1,061,110 0.8988 3.07%
2017-07-05 0 1.630 1.630 1.640 1.610 1.650 440,000 718,090 1.6320 0.883 0.883 0.889 0.872 0.894 811,980 0.8844 -0.61%
2017-07-04 0 1.640 1.620 1.640 1.610 1.640 534,000 867,190 1.6240 0.889 0.878 0.889 0.872 0.889 985,448 0.8800 1.86%
2017-07-03 0 1.610 1.600 1.610 1.600 1.630 271,000 435,120 1.6056 0.872 0.867 0.872 0.867 0.883 500,106 0.8701 0.62%
2017-06-30 0 1.600 1.600 1.620 1.600 1.630 470,000 753,780 1.6038 0.867 0.867 0.878 0.867 0.883 867,342 0.8691 -0.62%
2017-06-29 0 1.610 1.600 1.620 1.600 1.610 652,000 1,044,040 1.6013 0.872 0.867 0.878 0.867 0.872 1,203,207 0.8677 0.62%
2017-06-28 0 1.600 1.590 1.610 1.580 1.620 486,000 773,600 1.5918 0.867 0.862 0.872 0.856 0.878 896,869 0.8626 0.00%
2017-06-27 0 1.600 1.580 1.600 1.580 1.630 1,583,000 2,522,500 1.5935 0.867 0.856 0.867 0.856 0.883 2,921,282 0.8635 0.00%
2017-06-26 0 1.600 1.600 1.610 1.590 1.630 1,655,000 2,650,230 1.6013 0.867 0.867 0.872 0.862 0.883 3,054,152 0.8677 1.91%
2017-06-23 0 1.570 1.570 1.590 1.570 1.610 1,473,000 2,339,610 1.5883 0.851 0.851 0.862 0.851 0.872 2,718,287 0.8607 -1.26%
2017-06-22 0 1.590 1.580 1.590 1.580 1.600 698,000 1,109,760 1.5899 0.862 0.856 0.862 0.856 0.867 1,288,095 0.8616 0.00%
2017-06-21 0 1.590 1.590 1.600 1.590 1.620 1,050,000 1,682,040 1.6019 0.862 0.862 0.867 0.862 0.878 1,937,679 0.8681 -1.85%
2017-06-20 0 1.620 1.610 1.640 1.620 1.620 69,000 111,780 1.6200 0.878 0.872 0.889 0.878 0.878 127,333 0.8779 0.00%
2017-06-19 0 1.620 1.620 1.640 1.620 1.640 150,000 244,020 1.6268 0.878 0.878 0.889 0.878 0.889 276,811 0.8815 0.00%
2017-06-16 0 1.620 1.600 1.630 1.590 1.630 126,000 202,540 1.6075 0.878 0.867 0.883 0.862 0.883 232,522 0.8711 1.25%
2017-06-15 0 1.600 1.590 1.620 1.580 1.650 4,009,000 6,461,260 1.6117 0.867 0.862 0.878 0.856 0.894 7,398,244 0.8734 -2.44%
2017-06-14 0 1.640 1.640 1.660 1.640 1.660 162,000 267,450 1.6509 0.889 0.889 0.900 0.889 0.900 298,956 0.8946 -1.20%
2017-06-13 0 1.660 1.660 1.680 1.660 1.680 264,000 439,430 1.6645 0.900 0.900 0.910 0.900 0.910 487,188 0.9020 -0.60%
2017-06-12 0 1.670 1.660 1.690 1.660 1.690 121,000 203,290 1.6801 0.905 0.900 0.916 0.900 0.916 223,294 0.9104 -0.60%
2017-06-09 0 1.680 1.670 1.680 1.670 1.680 194,000 325,140 1.6760 0.910 0.905 0.910 0.905 0.910 358,009 0.9082 0.60%
2017-06-08 0 1.670 1.670 1.680 1.660 1.680 53,000 88,890 1.6772 0.905 0.905 0.910 0.900 0.910 97,807 0.9088 0.60%
2017-06-07 0 1.660 1.660 1.680 1.660 1.680 177,000 295,680 1.6705 0.900 0.900 0.910 0.900 0.910 326,637 0.9052 -1.19%
2017-06-06 0 1.680 1.660 1.680 1.660 1.680 49,000 81,520 1.6637 0.910 0.900 0.910 0.900 0.910 90,425 0.9015 0.00%
2017-06-05 0 1.680 1.660 1.680 1.650 1.690 153,000 254,790 1.6653 0.910 0.900 0.910 0.894 0.916 282,348 0.9024 1.82%
2017-06-02 0 1.650 1.650 1.700 1.650 1.700 113,000 189,080 1.6733 0.894 0.894 0.921 0.894 0.921 208,531 0.9067 -2.37%
2017-06-01 0 1.690 1.680 1.690 1.680 1.700 234,000 395,470 1.6900 0.916 0.910 0.916 0.910 0.921 431,826 0.9158 0.00%
2017-05-31 0 1.690 1.690 1.700 1.680 1.720 212,000 360,610 1.7010 0.916 0.916 0.921 0.910 0.932 391,227 0.9217 -0.59%
2017-05-29 0 1.700 1.680 1.700 1.680 1.720 51,200 87,060 1.7004 0.921 0.910 0.921 0.910 0.932 94,485 0.9214 1.19%
2017-05-26 0 1.680 1.680 1.690 1.670 1.700 72,000 121,100 1.6819 0.910 0.910 0.916 0.905 0.921 132,869 0.9114 -1.18%
2017-05-25 0 1.700 1.690 1.700 1.660 1.700 256,000 430,570 1.6819 0.921 0.916 0.921 0.900 0.921 472,425 0.9114 2.41%
2017-05-24 0 1.660 1.660 1.670 1.630 1.710 473,000 798,560 1.6883 0.900 0.900 0.905 0.883 0.927 872,878 0.9149 -2.35%
2017-05-23 0 1.700 1.700 1.710 1.650 1.700 771,000 1,288,820 1.6716 0.921 0.921 0.927 0.894 0.921 1,422,810 0.9058 5.59%
2017-05-22 0 1.610 1.610 1.670 1.610 1.690 837,000 1,394,910 1.6666 0.872 0.872 0.905 0.872 0.916 1,544,607 0.9031 -3.59%
2017-05-19 0 1.670 1.660 1.670 1.650 1.680 518,000 863,890 1.6677 0.905 0.900 0.905 0.894 0.910 955,922 0.9037 0.60%
2017-05-18 0 1.660 1.660 1.680 1.660 1.690 662,000 1,107,650 1.6732 0.900 0.900 0.910 0.900 0.916 1,221,661 0.9067 -1.78%
2017-05-17 0 1.690 1.690 1.700 1.670 1.700 238,000 399,630 1.6791 0.916 0.916 0.921 0.905 0.921 439,207 0.9099 1.20%
2017-05-16 0 1.670 1.670 1.700 1.670 1.710 495,000 831,580 1.6800 0.905 0.905 0.921 0.905 0.927 913,477 0.9103 -0.60%
2017-05-15 0 1.680 1.680 1.690 1.670 1.710 533,000 902,000 1.6923 0.910 0.910 0.916 0.905 0.927 983,603 0.9170 0.00%
2017-05-12 0 1.680 1.680 1.700 1.670 1.700 538,000 904,650 1.6815 0.910 0.910 0.921 0.905 0.921 992,830 0.9112 -0.59%
2017-05-11 0 1.690 1.690 1.700 1.680 1.700 302,000 511,520 1.6938 0.916 0.916 0.921 0.910 0.921 557,313 0.9178 0.60%
2017-05-10 0 1.680 1.680 1.700 1.680 1.710 298,000 504,730 1.6937 0.910 0.910 0.921 0.910 0.927 549,932 0.9178 0.00%
2017-05-09 0 1.680 1.680 1.700 1.680 1.700 364,000 616,120 1.6926 0.910 0.910 0.921 0.910 0.921 671,729 0.9172 0.00%
2017-05-08 0 1.680 1.670 1.690 1.670 1.700 189,000 318,370 1.6845 0.910 0.905 0.916 0.905 0.921 348,782 0.9128 -0.59%
2017-05-05 0 1.690 1.690 1.700 1.680 1.700 183,000 308,590 1.6863 0.916 0.916 0.921 0.910 0.921 337,710 0.9138 0.00%
2017-05-04 0 1.690 1.690 1.700 1.680 1.700 184,055 311,729 1.6937 0.916 0.916 0.921 0.910 0.921 339,657 0.9178 -0.59%
2017-05-02 0 1.700 1.700 1.720 1.700 1.720 352,000 600,490 1.7059 0.921 0.921 0.932 0.921 0.932 649,584 0.9244 -1.16%
2017-04-28 0 1.720 1.720 1.730 1.710 1.730 214,000 368,070 1.7200 0.932 0.932 0.937 0.927 0.937 394,917 0.9320 0.58%
2017-04-27 0 1.710 1.710 1.720 1.710 1.720 61,000 104,690 1.7162 0.927 0.927 0.932 0.927 0.932 112,570 0.9300 -0.58%
2017-04-26 0 1.720 1.720 1.730 1.700 1.720 132,000 226,270 1.7142 0.932 0.932 0.937 0.921 0.932 243,594 0.9289 0.58%
2017-04-25 0 1.710 1.710 1.730 1.700 1.720 408,000 700,840 1.7177 0.927 0.927 0.937 0.921 0.932 752,927 0.9308 -0.58%
2017-04-24 0 1.720 1.720 1.730 1.720 1.730 107,000 184,360 1.7230 0.932 0.932 0.937 0.932 0.937 197,459 0.9337 0.58%
2017-04-21 0 1.710 1.710 1.730 1.700 1.720 393,000 672,780 1.7119 0.927 0.927 0.937 0.921 0.932 725,246 0.9277 -0.58%
2017-04-20 0 1.720 1.720 1.730 1.710 1.750 417,000 721,090 1.7292 0.932 0.932 0.937 0.927 0.948 769,535 0.9370 -0.58%
2017-04-19 0 1.730 1.730 1.750 1.710 1.740 470,000 809,920 1.7232 0.937 0.937 0.948 0.927 0.943 867,342 0.9338 -0.57%
2017-04-18 0 1.740 1.740 1.750 1.730 1.750 160,000 278,700 1.7419 0.943 0.943 0.948 0.937 0.948 295,265 0.9439 -0.57%
2017-04-13 0 1.750 1.740 1.770 1.730 1.760 145,000 252,680 1.7426 0.948 0.943 0.959 0.937 0.954 267,584 0.9443 0.57%
2017-04-12 0 1.740 1.740 1.760 1.730 1.770 611,000 1,069,780 1.7509 0.943 0.943 0.954 0.937 0.959 1,127,545 0.9488 -0.57%
2017-04-11 0 1.750 1.760 1.770 1.750 1.760 91,000 160,050 1.7588 0.948 0.954 0.959 0.948 0.954 167,932 0.9531 -1.13%
2017-04-10 0 1.770 1.770 1.790 1.740 1.800 812,000 1,434,240 1.7663 0.959 0.959 0.970 0.943 0.975 1,498,472 0.9571 1.72%
2017-04-07 0 1.740 1.740 1.750 1.730 1.760 700,000 1,222,380 1.7463 0.943 0.943 0.948 0.937 0.954 1,291,786 0.9463 0.00%
2017-04-06 0 1.740 1.740 1.750 1.740 1.760 275,000 481,660 1.7515 0.943 0.943 0.948 0.943 0.954 507,487 0.9491 0.00%
2017-04-05 0 1.740 1.740 1.760 1.740 1.760 870,000 1,525,910 1.7539 0.943 0.943 0.954 0.943 0.954 1,605,506 0.9504 0.58%
2017-04-03 0 1.730 1.730 1.760 1.730 1.820 646,000 1,148,400 1.7777 0.937 0.937 0.954 0.937 0.986 1,192,134 0.9633 -3.89%
2017-03-31 0 1.800 1.800 1.810 1.760 1.800 529,000 945,730 1.7878 0.975 0.975 0.981 0.954 0.975 976,221 0.9688 2.27%
2017-03-30 0 1.760 1.790 1.810 1.710 1.800 1,004,000 1,764,280 1.7573 0.954 0.970 0.981 0.927 0.975 1,852,791 0.9522 -1.68%
2017-03-29 0 1.790 1.770 1.790 1.770 1.810 593,000 1,058,760 1.7854 0.970 0.959 0.970 0.959 0.981 1,094,327 0.9675 0.56%
2017-03-28 0 1.780 1.770 1.800 1.770 1.810 330,000 588,880 1.7845 0.965 0.959 0.975 0.959 0.981 608,985 0.9670 0.00%
2017-03-27 0 1.780 1.780 1.790 1.780 1.790 644,000 1,151,450 1.7880 0.965 0.965 0.970 0.965 0.970 1,188,443 0.9689 -0.56%
2017-03-24 0 1.790 1.790 1.800 1.780 1.800 361,000 646,550 1.7910 0.970 0.970 0.975 0.965 0.975 666,193 0.9705 -0.56%
2017-03-23 0 1.800 1.790 1.800 1.780 1.800 528,000 945,600 1.7909 0.975 0.970 0.975 0.965 0.975 974,376 0.9705 1.12%
2017-03-22 0 1.780 1.780 1.800 1.770 1.800 271,000 482,470 1.7803 0.965 0.965 0.975 0.959 0.975 500,106 0.9647 -1.11%
2017-03-21 0 1.800 1.800 1.810 1.780 1.820 496,000 890,000 1.7944 0.975 0.975 0.981 0.965 0.986 915,323 0.9723 -0.55%
2017-03-20 0 1.810 1.810 1.820 1.790 1.810 694,000 1,249,500 1.8004 0.981 0.981 0.986 0.970 0.981 1,280,714 0.9756 1.12%
2017-03-17 0 1.790 1.790 1.800 1.760 1.800 697,000 1,240,200 1.7793 0.970 0.970 0.975 0.954 0.975 1,286,250 0.9642 0.56%
2017-03-16 0 1.780 1.780 1.800 1.770 1.800 865,367 1,541,898 1.7818 0.965 0.965 0.975 0.959 0.975 1,596,956 0.9655 -0.56%
2017-03-15 0 1.790 1.780 1.800 1.780 1.820 839,000 1,502,840 1.7912 0.970 0.965 0.975 0.965 0.986 1,548,298 0.9706 0.00%
2017-03-14 0 1.790 1.790 1.810 1.790 1.810 221,000 397,200 1.7973 0.970 0.970 0.981 0.970 0.981 407,835 0.9739 0.00%
2017-03-13 0 1.790 1.790 1.800 1.760 1.800 298,000 532,630 1.7873 0.970 0.970 0.975 0.954 0.975 549,932 0.9685 0.00%
2017-03-10 0 1.790 1.790 1.810 1.780 1.800 195,000 349,380 1.7917 0.970 0.970 0.981 0.965 0.975 359,855 0.9709 -1.10%
2017-03-09 0 1.810 1.810 1.820 1.800 1.810 284,000 511,950 1.8026 0.981 0.981 0.986 0.975 0.981 524,096 0.9768 -0.55%
2017-03-08 0 1.820 1.810 1.830 1.800 1.850 737,000 1,332,950 1.8086 0.986 0.981 0.992 0.975 1.002 1,360,066 0.9801 0.55%
2017-03-07 0 1.810 1.800 1.810 1.800 1.830 363,000 658,820 1.8149 0.981 0.975 0.981 0.975 0.992 669,883 0.9835 -1.09%
2017-03-06 0 1.830 1.820 1.830 1.800 1.840 358,000 654,390 1.8279 0.992 0.986 0.992 0.975 0.997 660,656 0.9905 0.55%
2017-03-03 0 1.820 1.810 1.820 1.800 1.830 334,000 608,560 1.8220 0.986 0.981 0.986 0.975 0.992 616,367 0.9873 -1.09%
2017-03-02 0 1.840 1.820 1.840 1.800 1.840 408,000 742,350 1.8195 0.997 0.986 0.997 0.975 0.997 752,927 0.9860 1.66%
2017-03-01 0 1.810 1.810 1.820 1.760 1.820 840,000 1,500,370 1.7862 0.981 0.981 0.986 0.954 0.986 1,550,143 0.9679 0.00%
2017-02-28 0 1.810 1.800 1.810 1.780 1.820 451,000 812,840 1.8023 0.981 0.975 0.981 0.965 0.986 832,279 0.9766 0.56%
2017-02-27 0 1.800 1.790 1.810 1.790 1.830 347,000 627,220 1.8076 0.975 0.970 0.981 0.970 0.992 640,357 0.9795 -1.64%
2017-02-24 0 1.830 1.810 1.830 1.810 1.860 745,000 1,362,490 1.8288 0.992 0.981 0.992 0.981 1.008 1,374,830 0.9910 -1.08%
2017-02-23 0 1.850 1.840 1.850 1.840 1.880 508,000 943,650 1.8576 1.002 0.997 1.002 0.997 1.019 937,468 1.0066 -0.54%
2017-02-22 0 1.860 1.850 1.860 1.850 1.870 244,000 453,600 1.8590 1.008 1.002 1.008 1.002 1.013 450,280 1.0074 0.54%
2017-02-21 0 1.850 1.840 1.850 1.830 1.870 412,000 762,340 1.8503 1.002 0.997 1.002 0.992 1.013 760,308 1.0027 0.00%
2017-02-20 0 1.850 1.850 1.860 1.850 1.880 46,000 85,140 1.8509 1.002 1.002 1.008 1.002 1.019 84,889 1.0030 0.00%
2017-02-17 0 1.850 1.850 1.870 1.850 1.890 834,000 1,554,730 1.8642 1.002 1.002 1.013 1.002 1.024 1,539,071 1.0102 -2.12%
2017-02-16 0 1.890 1.880 1.890 1.870 1.890 812,000 1,530,110 1.8844 1.024 1.019 1.024 1.013 1.024 1,498,472 1.0211 0.53%
2017-02-15 0 1.880 1.870 1.880 1.860 1.890 276,000 515,790 1.8688 1.019 1.013 1.019 1.008 1.024 509,333 1.0127 1.08%
2017-02-14 0 1.860 1.860 1.880 1.850 1.870 273,000 510,140 1.8686 1.008 1.008 1.019 1.002 1.013 503,797 1.0126 0.00%
2017-02-13 0 1.860 1.860 1.880 1.840 1.880 465,000 870,580 1.8722 1.008 1.008 1.019 0.997 1.019 858,115 1.0145 1.09%
2017-02-10 0 1.840 1.830 1.840 1.830 1.860 315,000 578,300 1.8359 0.997 0.992 0.997 0.992 1.008 581,304 0.9948 0.00%
2017-02-09 0 1.840 1.830 1.840 1.830 1.860 165,000 303,560 1.8398 0.997 0.992 0.997 0.992 1.008 304,492 0.9969 0.00%
2017-02-08 0 1.840 1.820 1.840 1.810 1.850 446,000 812,780 1.8224 0.997 0.986 0.997 0.981 1.002 823,052 0.9875 1.10%
2017-02-07 0 1.820 1.820 1.840 1.820 1.840 277,000 506,300 1.8278 0.986 0.986 0.997 0.986 0.997 511,178 0.9905 -1.09%
2017-02-06 0 1.840 1.840 1.850 1.830 1.850 391,000 720,000 1.8414 0.997 0.997 1.002 0.992 1.002 721,555 0.9978 -0.54%
2017-02-03 0 1.850 1.830 1.850 1.830 1.860 182,000 335,580 1.8438 1.002 0.992 1.002 0.992 1.008 335,864 0.9992 0.00%
2017-02-02 0 1.850 1.840 1.870 1.850 1.870 25,000 46,510 1.8604 1.002 0.997 1.013 1.002 1.013 46,135 1.0081 -1.07%
2017-02-01 0 1.870 1.870 1.880 1.850 1.870 91,000 169,230 1.8597 1.013 1.013 1.019 1.002 1.013 167,932 1.0077 -0.53%
2017-01-27 0 1.880 1.840 1.880 1.840 1.880 42,000 77,980 1.8567 1.019 0.997 1.019 0.997 1.019 77,507 1.0061 0.53%
2017-01-26 0 1.870 1.860 1.890 1.850 1.880 228,000 426,680 1.8714 1.013 1.008 1.024 1.002 1.019 420,753 1.0141 -1.06%
2017-01-25 0 1.890 1.890 1.910 1.890 1.920 338,000 643,580 1.9041 1.024 1.024 1.035 1.024 1.040 623,748 1.0318 -1.56%
2017-01-24 0 1.920 1.910 1.920 1.880 1.940 420,000 799,540 1.9037 1.040 1.035 1.040 1.019 1.051 775,072 1.0316 2.67%
2017-01-23 0 1.870 1.870 1.890 1.840 1.880 232,000 432,850 1.8657 1.013 1.013 1.024 0.997 1.019 428,135 1.0110 -0.53%
2017-01-20 0 1.880 1.880 1.900 1.870 1.880 237,000 443,650 1.8719 1.019 1.019 1.030 1.013 1.019 437,362 1.0144 0.53%
2017-01-19 0 1.870 1.870 1.880 1.870 1.890 167,000 313,560 1.8776 1.013 1.013 1.019 1.013 1.024 308,183 1.0174 -1.58%
2017-01-18 0 1.900 1.880 1.900 1.850 1.900 600,000 1,126,650 1.8778 1.030 1.019 1.030 1.002 1.030 1,107,245 1.0175 2.70%
2017-01-17 0 1.850 1.840 1.850 1.850 1.860 231,000 427,850 1.8522 1.002 0.997 1.002 1.002 1.008 426,289 1.0037 0.00%
2017-01-16 0 1.850 1.850 1.860 1.820 1.870 462,000 852,880 1.8461 1.002 1.002 1.008 0.986 1.013 852,579 1.0004 2.21%
2017-01-13 0 1.810 1.810 1.820 1.800 1.820 184,000 333,710 1.8136 0.981 0.981 0.986 0.975 0.986 339,555 0.9828 0.56%
2017-01-12 0 1.800 1.800 1.820 1.800 1.820 229,000 415,430 1.8141 0.975 0.975 0.986 0.975 0.986 422,599 0.9830 0.00%
2017-01-11 0 1.800 1.800 1.810 1.770 1.820 442,000 799,860 1.8096 0.975 0.975 0.981 0.959 0.986 815,671 0.9806 1.69%
2017-01-10 0 1.770 1.770 1.800 1.750 1.810 855,000 1,536,590 1.7972 0.959 0.959 0.975 0.948 0.981 1,577,825 0.9739 -1.67%
2017-01-09 0 1.800 1.800 1.840 1.800 1.830 454,000 821,160 1.8087 0.975 0.975 0.997 0.975 0.992 837,816 0.9801 0.00%
2017-01-06 0 1.800 1.800 1.810 1.800 1.830 254,400 461,878 1.8156 0.975 0.975 0.981 0.975 0.992 469,472 0.9838 -0.55%
2017-01-05 0 1.810 1.810 1.830 1.810 1.830 453,000 825,700 1.8227 0.981 0.981 0.992 0.981 0.992 835,970 0.9877 0.00%
2017-01-04 0 1.810 1.810 1.820 1.810 1.820 307,000 557,910 1.8173 0.981 0.981 0.986 0.981 0.986 566,541 0.9848 0.00%
2017-01-03 0 1.810 1.800 1.810 1.800 1.810 147,000 265,340 1.8050 0.981 0.975 0.981 0.975 0.981 271,275 0.9781 0.56%
2016-12-30 0 1.800 1.790 1.800 1.780 1.800 236,000 423,370 1.7939 0.975 0.970 0.975 0.965 0.975 435,516 0.9721 1.12%
2016-12-29 0 1.780 1.780 1.790 1.780 1.800 631,000 1,127,400 1.7867 0.965 0.965 0.970 0.965 0.975 1,164,453 0.9682 0.00%
2016-12-28 0 1.780 1.760 1.790 1.750 1.800 408,000 727,020 1.7819 0.965 0.954 0.970 0.948 0.975 752,927 0.9656 0.00%
2016-12-23 0 1.780 1.770 1.780 1.760 1.790 326,000 579,480 1.7775 0.965 0.959 0.965 0.954 0.970 601,603 0.9632 0.00%
2016-12-22 0 1.780 1.770 1.780 1.760 1.780 253,000 446,410 1.7645 0.965 0.959 0.965 0.954 0.965 466,888 0.9561 1.71%
2016-12-21 0 1.750 1.750 1.770 1.750 1.770 727,144 1,279,334 1.7594 0.948 0.948 0.959 0.948 0.959 1,341,878 0.9534 0.00%
2016-12-20 0 1.750 1.750 1.770 1.750 1.790 417,000 738,500 1.7710 0.948 0.948 0.959 0.948 0.970 769,535 0.9597 -1.69%
2016-12-19 0 1.780 1.780 1.790 1.780 1.810 463,000 831,640 1.7962 0.965 0.965 0.970 0.965 0.981 854,424 0.9733 -1.66%
2016-12-16 0 1.810 1.810 1.820 1.800 1.830 268,000 486,000 1.8134 0.981 0.981 0.986 0.975 0.992 494,570 0.9827 0.00%
2016-12-15 0 1.810 1.800 1.820 1.770 1.820 1,367,000 2,452,670 1.7942 0.981 0.975 0.986 0.959 0.986 2,522,674 0.9723 0.00%
2016-12-14 0 1.810 1.800 1.810 1.800 1.820 381,000 690,410 1.8121 0.981 0.975 0.981 0.975 0.986 703,101 0.9820 -0.55%
2016-12-13 0 1.820 1.810 1.820 1.790 1.850 494,000 897,000 1.8158 0.986 0.981 0.986 0.970 1.002 911,632 0.9839 1.68%
2016-12-12 0 1.790 1.760 1.800 1.790 1.820 1,070,000 1,922,170 1.7964 0.970 0.954 0.975 0.970 0.986 1,974,587 0.9735 -1.10%
2016-12-09 0 1.810 1.800 1.830 1.810 1.850 681,000 1,245,630 1.8291 0.981 0.975 0.992 0.981 1.002 1,256,723 0.9912 -1.09%
2016-12-08 0 1.830 1.820 1.850 1.830 1.870 819,000 1,503,940 1.8363 0.992 0.986 1.002 0.992 1.013 1,511,390 0.9951 0.00%
2016-12-07 0 1.830 1.830 1.860 1.830 1.860 284,441 524,233 1.8430 0.992 0.992 1.008 0.992 1.008 524,910 0.9987 -1.08%
2016-12-06 0 1.850 1.850 1.860 1.840 1.850 207,000 382,770 1.8491 1.002 1.002 1.008 0.997 1.002 382,000 1.0020 0.54%
2016-12-05 0 1.840 1.840 1.870 1.840 1.880 446,000 829,090 1.8589 0.997 0.997 1.013 0.997 1.019 823,052 1.0073 -1.08%
2016-12-02 0 1.860 1.860 1.870 1.850 1.870 392,000 728,640 1.8588 1.008 1.008 1.013 1.002 1.013 723,400 1.0072 0.54%
2016-12-01 0 1.850 1.850 1.870 1.840 1.870 993,000 1,843,010 1.8560 1.002 1.002 1.013 0.997 1.013 1,832,491 1.0057 -1.07%
2016-11-30 0 1.870 1.880 1.890 1.860 1.880 636,000 1,189,710 1.8706 1.013 1.019 1.024 1.008 1.019 1,173,680 1.0137 -0.53%
2016-11-29 0 1.880 1.880 1.900 1.870 1.890 177,000 332,760 1.8800 1.019 1.019 1.030 1.013 1.024 326,637 1.0187 -0.53%
2016-11-28 0 1.890 1.870 1.890 1.870 1.890 437,000 820,200 1.8769 1.024 1.013 1.024 1.013 1.024 806,444 1.0171 1.61%
2016-11-25 0 1.860 1.860 1.870 1.860 1.900 805,000 1,508,370 1.8738 1.008 1.008 1.013 1.008 1.030 1,485,554 1.0154 -0.53%
2016-11-24 0 1.870 1.870 1.880 1.870 1.880 271,000 508,250 1.8755 1.013 1.013 1.019 1.013 1.019 500,106 1.0163 0.00%
2016-11-23 0 1.870 1.870 1.900 1.870 1.930 625,000 1,180,820 1.8893 1.013 1.013 1.030 1.013 1.046 1,153,381 1.0238 -0.53%
2016-11-22 0 1.880 1.880 1.890 1.860 1.900 258,000 484,710 1.8787 1.019 1.019 1.024 1.008 1.030 476,115 1.0181 1.62%
2016-11-21 0 1.850 1.850 1.860 1.850 1.870 129,000 239,930 1.8599 1.002 1.002 1.008 1.002 1.013 238,058 1.0079 -0.54%
2016-11-18 0 1.860 1.850 1.880 1.850 1.890 220,000 408,610 1.8573 1.008 1.002 1.019 1.002 1.024 405,990 1.0065 0.54%
2016-11-17 0 1.850 1.850 1.880 1.840 1.860 279,000 515,650 1.8482 1.002 1.002 1.019 0.997 1.008 514,869 1.0015 1.09%
2016-11-16 0 1.830 1.830 1.850 1.830 1.870 581,000 1,074,900 1.8501 0.992 0.992 1.002 0.992 1.013 1,072,183 1.0025 -0.54%
2016-11-15 0 1.840 1.840 1.850 1.830 1.850 300,000 552,930 1.8431 0.997 0.997 1.002 0.992 1.002 553,623 0.9987 0.00%
2016-11-14 0 1.840 1.840 1.880 1.840 1.900 735,000 1,372,310 1.8671 0.997 0.997 1.019 0.997 1.030 1,356,376 1.0117 -2.13%
2016-11-11 0 1.880 1.880 1.910 1.870 1.900 274,000 518,310 1.8916 1.019 1.019 1.035 1.013 1.030 505,642 1.0251 -0.53%
2016-11-10 0 1.890 1.890 1.900 1.870 1.910 241,000 454,710 1.8868 1.024 1.024 1.030 1.013 1.035 444,744 1.0224 2.72%
2016-11-09 0 1.840 1.840 1.850 1.830 1.880 471,000 872,730 1.8529 0.997 0.997 1.002 0.992 1.019 869,188 1.0041 -1.08%
2016-11-08 0 1.860 1.860 1.870 1.860 1.890 177,000 331,270 1.8716 1.008 1.008 1.013 1.008 1.024 326,637 1.0142 0.00%
2016-11-07 0 1.860 1.860 1.870 1.850 1.870 158,000 293,760 1.8592 1.008 1.008 1.013 1.002 1.013 291,575 1.0075 0.00%
2016-11-04 0 1.860 1.850 1.870 1.810 1.890 518,000 959,860 1.8530 1.008 1.002 1.013 0.981 1.024 955,922 1.0041 -0.53%
2016-11-03 0 1.870 1.860 1.890 1.850 1.900 410,000 765,320 1.8666 1.013 1.008 1.024 1.002 1.030 756,618 1.0115 0.00%
2016-11-02 0 1.870 1.860 1.880 1.860 1.890 426,000 798,380 1.8741 1.013 1.008 1.019 1.008 1.024 786,144 1.0156 -1.58%
2016-11-01 0 1.900 1.880 1.900 1.850 1.910 693,000 1,314,890 1.8974 1.030 1.019 1.030 1.002 1.035 1,278,868 1.0282 1.06%
2016-10-31 0 1.880 1.880 1.900 1.880 1.900 49,000 92,390 1.8855 1.019 1.019 1.030 1.019 1.030 90,425 1.0217 -1.57%
2016-10-28 0 1.910 1.900 1.920 1.880 1.910 158,000 299,260 1.8941 1.035 1.030 1.040 1.019 1.035 291,575 1.0264 -0.52%
2016-10-27 0 1.920 1.920 1.980 1.890 1.920 661,000 1,257,170 1.9019 1.040 1.040 1.073 1.024 1.040 1,219,815 1.0306 0.52%
2016-10-26 0 1.910 1.900 1.920 1.890 1.920 195,000 370,610 1.9006 1.035 1.030 1.040 1.024 1.040 359,855 1.0299 -1.04%
2016-10-25 0 1.930 1.930 1.950 1.900 1.960 81,000 157,500 1.9444 1.046 1.046 1.057 1.030 1.062 149,478 1.0537 0.00%
2016-10-24 0 1.930 1.930 1.940 1.900 1.980 283,000 552,620 1.9527 1.046 1.046 1.051 1.030 1.073 522,251 1.0582 -2.03%
2016-10-20 0 1.970 1.940 1.980 1.850 1.980 870,000 1,665,900 1.9148 1.068 1.051 1.073 1.002 1.073 1,605,506 1.0376 5.35%
2016-10-19 0 1.870 1.870 1.880 1.870 1.940 560,000 1,059,180 1.8914 1.013 1.013 1.019 1.013 1.051 1,033,429 1.0249 0.00%
2016-10-18 0 1.870 1.870 1.880 1.800 1.880 301,000 560,220 1.8612 1.013 1.013 1.019 0.975 1.019 555,468 1.0086 3.31%
2016-10-17 0 1.810 1.810 1.830 1.780 1.880 907,000 1,651,850 1.8212 0.981 0.981 0.992 0.965 1.019 1,673,786 0.9869 -3.21%
2016-10-14 0 1.870 1.870 1.900 1.870 1.890 138,000 258,850 1.8757 1.013 1.013 1.030 1.013 1.024 254,666 1.0164 -0.53%
2016-10-13 0 1.880 1.870 1.880 1.830 1.950 525,000 990,840 1.8873 1.019 1.013 1.019 0.992 1.057 968,840 1.0227 -1.57%
2016-10-12 0 1.910 1.900 1.910 1.880 1.920 346,000 658,340 1.9027 1.035 1.030 1.035 1.019 1.040 638,511 1.0311 0.00%
2016-10-11 0 1.910 1.910 1.930 1.880 1.980 1,308,000 2,525,050 1.9305 1.035 1.035 1.046 1.019 1.073 2,413,795 1.0461 -3.54%
2016-10-07 0 1.980 1.980 1.990 1.930 2.000 1,151,000 2,265,590 1.9684 1.073 1.073 1.078 1.046 1.084 2,124,066 1.0666 0.51%
2016-10-06 0 1.970 1.970 1.990 1.930 1.990 626,000 1,228,840 1.9630 1.068 1.068 1.078 1.046 1.078 1,155,226 1.0637 2.07%
2016-10-05 0 1.930 1.930 1.950 1.930 2.020 766,000 1,507,450 1.9680 1.046 1.046 1.057 1.046 1.095 1,413,583 1.0664 -2.53%
2016-10-04 0 1.980 1.980 1.990 1.950 2.040 1,289,000 2,574,640 1.9974 1.073 1.073 1.078 1.057 1.105 2,378,732 1.0824 -2.94%
2016-10-03 0 2.040 2.040 2.050 1.990 2.080 1,305,000 2,656,890 2.0359 1.105 1.105 1.111 1.078 1.127 2,408,259 1.1032 4.08%
2016-09-30 0 1.960 1.950 1.970 1.870 1.980 1,557,000 3,023,290 1.9417 1.062 1.057 1.068 1.013 1.073 2,873,302 1.0522 3.16%
2016-09-29 0 1.900 1.890 1.910 1.830 1.940 4,600,000 8,750,940 1.9024 1.030 1.024 1.035 0.992 1.051 8,488,881 1.0309 4.97%
2016-09-28 0 1.810 1.800 1.820 1.800 1.820 196,000 353,860 1.8054 0.981 0.975 0.986 0.975 0.986 361,700 0.9783 0.00%
2016-09-27 0 1.810 1.810 1.820 1.800 1.850 1,296,000 2,358,480 1.8198 0.981 0.981 0.986 0.975 1.002 2,391,650 0.9861 -1.09%
2016-09-26 0 1.830 1.830 1.840 1.790 1.900 1,665,000 3,086,010 1.8535 0.992 0.992 0.997 0.970 1.030 3,072,606 1.0044 0.00%
2016-09-23 0 1.830 1.830 1.840 1.770 1.850 2,494,000 4,532,010 1.8172 0.992 0.992 0.997 0.959 1.002 4,602,450 0.9847 2.81%
2016-09-22 0 1.780 1.780 1.790 1.770 1.850 2,088,000 3,764,060 1.8027 0.965 0.965 0.970 0.959 1.002 3,853,214 0.9769 -1.66%
2016-09-21 0 1.810 1.800 1.820 1.670 1.840 4,765,000 8,323,640 1.7468 0.981 0.975 0.986 0.905 0.997 8,793,373 0.9466 8.38%
2016-09-20 0 1.670 1.650 1.680 1.620 1.670 650,000 1,069,090 1.6448 0.905 0.894 0.910 0.878 0.905 1,199,516 0.8913 1.83%
2016-09-19 0 1.640 1.640 1.650 1.620 1.660 505,000 830,400 1.6444 0.889 0.889 0.894 0.878 0.900 931,931 0.8911 1.23%
2016-09-15 0 1.620 1.610 1.630 1.560 1.630 1,988,000 3,188,490 1.6039 0.878 0.872 0.883 0.845 0.883 3,668,673 0.8691 2.53%
2016-09-14 0 1.580 1.580 1.590 1.580 1.590 1,542,790 2,446,710 1.5859 0.856 0.856 0.862 0.856 0.862 2,847,078 0.8594 0.64%
2016-09-13 0 1.570 1.570 1.590 1.560 1.600 1,470,000 2,327,300 1.5832 0.851 0.851 0.862 0.845 0.867 2,712,751 0.8579 0.64%
2016-09-12 0 1.560 1.560 1.570 1.550 1.580 572,000 894,880 1.5645 0.845 0.845 0.851 0.840 0.856 1,055,574 0.8478 -2.50%
2016-09-09 0 1.600 1.590 1.620 1.580 1.610 808,000 1,286,560 1.5923 0.867 0.862 0.878 0.856 0.872 1,491,090 0.8628 2.56%
2016-09-08 0 1.560 1.560 1.590 1.540 1.600 786,000 1,243,440 1.5820 0.845 0.845 0.862 0.835 0.867 1,450,491 0.8573 1.30%
2016-09-07 0 1.540 1.540 1.550 1.530 1.550 429,000 662,360 1.5440 0.835 0.835 0.840 0.829 0.840 791,680 0.8367 0.65%
2016-09-06 0 1.530 1.540 1.570 1.520 1.590 376,000 586,890 1.5609 0.829 0.835 0.851 0.824 0.862 693,874 0.8458 -3.16%
2016-09-05 0 1.580 1.560 1.580 1.560 1.580 395,000 618,720 1.5664 0.856 0.845 0.856 0.845 0.856 728,937 0.8488 1.28%
2016-09-02 0 1.560 1.550 1.570 1.530 1.560 338,000 520,720 1.5406 0.845 0.840 0.851 0.829 0.845 623,748 0.8348 1.96%
2016-09-01 0 1.530 1.530 1.540 1.520 1.540 418,000 640,130 1.5314 0.829 0.829 0.835 0.824 0.835 771,381 0.8298 -0.65%
2016-08-31 0 1.540 1.540 1.550 1.530 1.540 115,000 176,910 1.5383 0.835 0.835 0.840 0.829 0.835 212,222 0.8336 -0.65%
2016-08-30 0 1.550 1.550 1.580 1.520 1.580 792,000 1,227,450 1.5498 0.840 0.840 0.856 0.824 0.856 1,461,564 0.8398 -0.64%
2016-08-29 0 1.560 1.560 1.580 1.520 1.630 790,000 1,234,690 1.5629 0.845 0.845 0.856 0.824 0.883 1,457,873 0.8469 -2.50%
2016-08-26 0 1.600 1.600 1.610 1.600 1.630 134,000 215,660 1.6094 0.867 0.867 0.872 0.867 0.883 247,285 0.8721 0.00%
2016-08-25 0 1.600 1.580 1.630 1.580 1.610 302,000 485,080 1.6062 0.867 0.856 0.883 0.856 0.872 557,313 0.8704 -1.23%
2016-08-24 0 1.620 1.610 1.630 1.610 1.620 127,000 205,510 1.6182 0.878 0.872 0.883 0.872 0.878 234,367 0.8769 0.00%
2016-08-23 0 1.620 1.620 1.630 1.600 1.630 173,000 280,200 1.6197 0.878 0.878 0.883 0.867 0.883 319,256 0.8777 -0.61%
2016-08-22 0 1.630 1.620 1.630 1.590 1.640 689,000 1,113,940 1.6167 0.883 0.878 0.883 0.862 0.889 1,271,487 0.8761 -0.61%
2016-08-19 0 1.640 1.640 1.650 1.640 1.660 205,000 338,250 1.6500 0.889 0.889 0.894 0.889 0.900 378,309 0.8941 -1.80%
2016-08-18 0 1.670 1.660 1.670 1.650 1.730 1,684,000 2,831,280 1.6813 0.905 0.900 0.905 0.894 0.937 3,107,669 0.9111 2.45%
2016-08-17 0 1.630 1.620 1.630 1.620 1.660 524,000 853,830 1.6294 0.883 0.878 0.883 0.878 0.900 966,994 0.8830 0.62%
2016-08-16 0 1.620 1.620 1.630 1.610 1.640 352,000 572,250 1.6257 0.878 0.878 0.883 0.872 0.889 649,584 0.8809 0.62%
2016-08-15 0 1.610 1.610 1.630 1.610 1.630 570,000 923,610 1.6204 0.872 0.872 0.883 0.872 0.883 1,051,883 0.8781 -1.23%
2016-08-12 0 1.630 1.620 1.630 1.620 1.650 432,000 706,680 1.6358 0.883 0.878 0.883 0.878 0.894 797,217 0.8864 0.00%
2016-08-11 0 1.630 1.630 1.640 1.630 1.640 204,000 333,670 1.6356 0.883 0.883 0.889 0.883 0.889 376,463 0.8863 -0.61%
2016-08-10 0 1.640 1.630 1.640 1.630 1.640 377,000 617,730 1.6385 0.889 0.883 0.889 0.883 0.889 695,719 0.8879 0.00%
2016-08-09 0 1.640 1.620 1.650 1.610 1.650 530,000 866,010 1.6340 0.889 0.878 0.894 0.872 0.894 978,067 0.8854 0.00%
2016-08-08 0 1.640 1.640 1.650 1.640 1.650 555,000 911,710 1.6427 0.889 0.889 0.894 0.889 0.894 1,024,202 0.8902 0.00%
2016-08-05 0 1.640 1.640 1.650 1.610 1.650 888,000 1,455,300 1.6389 0.889 0.889 0.894 0.872 0.894 1,638,723 0.8881 1.86%
2016-08-04 0 1.610 1.610 1.620 1.610 1.640 239,000 387,630 1.6219 0.872 0.872 0.878 0.872 0.889 441,053 0.8789 -0.62%
2016-08-03 0 1.620 1.620 1.640 1.590 1.630 327,000 527,260 1.6124 0.878 0.878 0.889 0.862 0.883 603,449 0.8737 1.25%
2016-08-01 0 1.600 1.600 1.630 1.590 1.630 420,000 677,010 1.6119 0.867 0.867 0.883 0.862 0.883 775,072 0.8735 -0.62%
2016-07-29 0 1.610 1.610 1.630 1.600 1.650 1,316,000 2,124,240 1.6142 0.872 0.872 0.883 0.867 0.894 2,428,558 0.8747 0.00%
2016-07-28 0 1.610 1.610 1.640 1.600 1.660 2,034,000 3,304,150 1.6245 0.872 0.872 0.889 0.867 0.900 3,753,562 0.8803 -2.42%
2016-07-27 0 1.650 1.650 1.660 1.630 1.690 340,000 560,030 1.6471 0.894 0.894 0.900 0.883 0.916 627,439 0.8926 0.61%
2016-07-26 0 1.640 1.640 1.660 1.630 1.680 1,270,000 2,099,920 1.6535 0.889 0.889 0.900 0.883 0.910 2,343,669 0.8960 -0.61%
2016-07-25 0 1.650 1.650 1.660 1.610 1.690 978,000 1,626,890 1.6635 0.894 0.894 0.900 0.872 0.916 1,804,810 0.9014 -1.20%
2016-07-22 0 1.670 1.670 1.690 1.660 1.690 516,000 864,090 1.6746 0.905 0.905 0.916 0.900 0.916 952,231 0.9074 -0.60%
2016-07-21 0 1.680 1.670 1.690 1.650 1.700 1,574,000 2,645,860 1.6810 0.910 0.905 0.916 0.894 0.921 2,904,674 0.9109 1.82%
2016-07-20 0 1.650 1.650 1.660 1.620 1.670 1,592,000 2,627,960 1.6507 0.894 0.894 0.900 0.878 0.905 2,937,891 0.8945 0.61%
2016-07-19 0 1.640 1.620 1.650 1.600 1.650 1,817,000 2,965,760 1.6322 0.889 0.878 0.894 0.867 0.894 3,353,108 0.8845 1.86%
2016-07-18 0 1.610 1.600 1.620 1.580 1.740 5,443,000 8,797,020 1.6162 0.872 0.867 0.878 0.856 0.943 10,044,560 0.8758 -12.97%
2016-07-15 0 1.850 1.850 1.860 1.840 1.850 22,000 40,490 1.8405 1.002 1.002 1.008 0.997 1.002 40,599 0.9973 -1.07%
2016-07-14 0 1.870 1.840 1.870 1.840 1.870 42,000 77,880 1.8543 1.013 0.997 1.013 0.997 1.013 77,507 1.0048 1.63%
2016-07-13 0 1.840 1.830 1.850 1.830 1.840 117,447 216,054 1.8396 0.997 0.992 1.002 0.992 0.997 216,738 0.9968 0.55%
2016-07-12 0 1.830 1.830 1.840 1.810 1.850 255,000 466,750 1.8304 0.992 0.992 0.997 0.981 1.002 470,579 0.9919 1.10%
2016-07-11 0 1.810 1.810 1.830 1.810 1.830 410,000 744,830 1.8167 0.981 0.981 0.992 0.981 0.992 756,618 0.9844 -0.55%
2016-07-08 0 1.820 1.800 1.830 1.810 1.860 87,000 159,380 1.8320 0.986 0.975 0.992 0.981 1.008 160,551 0.9927 -1.09%
2016-07-07 0 1.840 1.840 1.850 1.820 1.850 218,718 402,473 1.8401 0.997 0.997 1.002 0.986 1.002 403,624 0.9971 0.55%
2016-07-06 0 1.830 1.820 1.830 1.820 1.840 125,000 229,000 1.8320 0.992 0.986 0.992 0.986 0.997 230,676 0.9927 0.00%
2016-07-05 0 1.830 1.820 1.860 1.820 1.850 517,000 950,900 1.8393 0.992 0.986 1.008 0.986 1.002 954,076 0.9967 0.00%
2016-07-04 0 1.830 1.830 1.850 1.820 1.850 185,000 339,380 1.8345 0.992 0.992 1.002 0.986 1.002 341,401 0.9941 0.55%
2016-06-30 0 1.820 1.820 1.840 1.810 1.860 375,000 687,160 1.8324 0.986 0.986 0.997 0.981 1.008 692,028 0.9930 0.00%
2016-06-29 0 1.820 1.800 1.820 1.800 1.850 279,000 506,140 1.8141 0.986 0.975 0.986 0.975 1.002 514,869 0.9830 0.00%
2016-06-28 0 1.820 1.810 1.850 1.800 1.860 326,510 598,597 1.8333 0.986 0.981 1.002 0.975 1.008 602,544 0.9934 -1.09%
2016-06-27 0 1.840 1.830 1.860 1.790 1.860 353,000 646,930 1.8327 0.997 0.992 1.008 0.970 1.008 651,429 0.9931 2.22%
2016-06-24 0 1.800 1.800 1.860 1.800 1.920 1,360,866 2,488,494 1.8286 0.975 0.975 1.008 0.975 1.040 2,511,354 0.9909 -3.44%
2016-06-23 0 1.970 1.950 1.980 1.940 1.970 337,000 657,510 1.9511 1.010 1.000 1.015 0.995 1.010 657,198 1.0005 1.03%
2016-06-22 0 1.950 1.950 1.970 1.940 1.970 668,000 1,302,700 1.9501 1.000 1.000 1.010 0.995 1.010 1,302,695 1.0000 0.52%
2016-06-21 0 1.940 1.930 1.940 1.920 1.940 169,000 327,250 1.9364 0.995 0.990 0.995 0.985 0.995 329,574 0.9929 1.04%
2016-06-20 0 1.920 1.920 1.930 1.890 1.950 233,000 446,830 1.9177 0.985 0.985 0.990 0.969 1.000 454,383 0.9834 0.52%
2016-06-17 0 1.910 1.910 1.920 1.910 1.930 124,848 238,791 1.9127 0.979 0.979 0.985 0.979 0.990 243,471 0.9808 0.00%
2016-06-16 0 1.910 1.910 1.920 1.900 1.960 140,844 268,534 1.9066 0.979 0.979 0.985 0.974 1.005 274,666 0.9777 -0.52%
2016-06-15 0 1.920 1.910 1.950 1.900 1.950 228,000 439,100 1.9259 0.985 0.979 1.000 0.974 1.000 444,632 0.9876 0.52%
2016-06-14 0 1.910 1.910 1.920 1.900 1.940 121,000 231,920 1.9167 0.979 0.979 0.985 0.974 0.995 235,967 0.9828 0.00%
2016-06-13 0 1.910 1.910 1.920 1.900 1.920 165,990 317,101 1.9104 0.979 0.979 0.985 0.974 0.985 323,704 0.9796 -1.55%
2016-06-10 0 1.940 1.940 1.950 1.940 1.970 307,000 598,260 1.9487 0.995 0.995 1.000 0.995 1.010 598,694 0.9993 -0.51%
2016-06-08 0 1.950 1.950 1.990 1.940 2.000 326,000 640,150 1.9637 1.000 1.000 1.020 0.995 1.026 635,746 1.0069 -1.02%
2016-06-07 0 1.970 1.970 2.000 1.960 2.010 306,000 604,840 1.9766 1.010 1.010 1.026 1.005 1.031 596,744 1.0136 0.00%
2016-06-06 0 1.970 1.970 2.000 1.940 1.990 387,000 761,490 1.9677 1.010 1.010 1.026 0.995 1.020 754,705 1.0090 -1.01%
2016-06-03 0 1.990 1.990 2.000 1.980 2.010 203,000 405,260 1.9964 1.020 1.020 1.026 1.015 1.031 395,879 1.0237 -0.50%
2016-06-02 0 2.000 1.990 2.010 1.980 2.010 73,000 145,670 1.9955 1.026 1.020 1.031 1.015 1.031 142,360 1.0232 2.04%
2016-06-01 0 1.960 1.960 2.000 1.950 1.970 85,000 166,660 1.9607 1.005 1.005 1.026 1.000 1.010 165,762 1.0054 0.00%
2016-05-31 0 1.960 1.960 2.000 1.950 1.990 107,000 211,040 1.9723 1.005 1.005 1.026 1.000 1.020 208,665 1.0114 1.03%
2016-05-30 0 1.940 1.930 1.950 1.920 1.950 158,000 305,620 1.9343 0.995 0.990 1.000 0.985 1.000 308,123 0.9919 1.04%
2016-05-27 0 1.920 1.920 1.950 1.920 1.950 173,000 334,740 1.9349 0.985 0.985 1.000 0.985 1.000 337,375 0.9922 -1.54%
2016-05-26 0 1.950 1.930 1.950 1.920 1.950 95,000 183,970 1.9365 1.000 0.990 1.000 0.985 1.000 185,264 0.9930 0.00%
2016-05-25 0 1.950 1.950 1.970 1.920 1.980 179,000 350,280 1.9569 1.000 1.000 1.010 0.985 1.015 349,075 1.0035 2.09%
2016-05-24 0 1.910 1.910 1.920 1.900 1.950 189,000 363,360 1.9225 0.979 0.979 0.985 0.974 1.000 368,577 0.9858 -4.98%
2016-05-23 0 2.010 1.930 2.000 1.880 2.030 278,000 544,950 1.9603 1.031 0.990 1.026 0.964 1.041 542,140 1.0052 6.35%
2016-05-20 0 1.890 1.890 1.900 1.880 1.910 214,000 406,170 1.8980 0.969 0.969 0.974 0.964 0.979 417,330 0.9733 -0.53%
2016-05-19 0 1.900 1.890 1.900 1.850 1.900 140,000 261,950 1.8711 0.974 0.969 0.974 0.949 0.974 273,020 0.9595 0.53%
2016-05-18 0 1.890 1.880 1.900 1.860 1.910 112,000 211,080 1.8846 0.969 0.964 0.974 0.954 0.979 218,416 0.9664 -0.53%
2016-05-17 0 1.900 1.890 1.910 1.860 1.910 124,000 233,680 1.8845 0.974 0.969 0.979 0.954 0.979 241,818 0.9663 -1.04%
2016-05-16 0 1.920 1.900 1.930 1.900 1.920 21,000 40,020 1.9057 0.985 0.974 0.990 0.974 0.985 40,953 0.9772 1.05%
2016-05-13 0 1.900 1.880 1.920 1.890 1.940 159,000 303,460 1.9086 0.974 0.964 0.985 0.969 0.995 310,073 0.9787 -0.52%
2016-05-12 0 1.910 1.900 1.970 1.910 1.930 47,000 89,850 1.9117 0.979 0.974 1.010 0.979 0.990 91,657 0.9803 -1.04%
2016-05-11 0 1.930 1.910 1.930 1.880 1.940 62,000 117,940 1.9023 0.990 0.979 0.990 0.964 0.995 120,909 0.9754 0.52%
2016-05-10 0 1.920 1.920 1.930 1.910 1.930 114,000 219,620 1.9265 0.985 0.985 0.990 0.979 0.990 222,316 0.9879 -1.54%
2016-05-09 0 1.950 1.910 1.940 1.910 1.950 281,000 540,760 1.9244 1.000 0.979 0.995 0.979 1.000 547,990 0.9868 1.04%
2016-05-06 0 1.930 1.930 1.950 1.930 2.000 374,000 729,800 1.9513 0.990 0.990 1.000 0.990 1.026 729,353 1.0006 -3.02%
2016-05-05 0 1.990 1.990 2.000 1.960 2.000 210,000 417,410 1.9877 1.020 1.020 1.026 1.005 1.026 409,530 1.0192 -0.50%
2016-05-04 0 2.000 1.990 2.010 1.980 2.040 126,000 252,300 2.0024 1.026 1.020 1.031 1.015 1.046 245,718 1.0268 -0.99%
2016-05-03 0 2.020 2.020 2.030 2.000 2.020 502,000 1,013,500 2.0189 1.036 1.036 1.041 1.026 1.036 978,971 1.0353 0.00%
2016-04-29 0 2.020 2.020 2.030 1.970 2.020 510,000 1,029,700 2.0190 1.036 1.036 1.041 1.010 1.036 994,573 1.0353 0.00%
2016-04-28 0 2.020 2.020 2.030 1.990 2.050 505,000 1,016,610 2.0131 1.036 1.036 1.041 1.020 1.051 984,822 1.0323 0.00%
2016-04-27 0 2.020 2.020 2.030 2.010 2.030 302,000 609,990 2.0198 1.036 1.036 1.041 1.031 1.041 588,943 1.0357 0.00%
2016-04-26 0 2.020 2.020 2.050 1.990 2.040 459,000 925,490 2.0163 1.036 1.036 1.051 1.020 1.046 895,115 1.0339 0.00%
2016-04-25 0 2.020 2.020 2.030 2.000 2.050 1,080,000 2,174,340 2.0133 1.036 1.036 1.041 1.026 1.051 2,106,154 1.0324 0.00%
2016-04-22 0 2.020 2.020 2.030 1.960 2.020 1,679,619 3,373,789 2.0087 1.036 1.036 1.041 1.005 1.036 3,275,496 1.0300 -0.98%
2016-04-21 0 2.040 2.030 2.040 2.000 2.040 888,418 1,794,657 2.0201 1.046 1.041 1.046 1.026 1.046 1,732,542 1.0359 0.99%
2016-04-20 0 2.020 2.020 2.040 2.000 2.040 1,125,000 2,271,140 2.0188 1.036 1.036 1.046 1.026 1.046 2,193,910 1.0352 -0.98%
2016-04-19 0 2.040 2.040 2.050 2.020 2.050 667,000 1,357,820 2.0357 1.046 1.046 1.051 1.036 1.051 1,300,745 1.0439 0.49%
2016-04-18 0 2.030 2.020 2.040 2.000 2.060 539,000 1,093,370 2.0285 1.041 1.036 1.046 1.026 1.056 1,051,127 1.0402 -0.98%
2016-04-15 0 2.050 2.040 2.050 2.000 2.050 910,000 1,840,010 2.0220 1.051 1.046 1.051 1.026 1.051 1,774,630 1.0368 1.99%
2016-04-14 0 2.010 2.000 2.010 1.940 2.030 1,527,000 3,022,630 1.9795 1.031 1.026 1.031 0.995 1.041 2,977,867 1.0150 2.55%
2016-04-13 0 1.960 1.940 1.960 1.900 1.960 886,000 1,708,810 1.9287 1.005 0.995 1.005 0.974 1.005 1,727,826 0.9890 2.08%
2016-04-12 0 1.920 1.910 1.920 1.870 1.920 690,000 1,306,490 1.8935 0.985 0.979 0.985 0.959 0.985 1,345,598 0.9709 0.00%
2016-04-11 0 1.920 1.910 1.920 1.810 1.940 1,354,000 2,553,120 1.8856 0.985 0.979 0.985 0.928 0.995 2,640,493 0.9669 0.00%
2016-04-08 0 1.920 1.890 1.920 1.870 1.920 233,000 441,930 1.8967 0.985 0.969 0.985 0.959 0.985 454,383 0.9726 0.00%
2016-04-07 0 1.920 1.900 1.930 1.890 1.930 330,000 631,210 1.9128 0.985 0.974 0.990 0.969 0.990 643,547 0.9808 0.52%
2016-04-06 0 1.910 1.900 1.920 1.860 1.930 745,743 1,419,634 1.9037 0.979 0.974 0.985 0.954 0.990 1,454,305 0.9762 -1.55%
2016-04-05 0 1.940 1.920 1.940 1.880 1.960 885,000 1,705,320 1.9269 0.995 0.985 0.995 0.964 1.005 1,725,876 0.9881 -1.02%
2016-04-01 0 1.960 1.950 1.970 1.950 1.990 309,000 607,120 1.9648 1.005 1.000 1.010 1.000 1.020 602,594 1.0075 -1.51%
2016-03-31 0 1.990 1.960 1.990 1.970 2.000 823,000 1,631,270 1.9821 1.020 1.005 1.020 1.010 1.026 1,604,967 1.0164 0.51%
2016-03-30 0 1.980 1.960 1.980 1.960 2.030 3,891,000 7,722,150 1.9846 1.015 1.005 1.015 1.005 1.041 7,588,004 1.0177 -0.50%
2016-03-29 0 1.990 1.990 2.010 1.980 2.060 1,971,000 3,960,120 2.0092 1.020 1.020 1.031 1.015 1.056 3,843,731 1.0303 -0.50%
2016-03-24 0 2.000 2.010 2.020 1.950 2.030 1,251,000 2,476,490 1.9796 1.026 1.031 1.036 1.000 1.041 2,439,628 1.0151 -1.48%
2016-03-23 0 2.030 2.030 2.050 1.920 2.140 2,144,418 4,366,738 2.0363 1.041 1.041 1.051 0.985 1.097 4,181,920 1.0442 5.18%
2016-03-22 0 1.930 1.930 1.940 1.920 1.990 564,675 1,100,509 1.9489 0.990 0.990 0.995 0.985 1.020 1,101,197 0.9994 -1.03%
2016-03-21 0 1.950 1.940 1.980 1.920 2.000 819,000 1,615,250 1.9722 1.000 0.995 1.015 0.985 1.026 1,597,167 1.0113 1.56%
2016-03-18 0 1.920 1.920 1.940 1.900 1.940 300,000 576,650 1.9222 0.985 0.985 0.995 0.974 0.995 585,043 0.9857 0.00%
2016-03-17 0 1.920 1.910 1.940 1.880 1.940 291,000 556,710 1.9131 0.985 0.979 0.995 0.964 0.995 567,491 0.9810 1.59%
2016-03-16 0 1.890 1.890 1.900 1.860 1.930 170,923 323,671 1.8937 0.969 0.969 0.974 0.954 0.990 333,324 0.9710 -1.05%
2016-03-15 0 1.910 1.880 1.910 1.820 1.910 637,000 1,203,080 1.8887 0.979 0.964 0.979 0.933 0.979 1,242,241 0.9685 -0.52%
2016-03-14 0 1.920 1.920 1.940 1.910 1.940 267,000 513,430 1.9230 0.985 0.985 0.995 0.979 0.995 520,688 0.9861 1.05%
2016-03-11 0 1.900 1.900 1.910 1.880 1.910 593,000 1,125,320 1.8977 0.974 0.974 0.979 0.964 0.979 1,156,434 0.9731 0.00%
2016-03-10 0 1.900 1.900 1.910 1.870 1.900 324,000 611,400 1.8870 0.974 0.974 0.979 0.959 0.974 631,846 0.9676 0.00%
2016-03-09 0 1.900 1.900 1.930 1.860 1.920 497,000 937,370 1.8861 0.974 0.974 0.990 0.954 0.985 969,221 0.9671 0.00%
2016-03-08 0 1.900 1.870 1.910 1.860 1.950 955,209 1,799,387 1.8838 0.974 0.959 0.979 0.954 1.000 1,862,794 0.9660 0.00%
2016-03-07 0 1.900 1.900 1.930 1.890 1.950 410,000 787,710 1.9212 0.974 0.974 0.990 0.969 1.000 799,558 0.9852 -0.52%
2016-03-04 0 1.910 1.900 1.910 1.810 1.910 559,000 1,050,470 1.8792 0.979 0.974 0.979 0.928 0.979 1,090,130 0.9636 3.80%
2016-03-03 0 1.840 1.840 1.860 1.840 1.890 372,000 692,310 1.8610 0.944 0.944 0.954 0.944 0.969 725,453 0.9543 -1.08%
2016-03-02 0 1.860 1.850 1.870 1.810 1.890 876,000 1,620,665 1.8501 0.954 0.949 0.959 0.928 0.969 1,708,325 0.9487 2.76%
2016-03-01 0 1.810 1.810 1.830 1.780 1.830 254,000 461,940 1.8187 0.928 0.928 0.938 0.913 0.938 495,336 0.9326 1.12%
2016-02-29 0 1.790 1.790 1.800 1.780 1.820 340,000 609,670 1.7931 0.918 0.918 0.923 0.913 0.933 663,048 0.9195 0.00%
2016-02-26 0 1.790 1.790 1.830 1.700 1.950 1,718,000 3,126,620 1.8199 0.918 0.918 0.938 0.872 1.000 3,350,345 0.9332 -3.76%
2016-02-25 0 1.860 1.860 1.910 1.860 1.960 433,000 825,175 1.9057 0.954 0.954 0.979 0.954 1.005 844,412 0.9772 -3.12%
2016-02-24 0 1.920 1.920 1.950 1.900 1.970 512,000 987,415 1.9285 0.985 0.985 1.000 0.974 1.010 998,473 0.9889 -0.52%
2016-02-23 0 1.930 1.930 2.000 1.920 2.100 800,000 1,616,390 2.0205 0.990 0.990 1.026 0.985 1.077 1,560,114 1.0361 -8.53%
2016-02-22 0 2.110 2.080 2.110 2.050 2.120 865,209 1,802,944 2.0838 1.082 1.067 1.082 1.051 1.087 1,687,281 1.0686 2.93%
2016-02-19 0 2.050 2.050 2.060 2.040 2.130 436,000 907,750 2.0820 1.051 1.051 1.056 1.046 1.092 850,262 1.0676 -0.97%
2016-02-18 0 2.070 2.070 2.080 2.000 2.100 405,000 831,500 2.0531 1.061 1.061 1.067 1.026 1.077 789,808 1.0528 4.02%
2016-02-17 0 1.990 1.990 2.000 1.940 2.050 475,000 956,580 2.0139 1.020 1.020 1.026 0.995 1.051 926,318 1.0327 -2.93%
2016-02-16 0 2.050 2.040 2.050 2.000 2.080 522,209 1,066,250 2.0418 1.051 1.046 1.051 1.026 1.067 1,018,382 1.0470 3.02%
2016-02-15 0 1.990 1.990 2.030 1.880 2.030 545,000 1,075,297 1.9730 1.020 1.020 1.041 0.964 1.041 1,062,828 1.0117 5.85%
2016-02-12 0 1.880 1.860 1.920 1.860 1.940 441,000 836,310 1.8964 0.964 0.954 0.985 0.954 0.995 860,013 0.9724 -0.53%
2016-02-11 0 1.890 1.880 1.890 1.870 1.920 232,000 440,580 1.8991 0.969 0.964 0.969 0.959 0.985 452,433 0.9738 -5.03%
2016-02-05 0 1.990 1.980 2.020 1.950 2.030 301,222 600,265 1.9928 1.020 1.015 1.036 1.000 1.041 587,426 1.0219 1.02%
2016-02-04 0 1.970 1.960 2.000 1.950 2.010 602,000 1,191,660 1.9795 1.010 1.005 1.026 1.000 1.031 1,173,986 1.0151 1.03%
2016-02-03 0 1.950 1.940 1.970 1.940 1.990 197,000 385,350 1.9561 1.000 0.995 1.010 0.995 1.020 384,178 1.0031 -1.02%
2016-02-02 0 1.970 1.970 1.980 1.960 1.990 246,000 487,335 1.9810 1.010 1.010 1.015 1.005 1.020 479,735 1.0158 -1.01%
2016-02-01 0 1.990 1.960 1.990 1.940 1.990 999,000 1,971,059 1.9730 1.020 1.005 1.020 0.995 1.020 1,948,192 1.0117 0.51%
2016-01-29 0 1.980 1.980 2.000 1.950 2.050 550,000 1,095,935 1.9926 1.015 1.015 1.026 1.000 1.051 1,072,578 1.0218 -1.49%
2016-01-28 0 2.010 1.970 2.010 1.970 2.030 178,000 355,050 1.9947 1.031 1.010 1.031 1.010 1.041 347,125 1.0228 -0.50%
2016-01-27 0 2.020 1.980 2.020 1.970 2.030 311,000 620,900 1.9965 1.036 1.015 1.036 1.010 1.041 606,494 1.0238 2.02%
2016-01-26 0 1.980 1.970 1.980 1.970 2.030 438,000 871,620 1.9900 1.015 1.010 1.015 1.010 1.041 854,162 1.0204 -2.46%
2016-01-25 0 2.030 2.010 2.080 2.000 2.110 960,000 1,944,305 2.0253 1.041 1.031 1.067 1.026 1.082 1,872,137 1.0385 -3.79%
2016-01-22 0 2.110 2.080 2.110 2.070 2.140 351,000 733,720 2.0904 1.082 1.067 1.082 1.061 1.097 684,500 1.0719 -0.47%
2016-01-21 0 2.120 2.090 2.110 2.070 2.170 570,000 1,201,930 2.1086 1.087 1.072 1.082 1.061 1.113 1,111,581 1.0813 -0.47%
2016-01-20 0 2.130 2.090 2.140 2.090 2.160 771,000 1,637,300 2.1236 1.092 1.072 1.097 1.072 1.108 1,503,560 1.0889 -0.47%
2016-01-19 0 2.140 2.140 2.160 2.120 2.190 485,000 1,038,790 2.1418 1.097 1.097 1.108 1.087 1.123 945,819 1.0983 -0.93%
2016-01-18 0 2.160 2.150 2.160 2.100 2.190 1,403,000 2,989,210 2.1306 1.108 1.102 1.108 1.077 1.123 2,736,050 1.0925 -3.57%
2016-01-15 0 2.240 2.240 2.250 2.240 2.280 449,000 1,016,090 2.2630 1.149 1.149 1.154 1.149 1.169 875,614 1.1604 -2.18%
2016-01-14 0 2.290 2.270 2.300 2.250 2.290 450,000 1,023,655 2.2748 1.174 1.164 1.179 1.154 1.174 877,564 1.1665 -0.43%
2016-01-13 0 2.300 2.290 2.320 2.280 2.360 762,900 1,770,937 2.3213 1.179 1.174 1.190 1.169 1.210 1,487,764 1.1903 -1.29%
2016-01-12 0 2.330 2.310 2.330 2.310 2.380 501,000 1,173,675 2.3427 1.195 1.185 1.195 1.185 1.220 977,021 1.2013 -2.10%
2016-01-11 0 2.380 2.380 2.390 2.370 2.450 1,521,000 3,653,550 2.4021 1.220 1.220 1.226 1.215 1.256 2,966,167 1.2317 -2.86%
2016-01-08 0 2.450 2.450 2.480 2.450 2.510 368,000 910,000 2.4728 1.256 1.256 1.272 1.256 1.287 717,652 1.2680 0.00%
2016-01-07 0 2.450 2.440 2.460 2.430 2.500 1,561,100 3,836,176 2.4574 1.256 1.251 1.261 1.246 1.282 3,044,367 1.2601 -2.78%
2016-01-06 0 2.520 2.500 2.520 2.490 2.550 278,000 698,610 2.5130 1.292 1.282 1.292 1.277 1.308 542,140 1.2886 0.00%
2016-01-05 0 2.520 2.510 2.530 2.490 2.580 569,000 1,442,290 2.5348 1.292 1.287 1.297 1.277 1.323 1,109,631 1.2998 0.40%
2016-01-04 0 2.510 2.510 2.540 2.510 2.680 865,000 2,211,190 2.5563 1.287 1.287 1.302 1.287 1.374 1,686,873 1.3108 -5.28%
2015-12-31 0 2.650 2.630 2.650 2.610 2.700 232,000 617,510 2.6617 1.359 1.349 1.359 1.338 1.385 452,433 1.3649 0.00%
2015-12-30 0 2.650 2.610 2.670 2.500 2.700 1,410,000 3,681,890 2.6113 1.359 1.338 1.369 1.282 1.385 2,749,701 1.3390 6.00%
2015-12-29 0 2.500 2.500 2.510 2.490 2.570 1,062,000 2,672,950 2.5169 1.282 1.282 1.287 1.277 1.318 2,071,051 1.2906 -2.34%
2015-12-28 0 2.560 2.550 2.570 2.500 2.620 1,516,500 3,882,160 2.5599 1.313 1.308 1.318 1.282 1.343 2,957,391 1.3127 1.99%
2015-12-24 0 2.510 2.500 2.520 2.490 2.520 346,000 865,665 2.5019 1.287 1.282 1.292 1.277 1.292 674,749 1.2829 1.62%
2015-12-23 0 2.470 2.470 2.490 2.470 2.490 191,000 473,950 2.4814 1.267 1.267 1.277 1.267 1.277 372,477 1.2724 -0.80%
2015-12-22 0 2.490 2.480 2.490 2.460 2.500 637,000 1,585,320 2.4887 1.277 1.272 1.277 1.261 1.282 1,242,241 1.2762 0.81%
2015-12-21 0 2.470 2.470 2.480 2.450 2.470 385,600 950,393 2.4647 1.267 1.267 1.272 1.256 1.267 751,975 1.2639 -0.40%
2015-12-18 0 2.480 2.470 2.480 2.440 2.500 369,000 916,640 2.4841 1.272 1.267 1.272 1.251 1.282 719,603 1.2738 -0.40%
2015-12-17 0 2.490 2.460 2.490 2.420 2.500 1,458,000 3,587,450 2.4605 1.277 1.261 1.277 1.241 1.282 2,843,308 1.2617 2.47%
2015-12-16 0 2.430 2.420 2.430 2.420 2.460 562,000 1,373,640 2.4442 1.246 1.241 1.246 1.241 1.261 1,095,980 1.2533 0.41%
2015-12-15 0 2.420 2.400 2.420 2.390 2.430 547,000 1,322,130 2.4171 1.241 1.231 1.241 1.226 1.246 1,066,728 1.2394 0.41%
2015-12-14 0 2.410 2.400 2.410 2.400 2.440 677,000 1,638,540 2.4203 1.236 1.231 1.236 1.231 1.251 1,320,246 1.2411 -0.41%
2015-12-11 0 2.420 2.400 2.420 2.410 2.440 645,000 1,563,480 2.4240 1.241 1.231 1.241 1.236 1.251 1,257,842 1.2430 -0.41%
2015-12-10 0 2.430 2.420 2.430 2.420 2.500 634,000 1,542,430 2.4329 1.246 1.241 1.246 1.241 1.282 1,236,390 1.2475 -0.82%
2015-12-09 0 2.450 2.430 2.450 2.420 2.450 428,000 1,043,930 2.4391 1.256 1.246 1.256 1.241 1.256 834,661 1.2507 0.82%
2015-12-08 0 2.430 2.420 2.440 2.400 2.450 608,000 1,478,160 2.4312 1.246 1.241 1.251 1.231 1.256 1,185,687 1.2467 -0.41%
2015-12-07 0 2.440 2.420 2.440 2.420 2.450 723,000 1,757,570 2.4309 1.251 1.241 1.251 1.241 1.256 1,409,953 1.2465 1.24%
2015-12-04 0 2.410 2.400 2.430 2.400 2.440 930,000 2,252,310 2.4218 1.236 1.231 1.246 1.231 1.251 1,813,632 1.2419 -0.82%
2015-12-03 0 2.430 2.430 2.440 2.400 2.500 1,582,425 3,862,495 2.4409 1.246 1.246 1.251 1.231 1.282 3,085,954 1.2516 -2.80%
2015-12-02 0 2.500 2.470 2.500 2.440 2.500 818,000 2,025,865 2.4766 1.282 1.267 1.282 1.251 1.282 1,595,216 1.2700 2.46%
2015-12-01 0 2.440 2.440 2.450 2.430 2.480 1,647,500 4,029,145 2.4456 1.251 1.251 1.256 1.246 1.272 3,212,860 1.2541 -0.41%
2015-11-30 0 2.450 2.450 2.470 2.380 2.490 3,029,565 7,368,492 2.4322 1.256 1.256 1.267 1.220 1.277 5,908,083 1.2472 -0.81%
2015-11-27 0 2.470 2.450 2.460 2.460 2.510 1,832,000 4,518,825 2.4666 1.267 1.256 1.261 1.261 1.287 3,572,661 1.2648 -0.80%
2015-11-26 0 2.490 2.490 2.510 2.480 2.520 3,309,000 8,240,810 2.4904 1.277 1.277 1.287 1.272 1.292 6,453,021 1.2770 0.40%
2015-11-25 0 2.480 2.480 2.490 2.460 2.510 2,454,000 6,098,850 2.4853 1.272 1.272 1.277 1.261 1.287 4,785,649 1.2744 -1.59%
2015-11-24 0 2.520 2.500 2.520 2.500 2.530 1,039,346 2,609,312 2.5105 1.292 1.282 1.292 1.282 1.297 2,026,873 1.2874 -0.79%
2015-11-23 0 2.540 2.530 2.540 2.510 2.550 759,000 1,925,785 2.5373 1.302 1.297 1.302 1.287 1.308 1,480,158 1.3011 0.00%
2015-11-20 0 2.540 2.530 2.550 2.500 2.550 1,005,000 2,548,905 2.5362 1.302 1.297 1.308 1.282 1.308 1,959,893 1.3005 0.40%
2015-11-19 0 2.530 2.520 2.540 2.490 2.540 708,636 1,781,868 2.5145 1.297 1.292 1.302 1.277 1.302 1,381,941 1.2894 1.20%
2015-11-18 0 2.500 2.490 2.500 2.490 2.540 823,000 2,061,160 2.5044 1.282 1.277 1.282 1.277 1.302 1,604,967 1.2842 -0.40%
2015-11-17 0 2.510 2.490 2.520 2.460 2.510 1,055,000 2,628,990 2.4919 1.287 1.277 1.292 1.261 1.287 2,057,400 1.2778 1.21%
2015-11-16 0 2.480 2.460 2.480 2.370 2.540 1,694,200 4,184,157 2.4697 1.272 1.261 1.272 1.215 1.302 3,303,931 1.2664 -0.80%
2015-11-13 0 2.500 2.490 2.500 2.470 2.510 682,000 1,699,450 2.4919 1.282 1.277 1.282 1.267 1.287 1,329,997 1.2778 0.40%
2015-11-12 0 2.490 2.490 2.500 2.490 2.530 1,063,000 2,660,350 2.5027 1.277 1.277 1.282 1.277 1.297 2,073,001 1.2833 0.00%
2015-11-11 0 2.490 2.490 2.500 2.480 2.510 1,571,000 3,918,490 2.4943 1.277 1.277 1.282 1.272 1.287 3,063,674 1.2790 -1.19%
2015-11-10 0 2.520 2.510 2.520 2.490 2.540 815,000 2,050,080 2.5154 1.292 1.287 1.292 1.277 1.302 1,589,366 1.2899 0.00%
2015-11-09 0 2.520 2.520 2.530 2.500 2.560 1,185,000 3,010,575 2.5406 1.292 1.292 1.297 1.282 1.313 2,310,919 1.3028 0.80%
2015-11-06 0 2.500 2.500 2.520 2.490 2.540 874,000 2,192,635 2.5087 1.282 1.282 1.292 1.277 1.302 1,704,424 1.2864 -0.79%
2015-11-05 0 2.520 2.500 2.510 2.490 2.570 1,405,000 3,550,325 2.5269 1.292 1.282 1.287 1.277 1.318 2,739,950 1.2958 0.40%
2015-11-04 0 2.510 2.490 2.510 2.490 2.560 2,167,000 5,427,370 2.5046 1.287 1.277 1.287 1.277 1.313 4,225,959 1.2843 -0.40%
2015-11-03 0 2.520 2.500 2.520 2.460 2.530 330,000 827,375 2.5072 1.292 1.282 1.292 1.261 1.297 643,547 1.2856 0.80%
2015-11-02 0 2.500 2.460 2.500 2.390 2.520 1,613,000 4,001,825 2.4810 1.282 1.261 1.282 1.226 1.292 3,145,580 1.2722 0.40%
2015-10-30 0 2.490 2.480 2.490 2.470 2.500 655,000 1,626,240 2.4828 1.277 1.272 1.277 1.267 1.282 1,277,343 1.2731 0.81%
2015-10-29 0 2.470 2.460 2.470 2.450 2.520 1,573,636 3,925,163 2.4943 1.267 1.261 1.267 1.256 1.292 3,068,814 1.2790 -1.20%
2015-10-28 0 2.500 2.490 2.500 2.490 2.570 1,414,000 3,556,520 2.5152 1.282 1.277 1.282 1.277 1.318 2,757,501 1.2898 -2.72%
2015-10-27 0 2.570 2.520 2.560 2.510 2.600 746,000 1,899,520 2.5463 1.318 1.292 1.313 1.287 1.333 1,454,806 1.3057 -0.39%
2015-10-26 0 2.580 2.550 2.590 2.510 2.590 363,332 928,480 2.5555 1.323 1.308 1.328 1.287 1.328 708,549 1.3104 0.00%
2015-10-23 0 2.580 2.580 2.590 2.550 2.600 610,000 1,573,800 2.5800 1.323 1.323 1.328 1.308 1.333 1,189,587 1.3230 0.00%
2015-10-22 0 2.580 2.560 2.590 2.550 2.600 533,000 1,372,770 2.5756 1.323 1.313 1.328 1.308 1.333 1,039,426 1.3207 -1.53%
2015-10-20 0 2.620 2.600 2.620 2.580 2.650 420,000 1,098,970 2.6166 1.343 1.333 1.343 1.323 1.359 819,060 1.3417 1.55%
2015-10-19 0 2.580 2.580 2.610 2.560 2.670 396,000 1,034,030 2.6112 1.323 1.323 1.338 1.313 1.369 772,256 1.3390 -1.90%
2015-10-16 0 2.630 2.630 2.640 2.560 2.650 1,407,000 3,670,015 2.6084 1.349 1.349 1.354 1.313 1.359 2,743,850 1.3375 3.14%
2015-10-15 0 2.550 2.540 2.550 2.490 2.580 794,000 2,019,900 2.5440 1.308 1.302 1.308 1.277 1.323 1,548,413 1.3045 1.19%
2015-10-14 0 2.520 2.520 2.530 2.510 2.580 412,000 1,041,980 2.5291 1.292 1.292 1.297 1.287 1.323 803,459 1.2969 -1.95%
2015-10-13 0 2.570 2.560 2.580 2.560 2.600 257,000 663,070 2.5800 1.318 1.313 1.323 1.313 1.333 501,187 1.3230 -1.53%
2015-10-12 0 2.610 2.610 2.620 2.560 2.650 1,070,000 2,795,720 2.6128 1.338 1.338 1.343 1.313 1.359 2,086,652 1.3398 1.95%
2015-10-09 0 2.560 2.560 2.570 2.490 2.580 984,000 2,497,880 2.5385 1.313 1.313 1.318 1.277 1.323 1,918,940 1.3017 2.40%
2015-10-08 0 2.500 2.500 2.520 2.450 2.600 319,954 806,381 2.5203 1.282 1.282 1.292 1.256 1.333 623,956 1.2924 -1.57%
2015-10-07 0 2.540 2.530 2.540 2.490 2.550 536,000 1,357,010 2.5317 1.302 1.297 1.302 1.277 1.308 1,045,276 1.2982 1.60%
2015-10-06 0 2.500 2.470 2.500 2.480 2.650 536,000 1,364,050 2.5449 1.282 1.267 1.282 1.272 1.359 1,045,276 1.3050 -3.10%
2015-10-05 0 2.580 2.560 2.580 2.560 2.600 308,000 795,740 2.5836 1.323 1.313 1.323 1.313 1.333 600,644 1.3248 1.18%
2015-10-02 0 2.550 2.540 2.550 2.530 2.560 294,000 747,150 2.5413 1.308 1.302 1.308 1.297 1.313 573,342 1.3031 1.59%
2015-09-30 0 2.510 2.480 2.510 2.440 2.520 1,075,000 2,680,350 2.4933 1.287 1.272 1.287 1.251 1.292 2,096,403 1.2785 0.40%
2015-09-29 0 2.500 2.500 2.510 2.400 2.510 934,129 2,315,999 2.4793 1.282 1.282 1.287 1.231 1.287 1,821,685 1.2714 -1.19%
2015-09-25 0 2.530 2.530 2.540 2.480 2.560 438,000 1,108,310 2.5304 1.297 1.297 1.302 1.272 1.313 854,162 1.2975 -0.39%
2015-09-24 0 2.540 2.510 2.540 2.510 2.610 541,000 1,381,300 2.5532 1.302 1.287 1.302 1.287 1.338 1,055,027 1.3093 1.20%
2015-09-23 0 2.510 2.510 2.520 2.480 2.570 591,000 1,481,060 2.5060 1.287 1.287 1.292 1.272 1.318 1,152,534 1.2850 -2.33%
2015-09-22 0 2.570 2.540 2.570 2.530 2.590 427,000 1,091,620 2.5565 1.318 1.302 1.318 1.297 1.328 832,711 1.3109 1.58%
2015-09-21 0 2.530 2.540 2.560 2.520 2.630 635,608 1,621,737 2.5515 1.297 1.302 1.313 1.292 1.349 1,239,526 1.3084 -2.32%
2015-09-18 0 2.590 2.550 2.590 2.520 2.620 698,000 1,793,490 2.5695 1.328 1.308 1.328 1.292 1.343 1,361,199 1.3176 -0.38%
2015-09-17 0 2.600 2.600 2.610 2.550 2.690 1,265,000 3,295,380 2.6050 1.333 1.333 1.338 1.308 1.379 2,466,930 1.3358 0.00%
2015-09-16 0 2.600 2.600 2.610 2.520 2.650 481,000 1,250,490 2.5998 1.333 1.333 1.338 1.292 1.359 938,018 1.3331 3.17%
2015-09-15 0 2.520 2.500 2.520 2.500 2.570 46,000 116,360 2.5296 1.292 1.282 1.292 1.282 1.318 89,707 1.2971 -1.18%
2015-09-14 0 2.550 2.550 2.560 2.500 2.600 537,000 1,363,870 2.5398 1.308 1.308 1.313 1.282 1.333 1,047,226 1.3024 -0.78%
2015-09-11 0 2.570 2.570 2.610 2.550 2.640 479,000 1,241,180 2.5912 1.318 1.318 1.338 1.308 1.354 934,118 1.3287 -0.77%
2015-09-10 0 2.590 2.570 2.590 2.530 2.650 563,000 1,464,500 2.6012 1.328 1.318 1.328 1.297 1.359 1,097,930 1.3339 -2.26%
2015-09-09 0 2.650 2.620 2.650 2.540 2.660 1,381,000 3,615,890 2.6183 1.359 1.343 1.359 1.302 1.364 2,693,147 1.3426 3.52%
2015-09-08 0 2.560 2.560 2.580 2.440 2.600 921,155 2,330,621 2.5301 1.313 1.313 1.323 1.251 1.333 1,796,383 1.2974 3.23%
2015-09-07 0 2.480 2.420 2.490 2.370 2.500 1,724,000 4,187,660 2.4290 1.272 1.241 1.277 1.215 1.282 3,362,046 1.2456 2.90%
2015-09-04 0 2.410 2.410 2.440 2.360 2.490 269,000 651,890 2.4234 1.236 1.236 1.251 1.210 1.277 524,588 1.2427 -3.98%
2015-09-02 0 2.510 2.500 2.520 2.360 2.520 2,439,000 5,985,520 2.4541 1.287 1.282 1.292 1.210 1.292 4,756,397 1.2584 2.45%
2015-09-01 0 2.450 2.420 2.480 2.390 2.570 530,000 1,319,310 2.4893 1.256 1.241 1.272 1.226 1.318 1,033,575 1.2765 -5.41%
2015-08-31 0 2.590 2.510 2.620 2.490 2.670 1,033,000 2,628,370 2.5444 1.328 1.287 1.343 1.277 1.369 2,014,497 1.3047 0.39%
2015-08-28 0 2.580 2.570 2.600 2.480 2.680 2,156,000 5,577,580 2.5870 1.323 1.318 1.333 1.272 1.374 4,204,507 1.3266 0.00%
2015-08-27 0 2.580 2.580 2.590 2.400 2.670 2,657,845 6,766,350 2.5458 1.323 1.323 1.328 1.231 1.369 5,183,176 1.3054 3.20%
2015-08-26 0 2.500 2.500 2.520 2.200 2.540 5,811,000 13,911,530 2.3940 1.282 1.282 1.292 1.128 1.302 11,332,278 1.2276 10.13%
2015-08-25 0 2.270 2.250 2.270 2.160 2.370 3,759,000 8,519,285 2.2664 1.164 1.154 1.164 1.108 1.215 7,330,585 1.1622 2.71%
2015-08-24 0 2.210 2.210 2.220 2.200 2.680 8,222,000 19,516,815 2.3737 1.133 1.133 1.138 1.128 1.374 16,034,071 1.2172 -23.53%
2015-08-21 0 2.890 2.790 2.900 2.630 2.900 4,970,000 13,825,000 2.7817 1.482 1.431 1.487 1.349 1.487 9,692,208 1.4264 -0.34%
2015-08-20 0 2.900 2.900 2.950 2.550 2.950 11,201,000 30,087,690 2.6862 1.487 1.487 1.513 1.308 1.513 21,843,545 1.3774 -1.02%
2015-08-19 0 2.930 2.920 2.980 2.860 3.280 4,006,021 12,109,016 3.0227 1.502 1.497 1.528 1.467 1.682 7,812,311 1.5500 -10.94%
2015-08-18 0 3.290 3.280 3.400 3.250 3.570 1,027,000 3,451,785 3.3610 1.687 1.682 1.743 1.667 1.831 2,002,796 1.7235 -4.08%
2015-08-17 0 3.430 3.430 3.470 3.430 3.570 309,000 1,067,635 3.4551 1.759 1.759 1.779 1.759 1.831 602,594 1.7717 -1.15%
2015-08-14 0 3.470 3.460 3.510 3.460 3.570 182,000 634,650 3.4871 1.779 1.774 1.800 1.774 1.831 354,926 1.7881 -0.86%
2015-08-13 0 3.500 3.500 3.520 3.430 3.540 377,000 1,320,225 3.5019 1.795 1.795 1.805 1.759 1.815 735,204 1.7957 1.16%
2015-08-12 0 3.460 3.440 3.470 3.420 3.630 616,000 2,144,190 3.4808 1.774 1.764 1.779 1.754 1.861 1,201,288 1.7849 -4.68%
2015-08-11 0 3.630 3.600 3.650 3.560 3.730 595,000 2,170,230 3.6474 1.861 1.846 1.872 1.826 1.913 1,160,335 1.8703 -1.09%
2015-08-10 0 3.670 3.630 3.670 3.570 3.670 317,000 1,152,515 3.6357 1.882 1.861 1.882 1.831 1.882 618,195 1.8643 2.51%
2015-08-07 0 3.580 3.550 3.590 3.520 3.590 236,000 840,330 3.5607 1.836 1.820 1.841 1.805 1.841 460,234 1.8259 1.13%
2015-08-06 0 3.540 3.530 3.550 3.530 3.690 548,522 1,955,057 3.5642 1.815 1.810 1.820 1.810 1.892 1,069,696 1.8277 -1.67%
2015-08-05 0 3.600 3.560 3.600 3.510 3.630 1,484,000 5,278,575 3.5570 1.846 1.826 1.846 1.800 1.861 2,894,011 1.8240 0.84%
2015-08-04 0 3.570 3.540 3.600 3.540 3.630 672,000 2,395,750 3.5651 1.831 1.815 1.846 1.815 1.861 1,310,496 1.8281 -0.83%
2015-08-03 0 3.600 3.590 3.600 3.520 3.730 689,000 2,481,080 3.6010 1.846 1.841 1.846 1.805 1.913 1,343,648 1.8465 -3.23%
2015-07-31 0 3.720 3.680 3.730 3.640 3.740 527,000 1,951,000 3.7021 1.908 1.887 1.913 1.867 1.918 1,027,725 1.8984 0.54%
2015-07-30 0 3.700 3.660 3.690 3.630 3.740 642,000 2,365,668 3.6848 1.897 1.877 1.892 1.861 1.918 1,251,991 1.8895 1.09%
2015-07-29 0 3.660 3.620 3.660 3.600 3.680 877,000 3,191,370 3.6390 1.877 1.856 1.877 1.846 1.887 1,710,275 1.8660 1.95%
2015-07-28 0 3.590 3.590 3.600 3.560 3.710 814,000 2,953,445 3.6283 1.841 1.841 1.846 1.826 1.902 1,587,416 1.8605 -0.83%
2015-07-27 0 3.620 3.610 3.630 3.570 3.890 1,692,000 6,293,330 3.7195 1.856 1.851 1.861 1.831 1.995 3,299,641 1.9073 -7.65%
2015-07-24 0 3.920 3.880 3.920 3.820 3.950 1,122,000 4,371,095 3.8958 2.010 1.990 2.010 1.959 2.025 2,188,060 1.9977 0.26%
2015-07-23 0 3.910 3.880 3.920 3.750 3.960 1,260,003 4,822,831 3.8276 2.005 1.990 2.010 1.923 2.031 2,457,185 1.9627 1.30%
2015-07-22 0 3.860 3.850 3.880 3.790 3.970 1,070,000 4,099,860 3.8316 1.979 1.974 1.990 1.943 2.036 2,086,652 1.9648 -2.77%
2015-07-21 0 3.970 3.960 3.970 3.920 4.120 2,909,000 11,617,280 3.9936 2.036 2.031 2.036 2.010 2.113 5,672,964 2.0478 2.06%
2015-07-20 0 3.890 3.860 3.890 3.820 3.940 827,563 3,201,559 3.8687 1.995 1.979 1.995 1.959 2.020 1,613,866 1.9838 0.00%
2015-07-17 0 3.890 3.860 3.890 3.600 4.020 6,383,555 24,352,396 3.8149 1.995 1.979 1.995 1.846 2.061 12,448,841 1.9562 2.10%
2015-07-16 0 3.810 3.800 3.810 3.610 3.840 1,051,000 3,953,160 3.7613 1.954 1.949 1.954 1.851 1.969 2,049,600 1.9287 2.14%
2015-07-15 0 3.730 3.720 3.730 3.710 3.980 2,352,000 8,928,360 3.7961 1.913 1.908 1.913 1.902 2.041 4,586,735 1.9466 -6.52%
2015-07-14 0 3.990 3.980 3.990 3.900 4.150 3,034,000 12,246,550 4.0364 2.046 2.041 2.046 2.000 2.128 5,916,732 2.0698 -1.72%
2015-07-13 0 4.060 4.060 4.080 3.690 4.080 2,173,000 8,483,255 3.9039 2.082 2.082 2.092 1.892 2.092 4,237,659 2.0019 4.64%
2015-07-10 0 3.880 3.850 3.880 3.600 3.970 4,623,571 17,493,106 3.7835 1.990 1.974 1.990 1.846 2.036 9,016,622 1.9401 2.92%
2015-07-09 0 3.770 3.730 3.770 3.080 3.880 5,071,000 18,073,150 3.5640 1.933 1.913 1.933 1.579 1.990 9,889,172 1.8276 24.01%
2015-07-08 0 3.040 3.020 3.040 2.900 3.360 9,871,801 30,597,176 3.0995 1.559 1.549 1.559 1.487 1.723 19,251,418 1.5893 -11.63%
2015-07-07 0 3.440 3.380 3.440 3.380 3.800 3,769,279 13,475,230 3.5750 1.764 1.733 1.764 1.733 1.949 7,350,631 1.8332 -7.03%
2015-07-06 0 3.700 3.640 3.700 3.370 4.140 7,450,000 27,723,570 3.7213 1.897 1.867 1.897 1.728 2.123 14,528,561 1.9082 -6.57%
2015-07-03 0 3.960 3.950 3.960 3.900 4.220 6,994,000 27,873,910 3.9854 2.031 2.025 2.031 2.000 2.164 13,639,296 2.0436 -6.16%
2015-07-02 0 4.220 4.220 4.230 4.190 4.490 2,576,000 10,959,160 4.2543 2.164 2.164 2.169 2.149 2.302 5,023,567 2.1815 -6.01%
2015-06-30 0 4.490 4.420 4.490 4.170 4.600 2,194,000 9,522,140 4.3401 2.302 2.267 2.302 2.138 2.359 4,278,612 2.2255 2.05%
2015-06-29 0 4.400 4.380 4.400 4.020 4.660 4,641,000 20,245,330 4.3623 2.256 2.246 2.256 2.061 2.390 9,050,611 2.2369 -5.78%
2015-06-26 0 4.670 4.660 4.670 4.560 4.830 2,897,276 13,463,987 4.6471 2.395 2.390 2.395 2.338 2.477 5,650,101 2.3830 -2.71%
2015-06-25 0 4.800 4.780 4.810 4.770 4.880 1,907,000 9,175,330 4.8114 2.461 2.451 2.466 2.446 2.502 3,718,922 2.4672 -1.03%
2015-06-24 0 4.850 4.850 4.860 4.760 4.940 3,544,000 17,128,365 4.8331 2.487 2.487 2.492 2.441 2.533 6,911,305 2.4783 0.00%
2015-06-23 0 4.850 4.830 4.850 4.750 4.920 3,111,000 15,013,090 4.8258 2.487 2.477 2.487 2.436 2.523 6,066,893 2.4746 0.41%
2015-06-22 0 4.830 4.830 4.850 4.710 4.860 2,967,000 14,272,375 4.8104 2.477 2.477 2.487 2.415 2.492 5,786,073 2.4667 2.55%
2015-06-19 0 4.710 4.700 4.720 4.650 4.900 3,969,000 18,959,870 4.7770 2.415 2.410 2.420 2.384 2.513 7,740,115 2.4496 -0.63%
2015-06-18 0 4.740 4.730 4.750 4.600 4.900 10,386,000 49,554,815 4.7713 2.431 2.425 2.436 2.359 2.513 20,254,179 2.4466 -2.87%
2015-06-17 0 4.880 4.890 4.900 4.850 5.100 8,760,150 43,298,243 4.9426 2.502 2.508 2.513 2.487 2.615 17,083,540 2.5345 -4.50%
2015-06-16 0 5.110 5.100 5.110 5.020 5.460 9,739,000 50,539,870 5.1894 2.620 2.615 2.620 2.574 2.800 18,992,437 2.6611 -7.09%
2015-06-15 0 5.500 5.490 5.500 5.300 5.700 7,063,000 39,049,265 5.5287 2.820 2.815 2.820 2.718 2.923 13,773,856 2.8350 -2.83%
2015-06-12 0 5.930 5.940 5.950 5.600 6.500 33,508,000 195,806,500 5.8436 2.902 2.907 2.912 2.741 3.181 68,462,554 2.8601 23.80%
2015-06-11 1 - - - - - 0 0 - 2.344 - - - - 0 - 0.00%
2015-06-10 1 - - - - - 0 0 - 2.344 - - - - 0 - 0.00%
2015-06-09 1 - - - - - 0 0 - 2.344 - - - - 0 - 0.00%
2015-06-08 1 - - - - - 0 0 - 2.344 - - - - 0 - 0.00%
2015-06-05 1 - - - - - 0 0 - 2.344 - - - - 0 - 0.00%
2015-06-04 1 - - - - - 0 0 - 2.344 - - - - 0 - 0.00%
2015-06-03 1 - - - - - 0 0 - 2.344 - - - - 0 - 0.00%
2015-06-02 1 - - - - - 0 0 - 2.344 - - - - 0 - 0.00%
2015-06-01 1 - - - - - 0 0 - 2.344 - - - - 0 - 0.00%
2015-05-29 0 4.790 4.770 4.790 4.730 4.850 1,301,000 6,219,450 4.7805 2.344 2.335 2.344 2.315 2.374 2,658,165 2.3398 -0.62%
2015-05-28 0 4.820 4.810 4.850 4.770 4.940 2,400,000 11,614,480 4.8394 2.359 2.354 2.374 2.335 2.418 4,903,609 2.3686 -1.23%
2015-05-27 0 4.880 4.880 4.900 4.840 4.910 1,866,000 9,090,115 4.8714 2.388 2.388 2.398 2.369 2.403 3,812,556 2.3843 -0.41%
2015-05-26 0 4.900 4.890 4.910 4.860 4.970 2,501,000 12,257,200 4.9009 2.398 2.393 2.403 2.379 2.432 5,109,969 2.3987 0.82%
2015-05-22 0 4.860 4.850 4.870 4.820 4.870 990,000 4,786,930 4.8353 2.379 2.374 2.384 2.359 2.384 2,022,739 2.3666 0.21%
2015-05-21 0 4.850 4.850 4.860 4.770 4.940 2,426,000 11,697,885 4.8219 2.374 2.374 2.379 2.335 2.418 4,956,731 2.3600 -1.02%
2015-05-20 0 4.900 4.910 4.920 4.840 4.980 5,402,000 26,523,820 4.9100 2.398 2.403 2.408 2.369 2.437 11,037,207 2.4031 3.81%
2015-05-19 0 4.720 4.710 4.740 4.670 4.750 2,694,000 12,696,035 4.7127 2.310 2.305 2.320 2.286 2.325 5,504,301 2.3066 0.85%
2015-05-18 0 4.680 4.680 4.690 4.620 4.720 2,127,000 9,939,690 4.6731 2.291 2.291 2.295 2.261 2.310 4,345,823 2.2872 1.30%
2015-05-15 0 4.620 4.610 4.620 4.450 4.750 2,461,000 11,290,490 4.5878 2.261 2.256 2.261 2.178 2.325 5,028,242 2.2454 3.59%
2015-05-14 0 4.460 4.460 4.470 4.380 4.550 2,250,000 10,086,265 4.4828 2.183 2.183 2.188 2.144 2.227 4,597,133 2.1940 -0.89%
2015-05-13 0 4.500 4.490 4.500 4.350 4.500 1,215,000 5,382,785 4.4303 2.202 2.198 2.202 2.129 2.202 2,482,452 2.1683 2.51%
2015-05-12 0 4.390 4.390 4.400 4.380 4.460 697,000 3,080,020 4.4190 2.149 2.149 2.154 2.144 2.183 1,424,090 2.1628 -1.13%
2015-05-11 0 4.440 4.440 4.450 4.400 4.470 765,000 3,391,920 4.4339 2.173 2.173 2.178 2.154 2.188 1,563,025 2.1701 1.60%
2015-05-08 0 4.370 4.350 4.390 4.230 4.370 1,023,358 4,401,479 4.3010 2.139 2.129 2.149 2.070 2.139 2,090,895 2.1051 4.30%
2015-05-07 0 4.190 4.180 4.190 4.150 4.370 2,268,000 9,609,540 4.2370 2.051 2.046 2.051 2.031 2.139 4,633,910 2.0737 -5.20%
2015-05-06 0 4.420 4.400 4.430 4.360 4.500 2,350,523 10,402,407 4.4256 2.163 2.154 2.168 2.134 2.202 4,802,519 2.1660 -1.78%
2015-05-05 0 4.500 4.480 4.500 4.450 4.610 3,028,000 13,543,880 4.4729 2.202 2.193 2.202 2.178 2.256 6,186,720 2.1892 -1.10%
2015-05-04 0 4.550 4.530 4.550 4.420 4.590 4,017,687 17,998,950 4.4799 2.227 2.217 2.227 2.163 2.247 8,208,819 2.1926 -0.22%
2015-04-30 0 4.560 4.540 4.560 4.520 4.700 2,464,417 11,250,764 4.5653 2.232 2.222 2.232 2.212 2.300 5,035,224 2.2344 -1.94%
2015-04-29 0 4.650 4.650 4.660 4.600 4.700 2,487,000 11,514,890 4.6300 2.276 2.276 2.281 2.251 2.300 5,081,365 2.2661 -2.11%
2015-04-28 0 4.750 4.750 4.760 4.720 4.830 1,134,000 5,392,295 4.7551 2.325 2.325 2.330 2.310 2.364 2,316,955 2.3273 -0.63%
2015-04-27 0 4.780 4.770 4.790 4.600 4.790 2,493,000 11,851,860 4.7541 2.340 2.335 2.344 2.251 2.344 5,093,624 2.3268 3.91%
2015-04-24 0 4.600 4.590 4.600 4.550 4.680 1,505,000 6,928,570 4.6037 2.251 2.247 2.251 2.227 2.291 3,074,971 2.2532 0.00%
2015-04-23 0 4.600 4.590 4.600 4.560 4.760 3,663,000 17,100,710 4.6685 2.251 2.247 2.251 2.232 2.330 7,484,133 2.2849 -2.13%
2015-04-22 0 4.700 4.680 4.700 4.650 4.710 3,190,000 14,956,730 4.6886 2.300 2.291 2.300 2.276 2.305 6,517,714 2.2948 1.08%
2015-04-21 0 4.650 4.640 4.660 4.520 4.750 2,401,000 11,123,470 4.6328 2.276 2.271 2.281 2.212 2.325 4,905,652 2.2675 2.88%
2015-04-20 0 4.520 4.510 4.520 4.510 4.850 4,561,000 21,192,970 4.6466 2.212 2.207 2.212 2.207 2.374 9,318,900 2.2742 -7.00%
2015-04-17 0 4.860 4.860 4.880 4.850 5.090 2,669,000 13,225,015 4.9550 2.379 2.379 2.388 2.374 2.491 5,453,222 2.4252 -2.41%
2015-04-16 0 4.980 4.970 4.980 4.740 5.070 3,591,000 17,859,095 4.9733 2.437 2.432 2.437 2.320 2.481 7,337,025 2.4341 3.53%
2015-04-15 0 4.810 4.800 4.830 4.790 5.000 2,726,000 13,266,590 4.8667 2.354 2.349 2.364 2.344 2.447 5,569,683 2.3819 -3.61%
2015-04-14 0 4.990 4.980 4.990 4.900 5.220 6,873,690 34,984,529 5.0896 2.442 2.437 2.442 2.398 2.555 14,044,120 2.4910 -0.60%
2015-04-13 0 5.020 5.010 5.030 4.840 5.030 10,284,000 50,678,967 4.9279 2.457 2.452 2.462 2.369 2.462 21,011,964 2.4119 3.72%
2015-04-10 0 4.840 4.800 4.840 4.500 4.840 5,867,000 27,770,053 4.7333 2.369 2.349 2.369 2.202 2.369 11,987,281 2.3166 2.98%
2015-04-09 0 4.700 4.700 4.750 4.540 5.250 9,290,000 45,243,825 4.8702 2.300 2.300 2.325 2.222 2.570 18,981,053 2.3836 -3.49%
2015-04-08 0 4.870 4.870 4.900 4.310 4.930 9,453,000 44,976,530 4.7579 2.384 2.384 2.398 2.109 2.413 19,314,090 2.3287 14.59%
2015-04-02 0 4.250 4.240 4.250 3.940 4.280 8,008,000 33,413,575 4.1725 2.080 2.075 2.080 1.928 2.095 16,361,709 2.0422 7.87%
2015-04-01 0 3.940 3.930 3.940 3.750 3.960 4,291,000 16,695,145 3.8907 1.928 1.923 1.928 1.835 1.938 8,767,244 1.9043 5.07%
2015-03-31 0 3.750 3.740 3.750 3.710 3.790 1,058,374 3,964,978 3.7463 1.835 1.830 1.835 1.816 1.855 2,162,438 1.8336 0.81%
2015-03-30 0 3.720 3.720 3.740 3.650 3.790 2,437,000 9,090,635 3.7303 1.821 1.821 1.830 1.786 1.855 4,979,206 1.8257 1.64%
2015-03-27 0 3.660 3.650 3.660 3.570 3.820 3,531,904 12,975,846 3.6739 1.791 1.786 1.791 1.747 1.870 7,216,282 1.7981 -3.94%
2015-03-26 0 3.810 3.810 3.820 3.780 3.940 2,312,000 8,905,570 3.8519 1.865 1.865 1.870 1.850 1.928 4,723,810 1.8853 -3.30%
2015-03-25 0 3.940 3.940 3.950 3.920 3.980 1,518,866 5,999,044 3.9497 1.928 1.928 1.933 1.919 1.948 3,103,302 1.9331 0.00%
2015-03-24 0 3.940 3.930 3.940 3.900 3.980 2,213,000 8,707,820 3.9348 1.928 1.923 1.928 1.909 1.948 4,521,536 1.9259 -0.25%
2015-03-23 0 3.950 3.940 3.950 3.840 3.970 3,491,000 13,681,380 3.9190 1.933 1.928 1.933 1.879 1.943 7,132,708 1.9181 2.86%
2015-03-20 0 3.840 3.840 3.860 3.590 3.860 3,854,350 14,398,734 3.7357 1.879 1.879 1.889 1.757 1.889 7,875,094 1.8284 5.21%
2015-03-19 0 3.650 3.620 3.650 3.570 3.700 3,249,000 11,806,610 3.6339 1.786 1.772 1.786 1.747 1.811 6,638,261 1.7786 2.24%
2015-03-18 0 3.570 3.560 3.570 3.520 3.590 1,530,500 5,453,910 3.5635 1.747 1.742 1.747 1.723 1.757 3,127,072 1.7441 0.85%
2015-03-17 0 3.540 3.540 3.560 3.490 3.570 988,000 3,489,460 3.5318 1.733 1.733 1.742 1.708 1.747 2,018,652 1.7286 0.00%
2015-03-16 0 3.540 3.520 3.540 3.490 3.700 1,929,500 6,912,910 3.5827 1.733 1.723 1.733 1.708 1.811 3,942,297 1.7535 -4.84%
2015-03-13 0 3.720 3.710 3.720 3.590 3.720 673,000 2,477,660 3.6815 1.821 1.816 1.821 1.757 1.821 1,375,054 1.8019 2.76%
2015-03-12 0 3.620 3.600 3.620 3.580 3.640 507,000 1,832,140 3.6137 1.772 1.762 1.772 1.752 1.782 1,035,887 1.7687 0.84%
2015-03-11 0 3.590 3.570 3.600 3.540 3.620 271,000 967,630 3.5706 1.757 1.747 1.762 1.733 1.772 553,699 1.7476 -0.55%
2015-03-10 0 3.610 3.590 3.620 3.580 3.700 712,000 2,574,060 3.6153 1.767 1.757 1.772 1.752 1.811 1,454,737 1.7694 -0.82%
2015-03-09 0 3.640 3.630 3.650 3.590 3.660 703,000 2,553,110 3.6317 1.782 1.777 1.786 1.757 1.791 1,436,349 1.7775 0.83%
2015-03-06 0 3.610 3.610 3.640 3.560 3.630 804,000 2,891,720 3.5967 1.767 1.767 1.782 1.742 1.777 1,642,709 1.7603 1.98%
2015-03-05 0 3.540 3.530 3.540 3.540 3.600 682,000 2,427,830 3.5599 1.733 1.728 1.733 1.733 1.762 1,393,442 1.7423 -1.67%
2015-03-04 0 3.600 3.580 3.600 3.550 3.630 947,000 3,393,080 3.5830 1.762 1.752 1.762 1.737 1.777 1,934,882 1.7536 -1.37%
2015-03-03 0 3.650 3.640 3.650 3.630 3.830 949,000 3,475,430 3.6622 1.786 1.782 1.786 1.777 1.875 1,938,969 1.7924 -3.69%
2015-03-02 0 3.790 3.770 3.800 3.760 3.850 1,303,000 4,953,005 3.8012 1.855 1.845 1.860 1.840 1.884 2,662,251 1.8605 0.26%
2015-02-27 0 3.780 3.780 3.790 3.660 3.860 2,507,500 9,363,586 3.7342 1.850 1.850 1.855 1.791 1.889 5,123,250 1.8277 3.85%
2015-02-26 0 3.640 3.630 3.640 3.500 3.660 4,293,000 15,189,525 3.5382 1.782 1.777 1.782 1.713 1.791 8,771,331 1.7317 4.00%
2015-02-25 0 3.500 3.490 3.500 3.440 3.560 1,057,000 3,701,494 3.5019 1.713 1.708 1.713 1.684 1.742 2,159,631 1.7139 -0.85%
2015-02-24 0 3.530 3.530 3.540 3.430 3.620 932,000 3,297,020 3.5376 1.728 1.728 1.733 1.679 1.772 1,904,235 1.7314 -0.84%
2015-02-23 0 3.560 3.560 3.590 3.540 3.680 587,000 2,098,288 3.5746 1.742 1.742 1.757 1.733 1.801 1,199,341 1.7495 -2.20%
2015-02-18 0 3.640 3.610 3.640 3.490 3.650 834,000 3,020,770 3.6220 1.782 1.767 1.782 1.708 1.786 1,704,004 1.7727 4.60%
2015-02-17 0 3.480 3.480 3.500 3.400 3.630 726,000 2,567,300 3.5362 1.703 1.703 1.713 1.664 1.777 1,483,342 1.7308 -2.52%
2015-02-16 0 3.570 3.570 3.580 3.550 3.620 786,000 2,825,060 3.5942 1.747 1.747 1.752 1.737 1.772 1,605,932 1.7591 0.85%
2015-02-13 0 3.540 3.540 3.560 3.440 3.560 491,000 1,731,680 3.5268 1.733 1.733 1.742 1.684 1.742 1,003,197 1.7262 1.72%
2015-02-12 0 3.480 3.470 3.510 3.380 3.510 1,290,600 4,481,359 3.4723 1.703 1.698 1.718 1.654 1.718 2,636,916 1.6995 0.87%
2015-02-11 0 3.450 3.430 3.450 3.290 3.460 733,000 2,474,530 3.3759 1.689 1.679 1.689 1.610 1.693 1,497,644 1.6523 4.86%
2015-02-10 0 3.290 3.290 3.300 3.240 3.390 1,711,000 5,628,515 3.2896 1.610 1.610 1.615 1.586 1.659 3,495,865 1.6100 -2.66%
2015-02-09 0 3.380 3.380 3.390 3.350 3.430 463,000 1,565,900 3.3821 1.654 1.654 1.659 1.640 1.679 945,988 1.6553 -0.88%
2015-02-06 0 3.410 3.410 3.420 3.390 3.560 1,075,000 3,694,064 3.4363 1.669 1.669 1.674 1.659 1.742 2,196,408 1.6819 -0.58%
2015-02-05 0 3.430 3.420 3.460 3.390 3.600 2,574,000 8,913,350 3.4628 1.679 1.674 1.693 1.659 1.762 5,259,121 1.6948 -4.19%
2015-02-04 0 3.580 3.580 3.590 3.570 3.690 1,300,400 4,711,082 3.6228 1.752 1.752 1.757 1.747 1.806 2,656,939 1.7731 0.28%
2015-02-03 0 3.570 3.570 3.590 3.560 3.690 1,493,000 5,369,020 3.5961 1.747 1.747 1.757 1.742 1.806 3,050,453 1.7601 -3.77%
2015-02-02 0 3.710 3.710 3.720 3.640 3.790 783,000 2,905,950 3.7113 1.816 1.816 1.821 1.782 1.855 1,599,802 1.8164 -1.59%
2015-01-30 0 3.770 3.760 3.780 3.760 3.900 1,261,000 4,809,090 3.8137 1.845 1.840 1.850 1.840 1.909 2,576,438 1.8666 -2.33%
2015-01-29 0 3.860 3.850 3.860 3.730 3.920 2,471,000 9,389,205 3.7998 1.889 1.884 1.889 1.826 1.919 5,048,674 1.8597 1.05%
2015-01-28 0 3.820 3.810 3.830 3.790 3.870 1,610,000 6,152,475 3.8214 1.870 1.865 1.875 1.855 1.894 3,289,504 1.8703 -1.80%
2015-01-27 0 3.890 3.880 3.900 3.880 4.060 2,581,000 10,143,785 3.9302 1.904 1.899 1.909 1.899 1.987 5,273,423 1.9236 -3.23%
2015-01-26 0 4.020 4.020 4.030 4.020 4.170 2,032,000 8,300,701 4.0850 1.968 1.968 1.972 1.968 2.041 4,151,722 1.9993 -0.99%
2015-01-23 0 4.060 4.050 4.080 4.050 4.230 1,940,800 8,005,739 4.1250 1.987 1.982 1.997 1.982 2.070 3,965,385 2.0189 -3.10%
2015-01-22 0 4.190 4.160 4.200 4.140 4.230 391,000 1,630,240 4.1694 2.051 2.036 2.056 2.026 2.070 798,880 2.0407 -0.24%
2015-01-21 0 4.200 4.170 4.210 4.110 4.210 1,533,000 6,384,270 4.1646 2.056 2.041 2.061 2.012 2.061 3,132,180 2.0383 1.20%
2015-01-20 0 4.150 4.140 4.160 4.100 4.220 709,000 2,936,330 4.1415 2.031 2.026 2.036 2.007 2.065 1,448,608 2.0270 0.97%
2015-01-19 0 4.110 4.110 4.130 4.100 4.250 743,000 3,078,850 4.1438 2.012 2.012 2.021 2.007 2.080 1,518,076 2.0281 -2.61%
2015-01-16 0 4.220 4.220 4.230 4.210 4.250 510,000 2,154,850 4.2252 2.065 2.065 2.070 2.061 2.080 1,042,017 2.0680 -0.94%
2015-01-15 0 4.260 4.250 4.300 4.250 4.320 445,000 1,907,045 4.2855 2.085 2.080 2.105 2.080 2.114 909,211 2.0975 -1.62%
2015-01-14 0 4.330 4.300 4.330 4.270 4.330 312,000 1,344,080 4.3079 2.119 2.105 2.119 2.090 2.119 637,469 2.1085 1.88%
2015-01-13 0 4.250 4.250 4.290 4.240 4.310 480,785 2,048,274 4.2603 2.080 2.080 2.100 2.075 2.109 982,326 2.0851 0.00%
2015-01-12 0 4.250 4.250 4.270 4.210 4.290 687,000 2,920,060 4.2505 2.080 2.080 2.090 2.061 2.100 1,403,658 2.0803 -1.16%
2015-01-09 0 4.300 4.300 4.320 4.300 4.490 1,387,000 6,036,667 4.3523 2.105 2.105 2.114 2.105 2.198 2,833,877 2.1302 -2.49%
2015-01-08 0 4.410 4.390 4.420 4.340 4.420 499,000 2,193,600 4.3960 2.158 2.149 2.163 2.124 2.163 1,019,542 2.1516 0.92%
2015-01-07 0 4.370 4.320 4.370 4.300 4.390 860,000 3,730,320 4.3376 2.139 2.114 2.139 2.105 2.149 1,757,127 2.1230 2.58%
2015-01-06 0 4.260 4.260 4.280 4.240 4.490 1,046,000 4,529,135 4.3300 2.085 2.085 2.095 2.075 2.198 2,137,156 2.1192 -3.84%
2015-01-05 0 4.430 4.430 4.460 4.410 4.500 430,000 1,914,430 4.4522 2.168 2.168 2.183 2.158 2.202 878,563 2.1790 -1.99%
2015-01-02 0 4.520 4.520 4.540 4.350 4.560 600,000 2,696,340 4.4939 2.212 2.212 2.222 2.129 2.232 1,225,902 2.1995 3.67%
2014-12-31 0 4.360 4.360 4.380 4.260 4.370 328,000 1,421,880 4.3350 2.134 2.134 2.144 2.085 2.139 670,160 2.1217 2.59%
2014-12-30 0 4.250 4.250 4.270 4.200 4.290 1,197,736 5,091,116 4.2506 2.080 2.080 2.090 2.056 2.100 2,447,179 2.0804 -1.39%
2014-12-29 0 4.310 4.300 4.310 4.300 4.380 449,000 1,945,660 4.3333 2.109 2.105 2.109 2.105 2.144 917,384 2.1209 -1.37%
2014-12-24 0 4.370 4.370 4.380 4.320 4.400 229,000 998,090 4.3585 2.139 2.139 2.144 2.114 2.154 467,886 2.1332 1.16%
2014-12-23 0 4.320 4.310 4.320 4.280 4.340 302,000 1,304,600 4.3199 2.114 2.109 2.114 2.095 2.124 617,037 2.1143 0.70%
2014-12-22 0 4.290 4.290 4.330 4.270 4.380 362,000 1,571,970 4.3425 2.100 2.100 2.119 2.090 2.144 739,628 2.1254 0.00%
2014-12-19 0 4.290 4.260 4.290 4.220 4.530 1,711,800 7,428,643 4.3397 2.100 2.085 2.100 2.065 2.217 3,497,499 2.1240 -5.09%
2014-12-18 0 4.520 4.520 4.550 4.520 4.620 685,000 3,121,510 4.5569 2.212 2.212 2.227 2.212 2.261 1,399,572 2.2303 -1.09%
2014-12-17 0 4.570 4.530 4.570 4.540 4.660 628,000 2,869,460 4.5692 2.237 2.217 2.237 2.222 2.281 1,283,111 2.2363 -1.30%
2014-12-16 0 4.630 4.600 4.640 4.550 4.700 445,688 2,060,462 4.6231 2.266 2.251 2.271 2.227 2.300 910,617 2.2627 -1.07%
2014-12-15 0 4.680 4.680 4.690 4.650 4.750 263,000 1,232,490 4.6863 2.291 2.291 2.295 2.276 2.325 537,354 2.2936 0.00%
2014-12-12 0 4.680 4.680 4.700 4.650 4.700 235,000 1,096,110 4.6643 2.291 2.291 2.300 2.276 2.300 480,145 2.2829 1.30%
2014-12-11 0 4.620 4.620 4.640 4.600 4.750 807,120 3,741,399 4.6355 2.261 2.261 2.271 2.251 2.325 1,649,084 2.2688 -2.94%
2014-12-10 0 4.760 4.750 4.760 4.550 4.790 1,159,674 5,409,379 4.6646 2.330 2.325 2.330 2.227 2.344 2,369,412 2.2830 3.48%
2014-12-09 0 4.600 4.600 4.620 4.570 4.700 1,209,000 5,602,650 4.6341 2.251 2.251 2.261 2.237 2.300 2,470,193 2.2681 -2.34%
2014-12-08 0 4.710 4.700 4.710 4.700 4.750 804,000 3,790,350 4.7144 2.305 2.300 2.305 2.300 2.325 1,642,709 2.3074 -0.84%
2014-12-05 0 4.750 4.730 4.780 4.730 4.840 665,000 3,177,270 4.7778 2.325 2.315 2.340 2.315 2.369 1,358,708 2.3384 -1.04%
2014-12-04 0 4.800 4.780 4.800 4.800 4.900 751,000 3,627,880 4.8307 2.349 2.340 2.349 2.349 2.398 1,534,421 2.3643 -1.44%
2014-12-03 0 4.870 4.850 4.870 4.850 5.010 507,422 2,482,432 4.8922 2.384 2.374 2.384 2.374 2.452 1,036,750 2.3944 -0.81%
2014-12-02 0 4.910 4.910 4.920 4.860 4.960 695,080 3,405,177 4.8990 2.403 2.403 2.408 2.379 2.428 1,420,167 2.3977 0.61%
2014-12-01 0 4.880 4.890 4.900 4.870 5.000 490,000 2,405,205 4.9086 2.388 2.393 2.398 2.384 2.447 1,001,153 2.4024 -2.79%
2014-11-28 0 5.020 5.020 5.040 4.800 5.070 838,000 4,200,520 5.0126 2.457 2.457 2.467 2.349 2.481 1,712,177 2.4533 -0.40%
2014-11-27 0 5.040 5.030 5.040 4.990 5.150 282,000 1,424,270 5.0506 2.467 2.462 2.467 2.442 2.521 576,174 2.4719 -1.37%
2014-11-26 0 5.110 5.100 5.110 5.030 5.150 335,000 1,707,880 5.0981 2.501 2.496 2.501 2.462 2.521 684,462 2.4952 0.59%
2014-11-25 0 5.080 5.030 5.080 5.000 5.220 554,000 2,801,345 5.0566 2.486 2.462 2.486 2.447 2.555 1,131,916 2.4749 -0.97%
2014-11-24 0 5.130 5.110 5.130 4.920 5.180 1,715,045 8,688,436 5.0660 2.511 2.501 2.511 2.408 2.535 3,504,129 2.4795 4.69%
2014-11-21 0 4.900 4.900 4.940 4.780 4.980 744,360 3,645,764 4.8979 2.398 2.398 2.418 2.340 2.437 1,520,854 2.3972 1.45%
2014-11-20 0 4.830 4.830 4.840 4.730 4.880 667,080 3,224,342 4.8335 2.364 2.364 2.369 2.315 2.388 1,362,958 2.3657 -2.42%
2014-11-19 0 4.950 4.920 4.950 4.900 5.050 437,000 2,162,160 4.9477 2.423 2.408 2.423 2.398 2.472 892,865 2.4216 1.43%
2014-11-18 0 4.880 4.880 4.900 4.880 5.050 853,000 4,190,930 4.9132 2.388 2.388 2.398 2.388 2.472 1,742,824 2.4047 -3.75%
2014-11-17 0 5.070 5.060 5.090 5.000 5.250 870,000 4,432,030 5.0943 2.481 2.477 2.491 2.447 2.570 1,777,558 2.4933 -2.12%
2014-11-14 0 5.180 5.180 5.190 5.150 5.220 919,200 4,770,786 5.1902 2.535 2.535 2.540 2.521 2.555 1,878,082 2.5402 0.58%
2014-11-13 0 5.150 5.150 5.160 5.110 5.180 705,000 3,629,450 5.1482 2.521 2.521 2.525 2.501 2.535 1,440,435 2.5197 0.98%
2014-11-12 0 5.100 5.050 5.110 5.020 5.170 1,091,800 5,571,505 5.1030 2.496 2.472 2.501 2.457 2.530 2,230,733 2.4976 -0.20%
2014-11-11 0 5.110 5.100 5.130 4.900 5.130 1,869,000 9,350,280 5.0028 2.501 2.496 2.511 2.398 2.511 3,818,685 2.4486 4.07%
2014-11-10 0 4.910 4.880 4.910 4.850 4.950 1,097,000 5,376,490 4.9011 2.403 2.388 2.403 2.374 2.423 2,241,358 2.3988 1.87%
2014-11-07 0 4.820 4.820 4.830 4.820 4.850 471,240 2,280,054 4.8384 2.359 2.359 2.364 2.359 2.374 962,824 2.3681 0.00%
2014-11-06 0 4.820 4.810 4.850 4.810 4.870 566,000 2,733,350 4.8292 2.359 2.354 2.374 2.354 2.384 1,156,434 2.3636 -0.62%
2014-11-05 0 4.850 4.840 4.850 4.810 4.890 1,048,224 5,091,948 4.8577 2.374 2.369 2.374 2.354 2.393 2,141,700 2.3775 0.41%
2014-11-04 0 4.830 4.830 4.850 4.800 4.880 876,000 4,241,435 4.8418 2.364 2.364 2.374 2.349 2.388 1,789,817 2.3698 0.00%
2014-11-03 0 4.830 4.820 4.830 4.760 4.840 235,565 1,134,854 4.8176 2.364 2.359 2.364 2.330 2.369 481,299 2.3579 0.21%
2014-10-31 0 4.820 4.800 4.810 4.800 4.860 1,009,000 4,869,075 4.8256 2.359 2.349 2.354 2.349 2.379 2,061,559 2.3618 0.00%
2014-10-30 0 4.820 4.820 4.830 4.790 4.930 339,000 1,636,630 4.8278 2.359 2.359 2.364 2.344 2.413 692,635 2.3629 0.42%
2014-10-29 0 4.800 4.800 4.820 4.800 4.950 859,418 4,138,650 4.8156 2.349 2.349 2.359 2.349 2.423 1,755,937 2.3569 -1.03%
2014-10-28 0 4.850 4.840 4.850 4.840 4.960 527,836 2,569,301 4.8676 2.374 2.369 2.374 2.369 2.428 1,078,459 2.3824 -0.41%
2014-10-27 0 4.870 4.860 4.870 4.860 4.980 555,000 2,718,010 4.8973 2.384 2.379 2.384 2.379 2.437 1,133,960 2.3969 -2.99%
2014-10-24 0 5.020 5.010 5.050 5.010 5.110 395,000 1,993,940 5.0479 2.457 2.452 2.472 2.452 2.501 807,052 2.4706 -0.79%
2014-10-23 0 5.060 5.050 5.060 5.020 5.160 501,000 2,541,740 5.0733 2.477 2.472 2.477 2.457 2.525 1,023,628 2.4831 -1.56%
2014-10-22 0 5.140 5.130 5.140 5.100 5.180 1,161,000 5,963,476 5.1365 2.516 2.511 2.516 2.496 2.535 2,372,121 2.5140 1.38%
2014-10-21 0 5.070 5.060 5.070 5.030 5.070 595,000 3,007,890 5.0553 2.481 2.477 2.481 2.462 2.481 1,215,686 2.4742 -0.20%
2014-10-20 0 5.080 5.050 5.080 5.030 5.190 492,000 2,499,800 5.0809 2.486 2.472 2.486 2.462 2.540 1,005,240 2.4868 -1.17%
2014-10-17 0 5.140 5.120 5.140 4.870 5.220 2,422,600 12,411,525 5.1232 2.516 2.506 2.516 2.384 2.555 4,949,785 2.5075 4.05%
2014-10-16 0 4.940 4.920 4.940 4.840 4.980 1,390,000 6,853,040 4.9302 2.418 2.408 2.418 2.369 2.437 2,840,007 2.4130 1.44%
2014-10-15 0 4.870 4.860 4.910 4.710 4.940 2,353,836 11,367,952 4.8295 2.384 2.379 2.403 2.305 2.418 4,809,288 2.3637 2.31%
2014-10-14 0 4.760 4.750 4.760 4.740 4.850 1,039,000 4,976,275 4.7895 2.330 2.325 2.330 2.320 2.374 2,122,854 2.3441 -2.46%
2014-10-13 0 4.880 4.830 4.880 4.780 4.910 670,000 3,239,100 4.8345 2.388 2.364 2.388 2.340 2.403 1,368,924 2.3662 -0.41%
2014-10-10 0 4.900 4.880 4.960 4.820 4.970 1,860,000 9,089,210 4.8867 2.398 2.388 2.428 2.359 2.432 3,800,297 2.3917 -2.58%
2014-10-09 0 5.030 5.000 5.050 4.930 5.050 1,773,000 8,836,925 4.9842 2.462 2.447 2.472 2.413 2.472 3,622,541 2.4394 2.44%
2014-10-08 0 4.910 4.900 4.910 4.820 4.930 979,000 4,775,490 4.8779 2.403 2.398 2.403 2.359 2.413 2,000,264 2.3874 -0.41%
2014-10-07 0 4.930 4.920 4.930 4.530 4.940 1,356,000 6,559,960 4.8377 2.413 2.408 2.413 2.217 2.418 2,770,539 2.3678 6.25%
2014-10-06 0 4.640 4.640 4.690 4.600 4.690 1,144,000 5,329,430 4.6586 2.271 2.271 2.295 2.251 2.295 2,337,387 2.2801 0.65%
2014-10-03 0 4.610 4.610 4.620 4.510 4.720 1,741,000 8,003,264 4.5969 2.256 2.256 2.261 2.207 2.310 3,557,160 2.2499 -2.54%
2014-09-30 0 4.730 4.730 4.740 4.470 4.750 2,515,000 11,679,090 4.6438 2.315 2.315 2.320 2.188 2.325 5,138,574 2.2728 3.50%
2014-09-29 0 4.570 4.560 4.570 4.550 4.800 2,740,000 12,608,980 4.6018 2.237 2.232 2.237 2.227 2.349 5,598,287 2.2523 -5.19%
2014-09-26 0 4.820 4.820 4.850 4.820 4.940 1,348,000 6,530,325 4.8445 2.359 2.359 2.374 2.359 2.418 2,754,194 2.3710 -2.82%
2014-09-25 0 4.960 4.960 4.970 4.910 5.080 2,192,136 10,877,170 4.9619 2.428 2.428 2.432 2.403 2.486 4,478,907 2.4285 -1.98%
2014-09-24 0 5.060 5.050 5.060 4.810 5.070 1,941,000 9,611,465 4.9518 2.477 2.472 2.477 2.354 2.481 3,965,794 2.4236 4.55%
2014-09-23 0 4.840 4.820 4.840 4.740 4.850 1,410,625 6,770,987 4.8000 2.369 2.359 2.369 2.320 2.374 2,882,147 2.3493 0.21%
2014-09-22 0 4.830 4.830 4.870 4.750 4.930 1,338,000 6,460,250 4.8283 2.364 2.364 2.384 2.325 2.413 2,733,762 2.3631 -1.02%
2014-09-19 0 4.880 4.880 4.920 4.700 4.970 2,586,000 12,535,847 4.8476 2.388 2.388 2.408 2.300 2.432 5,283,639 2.3726 2.74%
2014-09-18 0 4.750 4.750 4.780 4.730 4.850 4,804,000 22,890,055 4.7648 2.325 2.325 2.340 2.315 2.374 9,815,391 2.3321 -2.46%
2014-09-17 0 4.870 4.870 4.890 4.820 4.950 4,428,000 21,653,820 4.8902 2.384 2.384 2.393 2.359 2.423 9,047,159 2.3934 -0.61%
2014-09-16 0 4.900 4.900 4.930 4.850 5.070 1,349,136 6,637,874 4.9201 2.398 2.398 2.413 2.374 2.481 2,756,515 2.4081 -2.58%
2014-09-15 0 5.030 5.030 5.040 5.020 5.160 2,812,000 14,242,925 5.0651 2.462 2.462 2.467 2.457 2.525 5,745,395 2.4790 -3.08%
2014-09-12 0 5.190 5.190 5.210 5.170 5.380 3,494,000 18,273,475 5.2300 2.540 2.540 2.550 2.530 2.633 7,138,837 2.5597 -3.35%
2014-09-11 0 5.370 5.370 5.390 5.330 5.500 678,918 3,655,083 5.3837 2.628 2.628 2.638 2.609 2.692 1,387,145 2.6350 -0.56%
2014-09-10 0 5.400 5.370 5.410 5.310 5.450 1,204,000 6,489,520 5.3900 2.643 2.628 2.648 2.599 2.667 2,459,977 2.6380 0.37%
2014-09-08 0 5.380 5.380 5.390 5.370 5.480 860,250 4,666,497 5.4246 2.633 2.633 2.638 2.628 2.682 1,757,637 2.6550 -1.28%
2014-09-05 0 5.450 5.440 5.460 5.440 5.590 2,431,000 13,330,130 5.4834 2.667 2.663 2.672 2.663 2.736 4,966,947 2.6838 -1.80%
2014-09-04 0 5.550 5.530 5.560 5.440 5.630 2,000,000 11,043,580 5.5218 2.716 2.707 2.721 2.663 2.756 4,086,341 2.7026 0.00%
2014-09-03 0 5.550 5.550 5.560 5.530 5.600 3,808,096 21,171,994 5.5597 2.716 2.716 2.721 2.707 2.741 7,780,589 2.7211 -0.72%
2014-09-02 0 5.590 5.560 5.600 5.470 5.700 1,616,000 9,002,152 5.5706 2.736 2.721 2.741 2.677 2.790 3,301,763 2.7265 -1.76%
2014-09-01 0 5.690 5.680 5.690 5.520 5.730 2,942,000 16,552,206 5.6262 2.785 2.780 2.785 2.702 2.804 6,011,007 2.7536 3.64%
2014-08-29 0 5.490 5.480 5.490 5.460 5.680 4,072,000 22,478,715 5.5203 2.687 2.682 2.687 2.672 2.780 8,319,790 2.7018 -2.66%
2014-08-28 0 5.640 5.630 5.640 5.510 6.220 5,945,000 34,974,446 5.8830 2.760 2.756 2.760 2.697 3.044 12,146,648 2.8793 -6.93%
2014-08-27 0 6.060 6.050 6.090 6.050 6.170 786,000 4,813,255 6.1237 2.966 2.961 2.981 2.961 3.020 1,605,932 2.9972 -0.66%
2014-08-26 0 6.100 6.070 6.110 5.960 6.110 2,018,000 12,222,450 6.0567 2.986 2.971 2.990 2.917 2.990 4,123,118 2.9644 1.84%
2014-08-25 0 5.990 5.980 5.990 5.940 6.000 871,000 5,193,595 5.9628 2.932 2.927 2.932 2.907 2.937 1,779,601 2.9184 0.50%
2014-08-22 0 5.960 5.950 5.960 5.860 6.030 1,637,136 9,723,220 5.9392 2.917 2.912 2.917 2.868 2.951 3,344,948 2.9068 -0.50%
2014-08-21 0 5.990 5.970 5.990 5.910 6.010 857,000 5,121,920 5.9766 2.932 2.922 2.932 2.893 2.942 1,750,997 2.9251 1.53%
2014-08-20 0 5.900 5.910 5.940 5.880 5.990 1,177,562 6,977,209 5.9251 2.888 2.893 2.907 2.878 2.932 2,405,960 2.9000 -1.17%
2014-08-19 0 5.970 5.970 5.980 5.940 6.000 1,406,000 8,386,130 5.9645 2.922 2.922 2.927 2.907 2.937 2,872,698 2.9193 0.17%
2014-08-18 0 5.960 5.960 5.970 5.950 6.000 1,152,600 6,878,032 5.9674 2.917 2.917 2.922 2.912 2.937 2,354,958 2.9207 0.00%
2014-08-15 0 5.960 5.960 5.970 5.940 5.970 413,000 2,459,215 5.9545 2.917 2.917 2.922 2.907 2.922 843,829 2.9144 0.00%
2014-08-14 0 5.960 5.950 5.960 5.900 6.000 895,000 5,327,000 5.9520 2.917 2.912 2.917 2.888 2.937 1,828,638 2.9131 -0.67%
2014-08-13 0 6.000 5.950 6.000 5.940 6.000 1,705,400 10,168,638 5.9626 2.937 2.912 2.937 2.907 2.937 3,484,423 2.9183 -0.17%
2014-08-12 0 6.010 6.000 6.010 5.950 6.080 563,000 3,385,240 6.0129 2.942 2.937 2.942 2.912 2.976 1,150,305 2.9429 0.33%
2014-08-11 0 5.990 5.990 6.000 5.940 6.020 692,000 4,142,530 5.9863 2.932 2.932 2.937 2.907 2.946 1,413,874 2.9299 0.00%
2014-08-08 0 5.990 5.980 6.020 5.980 6.030 380,000 2,281,590 6.0042 2.932 2.927 2.946 2.927 2.951 776,405 2.9387 -0.66%
2014-08-07 0 6.030 6.000 6.030 5.970 6.040 811,000 4,867,200 6.0015 2.951 2.937 2.951 2.922 2.956 1,657,011 2.9373 0.50%
2014-08-06 0 6.000 5.990 6.000 5.930 6.000 2,039,000 12,224,420 5.9953 2.937 2.932 2.937 2.902 2.937 4,166,024 2.9343 1.35%
2014-08-05 0 5.920 5.910 5.920 5.850 5.920 560,000 3,308,020 5.9072 2.897 2.893 2.897 2.863 2.897 1,144,175 2.8912 1.20%
2014-08-04 0 5.850 5.830 5.880 5.820 5.940 1,693,057 9,922,947 5.8610 2.863 2.853 2.878 2.849 2.907 3,459,204 2.8686 -0.85%
2014-08-01 0 5.900 5.890 5.900 5.890 5.960 1,317,000 7,783,770 5.9102 2.888 2.883 2.888 2.883 2.917 2,690,855 2.8927 -1.01%
2014-07-31 0 5.960 5.960 5.990 5.950 6.050 2,122,000 12,696,751 5.9834 2.917 2.917 2.932 2.912 2.961 4,335,608 2.9285 0.17%
2014-07-30 0 5.950 5.950 5.980 5.920 6.000 1,377,000 8,223,340 5.9719 2.912 2.912 2.927 2.897 2.937 2,813,446 2.9229 0.34%
2014-07-29 0 5.930 5.920 5.930 5.900 5.990 1,278,000 7,564,205 5.9188 2.902 2.897 2.902 2.888 2.932 2,611,172 2.8969 -0.17%
2014-07-28 0 5.940 5.900 5.940 5.880 6.000 1,766,000 10,469,550 5.9284 2.907 2.888 2.907 2.878 2.937 3,608,239 2.9016 -0.34%
2014-07-25 0 5.960 5.960 5.980 5.910 6.020 970,000 5,810,670 5.9904 2.917 2.917 2.927 2.893 2.946 1,981,875 2.9319 0.34%
2014-07-24 0 5.940 5.920 5.930 5.900 6.120 1,828,000 10,866,065 5.9442 2.907 2.897 2.902 2.888 2.995 3,734,915 2.9093 -1.66%
2014-07-23 0 6.040 6.010 6.050 5.880 6.140 4,148,000 24,930,035 6.0101 2.956 2.942 2.961 2.878 3.005 8,475,071 2.9416 2.37%
2014-07-22 0 5.900 5.890 5.900 5.880 6.240 3,934,000 23,681,953 6.0198 2.888 2.883 2.888 2.878 3.054 8,037,832 2.9463 -4.22%
2014-07-21 0 6.160 6.150 6.160 6.060 6.360 3,273,000 20,194,980 6.1702 3.015 3.010 3.015 2.966 3.113 6,687,297 3.0199 -1.60%
2014-07-18 0 6.260 6.240 6.260 6.200 6.410 4,392,000 27,588,965 6.2816 3.064 3.054 3.064 3.034 3.137 8,973,604 3.0745 -2.80%
2014-07-17 0 6.440 6.410 6.440 6.400 6.600 1,652,000 10,638,577 6.4398 3.152 3.137 3.152 3.132 3.230 3,375,318 3.1519 -2.72%
2014-07-16 0 6.620 6.580 6.640 6.490 6.650 3,270,840 21,507,260 6.5755 3.240 3.220 3.250 3.176 3.255 6,682,883 3.2183 0.76%
2014-07-15 0 6.570 6.560 6.570 6.430 6.650 1,047,000 6,863,800 6.5557 3.216 3.211 3.216 3.147 3.255 2,139,199 3.2086 -0.15%
2014-07-14 0 6.580 6.540 6.570 6.360 6.600 1,856,000 12,109,060 6.5243 3.220 3.201 3.216 3.113 3.230 3,792,124 3.1932 2.97%
2014-07-11 0 6.390 6.360 6.390 6.310 6.430 709,000 4,509,955 6.3610 3.127 3.113 3.127 3.088 3.147 1,448,608 3.1133 0.00%
2014-07-10 0 6.390 6.380 6.410 6.360 6.550 1,051,000 6,757,390 6.4295 3.127 3.123 3.137 3.113 3.206 2,147,372 3.1468 -1.24%
2014-07-09 0 6.470 6.420 6.480 6.300 6.480 1,703,000 10,920,135 6.4123 3.167 3.142 3.172 3.083 3.172 3,479,519 3.1384 -0.46%
2014-07-08 0 6.500 6.500 6.530 6.230 6.540 2,750,272 17,698,692 6.4353 3.181 3.181 3.196 3.049 3.201 5,619,274 3.1496 2.36%
2014-07-07 0 6.350 6.350 6.370 6.230 6.390 1,224,000 7,731,390 6.3165 3.108 3.108 3.118 3.049 3.127 2,500,841 3.0915 1.76%
2014-07-04 0 6.240 6.230 6.250 6.100 6.260 1,484,000 9,194,840 6.1960 3.054 3.049 3.059 2.986 3.064 3,032,065 3.0325 1.79%
2014-07-03 0 6.130 6.110 6.130 5.930 6.130 1,497,000 9,066,740 6.0566 3.000 2.990 3.000 2.902 3.000 3,058,626 2.9643 3.55%
2014-07-02 0 5.920 5.920 5.940 5.870 6.030 2,067,000 12,247,425 5.9252 2.897 2.897 2.907 2.873 2.951 4,223,233 2.9000 -1.17%
2014-06-30 0 5.990 5.950 6.000 5.930 6.040 559,136 3,333,380 5.9617 2.932 2.912 2.937 2.902 2.956 1,142,410 2.9178 0.34%
2014-06-27 0 5.970 5.940 5.970 5.720 5.970 1,275,000 7,472,070 5.8604 2.922 2.907 2.922 2.800 2.922 2,605,042 2.8683 4.74%
2014-06-26 0 5.700 5.700 5.710 5.670 5.770 1,417,000 8,088,120 5.7079 2.790 2.790 2.795 2.775 2.824 2,895,172 2.7937 0.00%
2014-06-25 0 5.700 5.680 5.700 5.680 5.850 2,178,000 12,479,517 5.7298 2.790 2.780 2.790 2.780 2.863 4,450,025 2.8044 -2.56%
2014-06-24 0 5.850 5.830 5.850 5.800 5.880 1,033,866 6,037,793 5.8400 2.863 2.853 2.863 2.839 2.878 2,112,364 2.8583 0.86%
2014-06-23 0 5.800 5.790 5.810 5.730 6.030 3,699,000 21,722,671 5.8726 2.839 2.834 2.844 2.804 2.951 7,557,687 2.8742 -4.61%
2014-06-20 0 6.080 6.050 6.100 6.030 6.190 859,000 5,231,013 6.0897 2.976 2.961 2.986 2.951 3.030 1,755,083 2.9805 -0.98%
2014-06-19 0 6.140 6.110 6.150 6.010 6.180 1,074,000 6,580,780 6.1274 3.005 2.990 3.010 2.942 3.025 2,194,365 2.9989 0.82%
2014-06-18 0 6.090 6.080 6.100 6.040 6.300 1,822,000 11,154,690 6.1222 2.981 2.976 2.986 2.956 3.083 3,722,656 2.9964 -3.33%
2014-06-17 0 6.300 6.300 6.310 6.300 6.440 1,026,000 6,519,660 6.3544 3.083 3.083 3.088 3.083 3.152 2,096,293 3.1101 -1.25%
2014-06-16 0 6.380 6.380 6.390 6.320 6.440 829,000 5,293,630 6.3856 3.123 3.123 3.127 3.093 3.152 1,693,788 3.1253 -0.32%
2014-06-13 0 6.730 6.730 6.740 6.670 6.870 1,989,000 13,466,040 6.7703 3.133 3.133 3.137 3.105 3.198 4,273,142 3.1513 -1.03%
2014-06-12 0 6.800 6.800 6.810 6.530 6.820 2,307,764 15,486,752 6.7107 3.165 3.165 3.170 3.039 3.174 4,957,970 3.1236 3.34%
2014-06-11 0 6.580 6.570 6.590 6.410 6.610 1,449,000 9,480,248 6.5426 3.063 3.058 3.067 2.984 3.077 3,113,013 3.0454 2.02%
2014-06-10 0 6.450 6.450 6.460 6.440 6.500 751,000 4,855,880 6.4659 3.002 3.002 3.007 2.998 3.026 1,613,439 3.0096 -0.15%
2014-06-09 0 6.460 6.450 6.460 6.450 6.550 1,519,000 9,855,861 6.4884 3.007 3.002 3.007 3.002 3.049 3,263,400 3.0201 -1.22%
2014-06-06 0 6.540 6.530 6.560 6.320 6.600 900,000 5,895,263 6.5503 3.044 3.039 3.053 2.942 3.072 1,933,548 3.0489 0.00%
2014-06-05 0 6.540 6.510 6.540 6.430 6.540 886,000 5,731,608 6.4691 3.044 3.030 3.044 2.993 3.044 1,903,471 3.0111 1.24%
2014-06-04 0 6.460 6.460 6.470 6.450 6.570 1,187,000 7,704,775 6.4910 3.007 3.007 3.012 3.002 3.058 2,550,135 3.0213 -1.52%
2014-06-03 0 6.560 6.530 6.560 6.480 6.670 1,715,000 11,205,250 6.5337 3.053 3.039 3.053 3.016 3.105 3,684,484 3.0412 -1.20%
2014-05-30 0 6.640 6.570 6.640 6.430 6.660 856,000 5,609,640 6.5533 3.091 3.058 3.091 2.993 3.100 1,839,019 3.0503 2.79%
2014-05-29 0 6.460 6.440 6.480 6.420 6.560 1,228,352 7,961,508 6.4815 3.007 2.998 3.016 2.988 3.053 2,638,976 3.0169 -0.15%
2014-05-28 0 6.470 6.460 6.470 6.440 6.560 1,352,000 8,744,989 6.4682 3.012 3.007 3.012 2.998 3.053 2,904,619 3.0107 0.15%
2014-05-27 0 6.460 6.450 6.460 6.450 6.580 1,317,000 8,509,990 6.4616 3.007 3.002 3.007 3.002 3.063 2,829,426 3.0077 -0.92%
2014-05-26 0 6.520 6.510 6.520 6.470 6.650 1,298,000 8,466,845 6.5230 3.035 3.030 3.035 3.012 3.095 2,788,606 3.0362 -1.51%
2014-05-23 0 6.620 6.590 6.620 6.560 6.700 923,000 6,122,000 6.6327 3.081 3.067 3.081 3.053 3.119 1,982,961 3.0873 -0.75%
2014-05-22 0 6.670 6.600 6.670 6.560 6.690 2,043,000 13,580,165 6.6472 3.105 3.072 3.105 3.053 3.114 4,389,155 3.0940 1.99%
2014-05-21 0 6.540 6.520 6.540 6.400 6.540 695,375 4,525,160 6.5075 3.044 3.035 3.044 2.979 3.044 1,493,935 3.0290 1.08%
2014-05-20 0 6.470 6.460 6.480 6.370 6.570 1,443,000 9,360,195 6.4866 3.012 3.007 3.016 2.965 3.058 3,100,123 3.0193 -0.77%
2014-05-19 0 6.520 6.500 6.530 6.450 6.590 1,067,176 6,950,259 6.5128 3.035 3.026 3.039 3.002 3.067 2,292,707 3.0315 -1.21%
2014-05-16 0 6.600 6.600 6.610 6.500 6.690 1,695,000 11,180,935 6.5964 3.072 3.072 3.077 3.026 3.114 3,641,516 3.0704 -0.15%
2014-05-15 0 6.610 6.600 6.610 6.540 6.730 1,379,000 9,115,638 6.6103 3.077 3.072 3.077 3.044 3.133 2,962,626 3.0769 -1.05%
2014-05-14 0 6.680 6.640 6.690 6.550 6.690 1,377,000 9,142,116 6.6392 3.109 3.091 3.114 3.049 3.114 2,958,329 3.0903 0.30%
2014-05-13 0 6.660 6.600 6.660 6.530 6.680 1,518,016 10,038,154 6.6127 3.100 3.072 3.100 3.039 3.109 3,261,286 3.0780 1.22%
2014-05-12 0 6.580 6.560 6.600 6.300 6.620 1,800,672 11,599,645 6.4418 3.063 3.053 3.072 2.932 3.081 3,868,541 2.9985 1.70%
2014-05-09 0 6.470 6.420 6.480 6.230 6.670 3,055,000 19,493,951 6.3810 3.012 2.988 3.016 2.900 3.105 6,563,323 2.9701 -1.07%
2014-05-08 0 6.540 6.540 6.550 6.510 6.730 1,385,000 9,101,226 6.5713 3.044 3.044 3.049 3.030 3.133 2,975,516 3.0587 -2.82%
2014-05-07 0 6.730 6.700 6.740 6.630 6.880 2,277,588 15,322,966 6.7277 3.133 3.119 3.137 3.086 3.202 4,893,141 3.1315 0.60%
2014-05-05 0 6.690 6.660 6.690 6.600 6.700 681,000 4,531,475 6.6541 3.114 3.100 3.114 3.072 3.119 1,463,052 3.0973 1.36%
2014-05-02 0 6.600 6.560 6.610 6.510 6.800 4,427,000 29,226,010 6.6018 3.072 3.053 3.077 3.030 3.165 9,510,910 3.0729 -2.94%
2014-04-30 0 6.800 6.780 6.790 6.760 6.930 2,440,000 16,653,380 6.8252 3.165 3.156 3.161 3.147 3.226 5,242,065 3.1769 -1.45%
2014-04-29 0 6.900 6.890 6.910 6.720 6.990 1,661,588 11,364,385 6.8395 3.212 3.207 3.216 3.128 3.254 3,569,734 3.1835 -1.00%
2014-04-28 0 6.970 6.950 6.960 6.490 7.210 8,495,000 58,420,065 6.8770 3.244 3.235 3.240 3.021 3.356 18,250,548 3.2010 7.89%
2014-04-25 0 6.460 6.450 6.460 6.430 6.520 948,176 6,126,351 6.4612 3.007 3.002 3.007 2.993 3.035 2,037,049 3.0075 -0.15%
2014-04-24 0 6.470 6.460 6.500 6.430 6.530 2,303,000 14,988,380 6.5082 3.012 3.007 3.026 2.993 3.039 4,947,735 3.0293 -0.92%
2014-04-23 0 6.530 6.510 6.530 6.400 6.600 2,408,996 15,662,033 6.5015 3.039 3.030 3.039 2.979 3.072 5,175,456 3.0262 0.46%
2014-04-22 0 6.500 6.480 6.500 6.480 6.520 1,349,000 8,764,795 6.4973 3.026 3.016 3.026 3.016 3.035 2,898,174 3.0242 0.93%
2014-04-17 0 6.440 6.430 6.460 6.430 6.520 1,188,000 7,693,130 6.4757 2.998 2.993 3.007 2.993 3.035 2,552,284 3.0142 0.16%
2014-04-16 0 6.430 6.420 6.430 6.370 6.470 1,270,000 8,159,149 6.4245 2.993 2.988 2.993 2.965 3.012 2,728,452 2.9904 -1.08%
2014-04-15 0 6.500 6.480 6.500 6.380 6.500 1,728,000 11,113,504 6.4314 3.026 3.016 3.026 2.970 3.026 3,712,413 2.9936 0.15%
2014-04-14 0 6.490 6.490 6.500 6.380 6.540 2,948,000 19,136,990 6.4915 3.021 3.021 3.026 2.970 3.044 6,333,445 3.0216 0.93%
2014-04-11 0 6.430 6.410 6.430 6.370 6.490 2,229,000 14,318,680 6.4238 2.993 2.984 2.993 2.965 3.021 4,788,755 2.9901 -1.68%
2014-04-10 0 6.540 6.530 6.540 6.450 6.620 3,050,345 19,887,853 6.5199 3.044 3.039 3.044 3.002 3.081 6,553,322 3.0348 -1.21%
2014-04-09 0 6.620 6.610 6.620 6.480 6.630 2,546,000 16,722,975 6.5683 3.081 3.077 3.081 3.016 3.086 5,469,794 3.0573 3.28%
2014-04-08 0 6.410 6.390 6.410 6.300 6.420 2,249,000 14,285,840 6.3521 2.984 2.974 2.984 2.932 2.988 4,831,723 2.9567 1.26%
2014-04-07 0 6.330 6.330 6.340 6.320 6.650 2,135,000 13,618,055 6.3785 2.946 2.946 2.951 2.942 3.095 4,586,806 2.9690 -2.62%
2014-04-04 0 6.500 6.490 6.500 6.410 6.560 2,301,000 14,917,625 6.4831 3.026 3.021 3.026 2.984 3.053 4,943,439 3.0177 -1.37%
2014-04-03 0 6.590 6.520 6.590 6.500 6.680 2,593,114 16,944,530 6.5344 3.067 3.035 3.067 3.026 3.109 5,571,013 3.0416 -0.60%
2014-04-02 0 6.630 6.610 6.630 6.550 6.790 2,425,000 16,025,741 6.6086 3.086 3.077 3.086 3.049 3.161 5,209,839 3.0761 -1.19%
2014-04-01 0 6.710 6.710 6.720 6.540 6.730 4,593,000 30,695,164 6.6830 3.123 3.123 3.128 3.044 3.133 9,867,542 3.1107 3.39%
2014-03-31 0 6.490 6.490 6.500 6.270 6.550 2,653,000 17,093,610 6.4431 3.021 3.021 3.026 2.918 3.049 5,699,671 2.9991 3.84%
2014-03-28 0 6.250 6.270 6.280 6.230 6.450 2,366,588 14,904,027 6.2977 2.909 2.918 2.923 2.900 3.002 5,084,347 2.9314 -0.79%
2014-03-27 0 6.300 6.300 6.310 6.230 6.460 3,400,832 21,542,576 6.3345 2.932 2.932 2.937 2.900 3.007 7,306,304 2.9485 -1.41%
2014-03-26 0 6.390 6.390 6.400 6.380 6.610 3,089,000 20,071,722 6.4978 2.974 2.974 2.979 2.970 3.077 6,636,368 3.0245 -1.99%
2014-03-25 0 6.520 6.510 6.550 6.350 6.710 9,346,000 61,345,810 6.5639 3.035 3.030 3.049 2.956 3.123 20,078,826 3.0552 1.72%
2014-03-24 0 6.410 6.410 6.420 6.000 6.450 6,331,807 39,847,202 6.2932 2.984 2.984 2.988 2.793 3.002 13,603,172 2.9293 4.06%
2014-03-21 0 6.160 6.150 6.160 5.950 6.230 5,472,000 33,380,266 6.1002 2.867 2.863 2.867 2.770 2.900 11,755,974 2.8394 3.01%
2014-03-20 0 5.980 5.970 6.020 5.900 6.450 10,313,964 63,211,064 6.1287 2.783 2.779 2.802 2.746 3.002 22,158,387 2.8527 -1.97%
2014-03-19 0 6.100 6.080 6.120 6.000 6.220 2,331,000 14,211,060 6.0966 2.839 2.830 2.849 2.793 2.895 5,007,890 2.8377 0.33%
2014-03-18 0 6.080 6.080 6.090 5.800 6.140 3,127,736 18,838,841 6.0232 2.830 2.830 2.835 2.700 2.858 6,719,588 2.8036 6.48%
2014-03-17 0 5.710 5.700 5.720 5.650 6.020 3,997,000 23,301,366 5.8297 2.658 2.653 2.662 2.630 2.802 8,587,103 2.7135 -5.46%
2014-03-14 0 6.040 6.030 6.050 6.000 6.280 4,160,000 25,411,490 6.1085 2.811 2.807 2.816 2.793 2.923 8,937,290 2.8433 -2.27%
2014-03-13 0 6.180 6.170 6.180 6.060 6.230 4,045,000 24,894,277 6.1543 2.877 2.872 2.877 2.821 2.900 8,690,226 2.8646 2.83%
2014-03-12 0 6.010 6.000 6.010 5.850 6.060 3,945,000 23,635,330 5.9912 2.797 2.793 2.797 2.723 2.821 8,475,387 2.7887 1.18%
2014-03-11 0 5.940 5.940 5.950 5.670 6.040 5,439,001 32,271,137 5.9333 2.765 2.765 2.770 2.639 2.811 11,685,080 2.7617 4.95%
2014-03-10 0 5.660 5.660 5.700 5.630 5.790 2,185,000 12,462,079 5.7035 2.635 2.635 2.653 2.621 2.695 4,694,226 2.6548 -0.70%
2014-03-07 0 5.700 5.700 5.720 5.650 5.810 2,233,646 12,779,201 5.7212 2.653 2.653 2.662 2.630 2.704 4,798,736 2.6630 -0.35%
2014-03-06 0 5.720 5.720 5.730 5.400 5.750 3,808,000 21,279,710 5.5882 2.662 2.662 2.667 2.514 2.676 8,181,058 2.6011 5.73%
2014-03-05 0 5.410 5.410 5.420 5.390 5.500 1,839,423 9,976,877 5.4239 2.518 2.518 2.523 2.509 2.560 3,951,793 2.5246 -1.10%
2014-03-04 0 5.470 5.470 5.480 5.430 5.510 2,977,000 16,285,268 5.4704 2.546 2.546 2.551 2.527 2.565 6,395,748 2.5463 0.55%
2014-03-03 0 5.440 5.440 5.450 5.410 5.470 471,000 2,560,265 5.4358 2.532 2.532 2.537 2.518 2.546 1,011,890 2.5302 -1.09%
2014-02-28 0 5.500 5.490 5.500 5.410 5.550 1,143,000 6,247,360 5.4658 2.560 2.555 2.560 2.518 2.583 2,455,606 2.5441 0.00%
2014-02-27 0 5.500 5.500 5.510 5.250 5.500 2,076,000 11,225,045 5.4071 2.560 2.560 2.565 2.444 2.560 4,460,052 2.5168 4.76%
2014-02-26 0 5.250 5.250 5.260 5.150 5.290 2,339,000 12,160,064 5.1988 2.444 2.444 2.448 2.397 2.462 5,025,077 2.4199 -0.19%
2014-02-25 0 5.260 5.210 5.260 5.160 5.340 1,282,000 6,704,920 5.2300 2.448 2.425 2.448 2.402 2.486 2,754,232 2.4344 -1.68%
2014-02-24 0 5.350 5.350 5.360 5.220 5.400 3,201,000 16,962,010 5.2990 2.490 2.490 2.495 2.430 2.514 6,876,987 2.4665 -2.01%
2014-02-21 0 5.460 5.450 5.470 5.440 5.570 623,000 3,414,060 5.4800 2.541 2.537 2.546 2.532 2.593 1,338,445 2.5508 0.92%
2014-02-20 0 5.410 5.410 5.420 5.410 5.540 830,000 4,537,344 5.4667 2.518 2.518 2.523 2.518 2.579 1,783,161 2.5446 -1.81%
2014-02-19 0 5.510 5.500 5.530 5.500 5.600 775,000 4,302,419 5.5515 2.565 2.560 2.574 2.560 2.607 1,665,000 2.5840 -2.13%
2014-02-18 0 5.630 5.620 5.630 5.460 5.650 1,789,000 9,978,060 5.5775 2.621 2.616 2.621 2.541 2.630 3,843,465 2.5961 0.90%
2014-02-17 0 5.580 5.580 5.630 5.400 5.700 5,088,000 28,439,100 5.5894 2.597 2.597 2.621 2.514 2.653 10,930,994 2.6017 4.10%
2014-02-14 0 5.360 5.360 5.370 5.280 5.440 1,075,000 5,790,760 5.3868 2.495 2.495 2.500 2.458 2.532 2,309,516 2.5073 1.13%
2014-02-13 0 5.300 5.300 5.310 5.250 5.370 1,151,000 6,115,290 5.3130 2.467 2.467 2.472 2.444 2.500 2,472,794 2.4730 0.19%
2014-02-12 0 5.290 5.290 5.300 5.270 5.380 2,171,000 11,498,720 5.2965 2.462 2.462 2.467 2.453 2.504 4,664,148 2.4653 -0.94%
2014-02-11 0 5.340 5.320 5.340 5.200 5.390 1,254,668 6,619,112 5.2756 2.486 2.476 2.486 2.420 2.509 2,695,513 2.4556 0.19%
2014-02-10 0 5.330 5.330 5.340 5.200 5.380 2,679,000 14,165,011 5.2874 2.481 2.481 2.486 2.420 2.504 5,755,529 2.4611 2.50%
2014-02-07 0 5.200 5.180 5.200 5.140 5.280 2,081,000 10,870,222 5.2236 2.420 2.411 2.420 2.392 2.458 4,470,794 2.4314 1.17%
2014-02-06 0 5.140 5.140 5.160 5.140 5.250 3,726,000 19,365,822 5.1975 2.392 2.392 2.402 2.392 2.444 8,004,890 2.4192 0.00%
2014-02-05 0 5.140 5.140 5.160 5.100 5.250 2,640,000 13,627,085 5.1618 2.392 2.392 2.402 2.374 2.444 5,671,742 2.4026 0.78%
2014-02-04 0 5.100 5.100 5.140 5.080 5.310 6,076,000 31,583,406 5.1981 2.374 2.374 2.392 2.365 2.472 13,053,600 2.4195 -5.03%
2014-01-30 0 5.370 5.360 5.400 5.310 5.560 1,145,000 6,139,215 5.3618 2.500 2.495 2.514 2.472 2.588 2,459,903 2.4957 -1.83%
2014-01-29 0 5.470 5.470 5.480 5.450 5.650 1,671,000 9,296,778 5.5636 2.546 2.546 2.551 2.537 2.630 3,589,955 2.5897 -0.18%
2014-01-28 0 5.480 5.470 5.480 5.300 5.500 1,333,000 7,219,110 5.4157 2.551 2.546 2.551 2.467 2.560 2,863,800 2.5208 3.40%
2014-01-27 0 5.300 5.270 5.300 5.160 5.330 2,687,000 14,106,775 5.2500 2.467 2.453 2.467 2.402 2.481 5,772,716 2.4437 -3.46%
2014-01-24 0 5.490 5.490 5.500 5.360 5.680 5,102,000 28,278,369 5.5426 2.555 2.555 2.560 2.495 2.644 10,961,071 2.5799 -3.35%
2014-01-23 0 5.680 5.660 5.680 5.610 5.780 2,975,200 16,866,654 5.6691 2.644 2.635 2.644 2.611 2.690 6,391,881 2.6388 1.25%
2014-01-22 0 5.610 5.610 5.640 5.580 5.890 2,944,000 16,844,800 5.7217 2.611 2.611 2.625 2.597 2.742 6,324,852 2.6633 -2.94%
2014-01-21 0 5.780 5.780 5.790 5.710 5.980 2,359,000 13,777,877 5.8406 2.690 2.690 2.695 2.658 2.783 5,068,045 2.7186 -2.36%
2014-01-20 0 5.920 5.910 5.930 5.810 6.100 3,140,000 18,579,270 5.9170 2.756 2.751 2.760 2.704 2.839 6,745,936 2.7541 -2.47%
2014-01-17 0 6.070 6.070 6.080 5.760 6.080 7,435,000 44,049,629 5.9246 2.825 2.825 2.830 2.681 2.830 15,973,258 2.7577 5.75%
2014-01-16 0 5.740 5.740 5.750 5.580 5.840 5,819,000 33,030,938 5.6764 2.672 2.672 2.676 2.597 2.718 12,501,465 2.6422 3.80%
2014-01-15 0 5.530 5.510 5.530 5.250 5.540 1,984,000 10,698,315 5.3923 2.574 2.565 2.574 2.444 2.579 4,262,400 2.5099 5.13%
2014-01-14 0 5.260 5.250 5.270 5.250 5.410 2,301,000 12,263,615 5.3297 2.448 2.444 2.453 2.444 2.518 4,943,439 2.4808 -3.13%
2014-01-13 0 5.430 5.420 5.430 5.150 5.440 3,886,000 20,715,173 5.3307 2.527 2.523 2.527 2.397 2.532 8,348,632 2.4813 3.63%
2014-01-10 0 5.240 5.210 5.250 5.130 5.250 1,629,000 8,455,055 5.1903 2.439 2.425 2.444 2.388 2.444 3,499,723 2.4159 2.34%
2014-01-09 0 5.120 5.110 5.140 5.040 5.190 2,214,000 11,310,287 5.1085 2.383 2.379 2.392 2.346 2.416 4,756,529 2.3778 -0.78%
2014-01-08 0 5.160 5.150 5.170 5.050 5.260 3,256,417 16,780,470 5.1530 2.402 2.397 2.406 2.351 2.448 6,996,044 2.3986 -0.39%
2014-01-07 0 5.180 5.160 5.200 5.110 5.420 3,793,000 19,829,929 5.2280 2.411 2.402 2.420 2.379 2.523 8,148,832 2.4335 -3.54%
2014-01-06 0 5.370 5.370 5.390 5.360 5.560 2,582,000 14,016,715 5.4286 2.500 2.500 2.509 2.495 2.588 5,547,135 2.5268 -2.01%
2014-01-03 0 5.480 5.480 5.520 5.350 5.530 2,207,500 12,090,650 5.4771 2.551 2.551 2.569 2.490 2.574 4,742,565 2.5494 2.05%
2014-01-02 0 5.370 5.370 5.380 5.350 5.540 1,562,500 8,443,730 5.4040 2.500 2.500 2.504 2.490 2.579 3,356,855 2.5154 -2.89%
2013-12-31 0 5.530 5.500 5.530 5.460 5.550 1,349,000 7,416,443 5.4977 2.574 2.560 2.574 2.541 2.583 2,898,174 2.5590 0.73%
2013-12-30 0 5.490 5.440 5.500 5.380 5.570 1,807,000 9,816,881 5.4327 2.555 2.532 2.560 2.504 2.593 3,882,135 2.5287 -0.18%
2013-12-27 0 5.500 5.490 5.500 5.340 5.550 2,440,000 13,275,360 5.4407 2.560 2.555 2.560 2.486 2.583 5,242,065 2.5325 1.85%
2013-12-24 0 5.400 5.370 5.410 5.220 5.410 1,505,355 8,003,051 5.3164 2.514 2.500 2.518 2.430 2.518 3,234,085 2.4746 2.27%
2013-12-23 0 5.280 5.280 5.290 5.280 5.510 2,900,000 15,506,190 5.3470 2.458 2.458 2.462 2.458 2.565 6,230,323 2.4888 -2.04%
2013-12-20 0 5.390 5.390 5.410 5.220 5.700 6,168,000 33,401,463 5.4153 2.509 2.509 2.518 2.430 2.653 13,251,252 2.5206 -5.44%
2013-12-19 0 5.700 5.650 5.700 5.650 5.930 2,073,900 11,909,300 5.7425 2.653 2.630 2.653 2.630 2.760 4,455,540 2.6729 -2.06%
2013-12-18 0 5.820 5.800 5.850 5.800 6.010 1,635,000 9,565,143 5.8502 2.709 2.700 2.723 2.700 2.797 3,512,613 2.7231 0.17%
2013-12-17 0 5.810 5.790 5.810 5.650 5.820 2,587,374 14,855,927 5.7417 2.704 2.695 2.704 2.630 2.709 5,558,681 2.6726 2.11%
2013-12-16 0 5.690 5.680 5.690 5.600 5.840 2,720,000 15,495,535 5.6969 2.648 2.644 2.648 2.607 2.718 5,843,613 2.6517 -1.04%
2013-12-13 0 5.750 5.720 5.760 5.700 5.930 2,521,300 14,631,957 5.8033 2.676 2.662 2.681 2.653 2.760 5,416,728 2.7013 -2.04%
2013-12-12 0 5.870 5.850 5.880 5.780 6.040 4,015,000 23,491,620 5.8510 2.732 2.723 2.737 2.690 2.811 8,625,774 2.7234 -2.81%
2013-12-11 0 6.040 6.040 6.050 5.650 6.110 6,983,000 41,714,739 5.9738 2.811 2.811 2.816 2.630 2.844 15,002,187 2.7806 4.50%
2013-12-10 0 5.780 5.750 5.780 5.690 5.900 5,979,771 34,523,789 5.7734 2.690 2.676 2.690 2.648 2.746 12,846,863 2.6873 -1.87%
2013-12-09 0 5.890 5.880 5.890 5.810 6.070 5,315,000 31,371,098 5.9024 2.742 2.737 2.742 2.704 2.825 11,418,677 2.7473 -0.51%
2013-12-06 0 5.920 5.890 5.920 5.870 6.160 7,283,000 43,267,398 5.9409 2.756 2.742 2.756 2.732 2.867 15,646,703 2.7653 -3.43%
2013-12-05 0 6.130 6.120 6.130 6.070 6.170 3,836,000 23,458,850 6.1154 2.853 2.849 2.853 2.825 2.872 8,241,213 2.8465 0.33%
2013-12-04 0 6.110 6.090 6.120 6.060 6.210 7,084,091 43,411,054 6.1280 2.844 2.835 2.849 2.821 2.891 15,219,370 2.8524 -1.61%
2013-12-03 0 6.210 6.210 6.230 6.080 6.420 6,572,207 40,729,976 6.1973 2.891 2.891 2.900 2.830 2.988 14,119,645 2.8846 -2.97%
2013-12-02 0 6.400 6.400 6.420 6.300 6.500 7,763,000 49,483,745 6.3743 2.979 2.979 2.988 2.932 3.026 16,677,929 2.9670 2.24%
2013-11-29 0 6.260 6.250 6.260 6.070 6.680 16,883,000 105,538,394 6.2512 2.914 2.909 2.914 2.825 3.109 36,271,219 2.9097 -6.01%
2013-11-28 0 6.660 6.660 6.670 6.550 7.020 9,933,000 66,461,990 6.6910 3.100 3.100 3.105 3.049 3.268 21,339,929 3.1144 -3.76%
2013-11-27 0 6.920 6.920 6.930 6.900 7.300 5,937,527 41,836,955 7.0462 3.221 3.221 3.226 3.212 3.398 12,756,106 3.2798 -4.29%
2013-11-26 0 7.230 7.210 7.250 7.200 7.560 2,373,000 17,321,005 7.2992 3.365 3.356 3.375 3.351 3.519 5,098,123 3.3975 -4.62%
2013-11-25 0 7.580 7.570 7.600 7.480 7.720 1,197,000 9,126,910 7.6248 3.528 3.524 3.538 3.482 3.593 2,571,619 3.5491 0.66%
2013-11-22 0 7.530 7.510 7.560 7.420 7.650 587,159 4,413,937 7.5174 3.505 3.496 3.519 3.454 3.561 1,261,445 3.4991 -1.44%
2013-11-21 0 7.640 7.610 7.640 7.460 7.700 918,000 6,927,400 7.5462 3.556 3.542 3.556 3.472 3.584 1,972,219 3.5125 -0.39%
2013-11-20 0 7.670 7.680 7.690 7.500 7.730 4,059,193 31,078,632 7.6564 3.570 3.575 3.579 3.491 3.598 8,720,718 3.5638 2.27%
2013-11-19 0 7.500 7.490 7.510 7.200 7.750 3,189,000 23,795,220 7.4617 3.491 3.486 3.496 3.351 3.607 6,851,206 3.4731 3.31%
2013-11-18 0 7.260 7.250 7.280 7.000 7.380 2,217,017 16,045,521 7.2374 3.379 3.375 3.389 3.258 3.435 4,763,011 3.3688 3.86%
2013-11-15 0 6.990 6.980 7.000 6.910 7.100 887,000 6,206,470 6.9971 3.254 3.249 3.258 3.216 3.305 1,905,619 3.2569 0.00%
2013-11-14 0 6.990 6.970 7.000 6.750 7.080 2,612,790 17,949,870 6.8700 3.254 3.244 3.258 3.142 3.295 5,613,284 3.1977 0.72%
2013-11-13 0 6.940 6.920 6.940 6.910 7.110 1,211,000 8,461,250 6.9870 3.230 3.221 3.230 3.216 3.309 2,601,697 3.2522 -2.25%
2013-11-12 0 7.100 7.090 7.110 6.900 7.270 1,412,000 10,034,780 7.1068 3.305 3.300 3.309 3.212 3.384 3,033,523 3.3080 -2.61%
2013-11-11 0 7.290 7.230 7.300 7.080 7.300 714,907 5,130,694 7.1767 3.393 3.365 3.398 3.295 3.398 1,535,897 3.3405 2.68%
2013-11-08 0 7.100 7.100 7.140 7.100 7.240 1,119,019 8,003,777 7.1525 3.305 3.305 3.323 3.305 3.370 2,404,086 3.3292 -2.07%
2013-11-07 0 7.250 7.250 7.280 7.240 7.450 539,000 3,961,880 7.3504 3.375 3.375 3.389 3.370 3.468 1,157,981 3.4214 -2.16%
2013-11-06 0 7.410 7.380 7.410 7.290 7.500 838,635 6,200,779 7.3939 3.449 3.435 3.449 3.393 3.491 1,801,713 3.4416 0.14%
2013-11-05 0 7.400 7.400 7.420 7.240 7.430 465,000 3,415,460 7.3451 3.444 3.444 3.454 3.370 3.458 999,000 3.4189 1.23%
2013-11-04 0 7.310 7.310 7.340 7.250 7.400 359,000 2,635,780 7.3420 3.403 3.403 3.417 3.375 3.444 771,271 3.4175 -1.75%
2013-11-01 0 7.440 7.430 7.450 7.190 7.450 1,528,000 11,300,360 7.3955 3.463 3.458 3.468 3.347 3.468 3,282,735 3.4424 3.05%
2013-10-31 0 7.220 7.170 7.260 7.170 7.380 851,798 6,162,080 7.2342 3.361 3.337 3.379 3.337 3.435 1,829,992 3.3673 -2.17%
2013-10-30 0 7.380 7.350 7.380 7.190 7.380 699,000 5,102,250 7.2994 3.435 3.421 3.435 3.347 3.435 1,501,723 3.3976 3.07%
2013-10-29 0 7.160 7.160 7.170 7.100 7.300 1,167,000 8,352,630 7.1574 3.333 3.333 3.337 3.305 3.398 2,507,168 3.3315 -1.38%
2013-10-28 0 7.260 7.260 7.270 7.220 7.380 669,000 4,870,460 7.2802 3.379 3.379 3.384 3.361 3.435 1,437,271 3.3887 0.14%
2013-10-25 0 7.250 7.250 7.290 7.220 7.640 1,212,000 8,898,190 7.3417 3.375 3.375 3.393 3.361 3.556 2,603,845 3.4173 -4.48%
2013-10-24 0 7.590 7.590 7.600 7.220 7.600 1,368,413 10,193,907 7.4494 3.533 3.533 3.538 3.361 3.538 2,939,881 3.4675 1.47%
2013-10-23 0 7.480 7.400 7.480 7.400 7.690 2,724,000 20,598,435 7.5618 3.482 3.444 3.482 3.444 3.579 5,852,206 3.5198 1.08%
2013-10-22 0 7.400 7.400 7.410 7.370 7.550 880,000 6,549,630 7.4428 3.444 3.444 3.449 3.430 3.514 1,890,581 3.4643 -0.40%
2013-10-21 0 7.430 7.430 7.450 7.060 7.450 2,657,333 19,529,895 7.3494 3.458 3.458 3.468 3.286 3.468 5,708,980 3.4209 3.92%
2013-10-18 0 7.150 7.170 7.180 7.100 7.180 344,000 2,459,510 7.1497 3.328 3.337 3.342 3.305 3.342 739,045 3.3280 -0.56%
2013-10-17 0 7.190 7.130 7.190 7.080 7.200 862,000 6,142,870 7.1263 3.347 3.319 3.347 3.295 3.351 1,851,910 3.3170 1.27%
2013-10-16 0 7.100 7.060 7.110 7.020 7.230 1,160,000 8,277,600 7.1359 3.305 3.286 3.309 3.268 3.365 2,492,129 3.3215 -0.28%
2013-10-15 0 7.120 7.130 7.140 7.040 7.240 1,165,000 8,285,605 7.1121 3.314 3.319 3.323 3.277 3.370 2,502,871 3.3104 -0.28%
2013-10-11 0 7.140 7.110 7.140 7.080 7.320 1,677,154 11,957,090 7.1294 3.323 3.309 3.323 3.295 3.407 3,603,176 3.3185 -1.65%
2013-10-10 0 7.260 7.260 7.270 7.040 7.270 1,293,000 9,319,115 7.2074 3.379 3.379 3.384 3.277 3.384 2,777,865 3.3548 1.11%
2013-10-09 0 7.180 7.140 7.180 7.020 7.190 1,617,000 11,564,700 7.1519 3.342 3.323 3.342 3.268 3.347 3,473,942 3.3290 -0.83%
2013-10-08 0 7.240 7.250 7.320 7.200 7.450 3,035,000 22,202,530 7.3155 3.370 3.375 3.407 3.351 3.468 6,520,355 3.4051 -2.82%
2013-10-07 0 7.450 7.400 7.450 7.270 7.500 2,081,010 15,402,034 7.4012 3.468 3.444 3.468 3.384 3.491 4,470,815 3.4450 0.68%
2013-10-04 0 7.400 7.390 7.400 7.050 7.440 3,322,000 24,399,660 7.3449 3.444 3.440 3.444 3.282 3.463 7,136,942 3.4188 3.79%
2013-10-03 0 7.130 7.110 7.140 7.050 7.200 1,235,900 8,792,549 7.1143 3.319 3.309 3.323 3.282 3.351 2,655,192 3.3115 0.28%
2013-10-02 0 7.110 7.120 7.140 6.650 7.180 6,450,000 45,200,350 7.0078 3.309 3.314 3.323 3.095 3.342 13,857,097 3.2619 5.49%
2013-09-30 0 6.740 6.680 6.740 6.500 6.770 1,458,904 9,716,734 6.6603 3.137 3.109 3.137 3.026 3.151 3,134,291 3.1001 1.51%
2013-09-27 0 6.640 6.620 6.640 6.580 6.710 1,144,000 7,596,485 6.6403 3.091 3.081 3.091 3.063 3.123 2,457,755 3.0908 -0.75%
2013-09-26 0 6.690 6.680 6.700 6.480 6.750 2,289,000 15,316,463 6.6913 3.114 3.109 3.119 3.016 3.142 4,917,658 3.1146 2.14%
2013-09-25 0 6.550 6.530 6.540 6.440 6.650 1,295,007 8,435,095 6.5136 3.049 3.039 3.044 2.998 3.095 2,782,176 3.0318 0.00%
2013-09-24 0 6.550 6.550 6.560 6.550 6.700 961,000 6,321,550 6.5781 3.049 3.049 3.053 3.049 3.119 2,064,600 3.0619 -2.82%
2013-09-23 0 6.740 6.740 6.750 6.660 6.830 887,000 5,981,048 6.7430 3.137 3.137 3.142 3.100 3.179 1,905,619 3.1386 1.05%
2013-09-19 0 6.670 6.630 6.690 6.600 6.720 922,000 6,147,336 6.6674 3.105 3.086 3.114 3.072 3.128 1,980,813 3.1034 0.15%
2013-09-18 0 6.660 6.630 6.660 6.620 6.750 819,000 5,449,070 6.6533 3.100 3.086 3.100 3.081 3.142 1,759,529 3.0969 0.00%
2013-09-17 0 6.660 6.620 6.680 6.610 6.770 1,092,000 7,284,332 6.6706 3.100 3.081 3.109 3.077 3.151 2,346,039 3.1049 -1.48%
2013-09-16 0 6.760 6.730 6.760 6.520 6.880 3,307,000 22,277,124 6.7364 3.147 3.133 3.147 3.035 3.202 7,104,716 3.1355 0.00%
2013-09-13 0 6.760 6.760 6.770 6.550 6.850 5,102,000 34,491,395 6.7604 3.147 3.147 3.151 3.049 3.188 10,961,071 3.1467 2.74%
2013-09-12 0 6.580 6.560 6.590 6.230 6.610 6,334,000 41,078,235 6.4854 3.063 3.053 3.067 2.900 3.077 13,607,884 3.0187 6.47%
2013-09-11 0 6.180 6.180 6.190 6.100 6.210 2,062,000 12,693,595 6.1560 2.877 2.877 2.881 2.839 2.891 4,429,974 2.8654 0.82%
2013-09-10 0 6.130 6.130 6.150 6.120 6.270 1,452,000 8,958,790 6.1700 2.853 2.853 2.863 2.849 2.918 3,119,458 2.8719 -1.76%
2013-09-09 0 6.240 6.200 6.240 6.180 6.410 1,774,000 11,112,755 6.2642 2.905 2.886 2.905 2.877 2.984 3,811,239 2.9158 -1.58%
2013-09-06 0 6.340 6.330 6.340 6.180 6.370 2,350,000 14,772,132 6.2860 2.951 2.946 2.951 2.877 2.965 5,048,710 2.9259 4.11%
2013-09-05 0 6.090 6.100 6.130 6.010 6.410 5,454,000 33,513,361 6.1447 2.835 2.839 2.853 2.797 2.984 11,717,303 2.8602 -3.18%
2013-09-04 0 6.290 6.290 6.350 6.270 6.550 2,493,000 15,877,645 6.3689 2.928 2.928 2.956 2.918 3.049 5,355,929 2.9645 -2.78%
2013-09-03 0 6.470 6.450 6.480 6.440 6.660 1,496,000 9,743,680 6.5132 3.012 3.002 3.016 2.998 3.100 3,213,987 3.0316 -1.82%
2013-09-02 0 6.590 6.550 6.590 6.490 6.630 1,967,000 12,922,780 6.5698 3.067 3.049 3.067 3.021 3.086 4,225,877 3.0580 2.81%
2013-08-30 0 6.410 6.420 6.440 6.410 6.800 2,888,000 18,856,974 6.5294 2.984 2.988 2.998 2.984 3.165 6,204,542 3.0392 -5.46%
2013-08-29 0 6.780 6.760 6.780 6.260 6.780 4,003,000 26,243,762 6.5560 3.156 3.147 3.156 2.914 3.156 8,599,994 3.0516 4.63%
2013-08-28 0 6.480 6.450 6.470 6.180 6.860 7,403,000 47,304,526 6.3899 3.016 3.002 3.012 2.877 3.193 15,904,510 2.9743 -5.95%
2013-08-27 0 6.890 6.870 6.890 6.840 7.090 2,608,000 18,034,913 6.9152 3.207 3.198 3.207 3.184 3.300 5,602,994 3.2188 -3.23%
2013-08-26 0 7.120 7.130 7.150 7.070 7.190 1,019,000 7,263,340 7.1279 3.314 3.319 3.328 3.291 3.347 2,189,206 3.3178 0.71%
2013-08-23 0 7.070 7.060 7.080 6.850 7.300 3,451,376 24,260,793 7.0293 3.291 3.286 3.295 3.188 3.398 7,414,892 3.2719 -2.21%
2013-08-22 0 7.230 7.220 7.240 7.100 7.360 3,066,000 22,220,840 7.2475 3.365 3.361 3.370 3.305 3.426 6,586,955 3.3735 -0.28%
2013-08-21 0 7.250 7.250 7.260 6.950 7.320 1,652,000 11,851,605 7.1741 3.375 3.375 3.379 3.235 3.407 3,549,135 3.3393 3.13%
2013-08-20 0 7.030 7.030 7.050 7.000 7.760 4,190,896 30,464,233 7.2691 3.272 3.272 3.282 3.258 3.612 9,003,667 3.3835 -8.58%
2013-08-19 0 7.690 7.700 7.740 7.410 7.740 865,000 6,587,320 7.6154 3.579 3.584 3.603 3.449 3.603 1,858,355 3.5447 2.40%
2013-08-16 0 7.510 7.510 7.530 7.430 7.600 1,215,875 9,118,120 7.4992 3.496 3.496 3.505 3.458 3.538 2,612,170 3.4906 -0.92%
2013-08-15 0 7.580 7.560 7.580 7.500 7.750 1,247,127 9,504,399 7.6210 3.528 3.519 3.528 3.491 3.607 2,679,312 3.5473 -1.17%
2013-08-13 0 7.670 7.660 7.680 7.570 7.800 1,667,875 12,780,094 7.6625 3.570 3.565 3.575 3.524 3.631 3,583,241 3.5666 -0.90%
2013-08-12 0 7.740 7.740 7.770 7.590 7.880 1,841,000 14,277,220 7.7551 3.603 3.603 3.617 3.533 3.668 3,955,181 3.6098 1.57%
2013-08-09 0 7.620 7.610 7.650 7.350 7.680 1,904,500 14,452,380 7.5885 3.547 3.542 3.561 3.421 3.575 4,091,603 3.5322 3.67%
2013-08-08 0 7.350 7.350 7.360 7.200 7.400 712,000 5,217,308 7.3277 3.421 3.421 3.426 3.351 3.444 1,529,652 3.4108 0.68%
2013-08-07 0 7.300 7.270 7.300 7.220 7.500 2,083,642 15,310,672 7.3480 3.398 3.384 3.398 3.361 3.491 4,476,470 3.4203 0.00%
2013-08-06 0 7.300 7.300 7.320 7.240 7.440 3,036,000 22,301,220 7.3456 3.398 3.398 3.407 3.370 3.463 6,522,503 3.4191 -0.54%
2013-08-05 0 7.340 7.340 7.360 7.220 7.440 2,588,462 18,962,829 7.3259 3.417 3.417 3.426 3.361 3.463 5,561,018 3.4100 -1.08%
2013-08-02 0 7.420 7.410 7.430 7.200 7.460 4,298,731 31,660,552 7.3651 3.454 3.449 3.458 3.351 3.472 9,235,338 3.4282 2.06%
2013-08-01 0 7.270 7.260 7.300 6.880 7.300 8,106,000 57,744,947 7.1237 3.384 3.379 3.398 3.202 3.398 17,414,826 3.3158 5.98%
2013-07-31 0 6.860 6.860 6.880 6.480 7.100 8,858,000 61,228,875 6.9123 3.193 3.193 3.202 3.016 3.305 19,030,413 3.2174 5.54%
2013-07-30 0 6.500 6.460 6.500 6.350 6.530 1,004,775 6,476,098 6.4453 3.026 3.007 3.026 2.956 3.039 2,158,646 3.0001 1.25%
2013-07-29 0 6.420 6.420 6.430 6.330 6.600 1,439,000 9,265,830 6.4391 2.988 2.988 2.993 2.946 3.072 3,091,529 2.9972 -2.58%
2013-07-26 0 6.590 6.530 6.590 6.530 6.700 1,078,000 7,114,627 6.5998 3.067 3.039 3.067 3.039 3.119 2,315,961 3.0720 0.46%
2013-07-25 0 6.560 6.560 6.570 6.560 6.700 1,066,000 7,030,310 6.5950 3.053 3.053 3.058 3.053 3.119 2,290,181 3.0698 -1.65%
2013-07-24 0 6.670 6.670 6.690 6.620 6.840 1,563,640 10,444,573 6.6797 3.105 3.105 3.114 3.081 3.184 3,359,304 3.1091 -2.63%
2013-07-23 0 6.850 6.800 6.850 6.550 6.850 1,909,000 12,950,324 6.7838 3.188 3.165 3.188 3.049 3.188 4,101,271 3.1576 4.42%
2013-07-22 0 6.560 6.530 6.560 6.450 6.700 955,850 6,238,553 6.5267 3.053 3.039 3.053 3.002 3.119 2,053,536 3.0380 -1.80%
2013-07-19 0 6.680 6.630 6.680 6.500 6.820 1,239,000 8,211,295 6.6274 3.109 3.086 3.109 3.026 3.174 2,661,852 3.0848 -0.45%
2013-07-18 0 6.710 6.690 6.740 6.500 6.900 2,556,000 16,999,009 6.6506 3.123 3.114 3.137 3.026 3.212 5,491,277 3.0956 -1.32%
2013-07-17 0 6.800 6.790 6.810 6.750 6.980 1,732,000 11,848,335 6.8408 3.165 3.161 3.170 3.142 3.249 3,721,006 3.1842 -2.86%
2013-07-16 0 7.000 6.980 7.000 6.860 7.130 1,923,000 13,513,720 7.0274 3.258 3.249 3.258 3.193 3.319 4,131,348 3.2710 0.29%
2013-07-15 0 6.980 6.970 6.980 6.660 7.110 3,101,559 21,488,069 6.9282 3.249 3.244 3.249 3.100 3.309 6,663,349 3.2248 2.50%
2013-07-12 0 6.810 6.790 6.810 6.730 6.920 2,375,000 16,166,475 6.8069 3.170 3.161 3.170 3.133 3.221 5,102,419 3.1684 -1.02%
2013-07-11 0 6.880 6.880 6.930 6.760 7.120 5,343,072 36,991,874 6.9233 3.202 3.202 3.226 3.147 3.314 11,478,987 3.2226 -3.64%
2013-07-10 0 7.140 7.110 7.150 6.930 7.290 5,566,550 39,670,712 7.1266 3.323 3.309 3.328 3.226 3.393 11,959,104 3.3172 3.18%
2013-07-09 0 6.920 6.910 6.920 6.720 7.160 1,568,000 10,909,650 6.9577 3.221 3.216 3.221 3.128 3.333 3,368,671 3.2386 0.87%
2013-07-08 0 6.860 6.860 6.880 6.440 7.000 2,926,000 20,042,050 6.8496 3.193 3.193 3.202 2.998 3.258 6,286,181 3.1883 3.16%
2013-07-05 0 6.650 6.630 6.670 6.530 6.800 943,000 6,289,410 6.6696 3.095 3.086 3.105 3.039 3.165 2,025,929 3.1045 -0.89%
2013-07-04 0 6.710 6.690 6.730 6.500 6.870 2,004,000 13,398,868 6.6861 3.123 3.114 3.133 3.026 3.198 4,305,368 3.1121 0.45%
2013-07-03 0 6.680 6.650 6.700 6.550 6.890 3,183,000 21,379,055 6.7166 3.109 3.095 3.119 3.049 3.207 6,838,316 3.1264 -3.05%
2013-07-02 0 6.890 6.830 6.890 6.760 7.210 4,477,334 31,135,280 6.9540 3.207 3.179 3.207 3.147 3.356 9,619,047 3.2368 0.88%
2013-06-28 0 6.830 6.800 6.850 6.200 7.040 6,457,803 43,769,468 6.7778 3.179 3.165 3.188 2.886 3.277 13,873,861 3.1548 9.28%
2013-06-27 0 6.250 6.230 6.260 6.100 6.360 4,607,000 28,476,911 6.1812 2.909 2.900 2.914 2.839 2.960 9,897,619 2.8771 2.29%
2013-06-26 0 6.110 6.110 6.150 5.800 6.180 4,686,992 27,643,316 5.8979 2.844 2.844 2.863 2.700 2.877 10,069,473 2.7453 8.72%
2013-06-25 0 5.620 5.600 5.620 5.320 5.760 5,548,680 30,754,762 5.5427 2.616 2.607 2.616 2.476 2.681 11,920,713 2.5799 -1.23%
2013-06-24 0 5.690 5.650 5.680 5.450 5.940 6,083,753 34,859,319 5.7299 2.648 2.630 2.644 2.537 2.765 13,070,256 2.6671 -4.53%
2013-06-21 0 5.960 5.960 5.990 5.900 6.130 3,345,000 20,079,185 6.0027 2.774 2.774 2.788 2.746 2.853 7,186,355 2.7941 -2.77%
2013-06-20 0 6.130 6.090 6.140 5.980 6.270 2,787,000 17,002,935 6.1008 2.853 2.835 2.858 2.783 2.918 5,987,555 2.8397 -1.61%
2013-06-19 0 6.230 6.180 6.230 6.050 6.270 3,356,000 20,773,480 6.1900 2.900 2.877 2.900 2.816 2.918 7,209,987 2.8812 0.81%
2013-06-18 0 6.180 6.170 6.180 5.930 6.450 4,389,021 27,012,398 6.1545 2.877 2.872 2.877 2.760 3.002 9,429,316 2.8647 -0.64%
2013-06-17 0 6.220 6.200 6.210 5.200 6.250 8,010,000 46,750,317 5.8365 2.895 2.886 2.891 2.420 2.909 17,208,581 2.7167 16.48%
2013-06-14 0 5.340 5.320 5.340 5.290 5.690 4,210,000 22,930,780 5.4467 2.486 2.476 2.486 2.462 2.648 9,044,710 2.5353 -5.15%
2013-06-13 0 5.630 5.610 5.630 5.410 5.670 2,194,000 12,099,930 5.5150 2.621 2.611 2.621 2.518 2.639 4,713,561 2.5670 -1.57%
2013-06-11 0 5.720 5.710 5.730 5.620 5.990 2,055,000 11,754,615 5.7200 2.662 2.658 2.667 2.616 2.788 4,414,935 2.6625 -3.05%
2013-06-10 0 5.900 5.890 5.900 5.830 6.000 2,644,000 15,596,432 5.8988 2.746 2.742 2.746 2.714 2.793 5,680,335 2.7457 1.20%
2013-06-07 0 5.830 5.850 5.860 5.750 5.960 2,688,000 15,623,185 5.8122 2.714 2.723 2.728 2.676 2.774 5,774,865 2.7054 -0.51%
2013-06-06 0 5.860 5.860 5.900 5.680 5.920 4,015,000 23,230,080 5.7858 2.728 2.728 2.746 2.644 2.756 8,625,774 2.6931 -1.01%
2013-06-05 0 5.920 5.900 5.920 5.870 6.030 2,746,000 16,293,038 5.9334 2.756 2.746 2.756 2.732 2.807 5,899,471 2.7618 -1.99%
2013-06-04 0 6.040 6.040 6.050 5.670 6.100 7,222,472 43,193,575 5.9804 2.811 2.811 2.816 2.639 2.839 15,516,666 2.7837 5.78%
2013-06-03 0 5.710 5.700 5.740 5.640 5.800 3,576,000 20,395,668 5.7035 2.658 2.653 2.672 2.625 2.700 7,682,632 2.6548 -1.21%
2013-05-31 0 5.780 5.780 5.830 5.770 6.020 4,064,734 24,049,017 5.9165 2.690 2.690 2.714 2.686 2.802 8,732,622 2.7539 -2.86%
2013-05-30 0 5.950 5.980 5.990 5.660 5.980 8,807,000 51,375,157 5.8334 2.770 2.783 2.788 2.635 2.783 18,920,845 2.7153 4.20%
2013-05-29 0 5.710 5.710 5.730 5.250 5.900 11,370,000 63,970,109 5.6262 2.658 2.658 2.667 2.444 2.746 24,427,161 2.6188 8.35%
2013-05-28 0 5.270 5.250 5.270 4.920 5.270 7,293,000 37,538,384 5.1472 2.453 2.444 2.453 2.290 2.453 15,668,187 2.3958 6.68%
2013-05-27 0 4.940 4.940 4.960 4.850 5.020 3,767,000 18,495,090 4.9098 2.299 2.299 2.309 2.258 2.337 8,092,974 2.2853 1.02%
2013-05-24 0 5.160 5.150 5.160 5.070 5.270 5,255,000 27,076,890 5.1526 2.276 2.272 2.276 2.236 2.325 11,913,136 2.2729 0.19%
2013-05-23 0 5.150 5.150 5.160 4.980 5.270 3,821,000 19,627,973 5.1369 2.272 2.272 2.276 2.197 2.325 8,662,244 2.2659 -0.39%
2013-05-22 0 5.170 5.170 5.190 5.160 5.370 2,979,000 15,590,620 5.2335 2.281 2.281 2.289 2.276 2.369 6,753,422 2.3086 -3.54%
2013-05-21 0 5.360 5.350 5.380 5.190 5.580 5,505,016 29,909,804 5.4332 2.364 2.360 2.373 2.289 2.461 12,479,925 2.3966 0.19%
2013-05-20 0 5.350 5.330 5.340 4.940 5.380 6,652,000 34,665,745 5.2113 2.360 2.351 2.356 2.179 2.373 15,080,149 2.2988 7.65%
2013-05-16 0 4.970 4.950 4.970 4.450 4.980 10,547,000 51,069,390 4.8421 2.192 2.183 2.192 1.963 2.197 23,910,151 2.1359 11.69%
2013-05-15 0 4.450 4.440 4.450 4.410 4.470 2,516,000 11,185,370 4.4457 1.963 1.959 1.963 1.945 1.972 5,703,796 1.9610 1.37%
2013-05-14 0 4.390 4.370 4.390 4.340 4.420 1,994,044 8,742,790 4.3845 1.936 1.928 1.936 1.914 1.950 4,520,517 1.9340 -0.23%
2013-05-13 0 4.400 4.390 4.400 4.380 4.470 1,688,000 7,440,800 4.4081 1.941 1.936 1.941 1.932 1.972 3,826,712 1.9444 -0.68%
2013-05-10 0 4.430 4.410 4.430 4.390 4.480 1,919,000 8,512,325 4.4358 1.954 1.945 1.954 1.936 1.976 4,350,392 1.9567 0.45%
2013-05-09 0 4.410 4.390 4.410 4.290 4.440 3,153,000 13,746,540 4.3598 1.945 1.936 1.945 1.892 1.959 7,147,882 1.9232 -0.23%
2013-05-08 0 4.420 4.410 4.440 4.400 4.530 3,471,000 15,487,690 4.4620 1.950 1.945 1.959 1.941 1.998 7,868,791 1.9682 -1.12%
2013-05-07 0 4.470 4.470 4.490 4.290 4.500 42,518,215 174,166,904 4.0963 1.972 1.972 1.981 1.892 1.985 96,389,206 1.8069 3.71%
2013-05-06 0 4.310 4.290 4.310 4.290 4.350 1,673,000 7,200,315 4.3038 1.901 1.892 1.901 1.892 1.919 3,792,707 1.8985 0.23%
2013-05-03 0 4.300 4.290 4.310 4.300 4.370 3,324,000 14,373,255 4.3241 1.897 1.892 1.901 1.897 1.928 7,535,540 1.9074 -0.23%
2013-05-02 0 4.310 4.300 4.310 4.280 4.350 2,802,235 12,119,448 4.3249 1.901 1.897 1.901 1.888 1.919 6,352,694 1.9078 0.00%
2013-04-30 0 4.310 4.300 4.310 4.290 4.330 1,885,000 8,115,410 4.3053 1.901 1.897 1.901 1.892 1.910 4,273,313 1.8991 0.47%
2013-04-29 0 4.290 4.290 4.300 4.280 4.340 793,000 3,405,865 4.2949 1.892 1.892 1.897 1.888 1.914 1,797,739 1.8945 -0.23%
2013-04-26 0 4.300 4.290 4.300 4.250 4.330 1,423,000 6,113,470 4.2962 1.897 1.892 1.897 1.875 1.910 3,225,955 1.8951 0.23%
2013-04-25 0 4.290 4.270 4.290 4.240 4.340 1,046,000 4,484,680 4.2875 1.892 1.884 1.892 1.870 1.914 2,371,292 1.8912 -0.23%
2013-04-24 0 4.300 4.290 4.310 4.240 4.400 1,269,000 5,456,080 4.2995 1.897 1.892 1.901 1.870 1.941 2,876,835 1.8966 -0.23%
2013-04-23 0 4.310 4.300 4.310 4.300 4.340 2,120,000 9,141,955 4.3122 1.901 1.897 1.901 1.897 1.914 4,806,061 1.9022 0.00%
2013-04-22 0 4.310 4.300 4.310 4.290 4.520 2,167,000 9,389,315 4.3329 1.901 1.897 1.901 1.892 1.994 4,912,610 1.9113 0.23%
2013-04-19 0 4.300 4.300 4.310 4.290 4.350 818,000 3,523,860 4.3079 1.897 1.897 1.901 1.892 1.919 1,854,414 1.9003 -0.46%
2013-04-18 0 4.320 4.300 4.330 4.290 4.540 2,028,000 8,817,935 4.3481 1.906 1.897 1.910 1.892 2.003 4,597,496 1.9180 0.47%
2013-04-17 0 4.300 4.290 4.300 4.290 4.330 953,000 4,099,800 4.3020 1.897 1.892 1.897 1.892 1.910 2,160,460 1.8977 0.23%
2013-04-16 0 4.290 4.280 4.290 4.220 4.310 1,395,000 5,985,060 4.2904 1.892 1.888 1.892 1.861 1.901 3,162,479 1.8925 0.00%
2013-04-15 0 4.290 4.290 4.300 4.280 4.330 1,297,000 5,578,349 4.3010 1.892 1.892 1.897 1.888 1.910 2,940,312 1.8972 -0.46%
2013-04-12 0 4.310 4.290 4.310 4.270 4.330 640,000 2,753,190 4.3019 1.901 1.892 1.901 1.884 1.910 1,450,886 1.8976 0.47%
2013-04-11 0 4.290 4.290 4.310 4.280 4.330 1,113,000 4,790,808 4.3044 1.892 1.892 1.901 1.888 1.910 2,523,182 1.8987 -0.46%
2013-04-10 0 4.310 4.300 4.310 4.210 4.370 840,547 3,603,312 4.2869 1.901 1.897 1.901 1.857 1.928 1,905,528 1.8910 -1.15%
2013-04-09 0 4.360 4.320 4.360 4.270 4.370 2,215,000 9,596,940 4.3327 1.923 1.906 1.923 1.884 1.928 5,021,426 1.9112 1.40%
2013-04-08 0 4.300 4.260 4.300 4.220 4.310 1,319,000 5,636,355 4.2732 1.897 1.879 1.897 1.861 1.901 2,990,186 1.8850 1.18%
2013-04-05 0 4.250 4.250 4.270 4.180 4.360 2,791,736 11,935,894 4.2754 1.875 1.875 1.884 1.844 1.923 6,328,893 1.8859 -2.30%
2013-04-03 0 4.350 4.340 4.350 4.340 4.400 1,389,000 6,065,650 4.3669 1.919 1.914 1.919 1.914 1.941 3,148,876 1.9263 -0.91%
2013-04-02 0 4.390 4.370 4.380 4.370 4.540 17,326,000 73,998,750 4.2710 1.936 1.928 1.932 1.928 2.003 39,278,210 1.8840 -1.13%
2013-03-28 0 4.440 4.420 4.440 4.400 4.500 2,156,008 9,563,350 4.4357 1.959 1.950 1.959 1.941 1.985 4,887,691 1.9566 -1.33%
2013-03-27 0 4.500 4.490 4.530 4.490 4.600 573,000 2,593,850 4.5268 1.985 1.981 1.998 1.981 2.029 1,298,997 1.9968 -1.10%
2013-03-26 0 4.550 4.550 4.570 4.410 4.680 3,477,000 15,935,400 4.5831 2.007 2.007 2.016 1.945 2.064 7,882,393 2.0216 0.00%
2013-03-25 0 4.550 4.550 4.560 4.480 4.610 1,663,000 7,582,790 4.5597 2.007 2.007 2.011 1.976 2.034 3,770,037 2.0113 1.56%
2013-03-22 0 4.480 4.480 4.490 4.350 4.490 1,623,000 7,196,090 4.4338 1.976 1.976 1.981 1.919 1.981 3,679,357 1.9558 1.36%
2013-03-21 0 4.420 4.400 4.420 4.340 4.500 4,830,000 21,328,410 4.4158 1.950 1.941 1.950 1.914 1.985 10,949,657 1.9479 0.23%
2013-03-20 0 4.410 4.410 4.420 4.130 4.450 9,275,008 40,422,694 4.3582 1.945 1.945 1.950 1.822 1.963 21,026,533 1.9225 7.30%
2013-03-19 0 4.110 4.100 4.110 4.100 4.180 900,000 3,709,690 4.1219 1.813 1.809 1.813 1.809 1.844 2,040,309 1.8182 1.48%
2013-03-18 0 4.050 4.030 4.100 3.900 4.110 2,005,000 8,058,270 4.0191 1.786 1.778 1.809 1.720 1.813 4,545,354 1.7729 -0.49%
2013-03-15 0 4.070 4.040 4.070 3.990 4.120 972,000 3,954,190 4.0681 1.795 1.782 1.795 1.760 1.817 2,203,533 1.7945 0.49%
2013-03-14 0 4.050 4.040 4.050 3.930 4.050 867,000 3,474,460 4.0075 1.786 1.782 1.786 1.734 1.786 1,965,497 1.7677 2.53%
2013-03-13 0 3.950 3.910 3.950 3.900 4.090 1,535,000 6,088,835 3.9667 1.742 1.725 1.742 1.720 1.804 3,479,860 1.7497 -2.71%
2013-03-12 0 4.060 4.050 4.060 3.980 4.270 3,180,000 13,033,570 4.0986 1.791 1.786 1.791 1.756 1.884 7,209,091 1.8079 -4.02%
2013-03-11 0 4.230 4.200 4.230 4.180 4.350 662,000 2,813,627 4.2502 1.866 1.853 1.866 1.844 1.919 1,500,760 1.8748 -1.40%
2013-03-08 0 4.290 4.250 4.290 4.220 4.290 960,000 4,090,300 4.2607 1.892 1.875 1.892 1.861 1.892 2,176,329 1.8794 0.70%
2013-03-07 0 4.260 4.250 4.260 4.160 4.270 2,517,000 10,576,210 4.2019 1.879 1.875 1.879 1.835 1.884 5,706,063 1.8535 1.91%
2013-03-06 0 4.180 4.150 4.180 4.160 4.260 2,768,000 11,639,285 4.2049 1.844 1.831 1.844 1.835 1.879 6,275,083 1.8548 -0.48%
2013-03-05 0 4.200 4.170 4.200 4.160 4.230 3,768,000 15,809,090 4.1956 1.853 1.839 1.853 1.835 1.866 8,542,093 1.8507 1.69%
2013-03-04 0 4.130 4.110 4.130 4.070 4.200 1,938,908 7,985,016 4.1183 1.822 1.813 1.822 1.795 1.853 4,395,523 1.8166 -1.20%
2013-03-01 0 4.180 4.150 4.160 4.150 4.240 4,676,000 19,552,435 4.1814 1.844 1.831 1.835 1.831 1.870 10,600,537 1.8445 1.46%
2013-02-28 0 4.120 4.110 4.150 4.080 4.180 2,730,000 11,245,875 4.1194 1.817 1.813 1.831 1.800 1.844 6,188,936 1.8171 0.49%
2013-02-27 0 4.100 4.090 4.100 4.070 4.240 2,943,156 12,249,696 4.1621 1.809 1.804 1.809 1.795 1.870 6,672,163 1.8359 -1.68%
2013-02-26 0 4.170 4.150 4.160 4.150 4.350 1,404,000 5,884,395 4.1912 1.839 1.831 1.835 1.831 1.919 3,182,882 1.8488 -2.57%
2013-02-25 0 4.280 4.280 4.310 4.210 4.390 2,609,000 11,149,630 4.2735 1.888 1.888 1.901 1.857 1.936 5,914,628 1.8851 -1.15%
2013-02-22 0 4.330 4.340 4.350 4.190 4.350 2,264,000 9,726,105 4.2960 1.910 1.914 1.919 1.848 1.919 5,132,510 1.8950 0.00%
2013-02-21 0 4.330 4.330 4.340 4.100 4.340 5,459,000 23,163,225 4.2431 1.910 1.910 1.914 1.809 1.914 12,375,606 1.8717 2.85%
2013-02-20 0 4.210 4.200 4.210 4.060 4.220 1,975,000 8,181,320 4.1424 1.857 1.853 1.857 1.791 1.861 4,477,344 1.8273 1.45%
2013-02-19 0 4.150 4.100 4.150 4.050 4.210 1,849,000 7,643,490 4.1339 1.831 1.809 1.831 1.786 1.857 4,191,701 1.8235 -1.43%
2013-02-18 0 4.210 4.210 4.220 4.200 4.300 603,000 2,544,050 4.2190 1.857 1.857 1.861 1.853 1.897 1,367,007 1.8610 -0.47%
2013-02-15 0 4.230 4.230 4.250 4.200 4.300 1,501,000 6,386,980 4.2551 1.866 1.866 1.875 1.853 1.897 3,402,782 1.8770 -0.47%
2013-02-14 0 4.250 4.240 4.250 4.180 4.310 1,749,000 7,442,930 4.2555 1.875 1.870 1.875 1.844 1.901 3,965,000 1.8772 2.41%
2013-02-08 0 4.150 4.150 4.160 4.060 4.170 1,052,000 4,350,050 4.1350 1.831 1.831 1.835 1.791 1.839 2,384,894 1.8240 0.97%
2013-02-07 0 4.110 4.090 4.110 4.000 4.200 3,050,000 12,404,915 4.0672 1.813 1.804 1.813 1.764 1.853 6,914,380 1.7941 -1.20%
2013-02-06 0 4.160 4.150 4.160 4.110 4.250 3,117,565 13,002,749 4.1708 1.835 1.831 1.835 1.813 1.875 7,067,550 1.8398 0.24%
2013-02-05 0 4.150 4.130 4.150 4.020 4.280 27,788,000 114,450,430 4.1187 1.831 1.822 1.831 1.773 1.888 62,995,666 1.8168 0.97%
2013-02-04 0 4.110 4.090 4.120 4.060 4.240 5,925,000 24,495,970 4.1343 1.813 1.804 1.817 1.791 1.870 13,432,032 1.8237 0.49%
2013-02-01 0 4.090 4.080 4.090 3.780 4.120 16,695,000 65,878,863 3.9460 1.804 1.800 1.804 1.667 1.817 37,847,727 1.7406 7.92%
2013-01-31 0 3.790 3.780 3.790 3.590 3.790 8,361,000 31,135,020 3.7238 1.672 1.667 1.672 1.584 1.672 18,954,468 1.6426 6.46%
2013-01-30 0 3.560 3.540 3.560 3.500 3.580 2,044,000 7,234,503 3.5394 1.570 1.562 1.570 1.544 1.579 4,633,768 1.5613 1.71%
2013-01-29 0 3.500 3.500 3.510 3.410 3.560 1,994,000 6,990,455 3.5057 1.544 1.544 1.548 1.504 1.570 4,520,417 1.5464 1.45%
2013-01-28 0 3.450 3.440 3.450 3.430 3.520 1,079,000 3,729,180 3.4561 1.522 1.517 1.522 1.513 1.553 2,446,103 1.5245 -1.15%
2013-01-25 0 3.490 3.470 3.490 3.470 3.560 2,606,000 9,139,400 3.5071 1.539 1.531 1.539 1.531 1.570 5,907,827 1.5470 -1.97%
2013-01-24 0 3.560 3.550 3.560 3.520 3.650 1,752,000 6,259,440 3.5727 1.570 1.566 1.570 1.553 1.610 3,971,801 1.5760 -0.56%
2013-01-23 0 3.580 3.560 3.590 3.560 3.650 2,234,000 8,021,670 3.5907 1.579 1.570 1.584 1.570 1.610 5,064,500 1.5839 -1.92%
2013-01-22 0 3.650 3.640 3.650 3.640 3.700 1,302,000 4,766,930 3.6612 1.610 1.606 1.610 1.606 1.632 2,951,647 1.6150 -0.27%
2013-01-21 0 3.660 3.660 3.670 3.640 3.740 18,124,000 63,580,300 3.5081 1.614 1.614 1.619 1.606 1.650 41,087,284 1.5474 0.55%
2013-01-18 0 3.640 3.630 3.640 3.610 3.670 1,712,000 6,241,660 3.6458 1.606 1.601 1.606 1.592 1.619 3,881,121 1.6082 -0.82%
2013-01-17 0 3.670 3.650 3.670 3.640 3.710 869,000 3,180,820 3.6603 1.619 1.610 1.619 1.606 1.637 1,970,031 1.6146 -0.27%
2013-01-16 0 3.680 3.660 3.680 3.640 3.780 2,001,000 7,362,535 3.6794 1.623 1.614 1.623 1.606 1.667 4,536,286 1.6230 -0.54%
2013-01-15 0 3.700 3.690 3.700 3.680 3.810 3,030,000 11,362,180 3.7499 1.632 1.628 1.632 1.623 1.681 6,869,039 1.6541 0.82%
2013-01-14 0 3.670 3.670 3.700 3.630 3.730 2,132,000 7,818,250 3.6671 1.619 1.619 1.632 1.601 1.645 4,833,265 1.6176 -0.81%
2013-01-11 0 3.700 3.690 3.700 3.680 3.780 953,000 3,535,180 3.7095 1.632 1.628 1.632 1.623 1.667 2,160,460 1.6363 -0.80%
2013-01-10 0 3.730 3.730 3.740 3.700 3.850 2,329,000 8,773,790 3.7672 1.645 1.645 1.650 1.632 1.698 5,279,866 1.6617 -0.27%
2013-01-09 0 3.740 3.730 3.740 3.680 3.750 2,109,000 7,818,880 3.7074 1.650 1.645 1.650 1.623 1.654 4,781,123 1.6354 1.08%
2013-01-08 0 3.700 3.700 3.730 3.700 3.860 2,577,000 9,731,170 3.7762 1.632 1.632 1.645 1.632 1.703 5,842,084 1.6657 -3.39%
2013-01-07 0 3.830 3.790 3.830 3.710 3.850 2,717,000 10,278,590 3.7831 1.689 1.672 1.689 1.637 1.698 6,159,465 1.6687 2.96%
2013-01-04 0 3.720 3.700 3.720 3.640 3.740 774,000 2,844,260 3.6748 1.641 1.632 1.641 1.606 1.650 1,754,666 1.6210 -0.53%
2013-01-03 0 3.740 3.720 3.740 3.690 3.760 956,000 3,556,280 3.7200 1.650 1.641 1.650 1.628 1.659 2,167,261 1.6409 1.36%
2013-01-02 0 3.690 3.680 3.720 3.600 3.770 1,948,354 7,214,575 3.7029 1.628 1.623 1.641 1.588 1.663 4,416,937 1.6334 3.65%
2012-12-31 0 3.560 3.560 3.580 3.530 3.580 433,000 1,540,640 3.5581 1.570 1.570 1.579 1.557 1.579 981,615 1.5695 0.28%
2012-12-28 0 3.550 3.550 3.560 3.540 3.600 377,000 1,343,030 3.5624 1.566 1.566 1.570 1.562 1.588 854,663 1.5714 -0.56%
2012-12-27 0 3.570 3.570 3.610 3.570 3.610 260,000 932,790 3.5877 1.575 1.575 1.592 1.575 1.592 589,423 1.5825 0.00%
2012-12-24 0 3.570 3.560 3.630 3.530 3.640 386,000 1,381,300 3.5785 1.575 1.570 1.601 1.557 1.606 875,066 1.5785 0.85%
2012-12-21 0 3.540 3.540 3.550 3.540 3.580 607,000 2,162,970 3.5634 1.562 1.562 1.566 1.562 1.579 1,376,075 1.5718 -1.12%
2012-12-20 0 3.580 3.580 3.590 3.560 3.590 566,000 2,025,240 3.5782 1.579 1.579 1.584 1.570 1.584 1,283,127 1.5784 0.00%
2012-12-19 0 3.580 3.580 3.590 3.550 3.590 736,000 2,629,190 3.5723 1.579 1.579 1.584 1.566 1.584 1,668,519 1.5758 1.13%
2012-12-18 0 3.540 3.540 3.550 3.520 3.570 1,029,000 3,662,240 3.5590 1.562 1.562 1.566 1.553 1.575 2,332,753 1.5699 0.00%
2012-12-17 0 3.540 3.530 3.540 3.500 3.610 1,114,000 3,957,960 3.5529 1.562 1.557 1.562 1.544 1.592 2,525,449 1.5672 -1.12%
2012-12-14 0 3.580 3.570 3.580 3.510 3.590 2,161,000 7,676,350 3.5522 1.579 1.575 1.579 1.548 1.584 4,899,008 1.5669 1.99%
2012-12-13 0 3.510 3.510 3.520 3.450 3.690 3,984,000 14,115,990 3.5432 1.548 1.548 1.553 1.522 1.628 9,031,767 1.5629 -4.88%
2012-12-12 0 3.690 3.680 3.690 3.680 3.760 771,000 2,858,910 3.7081 1.628 1.623 1.628 1.623 1.659 1,747,864 1.6357 -0.54%
2012-12-11 0 3.710 3.710 3.730 3.690 3.800 919,000 3,428,310 3.7305 1.637 1.637 1.645 1.628 1.676 2,083,382 1.6456 -1.07%
2012-12-10 0 3.750 3.750 3.770 3.670 3.770 1,108,000 4,129,300 3.7268 1.654 1.654 1.663 1.619 1.663 2,511,847 1.6439 2.18%
2012-12-07 0 3.670 3.670 3.700 3.660 3.720 698,000 2,572,690 3.6858 1.619 1.619 1.632 1.614 1.641 1,582,373 1.6258 0.27%
2012-12-06 0 3.660 3.650 3.670 3.650 3.730 531,000 1,946,890 3.6665 1.614 1.610 1.619 1.610 1.645 1,203,782 1.6173 -1.08%
2012-12-05 0 3.700 3.700 3.710 3.660 3.760 671,000 2,485,730 3.7045 1.632 1.632 1.637 1.614 1.659 1,521,164 1.6341 1.37%
2012-12-04 0 3.650 3.640 3.670 3.620 3.710 216,000 788,180 3.6490 1.610 1.606 1.619 1.597 1.637 489,674 1.6096 0.00%
2012-12-03 0 3.650 3.650 3.660 3.650 3.720 234,000 859,440 3.6728 1.610 1.610 1.614 1.610 1.641 530,480 1.6201 -1.88%
2012-11-30 0 3.720 3.690 3.720 3.670 3.730 426,000 1,575,863 3.6992 1.641 1.628 1.641 1.619 1.645 965,746 1.6318 0.27%
2012-11-29 0 3.710 3.670 3.710 3.660 3.710 447,000 1,650,400 3.6922 1.637 1.619 1.637 1.614 1.637 1,013,353 1.6287 1.37%
2012-11-28 0 3.660 3.660 3.680 3.630 3.680 140,000 512,580 3.6613 1.614 1.614 1.623 1.601 1.623 317,381 1.6150 -1.08%
2012-11-27 0 3.700 3.670 3.700 3.650 3.790 512,000 1,892,490 3.6963 1.632 1.619 1.632 1.610 1.672 1,160,709 1.6305 -1.07%
2012-11-26 0 3.740 3.720 3.750 3.720 3.780 229,000 856,020 3.7381 1.650 1.641 1.654 1.641 1.667 519,145 1.6489 -1.06%
2012-11-23 0 3.780 3.770 3.780 3.740 3.800 550,000 2,074,360 3.7716 1.667 1.663 1.667 1.650 1.676 1,246,855 1.6637 -0.53%
2012-11-22 0 3.800 3.770 3.810 3.750 3.830 1,629,000 6,176,470 3.7916 1.676 1.663 1.681 1.654 1.689 3,692,959 1.6725 0.80%
2012-11-21 0 3.770 3.750 3.800 3.710 3.830 1,089,000 4,108,350 3.7726 1.663 1.654 1.676 1.637 1.689 2,468,774 1.6641 0.80%
2012-11-20 0 3.740 3.730 3.740 3.730 3.840 4,085,000 15,444,520 3.7808 1.650 1.645 1.650 1.645 1.694 9,260,735 1.6677 1.36%
2012-11-19 0 3.690 3.680 3.700 3.430 3.700 3,305,950 11,940,075 3.6117 1.628 1.623 1.632 1.513 1.632 7,494,621 1.5932 8.85%
2012-11-16 0 3.390 3.380 3.390 3.390 3.520 536,000 1,850,420 3.4523 1.495 1.491 1.495 1.495 1.553 1,215,117 1.5228 -3.69%
2012-11-15 0 3.520 3.470 3.520 3.460 3.580 924,000 3,228,260 3.4938 1.553 1.531 1.553 1.526 1.579 2,094,717 1.5411 1.15%
2012-11-14 0 3.480 3.480 3.500 3.380 3.500 840,000 2,890,880 3.4415 1.535 1.535 1.544 1.491 1.544 1,904,288 1.5181 1.46%
2012-11-13 0 3.430 3.420 3.440 3.420 3.530 590,000 2,042,080 3.4612 1.513 1.509 1.517 1.509 1.557 1,337,536 1.5267 -2.83%
2012-11-12 0 3.530 3.530 3.550 3.530 3.560 212,000 751,740 3.5459 1.557 1.557 1.566 1.557 1.570 480,606 1.5642 -0.56%
2012-11-09 0 3.550 3.550 3.600 3.540 3.610 628,000 2,242,360 3.5706 1.566 1.566 1.588 1.562 1.592 1,423,682 1.5750 -2.74%
2012-11-08 0 3.650 3.580 3.650 3.460 3.680 1,592,000 5,727,550 3.5977 1.610 1.579 1.610 1.526 1.623 3,609,079 1.5870 -1.88%
2012-11-07 0 3.720 3.700 3.720 3.670 3.760 939,000 3,472,190 3.6978 1.641 1.632 1.641 1.619 1.659 2,128,722 1.6311 1.36%
2012-11-06 0 3.670 3.670 3.690 3.640 3.750 1,373,000 5,052,660 3.6800 1.619 1.619 1.628 1.606 1.654 3,112,604 1.6233 -3.17%
2012-11-05 0 3.790 3.770 3.800 3.750 3.820 893,000 3,377,510 3.7822 1.672 1.663 1.676 1.654 1.685 2,024,440 1.6684 1.07%
2012-11-02 0 3.750 3.740 3.760 3.740 3.880 1,764,000 6,675,735 3.7844 1.654 1.650 1.659 1.650 1.712 3,999,005 1.6693 -1.06%
2012-11-01 0 3.790 3.770 3.800 3.760 3.820 796,000 3,012,520 3.7846 1.672 1.663 1.676 1.659 1.685 1,804,540 1.6694 0.00%
2012-10-31 0 3.790 3.790 3.800 3.780 3.950 7,993,000 28,411,520 3.5546 1.672 1.672 1.676 1.667 1.742 18,120,209 1.5679 -3.81%
2012-10-30 0 3.940 3.930 3.940 3.760 4.300 30,576,000 115,877,790 3.7898 1.738 1.734 1.738 1.659 1.897 69,316,089 1.6717 5.35%
2012-10-29 0 3.740 3.730 3.760 3.700 3.800 568,000 2,141,490 3.7702 1.650 1.645 1.659 1.632 1.676 1,287,662 1.6631 1.63%
2012-10-26 0 3.680 3.680 3.700 3.610 3.710 274,000 1,003,720 3.6632 1.623 1.623 1.632 1.592 1.637 621,161 1.6159 -0.81%
2012-10-25 0 3.710 3.690 3.720 3.690 3.770 340,000 1,270,820 3.7377 1.637 1.628 1.641 1.628 1.663 770,783 1.6487 -2.62%
2012-10-24 0 3.810 3.780 3.820 3.600 3.820 584,000 2,169,770 3.7154 1.681 1.667 1.685 1.588 1.685 1,323,934 1.6389 2.97%
2012-10-22 0 3.700 3.690 3.700 3.590 3.760 488,000 1,788,600 3.6652 1.632 1.628 1.632 1.584 1.659 1,106,301 1.6167 0.54%
2012-10-19 0 3.680 3.680 3.720 3.650 3.820 1,484,000 5,520,740 3.7202 1.623 1.623 1.641 1.610 1.685 3,364,242 1.6410 -4.17%
2012-10-18 0 3.840 3.830 3.840 3.790 3.950 764,000 2,936,960 3.8442 1.694 1.689 1.694 1.672 1.742 1,731,995 1.6957 -2.78%
2012-10-17 0 3.950 3.930 3.950 3.850 3.970 1,578,000 6,209,970 3.9353 1.742 1.734 1.742 1.698 1.751 3,577,341 1.7359 1.80%
2012-10-16 0 3.880 3.890 3.900 3.710 3.890 2,081,000 7,944,360 3.8176 1.712 1.716 1.720 1.637 1.716 4,717,647 1.6840 5.15%
2012-10-15 0 3.690 3.680 3.690 3.560 3.700 890,139 3,233,294 3.6323 1.628 1.623 1.628 1.570 1.632 2,017,954 1.6023 3.65%
2012-10-12 0 3.560 3.540 3.570 3.500 3.570 914,000 3,236,680 3.5412 1.570 1.562 1.575 1.544 1.575 2,072,047 1.5621 1.71%
2012-10-11 0 3.500 3.490 3.500 3.420 3.550 493,000 1,722,880 3.4947 1.544 1.539 1.544 1.509 1.566 1,117,636 1.5415 0.86%
2012-10-10 0 3.470 3.460 3.490 3.440 3.500 373,000 1,291,965 3.4637 1.531 1.526 1.539 1.517 1.544 845,595 1.5279 0.29%
2012-10-09 0 3.460 3.460 3.490 3.450 3.560 1,019,200 3,564,690 3.4975 1.526 1.526 1.539 1.522 1.570 2,310,536 1.5428 -0.29%
2012-10-08 0 3.470 3.450 3.470 3.450 3.520 504,000 1,755,270 3.4827 1.531 1.522 1.531 1.522 1.553 1,142,573 1.5362 -1.14%
2012-10-05 0 3.510 3.510 3.530 3.410 3.560 901,000 3,128,545 3.4723 1.548 1.548 1.557 1.504 1.570 2,042,576 1.5317 0.57%
2012-10-04 0 3.490 3.480 3.490 3.410 3.550 2,127,000 7,454,850 3.5049 1.539 1.535 1.539 1.504 1.566 4,821,930 1.5460 2.95%
2012-10-03 0 3.390 3.370 3.380 3.320 3.390 708,000 2,380,980 3.3630 1.495 1.487 1.491 1.464 1.495 1,605,043 1.4834 3.67%
2012-09-28 0 3.270 3.260 3.270 3.260 3.310 265,000 869,960 3.2829 1.442 1.438 1.442 1.438 1.460 600,758 1.4481 -0.30%
2012-09-27 0 3.280 3.280 3.320 3.240 3.320 556,000 1,823,710 3.2801 1.447 1.447 1.464 1.429 1.464 1,260,457 1.4469 0.31%
2012-09-26 0 3.270 3.270 3.300 3.270 3.300 370,000 1,215,750 3.2858 1.442 1.442 1.456 1.442 1.456 838,794 1.4494 -0.91%
2012-09-25 0 3.300 3.280 3.300 3.240 3.330 402,000 1,314,820 3.2707 1.456 1.447 1.456 1.429 1.469 911,338 1.4427 -0.90%
2012-09-24 0 3.330 3.320 3.330 3.280 3.330 602,000 1,999,570 3.3215 1.469 1.464 1.469 1.447 1.469 1,364,740 1.4652 1.22%
2012-09-21 0 3.290 3.280 3.300 3.280 3.310 294,000 967,600 3.2912 1.451 1.447 1.456 1.447 1.460 666,501 1.4518 0.00%
2012-09-20 0 3.290 3.290 3.300 3.260 3.320 829,000 2,735,240 3.2994 1.451 1.451 1.456 1.438 1.464 1,879,351 1.4554 1.23%
2012-09-19 0 3.250 3.240 3.260 3.240 3.280 421,000 1,374,215 3.2642 1.434 1.429 1.438 1.429 1.447 954,411 1.4399 -0.31%
2012-09-18 0 3.260 3.240 3.260 3.230 3.280 682,000 2,223,850 3.2608 1.438 1.429 1.438 1.425 1.447 1,546,101 1.4384 0.62%
2012-09-17 0 3.240 3.230 3.240 3.230 3.290 433,000 1,410,380 3.2572 1.429 1.425 1.429 1.425 1.451 981,615 1.4368 -0.31%
2012-09-14 0 3.250 3.240 3.250 3.240 3.310 1,024,000 3,349,840 3.2713 1.434 1.429 1.434 1.429 1.460 2,321,418 1.4430 0.93%
2012-09-13 0 3.220 3.200 3.220 3.150 3.240 985,000 3,161,920 3.2101 1.420 1.412 1.420 1.389 1.429 2,233,005 1.4160 -0.31%
2012-09-12 0 3.230 3.220 3.230 3.180 3.250 573,000 1,848,920 3.2267 1.425 1.420 1.425 1.403 1.434 1,298,997 1.4233 0.31%
2012-09-11 0 3.220 3.210 3.220 3.170 3.260 1,698,000 5,459,040 3.2150 1.420 1.416 1.420 1.398 1.438 3,849,382 1.4182 1.26%
2012-09-10 0 3.180 3.150 3.190 3.120 3.200 311,000 984,180 3.1646 1.403 1.389 1.407 1.376 1.412 705,040 1.3959 0.63%
2012-09-07 0 3.160 3.130 3.170 3.080 3.180 923,000 2,901,060 3.1431 1.394 1.381 1.398 1.359 1.403 2,092,450 1.3864 2.60%
2012-09-06 0 3.080 3.050 3.080 3.050 3.080 156,000 477,360 3.0600 1.359 1.345 1.359 1.345 1.359 353,654 1.3498 0.00%
2012-09-05 0 3.080 3.060 3.090 3.040 3.090 713,000 2,189,580 3.0709 1.359 1.350 1.363 1.341 1.363 1,616,378 1.3546 -0.32%
2012-09-04 0 3.090 3.090 3.100 3.080 3.110 112,000 347,170 3.0997 1.363 1.363 1.367 1.359 1.372 253,905 1.3673 -1.28%
2012-09-03 0 3.130 3.130 3.150 3.060 3.160 471,000 1,470,440 3.1220 1.381 1.381 1.389 1.350 1.394 1,067,762 1.3771 1.95%
2012-08-31 0 3.070 3.070 3.090 3.070 3.090 269,000 830,160 3.0861 1.354 1.354 1.363 1.354 1.363 609,826 1.3613 -0.65%
2012-08-30 0 3.090 3.090 3.100 3.090 3.150 472,000 1,468,380 3.1110 1.363 1.363 1.367 1.363 1.389 1,070,029 1.3723 -1.90%
2012-08-29 0 3.150 3.140 3.150 3.000 3.150 1,215,000 3,748,720 3.0854 1.389 1.385 1.389 1.323 1.389 2,754,417 1.3610 3.28%
2012-08-28 0 3.050 3.040 3.050 3.030 3.080 1,140,000 3,488,870 3.0604 1.345 1.341 1.345 1.337 1.359 2,584,391 1.3500 -0.97%
2012-08-27 0 3.080 3.070 3.080 3.040 3.120 2,008,000 6,199,460 3.0874 1.359 1.354 1.359 1.341 1.376 4,552,155 1.3619 -2.53%
2012-08-24 0 3.160 3.150 3.160 3.060 3.560 6,679,000 21,438,226 3.2098 1.394 1.389 1.394 1.350 1.570 15,141,358 1.4159 -8.41%
2012-08-23 0 3.450 3.450 3.460 3.270 3.470 2,004,000 6,862,340 3.4243 1.522 1.522 1.526 1.442 1.531 4,543,087 1.5105 2.37%
2012-08-22 0 3.370 3.360 3.370 3.330 3.450 2,233,000 7,574,790 3.3922 1.487 1.482 1.487 1.469 1.522 5,062,233 1.4963 1.20%
2012-08-21 0 3.330 3.320 3.330 3.120 3.340 2,540,546 8,293,257 3.2644 1.469 1.464 1.469 1.376 1.473 5,759,442 1.4399 7.77%
2012-08-20 0 3.090 3.090 3.130 3.010 3.130 305,000 941,300 3.0862 1.363 1.363 1.381 1.328 1.381 691,438 1.3614 0.00%
2012-08-17 0 3.090 3.070 3.090 3.050 3.180 983,000 3,047,510 3.1002 1.363 1.354 1.363 1.345 1.403 2,228,471 1.3675 0.65%
2012-08-16 0 3.070 3.070 3.080 3.030 3.250 1,079,000 3,348,930 3.1037 1.354 1.354 1.359 1.337 1.434 2,446,103 1.3691 -3.15%
2012-08-15 0 3.170 3.150 3.170 3.100 3.180 590,000 1,853,500 3.1415 1.398 1.389 1.398 1.367 1.403 1,337,536 1.3858 0.32%
2012-08-14 0 3.160 3.160 3.170 3.110 3.290 759,000 2,399,530 3.1614 1.394 1.394 1.398 1.372 1.451 1,720,660 1.3945 -2.47%
2012-08-13 0 3.240 3.240 3.250 3.200 3.260 385,000 1,246,250 3.2370 1.429 1.429 1.434 1.412 1.438 872,799 1.4279 -0.61%
2012-08-10 0 3.260 3.260 3.270 3.230 3.280 1,206,000 3,921,730 3.2518 1.438 1.438 1.442 1.425 1.447 2,734,014 1.4344 0.93%
2012-08-09 0 3.230 3.220 3.240 3.140 3.350 1,325,000 4,310,120 3.2529 1.425 1.420 1.429 1.385 1.478 3,003,788 1.4349 3.19%
2012-08-08 0 3.130 3.130 3.140 3.120 3.200 1,017,000 3,222,850 3.1690 1.381 1.381 1.385 1.376 1.412 2,305,549 1.3979 -1.57%
2012-08-07 0 3.180 3.180 3.190 3.060 3.200 1,556,000 4,908,280 3.1544 1.403 1.403 1.407 1.350 1.412 3,527,467 1.3914 3.58%
2012-08-06 0 3.070 3.060 3.070 3.010 3.080 1,123,000 3,420,500 3.0459 1.354 1.350 1.354 1.328 1.359 2,545,852 1.3436 3.02%
2012-08-03 0 2.980 2.960 2.990 2.900 2.980 544,000 1,604,000 2.9485 1.315 1.306 1.319 1.279 1.315 1,233,253 1.3006 0.34%
2012-08-02 0 2.970 2.960 2.970 2.950 3.020 440,000 1,310,040 2.9774 1.310 1.306 1.310 1.301 1.332 997,484 1.3133 -0.67%
2012-08-01 0 2.990 2.990 3.020 2.980 3.020 385,000 1,154,840 2.9996 1.319 1.319 1.332 1.315 1.332 872,799 1.3231 -0.66%
2012-07-31 0 3.010 3.000 3.030 2.990 3.090 370,000 1,117,840 3.0212 1.328 1.323 1.337 1.319 1.363 838,794 1.3327 -0.66%
2012-07-30 0 3.030 3.000 3.030 2.950 3.050 758,000 2,279,560 3.0073 1.337 1.323 1.337 1.301 1.345 1,718,393 1.3266 2.36%
2012-07-27 0 2.960 2.960 2.980 2.920 3.000 177,000 524,710 2.9645 1.306 1.306 1.315 1.288 1.323 401,261 1.3077 1.02%
2012-07-26 0 2.930 2.920 2.930 2.910 2.960 787,000 2,301,660 2.9246 1.292 1.288 1.292 1.284 1.306 1,784,137 1.2901 1.03%
2012-07-25 0 2.900 2.900 2.940 2.850 2.990 1,241,000 3,618,090 2.9155 1.279 1.279 1.297 1.257 1.319 2,813,359 1.2860 -1.02%
2012-07-24 0 2.930 2.930 2.960 2.910 2.960 630,000 1,856,350 2.9466 1.292 1.292 1.306 1.284 1.306 1,428,216 1.2998 0.00%
2012-07-23 0 2.930 2.930 2.950 2.930 3.000 609,000 1,797,170 2.9510 1.292 1.292 1.301 1.292 1.323 1,380,609 1.3017 -2.66%
2012-07-20 0 3.010 3.010 3.030 3.000 3.050 386,000 1,168,350 3.0268 1.328 1.328 1.337 1.323 1.345 875,066 1.3352 0.33%
2012-07-19 0 3.000 3.000 3.020 2.990 3.050 527,000 1,584,606 3.0068 1.323 1.323 1.332 1.319 1.345 1,194,714 1.3263 -0.66%
2012-07-18 0 3.020 3.020 3.050 2.980 3.060 479,000 1,447,220 3.0213 1.332 1.332 1.345 1.315 1.350 1,085,898 1.3327 -0.98%
2012-07-17 0 3.050 3.050 3.060 2.990 3.060 646,000 1,958,080 3.0311 1.345 1.345 1.350 1.319 1.350 1,464,488 1.3370 0.66%
2012-07-16 0 3.030 3.020 3.030 2.970 3.080 715,000 2,155,940 3.0153 1.337 1.332 1.337 1.310 1.359 1,620,912 1.3301 0.00%
2012-07-13 0 3.030 3.030 3.040 2.950 3.030 572,000 1,718,180 3.0038 1.337 1.337 1.341 1.301 1.337 1,296,730 1.3250 2.36%
2012-07-12 0 2.960 2.960 2.970 2.940 3.000 612,494 1,817,287 2.9670 1.306 1.306 1.310 1.297 1.323 1,388,530 1.3088 -0.67%
2012-07-11 0 2.980 2.980 3.000 2.940 3.000 1,009,000 3,004,240 2.9774 1.315 1.315 1.323 1.297 1.323 2,287,413 1.3134 0.00%
2012-07-10 0 2.980 2.970 2.980 2.930 2.990 2,554,000 7,556,660 2.9588 1.315 1.310 1.315 1.292 1.319 5,789,943 1.3051 4.20%
2012-07-09 0 2.860 2.860 2.880 2.860 2.980 2,852,000 8,247,030 2.8917 1.262 1.262 1.270 1.262 1.315 6,465,512 1.2755 -4.03%
2012-07-06 0 2.980 2.980 3.000 2.960 3.050 2,906,000 8,697,400 2.9929 1.315 1.315 1.323 1.306 1.345 6,587,930 1.3202 -2.30%
2012-07-05 0 3.050 3.040 3.050 3.000 3.100 1,143,000 3,498,670 3.0610 1.345 1.341 1.345 1.323 1.367 2,591,192 1.3502 -2.24%
2012-07-04 0 3.120 3.100 3.120 3.040 3.120 1,250,000 3,834,810 3.0678 1.376 1.367 1.376 1.341 1.376 2,833,762 1.3533 2.63%
2012-07-03 0 3.040 3.030 3.040 3.030 3.120 1,736,000 5,323,490 3.0665 1.341 1.337 1.341 1.337 1.376 3,935,529 1.3527 1.33%
2012-06-29 0 3.000 2.980 3.000 2.900 3.020 3,815,277 11,256,378 2.9503 1.323 1.315 1.323 1.279 1.332 8,649,270 1.3014 -0.66%
2012-06-28 0 3.020 3.010 3.020 3.010 3.200 1,358,000 4,174,170 3.0738 1.332 1.328 1.332 1.328 1.412 3,078,599 1.3559 -5.03%
2012-06-27 0 3.180 3.180 3.200 3.180 3.250 296,000 953,330 3.2207 1.403 1.403 1.412 1.403 1.434 671,035 1.4207 -0.31%
2012-06-26 0 3.190 3.180 3.200 3.150 3.200 320,000 1,015,080 3.1721 1.407 1.403 1.412 1.389 1.412 725,443 1.3993 0.00%
2012-06-25 0 3.190 3.190 3.200 3.180 3.270 317,000 1,021,900 3.2237 1.407 1.407 1.412 1.403 1.442 718,642 1.4220 -1.24%
2012-06-22 0 3.230 3.230 3.250 3.190 3.290 73,000 237,210 3.2495 1.425 1.425 1.434 1.407 1.451 165,492 1.4334 -0.92%
2012-06-21 0 3.260 3.260 3.280 3.200 3.360 754,000 2,467,710 3.2728 1.438 1.438 1.447 1.412 1.482 1,709,325 1.4437 -3.26%
2012-06-20 0 3.370 3.360 3.380 3.350 3.490 669,000 2,268,440 3.3908 1.487 1.482 1.491 1.478 1.539 1,516,629 1.4957 -2.03%
2012-06-19 0 3.440 3.440 3.450 3.400 3.480 578,000 1,977,590 3.4214 1.517 1.517 1.522 1.500 1.535 1,310,332 1.5092 0.58%
2012-06-18 0 3.420 3.400 3.430 3.380 3.540 777,000 2,685,590 3.4564 1.509 1.500 1.513 1.491 1.562 1,761,467 1.5246 0.29%
2012-06-15 0 3.410 3.420 3.430 3.260 3.450 1,767,000 5,984,120 3.3866 1.504 1.509 1.513 1.438 1.522 4,005,806 1.4939 4.92%
2012-06-14 0 3.250 3.240 3.250 3.200 3.330 1,277,494 4,171,125 3.2651 1.434 1.429 1.434 1.412 1.469 2,896,091 1.4403 -0.31%
2012-06-13 0 3.260 3.240 3.260 3.190 3.320 721,000 2,331,530 3.2337 1.438 1.429 1.438 1.407 1.464 1,634,514 1.4264 -0.31%
2012-06-12 0 3.270 3.270 3.300 3.210 3.330 870,506 2,850,074 3.2740 1.442 1.442 1.456 1.416 1.469 1,973,446 1.4442 -1.21%
2012-06-11 0 3.310 3.300 3.320 3.180 3.320 2,664,000 8,694,960 3.2639 1.460 1.456 1.464 1.403 1.464 6,039,314 1.4397 6.43%
2012-06-08 0 3.110 3.100 3.110 3.080 3.180 1,574,000 4,928,370 3.1311 1.372 1.367 1.372 1.359 1.403 3,568,273 1.3812 0.32%
2012-06-07 0 3.100 3.100 3.120 3.090 3.300 4,362,000 13,931,480 3.1938 1.367 1.367 1.376 1.363 1.456 9,888,696 1.4088 -0.32%
2012-06-06 0 3.110 3.100 3.120 2.950 3.130 3,648,000 11,136,760 3.0528 1.372 1.367 1.376 1.301 1.381 8,270,051 1.3466 7.24%
2012-06-05 0 2.900 2.900 2.910 2.760 2.920 3,879,000 11,027,350 2.8428 1.279 1.279 1.284 1.217 1.288 8,793,731 1.2540 4.32%
2012-06-04 0 2.780 2.770 2.780 2.700 2.940 2,329,000 6,486,260 2.7850 1.226 1.222 1.226 1.191 1.297 5,279,866 1.2285 -3.81%
2012-06-01 0 2.890 2.870 2.880 2.860 3.120 2,697,478 8,023,782 2.9745 1.275 1.266 1.270 1.262 1.376 6,115,209 1.3121 -4.93%
2012-05-31 0 3.040 3.040 3.050 3.030 3.140 1,433,000 4,384,740 3.0598 1.341 1.341 1.345 1.337 1.385 3,248,625 1.3497 -3.49%
2012-05-30 0 3.150 3.130 3.150 3.100 3.250 1,470,000 4,634,800 3.1529 1.389 1.381 1.389 1.367 1.434 3,332,504 1.3908 -1.87%
2012-05-29 0 3.210 3.190 3.210 3.070 3.220 1,781,000 5,633,310 3.1630 1.416 1.407 1.416 1.354 1.420 4,037,544 1.3952 3.22%
2012-05-28 0 3.110 3.100 3.110 3.040 3.110 1,240,000 3,819,610 3.0803 1.372 1.367 1.372 1.341 1.372 2,811,092 1.3588 1.63%
2012-05-25 0 3.060 3.050 3.070 3.030 3.250 1,998,000 6,151,620 3.0789 1.350 1.345 1.354 1.337 1.434 4,529,485 1.3581 -5.79%
2012-05-24 0 3.460 3.440 3.450 3.400 3.530 3,301,000 11,443,530 3.4667 1.433 1.424 1.429 1.408 1.462 7,971,847 1.4355 1.47%
2012-05-23 0 3.410 3.400 3.410 3.330 3.740 4,027,000 13,868,420 3.4439 1.412 1.408 1.412 1.379 1.549 9,725,123 1.4260 -9.31%
2012-05-22 0 3.760 3.740 3.750 3.600 3.770 1,692,000 6,267,920 3.7044 1.557 1.549 1.553 1.491 1.561 4,086,145 1.5339 5.92%
2012-05-21 0 3.550 3.520 3.550 3.430 3.600 1,015,000 3,575,160 3.5223 1.470 1.458 1.470 1.420 1.491 2,451,204 1.4585 -1.39%
2012-05-18 0 3.600 3.570 3.590 3.520 3.800 2,724,500 9,866,040 3.6212 1.491 1.478 1.487 1.458 1.574 6,579,612 1.4995 -6.98%
2012-05-17 0 3.870 3.840 3.870 3.840 4.080 1,515,000 5,984,790 3.9504 1.602 1.590 1.602 1.590 1.689 3,658,694 1.6358 -5.15%
2012-05-16 0 4.080 4.060 4.080 3.980 4.250 1,401,000 5,688,501 4.0603 1.689 1.681 1.689 1.648 1.760 3,383,386 1.6813 -3.55%
2012-05-15 0 4.230 4.250 4.260 4.160 4.260 357,000 1,502,190 4.2078 1.752 1.760 1.764 1.723 1.764 862,148 1.7424 -0.24%
2012-05-14 0 4.240 4.210 4.250 4.180 4.260 333,000 1,406,150 4.2227 1.756 1.743 1.760 1.731 1.764 804,188 1.7485 0.71%
2012-05-11 0 4.210 4.210 4.240 4.210 4.310 608,000 2,575,820 4.2365 1.743 1.743 1.756 1.743 1.785 1,468,308 1.7543 -4.10%
2012-05-10 0 4.390 4.330 4.390 4.180 4.390 944,000 4,066,450 4.3077 1.818 1.793 1.818 1.731 1.818 2,279,741 1.7837 4.28%
2012-05-09 0 4.210 4.210 4.220 4.120 4.480 1,919,000 8,219,070 4.2830 1.743 1.743 1.747 1.706 1.855 4,634,346 1.7735 -6.24%
2012-05-08 0 4.490 4.440 4.520 4.410 4.610 332,540 1,500,569 4.5124 1.859 1.839 1.872 1.826 1.909 803,077 1.8685 -1.10%
2012-05-07 0 4.540 4.510 4.550 4.360 4.560 1,695,000 7,549,450 4.4540 1.880 1.868 1.884 1.805 1.888 4,093,390 1.8443 1.57%
2012-05-04 0 4.470 4.470 4.500 4.410 4.500 457,000 2,032,660 4.4478 1.851 1.851 1.863 1.826 1.863 1,103,646 1.8418 -1.54%
2012-05-03 0 4.540 4.510 4.540 4.500 4.600 368,000 1,675,420 4.5528 1.880 1.868 1.880 1.863 1.905 888,712 1.8852 -1.30%
2012-05-02 0 4.600 4.580 4.600 4.500 4.670 581,000 2,668,080 4.5922 1.905 1.896 1.905 1.863 1.934 1,403,103 1.9016 0.66%
2012-04-30 0 4.570 4.500 4.570 4.500 4.620 276,000 1,256,110 4.5511 1.892 1.863 1.892 1.863 1.913 666,534 1.8845 1.56%
2012-04-27 0 4.500 4.490 4.510 4.420 4.560 365,000 1,634,350 4.4777 1.863 1.859 1.868 1.830 1.888 881,468 1.8541 -1.53%
2012-04-26 0 4.570 4.550 4.570 4.500 4.650 454,000 2,076,060 4.5728 1.892 1.884 1.892 1.863 1.925 1,096,401 1.8935 0.00%
2012-04-25 0 4.570 4.560 4.580 4.540 4.680 456,540 2,091,465 4.5811 1.892 1.888 1.896 1.880 1.938 1,102,535 1.8970 -1.30%
2012-04-24 0 4.630 4.630 4.640 4.490 4.730 1,427,000 6,619,340 4.6386 1.917 1.917 1.921 1.859 1.959 3,446,176 1.9208 3.35%
2012-04-23 0 4.480 4.470 4.480 4.460 4.540 415,000 1,867,710 4.5005 1.855 1.851 1.855 1.847 1.880 1,002,217 1.8636 0.45%
2012-04-20 0 4.460 4.450 4.490 4.450 4.720 1,639,000 7,477,560 4.5623 1.847 1.843 1.859 1.843 1.954 3,958,151 1.8892 -3.46%
2012-04-19 0 4.620 4.620 4.640 4.230 4.670 3,287,500 14,703,995 4.4727 1.913 1.913 1.921 1.752 1.934 7,939,245 1.8521 9.22%
2012-04-18 0 4.230 4.210 4.230 4.110 4.250 1,289,000 5,408,020 4.1955 1.752 1.743 1.752 1.702 1.760 3,112,909 1.7373 3.17%
2012-04-17 0 4.100 4.090 4.120 4.090 4.180 1,519,000 6,265,630 4.1248 1.698 1.694 1.706 1.694 1.731 3,668,354 1.7080 -0.97%
2012-04-16 0 4.140 4.130 4.160 4.070 4.150 1,622,000 6,684,180 4.1209 1.714 1.710 1.723 1.685 1.718 3,917,097 1.7064 1.97%
2012-04-13 0 4.060 4.060 4.070 4.000 4.080 1,383,000 5,585,370 4.0386 1.681 1.681 1.685 1.656 1.689 3,339,917 1.6723 0.74%
2012-04-12 0 4.030 3.990 4.050 3.840 4.040 3,027,500 11,974,470 3.9552 1.669 1.652 1.677 1.590 1.673 7,311,351 1.6378 3.60%
2012-04-11 0 3.890 3.890 3.910 3.830 3.910 1,656,000 6,426,450 3.8807 1.611 1.611 1.619 1.586 1.619 3,999,206 1.6069 0.52%
2012-04-10 0 3.870 3.860 3.870 3.820 3.880 848,800 3,269,906 3.8524 1.602 1.598 1.602 1.582 1.607 2,049,835 1.5952 0.26%
2012-04-05 0 3.860 3.830 3.860 3.580 3.910 3,029,000 11,457,845 3.7827 1.598 1.586 1.598 1.482 1.619 7,314,973 1.5664 1.31%
2012-04-03 0 3.810 3.780 3.810 3.710 3.960 2,304,000 8,800,180 3.8195 1.578 1.565 1.578 1.536 1.640 5,564,113 1.5816 0.26%
2012-04-02 0 3.800 3.790 3.800 3.770 4.060 1,580,000 6,084,990 3.8513 1.574 1.569 1.574 1.561 1.681 3,815,668 1.5947 -4.28%
2012-03-30 0 3.970 3.930 3.980 3.850 4.000 2,891,000 11,300,830 3.9090 1.644 1.627 1.648 1.594 1.656 6,981,706 1.6186 0.51%
2012-03-29 0 3.950 3.930 3.960 3.900 4.060 1,147,000 4,561,010 3.9765 1.636 1.627 1.640 1.615 1.681 2,769,982 1.6466 -2.47%
2012-03-28 0 4.050 4.040 4.050 3.940 4.090 959,000 3,865,060 4.0303 1.677 1.673 1.677 1.631 1.694 2,315,965 1.6689 2.27%
2012-03-27 0 3.960 3.910 3.960 3.910 4.100 1,715,000 6,884,350 4.0142 1.640 1.619 1.640 1.619 1.698 4,141,690 1.6622 -0.75%
2012-03-26 0 3.990 3.980 4.010 3.920 4.040 1,087,000 4,342,440 3.9949 1.652 1.648 1.660 1.623 1.673 2,625,083 1.6542 2.05%
2012-03-23 0 3.910 3.910 3.930 3.820 4.070 2,768,000 10,879,820 3.9306 1.619 1.619 1.627 1.582 1.685 6,684,663 1.6276 -3.93%
2012-03-22 0 4.070 4.070 4.090 4.050 4.200 1,233,000 5,056,810 4.1012 1.685 1.685 1.694 1.677 1.739 2,977,670 1.6982 -3.10%
2012-03-21 0 4.200 4.180 4.190 4.030 4.280 3,936,000 16,384,440 4.1627 1.739 1.731 1.735 1.669 1.772 9,505,360 1.7237 0.48%
2012-03-20 0 4.180 4.170 4.190 3.790 4.200 10,573,215 43,308,947 4.0961 1.731 1.727 1.735 1.569 1.739 25,534,098 1.6961 9.42%
2012-03-19 0 3.820 3.830 3.840 3.760 4.110 4,869,500 18,938,530 3.8892 1.582 1.586 1.590 1.557 1.702 11,759,743 1.6105 -3.78%
2012-03-16 0 3.970 3.980 3.990 3.260 3.990 13,102,000 48,877,540 3.7305 1.644 1.648 1.652 1.350 1.652 31,641,062 1.5448 19.94%
2012-03-15 0 3.310 3.280 3.320 3.250 3.350 1,331,000 4,383,190 3.2932 1.371 1.358 1.375 1.346 1.387 3,214,338 1.3636 1.22%
2012-03-14 0 3.270 3.240 3.270 3.240 3.350 1,773,000 5,824,790 3.2853 1.354 1.342 1.354 1.342 1.387 4,281,759 1.3604 0.93%
2012-03-13 0 3.240 3.220 3.240 3.210 3.400 931,000 3,033,560 3.2584 1.342 1.333 1.342 1.329 1.408 2,248,346 1.3492 -2.41%
2012-03-12 0 3.320 3.300 3.320 3.310 3.390 667,000 2,228,820 3.3416 1.375 1.366 1.375 1.371 1.404 1,610,791 1.3837 0.61%
2012-03-09 0 3.300 3.300 3.310 3.250 3.470 3,790,000 12,695,260 3.3497 1.366 1.366 1.371 1.346 1.437 9,152,772 1.3870 1.85%
2012-03-08 0 3.240 3.230 3.250 2.960 3.240 9,853,000 30,664,760 3.1122 1.342 1.337 1.346 1.226 1.342 23,794,793 1.2887 9.46%
2012-03-07 0 2.960 2.950 2.970 2.920 3.100 2,423,000 7,255,530 2.9944 1.226 1.222 1.230 1.209 1.284 5,851,495 1.2399 -3.90%
2012-03-06 0 3.080 3.070 3.080 3.050 3.170 2,027,000 6,276,700 3.0965 1.275 1.271 1.275 1.263 1.313 4,895,164 1.2822 -4.64%
2012-03-05 0 3.230 3.220 3.230 3.150 3.260 2,005,000 6,480,590 3.2322 1.337 1.333 1.337 1.304 1.350 4,842,034 1.3384 2.54%
2012-03-02 0 3.150 3.140 3.150 3.130 3.170 818,000 2,570,710 3.1427 1.304 1.300 1.304 1.296 1.313 1,975,453 1.3013 -0.32%
2012-03-01 0 3.160 3.100 3.160 3.110 3.290 1,125,000 3,628,690 3.2255 1.308 1.284 1.308 1.288 1.362 2,716,852 1.3356 0.00%
2012-02-29 0 3.160 3.140 3.160 3.110 3.160 950,000 2,977,650 3.1344 1.308 1.300 1.308 1.288 1.308 2,294,231 1.2979 1.61%
2012-02-28 0 3.110 3.110 3.130 3.040 3.160 939,000 2,923,220 3.1131 1.288 1.288 1.296 1.259 1.308 2,267,666 1.2891 -1.27%
2012-02-27 0 3.150 3.140 3.150 3.090 3.170 3,111,000 9,786,600 3.1458 1.304 1.300 1.304 1.280 1.313 7,513,001 1.3026 1.94%
2012-02-24 0 3.090 3.090 3.100 2.950 3.130 5,774,000 17,567,970 3.0426 1.280 1.280 1.284 1.222 1.296 13,944,092 1.2599 6.92%
2012-02-23 0 2.890 2.890 2.900 2.820 2.950 1,913,785 5,543,359 2.8965 1.197 1.197 1.201 1.168 1.222 4,621,752 1.1994 0.35%
2012-02-22 0 2.880 2.880 2.890 2.800 2.880 719,000 2,057,730 2.8619 1.193 1.193 1.197 1.159 1.193 1,736,370 1.1851 1.77%
2012-02-21 0 2.830 2.820 2.830 2.760 2.850 478,000 1,336,740 2.7965 1.172 1.168 1.172 1.143 1.180 1,154,360 1.1580 0.00%
2012-02-20 0 2.830 2.820 2.830 2.820 2.870 789,000 2,236,340 2.8344 1.172 1.168 1.172 1.168 1.188 1,905,419 1.1737 -1.05%
2012-02-17 0 2.860 2.850 2.870 2.820 2.940 1,510,000 4,313,580 2.8567 1.184 1.180 1.188 1.168 1.217 3,646,619 1.1829 0.35%
2012-02-16 0 2.850 2.850 2.860 2.730 2.870 2,702,000 7,598,520 2.8122 1.180 1.180 1.184 1.130 1.188 6,525,275 1.1645 4.40%
2012-02-15 0 2.730 2.730 2.750 2.700 2.760 824,000 2,250,970 2.7318 1.130 1.130 1.139 1.118 1.143 1,989,943 1.1312 1.49%
2012-02-14 0 2.690 2.680 2.700 2.680 2.700 343,000 922,300 2.6889 1.114 1.110 1.118 1.110 1.118 828,338 1.1134 0.00%
2012-02-13 0 2.690 2.690 2.710 2.600 2.700 234,000 623,530 2.6647 1.114 1.114 1.122 1.077 1.118 565,105 1.1034 0.00%
2012-02-10 0 2.690 2.690 2.710 2.680 2.740 1,090,000 2,941,310 2.6984 1.114 1.114 1.122 1.110 1.135 2,632,328 1.1174 -1.47%
2012-02-09 0 2.730 2.720 2.730 2.560 2.760 2,635,000 7,035,300 2.6699 1.130 1.126 1.130 1.060 1.143 6,363,471 1.1056 7.06%
2012-02-08 0 2.550 2.570 2.580 2.520 2.600 752,000 1,926,120 2.5613 1.056 1.064 1.068 1.043 1.077 1,816,065 1.0606 2.00%
2012-02-07 0 2.500 2.500 2.510 2.500 2.540 809,295 2,038,662 2.5191 1.035 1.035 1.039 1.035 1.052 1,954,431 1.0431 -2.34%
2012-02-06 0 2.560 2.560 2.580 2.560 2.600 234,000 604,660 2.5840 1.060 1.060 1.068 1.060 1.077 565,105 1.0700 -1.54%
2012-02-03 0 2.600 2.590 2.610 2.540 2.610 277,000 716,590 2.5870 1.077 1.072 1.081 1.052 1.081 668,949 1.0712 0.78%
2012-02-02 0 2.580 2.580 2.590 2.560 2.600 485,000 1,253,030 2.5836 1.068 1.068 1.072 1.060 1.077 1,171,265 1.0698 1.18%
2012-02-01 0 2.550 2.520 2.550 2.510 2.590 472,000 1,207,030 2.5573 1.056 1.043 1.056 1.039 1.072 1,139,870 1.0589 1.59%
2012-01-31 0 2.510 2.510 2.530 2.460 2.560 384,000 967,110 2.5185 1.039 1.039 1.048 1.019 1.060 927,352 1.0429 -1.95%
2012-01-30 0 2.560 2.530 2.580 2.530 2.610 170,000 437,100 2.5712 1.060 1.048 1.068 1.048 1.081 410,547 1.0647 -2.66%
2012-01-27 0 2.630 2.600 2.630 2.560 2.630 384,000 998,320 2.5998 1.089 1.077 1.089 1.060 1.089 927,352 1.0765 3.54%
2012-01-26 0 2.540 2.530 2.560 2.510 2.570 371,000 944,140 2.5449 1.052 1.048 1.060 1.039 1.064 895,957 1.0538 1.60%
2012-01-20 0 2.500 2.470 2.500 2.450 2.520 388,800 960,094 2.4694 1.035 1.023 1.035 1.015 1.043 938,944 1.0225 0.00%
2012-01-19 0 2.500 2.500 2.540 2.490 2.560 382,000 962,470 2.5196 1.035 1.035 1.052 1.031 1.060 922,522 1.0433 0.40%
2012-01-18 0 2.490 2.470 2.490 2.490 2.550 334,000 841,940 2.5208 1.031 1.023 1.031 1.031 1.056 806,603 1.0438 -1.97%
2012-01-17 0 2.540 2.550 2.560 2.520 2.590 131,000 333,590 2.5465 1.052 1.056 1.060 1.043 1.072 316,362 1.0545 1.20%
2012-01-16 0 2.510 2.510 2.520 2.500 2.590 452,000 1,139,090 2.5201 1.039 1.039 1.043 1.035 1.072 1,091,571 1.0435 -3.09%
2012-01-13 0 2.590 2.570 2.590 2.370 2.620 3,567,000 9,040,460 2.5345 1.072 1.064 1.072 0.981 1.085 8,614,232 1.0495 9.75%
2012-01-12 0 2.360 2.330 2.360 2.300 2.360 787,000 1,847,050 2.3470 0.977 0.965 0.977 0.952 0.977 1,900,589 0.9718 2.61%
2012-01-11 0 2.300 2.300 2.330 2.300 2.330 604,000 1,399,840 2.3176 0.952 0.952 0.965 0.952 0.965 1,458,648 0.9597 0.00%
2012-01-10 0 2.300 2.300 2.330 2.300 2.370 955,000 2,228,120 2.3331 0.952 0.952 0.965 0.952 0.981 2,306,305 0.9661 -2.54%
2012-01-09 0 2.360 2.340 2.380 2.230 2.370 1,382,000 3,178,420 2.2999 0.977 0.969 0.986 0.923 0.981 3,337,502 0.9523 5.36%
2012-01-06 0 2.240 2.240 2.270 2.220 2.280 389,000 874,600 2.2483 0.928 0.928 0.940 0.919 0.944 939,427 0.9310 -1.32%
2012-01-05 0 2.270 2.260 2.270 2.210 2.270 450,000 1,014,480 2.2544 0.940 0.936 0.940 0.915 0.940 1,086,741 0.9335 3.18%
2012-01-04 0 2.200 2.200 2.230 2.180 2.240 273,000 602,350 2.2064 0.911 0.911 0.923 0.903 0.928 659,289 0.9136 0.00%
2012-01-03 0 2.200 2.220 2.240 2.140 2.230 935,000 2,027,660 2.1686 0.911 0.919 0.928 0.886 0.923 2,258,006 0.8980 2.80%
2011-12-30 0 2.140 2.140 2.150 2.140 2.150 705,000 1,513,670 2.1470 0.886 0.886 0.890 0.886 0.890 1,702,561 0.8891 0.00%
2011-12-29 0 2.140 2.140 2.150 2.130 2.150 129,000 276,770 2.1455 0.886 0.886 0.890 0.882 0.890 311,532 0.8884 -0.47%
2011-12-28 0 2.150 2.150 2.200 2.150 2.180 62,000 134,340 2.1668 0.890 0.890 0.911 0.890 0.903 149,729 0.8972 -1.38%
2011-12-23 0 2.180 2.180 2.200 2.170 2.250 427,000 942,270 2.2067 0.903 0.903 0.911 0.899 0.932 1,031,196 0.9138 -0.91%
2011-12-22 0 2.200 2.200 2.230 2.200 2.280 153,000 338,980 2.2156 0.911 0.911 0.923 0.911 0.944 369,492 0.9174 -0.45%
2011-12-21 0 2.210 2.200 2.220 2.190 2.220 191,000 420,230 2.2002 0.915 0.911 0.919 0.907 0.919 461,261 0.9110 2.79%
2011-12-20 0 2.150 2.150 2.200 2.140 2.200 345,000 746,330 2.1633 0.890 0.890 0.911 0.886 0.911 833,168 0.8958 -0.46%
2011-12-19 0 2.160 2.150 2.210 2.150 2.250 799,000 1,739,070 2.1766 0.894 0.890 0.915 0.890 0.932 1,929,569 0.9013 -4.00%
2011-12-16 0 2.250 2.230 2.250 2.160 2.260 486,000 1,066,800 2.1951 0.932 0.923 0.932 0.894 0.936 1,173,680 0.9089 2.27%
2011-12-15 0 2.200 2.140 2.200 2.110 2.270 1,353,000 2,923,610 2.1608 0.911 0.886 0.911 0.874 0.940 3,267,467 0.8948 -0.90%
2011-12-14 0 2.220 2.220 2.240 2.220 2.320 821,000 1,851,730 2.2555 0.919 0.919 0.928 0.919 0.961 1,982,698 0.9339 -3.48%
2011-12-13 0 2.300 2.260 2.300 2.250 2.330 415,000 943,010 2.2723 0.952 0.936 0.952 0.932 0.965 1,002,217 0.9409 -1.29%
2011-12-12 0 2.330 2.330 2.390 2.330 2.440 182,280 435,126 2.3871 0.965 0.965 0.990 0.965 1.010 440,202 0.9885 -1.27%
2011-12-09 0 2.360 2.360 2.380 2.340 2.440 886,000 2,107,190 2.3783 0.977 0.977 0.986 0.969 1.010 2,139,672 0.9848 -2.88%
2011-12-08 0 2.430 2.430 2.440 2.420 2.450 370,000 901,560 2.4366 1.006 1.006 1.010 1.002 1.015 893,542 1.0090 -1.62%
2011-12-07 0 2.470 2.470 2.480 2.420 2.480 345,000 844,840 2.4488 1.023 1.023 1.027 1.002 1.027 833,168 1.0140 2.49%
2011-12-06 0 2.410 2.400 2.440 2.390 2.440 738,000 1,781,580 2.4141 0.998 0.994 1.010 0.990 1.010 1,782,255 0.9996 -2.43%
2011-12-05 0 2.470 2.470 2.490 2.460 2.500 242,000 600,490 2.4814 1.023 1.023 1.031 1.019 1.035 584,425 1.0275 0.41%
2011-12-02 0 2.460 2.450 2.480 2.460 2.500 135,000 334,863 2.4805 1.019 1.015 1.027 1.019 1.035 326,022 1.0271 -2.38%
2011-12-01 0 2.520 2.520 2.540 2.480 2.580 803,000 2,015,000 2.5093 1.043 1.043 1.052 1.027 1.068 1,939,229 1.0391 4.56%
2011-11-30 0 2.410 2.400 2.440 2.400 2.450 105,000 254,160 2.4206 0.998 0.994 1.010 0.994 1.015 253,573 1.0023 -2.03%
2011-11-29 0 2.460 2.440 2.460 2.410 2.520 1,127,000 2,755,730 2.4452 1.019 1.010 1.019 0.998 1.043 2,721,682 1.0125 -1.60%
2011-11-28 0 2.500 2.500 2.530 2.500 2.540 231,000 581,960 2.5193 1.035 1.035 1.048 1.035 1.052 557,860 1.0432 1.21%
2011-11-25 0 2.470 2.460 2.500 2.470 2.550 331,000 831,970 2.5135 1.023 1.019 1.035 1.023 1.056 799,358 1.0408 -1.98%
2011-11-24 0 2.520 2.510 2.550 2.470 2.570 340,000 854,860 2.5143 1.043 1.039 1.056 1.023 1.064 821,093 1.0411 0.40%
2011-11-23 0 2.510 2.500 2.510 2.500 2.540 388,000 971,520 2.5039 1.039 1.035 1.039 1.035 1.052 937,012 1.0368 -2.71%
2011-11-22 0 2.580 2.570 2.580 2.510 2.610 327,000 834,790 2.5529 1.068 1.064 1.068 1.039 1.081 789,698 1.0571 0.78%
2011-11-21 0 2.560 2.550 2.560 2.480 2.580 708,000 1,795,830 2.5365 1.060 1.056 1.060 1.027 1.068 1,709,806 1.0503 -2.29%
2011-11-18 0 2.620 2.600 2.630 2.570 2.660 871,000 2,265,450 2.6010 1.085 1.077 1.089 1.064 1.101 2,103,447 1.0770 -1.87%
2011-11-17 0 2.670 2.650 2.670 2.580 2.670 851,000 2,227,740 2.6178 1.106 1.097 1.106 1.068 1.106 2,055,148 1.0840 0.75%
2011-11-16 0 2.650 2.630 2.650 2.610 2.710 428,000 1,136,170 2.6546 1.097 1.089 1.097 1.081 1.122 1,033,611 1.0992 0.76%
2011-11-15 0 2.630 2.630 2.660 2.620 2.700 882,000 2,338,200 2.6510 1.089 1.089 1.101 1.085 1.118 2,130,012 1.0977 -1.13%
2011-11-14 0 2.660 2.650 2.660 2.650 2.780 790,000 2,134,950 2.7025 1.101 1.097 1.101 1.097 1.151 1,907,834 1.1190 -1.12%
2011-11-11 0 2.690 2.670 2.690 2.620 2.700 1,058,000 2,826,660 2.6717 1.114 1.106 1.114 1.085 1.118 2,555,048 1.1063 4.26%
2011-11-10 0 2.580 2.550 2.580 2.440 2.680 2,073,000 5,356,040 2.5837 1.068 1.056 1.068 1.010 1.110 5,006,253 1.0699 -1.15%
2011-11-09 0 2.610 2.600 2.630 2.530 2.650 1,608,000 4,167,530 2.5917 1.081 1.077 1.089 1.048 1.097 3,883,287 1.0732 7.85%
2011-11-08 0 2.420 2.420 2.460 2.390 2.520 486,000 1,201,400 2.4720 1.002 1.002 1.019 0.990 1.043 1,173,680 1.0236 -1.22%
2011-11-07 0 2.450 2.500 2.510 2.450 2.510 306,000 763,570 2.4953 1.015 1.035 1.039 1.015 1.039 738,984 1.0333 0.00%
2011-11-04 0 2.450 2.430 2.450 2.430 2.480 678,000 1,663,360 2.4533 1.015 1.006 1.015 1.006 1.027 1,637,356 1.0159 1.24%
2011-11-03 0 2.420 2.360 2.420 2.350 2.460 1,066,000 2,574,640 2.4152 1.002 0.977 1.002 0.973 1.019 2,574,368 1.0001 -2.02%
2011-11-02 0 2.470 2.430 2.470 2.310 2.470 3,152,000 7,502,260 2.3802 1.023 1.006 1.023 0.957 1.023 7,612,016 0.9856 -1.20%
2011-11-01 0 2.500 2.460 2.540 2.500 2.580 433,000 1,092,370 2.5228 1.035 1.019 1.052 1.035 1.068 1,045,686 1.0446 -1.57%
2011-10-31 0 2.540 2.530 2.580 2.530 2.650 807,000 2,087,460 2.5867 1.052 1.048 1.068 1.048 1.097 1,948,888 1.0711 -5.93%
2011-10-28 0 2.700 2.680 2.700 2.520 2.780 3,881,000 10,499,290 2.7053 1.118 1.110 1.118 1.043 1.151 9,372,536 1.1202 8.87%
2011-10-27 0 2.480 2.480 2.500 2.380 2.510 993,000 2,443,200 2.4604 1.027 1.027 1.035 0.986 1.039 2,398,075 1.0188 5.53%
2011-10-26 0 2.350 2.320 2.350 2.260 2.350 838,000 1,936,380 2.3107 0.973 0.961 0.973 0.936 0.973 2,023,753 0.9568 3.07%
2011-10-25 0 2.280 2.260 2.280 2.250 2.290 306,500 696,010 2.2708 0.944 0.936 0.944 0.932 0.948 740,191 0.9403 -0.87%
2011-10-24 0 2.300 2.280 2.300 2.230 2.300 464,000 1,052,680 2.2687 0.952 0.944 0.952 0.923 0.952 1,120,551 0.9394 3.14%
2011-10-21 0 2.230 2.210 2.230 2.120 2.250 279,000 605,290 2.1695 0.923 0.915 0.923 0.878 0.932 673,779 0.8984 4.21%
2011-10-20 0 2.140 2.100 2.140 2.110 2.140 294,295 624,141 2.1208 0.886 0.870 0.886 0.874 0.886 710,716 0.8782 -1.38%
2011-10-19 0 2.170 2.170 2.180 2.140 2.190 482,000 1,043,515 2.1650 0.899 0.899 0.903 0.886 0.907 1,164,020 0.8965 1.40%
2011-10-18 0 2.140 2.130 2.140 2.130 2.180 275,000 589,960 2.1453 0.886 0.882 0.886 0.882 0.903 664,119 0.8883 -4.89%
2011-10-17 0 2.250 2.230 2.240 2.200 2.250 634,000 1,410,630 2.2250 0.932 0.923 0.928 0.911 0.932 1,531,097 0.9213 4.65%
2011-10-14 0 2.150 2.140 2.150 2.120 2.280 450,000 966,140 2.1470 0.890 0.886 0.890 0.878 0.944 1,086,741 0.8890 -2.27%
2011-10-13 0 2.200 2.190 2.210 2.100 2.270 1,677,000 3,702,740 2.2080 0.911 0.907 0.915 0.870 0.940 4,049,921 0.9143 6.28%
2011-10-12 0 2.070 2.070 2.090 2.000 2.100 1,550,000 3,180,820 2.0521 0.857 0.857 0.865 0.828 0.870 3,743,218 0.8498 1.47%
2011-10-11 0 2.040 2.020 2.050 2.020 2.070 1,384,000 2,829,970 2.0448 0.845 0.836 0.849 0.836 0.857 3,342,332 0.8467 4.62%
2011-10-10 0 1.950 1.940 1.960 1.920 2.000 449,000 875,080 1.9490 0.807 0.803 0.812 0.795 0.828 1,084,326 0.8070 -2.99%
2011-10-07 0 2.010 2.010 2.020 2.000 2.060 801,010 1,620,350 2.0229 0.832 0.832 0.836 0.828 0.853 1,934,423 0.8376 2.03%
2011-10-06 0 1.970 1.960 1.970 1.910 2.050 679,151 1,322,832 1.9478 0.816 0.812 0.816 0.791 0.849 1,640,136 0.8065 3.68%
2011-10-04 0 1.900 1.900 1.920 1.880 1.950 657,705 1,257,464 1.9119 0.787 0.787 0.795 0.778 0.807 1,588,344 0.7917 -2.06%
2011-10-03 0 1.940 1.930 1.970 1.920 2.000 1,058,000 2,055,700 1.9430 0.803 0.799 0.816 0.795 0.828 2,555,048 0.8046 -6.28%
2011-09-30 0 2.070 2.060 2.090 2.060 2.230 614,000 1,282,150 2.0882 0.857 0.853 0.865 0.853 0.923 1,482,797 0.8647 -4.17%
2011-09-28 0 2.160 2.150 2.170 2.110 2.220 966,000 2,064,050 2.1367 0.894 0.890 0.899 0.874 0.919 2,332,870 0.8848 0.47%
2011-09-27 0 2.150 2.140 2.160 2.140 2.180 1,426,000 3,068,210 2.1516 0.890 0.886 0.894 0.886 0.903 3,443,761 0.8909 0.00%
2011-09-26 0 2.150 2.050 2.150 2.000 2.200 2,564,000 5,336,770 2.0814 0.890 0.849 0.890 0.828 0.911 6,192,008 0.8619 -4.44%
2011-09-23 0 2.250 2.230 2.280 2.080 2.300 2,689,000 5,908,810 2.1974 0.932 0.923 0.944 0.861 0.952 6,493,880 0.9099 -2.17%
2011-09-22 0 2.300 2.280 2.300 2.250 2.450 3,429,000 8,006,110 2.3348 0.952 0.944 0.952 0.932 1.015 8,280,965 0.9668 -7.26%
2011-09-21 0 2.480 2.480 2.490 2.470 2.500 182,000 453,210 2.4902 1.027 1.027 1.031 1.023 1.035 439,526 1.0311 -1.20%
2011-09-20 0 2.510 2.510 2.530 2.450 2.550 687,000 1,716,710 2.4989 1.039 1.039 1.048 1.015 1.056 1,659,091 1.0347 1.21%
2011-09-19 0 2.480 2.480 2.510 2.480 2.510 128,000 323,750 2.5293 1.027 1.027 1.039 1.027 1.039 309,117 1.0473 -3.88%
2011-09-16 0 2.580 2.580 2.590 2.520 2.600 463,000 1,193,210 2.5771 1.068 1.068 1.072 1.043 1.077 1,118,136 1.0671 4.03%
2011-09-15 0 2.480 2.480 2.490 2.450 2.550 1,304,000 3,242,630 2.4867 1.027 1.027 1.031 1.015 1.056 3,149,133 1.0297 2.90%
2011-09-14 0 2.410 2.410 2.450 2.410 2.620 2,098,000 5,176,760 2.4675 0.998 0.998 1.015 0.998 1.085 5,066,627 1.0217 -5.12%
2011-09-12 0 2.540 2.540 2.590 2.500 2.600 651,000 1,657,730 2.5464 1.052 1.052 1.072 1.035 1.077 1,572,152 1.0544 -4.87%
2011-09-09 0 2.670 2.670 2.710 2.650 2.710 153,000 410,080 2.6803 1.106 1.106 1.122 1.097 1.122 369,492 1.1098 0.38%
2011-09-08 0 2.660 2.660 2.700 2.650 2.710 130,000 350,710 2.6978 1.101 1.101 1.118 1.097 1.122 313,947 1.1171 0.00%
2011-09-07 0 2.660 2.660 2.700 2.630 2.700 94,357 251,794 2.6685 1.101 1.101 1.118 1.089 1.118 227,870 1.1050 2.31%
2011-09-06 0 2.600 2.600 2.640 2.540 2.600 537,000 1,375,730 2.5619 1.077 1.077 1.093 1.052 1.077 1,296,844 1.0608 0.39%
2011-09-05 0 2.590 2.560 2.590 2.560 2.680 405,000 1,052,460 2.5987 1.072 1.060 1.072 1.060 1.110 978,067 1.0761 -3.36%
2011-09-02 0 2.680 2.680 2.720 2.680 2.730 574,000 1,552,090 2.7040 1.110 1.110 1.126 1.110 1.130 1,386,198 1.1197 -3.25%
2011-09-01 0 2.770 2.760 2.770 2.750 2.800 471,000 1,307,440 2.7759 1.147 1.143 1.147 1.139 1.159 1,137,455 1.1494 0.73%
2011-08-31 0 2.750 2.740 2.750 2.700 2.750 633,000 1,717,780 2.7137 1.139 1.135 1.139 1.118 1.139 1,528,682 1.1237 3.00%
2011-08-30 0 2.670 2.670 2.700 2.630 2.720 562,000 1,512,340 2.6910 1.106 1.106 1.118 1.089 1.126 1,357,219 1.1143 2.69%
2011-08-29 0 2.600 2.600 2.610 2.560 2.610 197,000 510,220 2.5899 1.077 1.077 1.081 1.060 1.081 475,751 1.0725 0.78%
2011-08-26 0 2.580 2.570 2.580 2.560 2.700 2,054,607 5,461,603 2.6582 1.068 1.064 1.068 1.060 1.118 4,961,834 1.1007 -3.73%
2011-08-25 0 2.680 2.670 2.690 2.610 2.820 7,597,000 20,633,960 2.7161 1.110 1.106 1.114 1.081 1.168 18,346,600 1.1247 -0.37%
2011-08-24 0 2.690 2.650 2.700 2.580 2.730 670,000 1,797,470 2.6828 1.114 1.097 1.118 1.068 1.130 1,618,036 1.1109 4.26%
2011-08-23 0 2.580 2.580 2.610 2.450 2.600 788,000 1,985,170 2.5193 1.068 1.068 1.081 1.015 1.077 1,903,004 1.0432 1.18%
2011-08-22 0 2.550 2.550 2.570 2.370 2.680 1,523,000 3,781,520 2.4829 1.056 1.056 1.064 0.981 1.110 3,678,014 1.0281 -3.77%
2011-08-19 0 2.650 2.640 2.660 2.610 2.700 503,000 1,331,070 2.6463 1.097 1.093 1.101 1.081 1.118 1,214,735 1.0958 -3.64%
2011-08-18 0 2.750 2.740 2.750 2.730 2.830 526,000 1,471,590 2.7977 1.139 1.135 1.139 1.130 1.172 1,270,279 1.1585 -1.43%
2011-08-17 0 2.790 2.800 2.820 2.710 2.810 227,000 634,160 2.7937 1.155 1.159 1.168 1.122 1.164 548,200 1.1568 0.36%
2011-08-16 0 2.780 2.760 2.780 2.750 2.800 366,000 1,014,880 2.7729 1.151 1.143 1.151 1.139 1.159 883,883 1.1482 -0.71%
2011-08-15 0 2.800 2.800 2.830 2.680 2.820 1,499,000 4,141,010 2.7625 1.159 1.159 1.172 1.110 1.168 3,620,054 1.1439 9.80%
2011-08-12 0 2.550 2.510 2.550 2.520 2.590 253,000 647,390 2.5589 1.056 1.039 1.056 1.043 1.072 610,990 1.0596 2.82%
2011-08-11 0 2.480 2.460 2.480 2.350 2.490 488,000 1,200,710 2.4605 1.027 1.019 1.027 0.973 1.031 1,178,510 1.0188 -0.80%
2011-08-10 0 2.500 2.500 2.520 2.480 2.620 897,000 2,277,620 2.5392 1.035 1.035 1.043 1.027 1.085 2,166,237 1.0514 2.04%
2011-08-09 0 2.450 2.450 2.460 2.300 2.490 943,000 2,273,190 2.4106 1.015 1.015 1.019 0.952 1.031 2,277,326 0.9982 -2.00%
2011-08-08 0 2.500 2.500 2.510 2.340 2.510 2,650,643 6,359,318 2.3992 1.035 1.035 1.039 0.969 1.039 6,401,249 0.9934 -3.47%
2011-08-05 0 2.590 2.590 2.610 2.530 2.700 1,033,000 2,662,390 2.5773 1.072 1.072 1.081 1.048 1.118 2,494,674 1.0672 -4.43%
2011-08-04 0 2.710 2.710 2.750 2.710 2.830 515,000 1,413,600 2.7449 1.122 1.122 1.139 1.122 1.172 1,243,714 1.1366 -4.24%
2011-08-03 0 2.830 2.800 2.830 2.780 2.830 258,000 722,360 2.7998 1.172 1.159 1.172 1.151 1.172 623,065 1.1594 -0.70%
2011-08-02 0 2.850 2.850 2.880 2.800 2.870 210,000 598,770 2.8513 1.180 1.180 1.193 1.159 1.188 507,146 1.1807 0.35%
2011-08-01 0 2.840 2.840 2.860 2.840 2.880 297,000 848,820 2.8580 1.176 1.176 1.184 1.176 1.193 717,249 1.1834 -1.73%
2011-07-29 0 2.890 2.860 2.900 2.850 2.890 226,000 649,880 2.8756 1.197 1.184 1.201 1.180 1.197 545,785 1.1907 0.00%
2011-07-28 0 2.890 2.880 2.890 2.830 2.900 117,000 336,650 2.8774 1.197 1.193 1.197 1.172 1.201 282,553 1.1915 0.00%
2011-07-27 0 2.890 2.890 2.900 2.890 2.930 655,000 1,904,780 2.9081 1.197 1.197 1.201 1.197 1.213 1,581,812 1.2042 -0.34%
2011-07-26 0 2.900 2.890 2.910 2.870 2.900 284,000 821,700 2.8933 1.201 1.197 1.205 1.188 1.201 685,854 1.1981 0.35%
2011-07-25 0 2.890 2.860 2.900 2.850 2.890 235,000 675,560 2.8747 1.197 1.184 1.201 1.180 1.197 567,520 1.1904 0.00%
2011-07-22 0 2.890 2.880 2.890 2.880 2.930 528,000 1,531,060 2.8997 1.197 1.193 1.197 1.193 1.213 1,275,109 1.2007 1.05%
2011-07-21 0 2.860 2.840 2.870 2.800 2.880 886,000 2,500,880 2.8227 1.184 1.176 1.188 1.159 1.193 2,139,672 1.1688 0.35%
2011-07-20 0 2.850 2.830 2.850 2.820 2.870 704,000 2,009,070 2.8538 1.180 1.172 1.180 1.168 1.188 1,700,146 1.1817 1.06%
2011-07-19 0 2.820 2.820 2.880 2.820 2.910 569,000 1,625,130 2.8561 1.168 1.168 1.193 1.168 1.205 1,374,123 1.1827 -3.09%
2011-07-18 0 2.910 2.900 2.910 2.850 2.930 228,000 659,060 2.8906 1.205 1.201 1.205 1.180 1.213 550,615 1.1970 -0.34%
2011-07-15 0 2.920 2.930 2.940 2.780 2.940 2,014,000 5,814,410 2.8870 1.209 1.213 1.217 1.151 1.217 4,863,769 1.1955 6.57%
2011-07-14 0 2.740 2.750 2.760 2.720 2.750 278,000 761,530 2.7393 1.135 1.139 1.143 1.126 1.139 671,364 1.1343 0.37%
2011-07-13 0 2.730 2.730 2.740 2.710 2.790 481,000 1,320,780 2.7459 1.130 1.130 1.135 1.122 1.155 1,161,605 1.1370 0.74%
2011-07-12 0 2.710 2.710 2.730 2.670 2.790 1,613,000 4,381,490 2.7164 1.122 1.122 1.130 1.106 1.155 3,895,362 1.1248 -0.37%
2011-07-11 0 2.720 2.720 2.750 2.710 2.910 584,000 1,636,310 2.8019 1.126 1.126 1.139 1.122 1.205 1,410,348 1.1602 -6.21%
2011-07-08 0 2.900 2.890 2.910 2.900 3.020 1,883,000 5,581,350 2.9641 1.201 1.197 1.205 1.201 1.251 4,547,406 1.2274 -1.02%
2011-07-07 0 2.930 2.890 2.960 2.840 2.950 1,549,000 4,512,000 2.9128 1.213 1.197 1.226 1.176 1.222 3,740,803 1.2062 1.74%
2011-07-06 0 2.880 2.830 2.880 2.770 2.930 2,818,500 8,122,245 2.8818 1.193 1.172 1.193 1.147 1.213 6,806,620 1.1933 3.97%
2011-07-05 0 2.770 2.750 2.770 2.750 2.800 601,000 1,666,530 2.7729 1.147 1.139 1.147 1.139 1.159 1,451,403 1.1482 1.09%
2011-07-04 0 2.740 2.740 2.750 2.700 2.780 825,000 2,241,310 2.7167 1.135 1.135 1.139 1.118 1.151 1,992,358 1.1250 0.37%
2011-06-30 0 2.730 2.710 2.730 2.700 2.760 462,000 1,268,210 2.7450 1.130 1.122 1.130 1.118 1.143 1,115,721 1.1367 1.11%
2011-06-29 0 2.700 2.700 2.710 2.700 2.720 230,000 621,670 2.7029 1.118 1.118 1.122 1.118 1.126 555,445 1.1192 -0.37%
2011-06-28 0 2.710 2.690 2.710 2.670 2.710 486,000 1,310,500 2.6965 1.122 1.114 1.122 1.106 1.122 1,173,680 1.1166 3.04%
2011-06-27 0 2.630 2.630 2.650 2.610 2.650 388,000 1,023,540 2.6380 1.089 1.089 1.097 1.081 1.097 937,012 1.0923 -0.75%
2011-06-24 0 2.650 2.640 2.650 2.510 2.670 1,401,000 3,689,190 2.6333 1.097 1.093 1.097 1.039 1.106 3,383,386 1.0904 2.71%
2011-06-23 0 2.580 2.570 2.580 2.470 2.580 1,070,000 2,701,670 2.5249 1.068 1.064 1.068 1.023 1.068 2,584,028 1.0455 4.45%
2011-06-22 0 2.470 2.470 2.480 2.350 2.500 1,177,000 2,849,370 2.4209 1.023 1.023 1.027 0.973 1.035 2,842,431 1.0024 5.11%
2011-06-21 0 2.350 2.320 2.360 2.190 2.450 3,554,000 8,185,310 2.3031 0.973 0.961 0.977 0.907 1.015 8,582,837 0.9537 -1.67%
2011-06-20 0 2.390 2.380 2.390 2.380 2.570 1,923,000 4,706,570 2.4475 0.990 0.986 0.990 0.986 1.064 4,644,006 1.0135 -7.00%
2011-06-17 0 2.570 2.570 2.580 2.560 2.670 675,000 1,764,060 2.6134 1.064 1.064 1.068 1.060 1.106 1,630,111 1.0822 -3.75%
2011-06-16 0 2.670 2.670 2.690 2.610 2.680 340,000 894,930 2.6321 1.106 1.106 1.114 1.081 1.110 821,093 1.0899 -2.55%
2011-06-15 0 2.740 2.720 2.750 2.720 2.770 301,000 825,960 2.7441 1.135 1.126 1.139 1.126 1.147 726,909 1.1363 1.11%
2011-06-14 0 2.710 2.700 2.710 2.630 2.750 361,000 974,150 2.6985 1.122 1.118 1.122 1.089 1.139 871,808 1.1174 2.65%
2011-06-13 0 2.640 2.640 2.650 2.610 2.690 759,800 2,015,392 2.6525 1.093 1.093 1.097 1.081 1.114 1,834,901 1.0984 -2.94%
2011-06-10 0 2.720 2.710 2.720 2.700 2.730 142,000 384,210 2.7057 1.126 1.122 1.126 1.118 1.130 342,927 1.1204 0.00%
2011-06-09 0 2.720 2.720 2.750 2.700 2.810 529,859 1,444,949 2.7270 1.126 1.126 1.139 1.118 1.164 1,279,599 1.1292 -3.20%
2011-06-08 0 2.810 2.810 2.860 2.810 2.900 875,000 2,486,300 2.8415 1.164 1.164 1.184 1.164 1.201 2,113,107 1.1766 -3.10%
2011-06-07 0 2.900 2.890 2.900 2.730 2.930 977,000 2,794,700 2.8605 1.201 1.197 1.201 1.130 1.213 2,359,435 1.1845 3.57%
2011-06-03 0 2.800 2.780 2.790 2.790 2.820 646,000 1,810,360 2.8024 1.159 1.151 1.155 1.155 1.168 1,560,077 1.1604 0.00%
2011-06-02 0 2.800 2.790 2.800 2.760 2.820 907,000 2,533,810 2.7936 1.159 1.155 1.159 1.143 1.168 2,190,386 1.1568 -0.71%
2011-06-01 0 2.820 2.800 2.820 2.670 2.830 870,000 2,424,420 2.7867 1.168 1.159 1.168 1.106 1.172 2,101,032 1.1539 3.30%
2011-05-31 0 2.730 2.710 2.740 2.700 2.740 571,000 1,550,100 2.7147 1.130 1.122 1.135 1.118 1.135 1,378,953 1.1241 1.11%
2011-05-30 0 2.700 2.680 2.710 2.670 2.720 555,000 1,498,370 2.6998 1.118 1.110 1.122 1.106 1.126 1,340,314 1.1179 0.00%
2011-05-27 0 2.700 2.700 2.730 2.660 2.740 1,071,000 2,884,720 2.6935 1.118 1.118 1.130 1.101 1.135 2,586,443 1.1153 1.12%
2011-05-26 0 2.670 2.670 2.690 2.650 2.700 734,000 1,968,620 2.6820 1.106 1.106 1.114 1.097 1.118 1,772,595 1.1106 1.14%
2011-05-25 0 2.640 2.640 2.670 2.630 2.720 708,832 1,886,039 2.6608 1.093 1.093 1.106 1.089 1.126 1,711,815 1.1018 -1.86%
2011-05-24 0 2.690 2.690 2.700 2.660 2.700 410,000 1,102,830 2.6898 1.114 1.114 1.118 1.101 1.118 990,142 1.1138 1.13%
2011-05-23 0 2.660 2.660 2.690 2.600 2.680 700,000 1,853,790 2.6483 1.101 1.101 1.114 1.077 1.110 1,690,486 1.0966 -0.75%
2011-05-20 0 2.680 2.680 2.690 2.650 2.750 1,035,000 2,776,210 2.6823 1.110 1.110 1.114 1.097 1.139 2,499,504 1.1107 -2.55%
2011-05-19 0 2.750 2.750 2.760 2.730 2.830 1,133,000 3,154,260 2.7840 1.139 1.139 1.143 1.130 1.172 2,736,172 1.1528 0.00%
2011-05-18 0 2.750 2.740 2.750 2.690 2.770 1,064,000 2,921,990 2.7462 1.139 1.135 1.139 1.114 1.147 2,569,538 1.1372 2.23%
2011-05-17 0 2.690 2.680 2.690 2.670 2.780 1,927,493 5,212,731 2.7044 1.114 1.110 1.114 1.106 1.151 4,654,856 1.1198 -4.61%
2011-05-16 0 2.820 2.800 2.820 2.790 2.880 546,000 1,542,100 2.8244 1.168 1.159 1.168 1.155 1.193 1,318,579 1.1695 -2.08%
2011-05-13 0 2.880 2.870 2.880 2.840 2.920 2,138,000 6,143,650 2.8736 1.193 1.188 1.193 1.176 1.209 5,163,226 1.1899 -1.64%
2011-05-12 0 3.060 3.060 3.070 3.000 3.100 3,473,000 10,628,860 3.0604 1.212 1.212 1.216 1.189 1.228 8,765,337 1.2126 0.99%
2011-05-11 0 3.030 3.010 3.040 2.960 3.040 2,296,309 6,886,252 2.9988 1.201 1.193 1.205 1.173 1.205 5,795,543 1.1882 2.02%
2011-05-09 0 2.970 2.940 2.970 2.910 2.980 1,019,000 3,006,970 2.9509 1.177 1.165 1.177 1.153 1.181 2,571,805 1.1692 3.12%
2011-05-06 0 2.880 2.880 2.910 2.860 2.980 2,642,000 7,704,510 2.9162 1.141 1.141 1.153 1.133 1.181 6,668,016 1.1554 -2.37%
2011-05-05 0 2.950 2.950 2.960 2.940 3.020 936,000 2,781,450 2.9716 1.169 1.169 1.173 1.165 1.197 2,362,325 1.1774 -0.67%
2011-05-04 0 2.970 2.970 2.980 2.950 3.020 1,605,000 4,786,190 2.9820 1.177 1.177 1.181 1.169 1.197 4,050,782 1.1815 -2.30%
2011-05-03 0 3.040 3.040 3.050 3.010 3.080 1,725,000 5,244,930 3.0405 1.205 1.205 1.208 1.193 1.220 4,353,644 1.2047 1.00%
2011-04-29 0 3.010 3.000 3.010 2.920 3.100 2,034,000 6,145,220 3.0212 1.193 1.189 1.193 1.157 1.228 5,133,514 1.1971 2.03%
2011-04-28 0 2.950 2.950 2.960 2.920 3.090 1,891,000 5,673,100 3.0001 1.169 1.169 1.173 1.157 1.224 4,772,603 1.1887 -4.84%
2011-04-27 0 3.100 3.070 3.120 3.030 3.120 2,341,000 7,187,840 3.0704 1.228 1.216 1.236 1.201 1.236 5,908,337 1.2166 2.65%
2011-04-26 0 3.020 3.000 3.020 2.950 3.040 2,512,000 7,522,970 2.9948 1.197 1.189 1.197 1.169 1.205 6,339,915 1.1866 0.00%
2011-04-21 0 3.020 3.010 3.030 3.010 3.150 5,401,000 16,615,140 3.0763 1.197 1.193 1.201 1.193 1.248 13,631,322 1.2189 -1.95%
2011-04-20 0 3.080 3.050 3.060 2.830 3.100 6,820,000 20,120,930 2.9503 1.220 1.208 1.212 1.121 1.228 17,212,668 1.1690 8.07%
2011-04-19 0 2.850 2.840 2.850 2.780 2.870 1,902,000 5,367,080 2.8218 1.129 1.125 1.129 1.101 1.137 4,800,366 1.1181 0.71%
2011-04-18 0 2.830 2.830 2.850 2.820 2.890 1,946,000 5,541,120 2.8474 1.121 1.121 1.129 1.117 1.145 4,911,415 1.1282 -1.05%
2011-04-15 0 2.860 2.850 2.870 2.800 2.870 3,505,000 9,937,230 2.8352 1.133 1.129 1.137 1.109 1.137 8,846,100 1.1233 2.51%
2011-04-14 0 2.790 2.790 2.800 2.780 2.800 1,637,000 4,578,460 2.7969 1.105 1.105 1.109 1.101 1.109 4,131,545 1.1082 0.00%
2011-04-13 0 2.790 2.780 2.790 2.760 2.840 5,880,000 16,454,800 2.7984 1.105 1.101 1.105 1.094 1.125 14,840,247 1.1088 -1.76%
2011-04-12 0 2.840 2.830 2.840 2.820 2.920 3,802,000 10,818,920 2.8456 1.125 1.121 1.125 1.117 1.157 9,595,684 1.1275 -3.40%
2011-04-11 0 2.940 2.920 2.930 2.890 2.970 3,533,000 10,352,440 2.9302 1.165 1.157 1.161 1.145 1.177 8,916,768 1.1610 0.68%
2011-04-08 0 2.920 2.920 2.940 2.880 2.980 5,655,000 16,527,310 2.9226 1.157 1.157 1.165 1.141 1.181 14,272,381 1.1580 1.74%
2011-04-07 0 2.870 2.850 2.870 2.830 2.890 4,123,000 11,816,890 2.8661 1.137 1.129 1.137 1.121 1.145 10,405,840 1.1356 0.70%
2011-04-06 0 2.850 2.840 2.860 2.800 2.900 4,779,000 13,707,960 2.8684 1.129 1.125 1.133 1.109 1.149 12,061,487 1.1365 1.79%
2011-04-04 0 2.800 2.780 2.800 2.770 2.810 2,178,000 6,084,590 2.7937 1.109 1.101 1.109 1.098 1.113 5,496,949 1.1069 0.00%
2011-04-01 0 2.800 2.790 2.820 2.790 2.870 2,252,000 6,336,650 2.8138 1.109 1.105 1.117 1.105 1.137 5,683,714 1.1149 -0.71%
2011-03-31 0 2.820 2.810 2.820 2.770 2.880 3,522,000 9,959,240 2.8277 1.117 1.113 1.117 1.098 1.141 8,889,005 1.1204 0.71%
2011-03-30 0 2.800 2.800 2.810 2.740 2.840 2,729,000 7,593,940 2.7827 1.109 1.109 1.113 1.086 1.125 6,887,591 1.1026 -0.71%
2011-03-29 0 2.820 2.810 2.820 2.780 2.880 2,503,000 7,044,380 2.8144 1.117 1.113 1.117 1.101 1.141 6,317,200 1.1151 -2.08%
2011-03-28 0 2.880 2.860 2.880 2.830 2.900 3,944,000 11,317,030 2.8694 1.141 1.133 1.141 1.121 1.149 9,954,071 1.1369 2.86%
2011-03-25 0 2.800 2.800 2.820 2.800 2.910 5,648,000 16,057,380 2.8430 1.109 1.109 1.117 1.109 1.153 14,254,714 1.1265 0.00%
2011-03-24 0 2.800 2.770 2.800 2.750 3.000 7,985,000 23,133,540 2.8971 1.109 1.098 1.109 1.090 1.189 20,152,955 1.1479 -1.75%
2011-03-23 0 2.850 2.850 2.860 2.450 2.970 10,795,000 30,802,750 2.8534 1.129 1.129 1.133 0.971 1.177 27,244,978 1.1306 15.85%
2011-03-22 0 2.460 2.450 2.460 2.450 2.520 777,000 1,935,530 2.4910 0.975 0.971 0.975 0.971 0.998 1,961,033 0.9870 -1.60%
2011-03-21 0 2.500 2.500 2.530 2.450 2.520 1,204,000 2,998,900 2.4908 0.991 0.991 1.002 0.971 0.998 3,038,717 0.9869 4.17%
2011-03-18 0 2.400 2.380 2.400 2.370 2.450 568,000 1,368,580 2.4095 0.951 0.943 0.951 0.939 0.971 1,433,548 0.9547 0.00%
2011-03-17 0 2.400 2.390 2.400 2.330 2.400 520,000 1,239,760 2.3842 0.951 0.947 0.951 0.923 0.951 1,312,403 0.9446 0.00%
2011-03-16 0 2.400 2.390 2.400 2.350 2.400 255,000 608,820 2.3875 0.951 0.947 0.951 0.931 0.951 643,582 0.9460 0.42%
2011-03-15 0 2.390 2.380 2.390 2.320 2.460 376,000 890,110 2.3673 0.947 0.943 0.947 0.919 0.975 948,968 0.9380 -1.65%
2011-03-14 0 2.430 2.400 2.440 2.300 2.470 324,000 777,700 2.4003 0.963 0.951 0.967 0.911 0.979 817,728 0.9510 1.25%
2011-03-11 0 2.400 2.390 2.400 2.390 2.440 231,000 555,700 2.4056 0.951 0.947 0.951 0.947 0.967 583,010 0.9532 -2.44%
2011-03-10 0 2.460 2.460 2.470 2.440 2.470 223,000 546,930 2.4526 0.975 0.975 0.979 0.967 0.979 562,819 0.9718 0.41%
2011-03-09 0 2.450 2.440 2.450 2.390 2.490 470,000 1,149,250 2.4452 0.971 0.967 0.971 0.947 0.987 1,186,210 0.9688 1.24%
2011-03-08 0 2.420 2.420 2.440 2.380 2.440 196,000 470,040 2.3982 0.959 0.959 0.967 0.943 0.967 494,675 0.9502 -1.22%
2011-03-07 0 2.450 2.440 2.450 2.400 2.450 276,400 671,694 2.4302 0.971 0.967 0.971 0.951 0.971 697,593 0.9629 0.00%
2011-03-04 0 2.450 2.440 2.450 2.440 2.500 689,000 1,695,960 2.4615 0.971 0.967 0.971 0.967 0.991 1,738,934 0.9753 -1.21%
2011-03-03 0 2.480 2.460 2.480 2.460 2.590 495,000 1,228,250 2.4813 0.983 0.975 0.983 0.975 1.026 1,249,307 0.9831 0.81%
2011-03-02 0 2.460 2.460 2.500 2.420 2.480 227,000 557,470 2.4558 0.975 0.975 0.991 0.959 0.983 572,914 0.9730 0.00%
2011-03-01 0 2.460 2.400 2.460 2.380 2.480 101,000 244,650 2.4223 0.975 0.951 0.975 0.943 0.983 254,909 0.9598 0.41%
2011-02-28 0 2.450 2.370 2.450 2.300 2.600 321,000 759,690 2.3666 0.971 0.939 0.971 0.911 1.030 810,156 0.9377 6.52%
2011-02-25 0 2.300 2.290 2.300 2.290 2.390 849,000 1,979,260 2.3313 0.911 0.907 0.911 0.907 0.947 2,142,750 0.9237 -1.29%
2011-02-24 0 2.330 2.280 2.350 2.280 2.410 707,000 1,650,800 2.3349 0.923 0.903 0.931 0.903 0.955 1,784,363 0.9251 -2.92%
2011-02-23 0 2.400 2.390 2.400 2.380 2.490 420,000 1,018,150 2.4242 0.951 0.947 0.951 0.943 0.987 1,060,018 0.9605 -4.00%
2011-02-22 0 2.500 2.500 2.510 2.480 2.610 490,000 1,239,720 2.5300 0.991 0.991 0.995 0.983 1.034 1,236,687 1.0025 -3.85%
2011-02-21 0 2.600 2.580 2.600 2.460 2.610 541,000 1,373,270 2.5384 1.030 1.022 1.030 0.975 1.034 1,365,404 1.0058 4.84%
2011-02-18 0 2.480 2.480 2.490 2.430 2.540 334,000 828,640 2.4810 0.983 0.983 0.987 0.963 1.006 842,966 0.9830 1.22%
2011-02-17 0 2.450 2.410 2.450 2.410 2.500 530,000 1,313,590 2.4785 0.971 0.955 0.971 0.955 0.991 1,337,641 0.9820 -0.81%
2011-02-16 0 2.470 2.410 2.460 2.430 2.480 491,914 1,210,130 2.4600 0.979 0.955 0.975 0.963 0.983 1,241,518 0.9747 1.23%
2011-02-15 0 2.440 2.420 2.440 2.410 2.480 589,000 1,435,460 2.4371 0.967 0.959 0.967 0.955 0.983 1,486,549 0.9656 -1.61%
2011-02-14 0 2.480 2.460 2.480 2.400 2.490 192,000 470,180 2.4489 0.983 0.975 0.983 0.951 0.987 484,580 0.9703 2.48%
2011-02-11 0 2.420 2.440 2.450 2.390 2.530 1,233,000 3,014,460 2.4448 0.959 0.967 0.971 0.947 1.002 3,111,909 0.9687 -4.35%
2011-02-10 0 2.530 2.520 2.540 2.480 2.690 1,005,000 2,564,000 2.5512 1.002 0.998 1.006 0.983 1.066 2,536,471 1.0109 -4.89%
2011-02-09 0 2.660 2.660 2.670 2.650 2.670 292,000 776,940 2.6608 1.054 1.054 1.058 1.050 1.058 736,965 1.0542 -1.12%
2011-02-08 0 2.690 2.680 2.690 2.660 2.690 496,000 1,326,600 2.6746 1.066 1.062 1.066 1.054 1.066 1,251,830 1.0597 -0.74%
2011-02-07 0 2.710 2.690 2.700 2.680 2.730 214,000 578,310 2.7024 1.074 1.066 1.070 1.062 1.082 540,104 1.0707 -0.73%
2011-02-02 0 2.730 2.720 2.740 2.720 2.740 100,000 272,850 2.7285 1.082 1.078 1.086 1.078 1.086 252,385 1.0811 1.11%
2011-02-01 0 2.700 2.700 2.710 2.700 2.720 141,000 381,680 2.7070 1.070 1.070 1.074 1.070 1.078 355,863 1.0725 0.37%
2011-01-31 0 2.690 2.690 2.740 2.680 2.710 75,000 202,090 2.6945 1.066 1.066 1.086 1.062 1.074 189,289 1.0676 -0.74%
2011-01-28 0 2.710 2.700 2.710 2.670 2.720 667,000 1,805,530 2.7069 1.074 1.070 1.074 1.058 1.078 1,683,409 1.0725 0.37%
2011-01-27 0 2.700 2.700 2.740 2.670 2.740 274,000 737,340 2.6910 1.070 1.070 1.086 1.058 1.086 691,535 1.0662 0.00%
2011-01-26 0 2.700 2.700 2.720 2.680 2.700 338,000 908,420 2.6876 1.070 1.070 1.078 1.062 1.070 853,062 1.0649 0.00%
2011-01-25 0 2.700 2.700 2.710 2.680 2.710 276,000 744,190 2.6963 1.070 1.070 1.074 1.062 1.074 696,583 1.0683 0.37%
2011-01-24 0 2.690 2.680 2.700 2.670 2.750 662,000 1,787,040 2.6995 1.066 1.062 1.070 1.058 1.090 1,670,790 1.0696 -0.37%
2011-01-21 0 2.700 2.690 2.700 2.670 2.810 2,146,000 5,820,240 2.7121 1.070 1.066 1.070 1.058 1.113 5,416,185 1.0746 -2.53%
2011-01-20 0 2.770 2.770 2.780 2.770 2.910 1,252,000 3,519,420 2.8110 1.098 1.098 1.101 1.098 1.153 3,159,862 1.1138 -4.48%
2011-01-19 0 2.900 2.890 2.910 2.780 2.920 2,971,000 8,545,820 2.8764 1.149 1.145 1.153 1.101 1.157 7,498,363 1.1397 4.32%
2011-01-18 0 2.780 2.750 2.780 2.730 2.780 653,000 1,792,810 2.7455 1.101 1.090 1.101 1.082 1.101 1,648,075 1.0878 1.46%
2011-01-17 0 2.740 2.730 2.740 2.710 2.780 480,000 1,316,300 2.7423 1.086 1.082 1.086 1.074 1.101 1,211,449 1.0866 -0.72%
2011-01-14 0 2.760 2.760 2.770 2.720 2.790 690,000 1,904,760 2.7605 1.094 1.094 1.098 1.078 1.105 1,741,458 1.0938 1.47%
2011-01-13 0 2.720 2.710 2.720 2.680 2.750 733,000 1,993,030 2.7190 1.078 1.074 1.078 1.062 1.090 1,849,983 1.0773 0.74%
2011-01-12 0 2.700 2.690 2.700 2.660 2.740 317,000 858,340 2.7077 1.070 1.066 1.070 1.054 1.086 800,061 1.0728 0.75%
2011-01-11 0 2.680 2.670 2.680 2.670 2.720 405,000 1,089,610 2.6904 1.062 1.058 1.062 1.058 1.078 1,022,160 1.0660 -1.47%
2011-01-10 0 2.720 2.700 2.730 2.680 2.730 386,000 1,043,050 2.7022 1.078 1.070 1.082 1.062 1.082 974,207 1.0707 0.74%
2011-01-07 0 2.700 2.700 2.710 2.680 2.740 239,000 647,300 2.7084 1.070 1.070 1.074 1.062 1.086 603,201 1.0731 -1.46%
2011-01-06 0 2.740 2.730 2.740 2.690 2.740 411,000 1,118,850 2.7223 1.086 1.082 1.086 1.066 1.086 1,037,303 1.0786 0.74%
2011-01-05 0 2.720 2.700 2.720 2.690 2.720 740,000 2,000,370 2.7032 1.078 1.070 1.078 1.066 1.078 1,867,650 1.0711 0.00%
2011-01-04 0 2.720 2.720 2.730 2.720 2.740 260,000 709,890 2.7303 1.078 1.078 1.082 1.078 1.086 656,201 1.0818 -0.37%
2011-01-03 0 2.730 2.730 2.740 2.730 2.740 305,000 835,490 2.7393 1.082 1.082 1.086 1.082 1.086 769,775 1.0854 -1.44%
2010-12-31 0 2.770 2.750 2.770 2.720 2.800 342,000 953,630 2.7884 1.098 1.090 1.098 1.078 1.109 863,157 1.1048 1.09%
2010-12-30 0 2.740 2.720 2.740 2.690 2.740 264,000 714,520 2.7065 1.086 1.078 1.086 1.066 1.086 666,297 1.0724 -0.36%
2010-12-29 0 2.750 2.750 2.770 2.700 2.800 1,363,000 3,783,880 2.7761 1.090 1.090 1.098 1.070 1.109 3,440,010 1.1000 1.85%
2010-12-28 0 2.700 2.700 2.710 2.620 2.700 439,000 1,169,450 2.6639 1.070 1.070 1.074 1.038 1.070 1,107,971 1.0555 -0.37%
2010-12-24 0 2.710 2.680 2.710 2.700 2.720 54,000 146,080 2.7052 1.074 1.062 1.074 1.070 1.078 136,288 1.0718 0.37%
2010-12-23 0 2.700 2.690 2.720 2.690 2.780 1,011,000 2,774,440 2.7443 1.070 1.066 1.078 1.066 1.101 2,551,614 1.0873 -1.82%
2010-12-22 0 2.750 2.730 2.750 2.700 2.750 243,000 660,660 2.7188 1.090 1.082 1.090 1.070 1.090 613,296 1.0772 -0.36%
2010-12-21 0 2.760 2.740 2.760 2.700 2.760 340,000 937,220 2.7565 1.094 1.086 1.094 1.070 1.094 858,110 1.0922 0.73%
2010-12-20 0 2.740 2.700 2.740 2.670 2.750 660,000 1,792,280 2.7156 1.086 1.070 1.086 1.058 1.090 1,665,742 1.0760 0.37%
2010-12-17 0 2.730 2.720 2.740 2.700 2.780 298,000 810,070 2.7184 1.082 1.078 1.086 1.070 1.101 752,108 1.0771 0.37%
2010-12-16 0 2.720 2.710 2.720 2.660 2.730 803,000 2,154,660 2.6833 1.078 1.074 1.078 1.054 1.082 2,026,653 1.0632 1.12%
2010-12-15 0 2.690 2.690 2.700 2.670 2.740 688,000 1,847,560 2.6854 1.066 1.066 1.070 1.058 1.086 1,736,410 1.0640 -0.37%
2010-12-14 0 2.700 2.690 2.700 2.690 2.830 2,526,000 6,978,020 2.7625 1.070 1.066 1.070 1.066 1.121 6,375,249 1.0945 -2.53%
2010-12-13 0 2.770 2.750 2.770 2.660 2.780 1,470,000 3,997,690 2.7195 1.098 1.090 1.098 1.054 1.101 3,710,062 1.0775 1.47%
2010-12-10 0 2.730 2.720 2.750 2.700 2.760 595,000 1,622,730 2.7273 1.082 1.078 1.090 1.070 1.094 1,501,692 1.0806 1.11%
2010-12-09 0 2.700 2.700 2.720 2.700 2.810 1,287,000 3,518,570 2.7339 1.070 1.070 1.078 1.070 1.113 3,248,197 1.0832 -2.53%
2010-12-08 0 2.770 2.750 2.770 2.740 2.820 1,136,000 3,134,830 2.7595 1.098 1.090 1.098 1.086 1.117 2,867,095 1.0934 -1.07%
2010-12-07 0 2.800 2.800 2.810 2.800 2.900 1,326,000 3,778,220 2.8493 1.109 1.109 1.113 1.109 1.149 3,346,627 1.1290 -2.78%
2010-12-06 0 2.880 2.870 2.900 2.870 3.000 1,319,000 3,859,500 2.9261 1.141 1.137 1.149 1.137 1.189 3,328,960 1.1594 -3.36%
2010-12-03 0 2.980 2.970 2.980 2.840 2.980 3,349,000 9,780,140 2.9203 1.181 1.177 1.181 1.125 1.181 8,452,379 1.1571 6.05%
2010-12-02 0 2.810 2.810 2.820 2.790 2.840 815,000 2,292,700 2.8131 1.113 1.113 1.117 1.105 1.125 2,056,939 1.1146 0.72%
2010-12-01 0 2.790 2.780 2.800 2.750 2.800 734,000 2,041,478 2.7813 1.105 1.101 1.109 1.090 1.109 1,852,507 1.1020 0.72%
2010-11-30 0 2.770 2.750 2.770 2.730 2.800 582,000 1,604,110 2.7562 1.098 1.090 1.098 1.082 1.109 1,468,882 1.0921 0.73%
2010-11-29 0 2.750 2.760 2.770 2.750 2.800 929,000 2,563,350 2.7593 1.090 1.094 1.098 1.090 1.109 2,344,658 1.0933 -0.72%
2010-11-26 0 2.770 2.770 2.790 2.750 2.780 594,000 1,641,730 2.7639 1.098 1.098 1.105 1.090 1.101 1,499,168 1.0951 -1.77%
2010-11-25 0 2.820 2.810 2.840 2.770 2.840 1,037,000 2,902,340 2.7988 1.117 1.113 1.125 1.098 1.125 2,617,234 1.1089 3.30%
2010-11-24 0 2.730 2.730 2.750 2.730 2.850 1,160,000 3,196,870 2.7559 1.082 1.082 1.090 1.082 1.129 2,927,668 1.0920 -1.80%
2010-11-23 0 2.780 2.780 2.800 2.750 2.830 1,153,000 3,221,190 2.7937 1.101 1.101 1.109 1.090 1.121 2,910,001 1.1069 -1.42%
2010-11-22 0 2.820 2.820 2.830 2.800 2.860 1,696,000 4,792,510 2.8258 1.117 1.117 1.121 1.109 1.133 4,280,452 1.1196 1.08%
2010-11-19 0 2.790 2.770 2.790 2.750 2.810 2,039,000 5,664,430 2.7780 1.105 1.098 1.105 1.090 1.113 5,146,133 1.1007 0.72%
2010-11-18 0 2.770 2.740 2.770 2.630 2.790 1,271,000 3,420,438 2.6911 1.098 1.086 1.098 1.042 1.105 3,207,815 1.0663 4.53%
2010-11-17 0 2.650 2.650 2.660 2.650 2.750 1,817,000 4,883,000 2.6874 1.050 1.050 1.054 1.050 1.090 4,585,838 1.0648 -4.33%
2010-11-16 0 2.770 2.760 2.780 2.760 2.820 1,161,000 3,230,360 2.7824 1.098 1.094 1.101 1.094 1.117 2,930,192 1.1024 -1.77%
2010-11-15 0 2.820 2.810 2.830 2.710 2.860 3,663,000 10,281,800 2.8069 1.117 1.113 1.121 1.074 1.133 9,244,868 1.1122 2.92%
2010-11-12 0 2.740 2.750 2.770 2.730 2.830 2,743,000 7,601,320 2.7712 1.086 1.090 1.098 1.082 1.121 6,922,925 1.0980 -2.84%
2010-11-11 0 2.820 2.800 2.820 2.750 2.850 2,000,000 5,614,720 2.8074 1.117 1.109 1.117 1.090 1.129 5,047,703 1.1123 1.44%
2010-11-10 0 2.780 2.770 2.780 2.750 2.830 1,323,000 3,685,240 2.7855 1.101 1.098 1.101 1.090 1.121 3,339,056 1.1037 0.36%
2010-11-09 0 2.770 2.760 2.770 2.700 2.950 5,804,000 16,298,570 2.8082 1.098 1.094 1.098 1.070 1.169 14,648,435 1.1126 0.73%
2010-11-08 0 2.750 2.730 2.750 2.730 2.850 2,560,000 7,068,960 2.7613 1.090 1.082 1.090 1.082 1.129 6,461,060 1.0941 -2.14%
2010-11-05 0 2.810 2.800 2.810 2.750 2.880 1,275,000 3,575,330 2.8042 1.113 1.109 1.113 1.090 1.141 3,217,911 1.1111 -1.40%
2010-11-04 0 2.850 2.840 2.850 2.850 2.920 2,202,000 6,325,420 2.8726 1.129 1.125 1.129 1.129 1.157 5,557,521 1.1382 -0.70%
2010-11-03 0 2.870 2.860 2.870 2.840 2.950 2,952,000 8,507,070 2.8818 1.137 1.133 1.137 1.125 1.169 7,450,410 1.1418 0.35%
2010-11-02 0 2.860 2.860 2.870 2.830 2.900 3,202,000 9,202,690 2.8740 1.133 1.133 1.137 1.121 1.149 8,081,373 1.1388 -0.35%
2010-11-01 0 2.870 2.860 2.870 2.840 2.970 3,041,000 8,775,400 2.8857 1.137 1.133 1.137 1.125 1.177 7,675,033 1.1434 0.00%
2010-10-29 0 2.870 2.850 2.870 2.830 2.880 3,316,500 9,469,520 2.8553 1.137 1.129 1.137 1.121 1.141 8,370,354 1.1313 1.77%
2010-10-28 0 2.820 2.810 2.820 2.780 3.040 10,857,000 31,512,580 2.9025 1.117 1.113 1.117 1.101 1.205 27,401,457 1.1500 -4.08%
2010-10-27 0 2.940 2.930 2.950 2.850 3.050 13,008,500 38,016,540 2.9224 1.165 1.161 1.169 1.129 1.208 32,831,523 1.1579 13.08%
2010-10-26 0 2.600 2.560 2.600 2.550 2.720 2,561,000 6,826,300 2.6655 1.030 1.014 1.030 1.010 1.078 6,463,584 1.0561 -2.26%
2010-10-25 0 2.660 2.650 2.660 2.510 2.680 5,032,000 13,253,550 2.6339 1.054 1.050 1.054 0.995 1.062 12,700,021 1.0436 6.40%
2010-10-22 0 2.500 2.500 2.510 2.400 2.540 6,313,000 15,651,360 2.4792 0.991 0.991 0.995 0.951 1.006 15,933,075 0.9823 2.46%
2010-10-21 0 2.440 2.440 2.460 2.280 2.450 4,334,000 10,294,960 2.3754 0.967 0.967 0.975 0.903 0.971 10,938,373 0.9412 7.02%
2010-10-20 0 2.280 2.280 2.290 2.210 2.300 1,117,000 2,533,090 2.2678 0.903 0.903 0.907 0.876 0.911 2,819,142 0.8985 -0.87%
2010-10-19 0 2.300 2.300 2.310 2.230 2.310 1,423,000 3,232,690 2.2717 0.911 0.911 0.915 0.884 0.915 3,591,441 0.9001 3.14%
2010-10-18 0 2.230 2.220 2.230 2.200 2.250 4,889,000 10,868,430 2.2230 0.884 0.880 0.884 0.872 0.891 12,339,110 0.8808 0.00%
2010-10-15 0 2.230 2.230 2.240 2.200 2.280 4,549,000 10,087,370 2.2175 0.884 0.884 0.888 0.872 0.903 11,481,001 0.8786 -2.19%
2010-10-14 0 2.280 2.280 2.300 2.270 2.330 1,469,000 3,357,010 2.2852 0.903 0.903 0.911 0.899 0.923 3,707,538 0.9055 -1.72%
2010-10-13 0 2.320 2.310 2.320 2.280 2.340 1,413,000 3,240,020 2.2930 0.919 0.915 0.919 0.903 0.927 3,566,202 0.9085 1.75%
2010-10-12 0 2.280 2.280 2.290 2.250 2.350 668,000 1,522,410 2.2791 0.903 0.903 0.907 0.891 0.931 1,685,933 0.9030 0.44%
2010-10-11 0 2.270 2.260 2.270 2.260 2.320 458,000 1,047,480 2.2871 0.899 0.895 0.899 0.895 0.919 1,155,924 0.9062 -1.30%
2010-10-08 0 2.300 2.290 2.300 2.220 2.350 1,412,000 3,239,820 2.2945 0.911 0.907 0.911 0.880 0.931 3,563,678 0.9091 2.22%
2010-10-07 0 2.250 2.230 2.250 2.190 2.320 1,701,000 3,798,290 2.2330 0.891 0.884 0.891 0.868 0.919 4,293,072 0.8847 -2.17%
2010-10-06 0 2.300 2.280 2.300 2.240 2.370 2,604,000 5,949,516 2.2848 0.911 0.903 0.911 0.888 0.939 6,572,110 0.9053 -0.86%
2010-10-05 0 2.320 2.310 2.320 2.300 2.340 666,000 1,540,320 2.3128 0.919 0.915 0.919 0.911 0.927 1,680,885 0.9164 -2.52%
2010-10-04 0 2.380 2.380 2.390 2.340 2.400 1,194,000 2,825,190 2.3662 0.943 0.943 0.947 0.927 0.951 3,013,479 0.9375 1.28%
2010-09-30 0 2.350 2.340 2.350 2.330 2.360 397,000 930,690 2.3443 0.931 0.927 0.931 0.923 0.935 1,001,969 0.9289 -1.26%
2010-09-29 0 2.380 2.390 2.400 2.360 2.410 687,000 1,629,950 2.3726 0.943 0.947 0.951 0.935 0.955 1,733,886 0.9401 0.85%
2010-09-28 0 2.360 2.350 2.360 2.350 2.430 1,698,000 4,059,960 2.3910 0.935 0.931 0.935 0.931 0.963 4,285,500 0.9474 -2.48%
2010-09-27 0 2.420 2.410 2.420 2.350 2.420 1,895,000 4,515,130 2.3827 0.959 0.955 0.959 0.931 0.959 4,782,699 0.9441 2.54%
2010-09-24 0 2.360 2.340 2.360 2.300 2.360 909,000 2,126,870 2.3398 0.935 0.927 0.935 0.911 0.935 2,294,181 0.9271 0.85%
2010-09-22 0 2.340 2.320 2.340 2.300 2.340 1,068,000 2,472,260 2.3149 0.927 0.919 0.927 0.911 0.927 2,695,473 0.9172 0.43%
2010-09-21 0 2.330 2.320 2.330 2.310 2.390 1,844,000 4,335,570 2.3512 0.923 0.919 0.923 0.915 0.947 4,653,982 0.9316 -3.32%
2010-09-20 0 2.410 2.410 2.420 2.350 2.440 1,805,000 4,327,330 2.3974 0.955 0.955 0.959 0.931 0.967 4,555,552 0.9499 0.00%
2010-09-17 0 2.410 2.400 2.420 2.300 2.470 5,022,000 12,032,130 2.3959 0.955 0.951 0.959 0.911 0.979 12,674,783 0.9493 4.78%
2010-09-16 0 2.300 2.300 2.310 2.230 2.360 3,476,000 7,990,510 2.2988 0.911 0.911 0.915 0.884 0.935 8,772,908 0.9108 1.32%
2010-09-15 0 2.270 2.250 2.270 2.140 2.290 4,540,000 10,148,420 2.2353 0.899 0.891 0.899 0.848 0.907 11,458,286 0.8857 6.07%
2010-09-14 0 2.140 2.120 2.140 2.110 2.160 1,304,000 2,784,290 2.1352 0.848 0.840 0.848 0.836 0.856 3,291,102 0.8460 0.47%
2010-09-13 0 2.130 2.120 2.130 2.120 2.170 1,178,000 2,522,420 2.1413 0.844 0.840 0.844 0.840 0.860 2,973,097 0.8484 0.00%
2010-09-10 0 2.130 2.120 2.130 2.120 2.140 783,000 1,661,980 2.1226 0.844 0.840 0.844 0.840 0.848 1,976,176 0.8410 0.00%
2010-09-09 0 2.130 2.130 2.140 2.100 2.170 2,441,000 5,208,360 2.1337 0.844 0.844 0.848 0.832 0.860 6,160,722 0.8454 1.43%
2010-09-08 0 2.100 2.090 2.100 2.090 2.140 1,390,000 2,928,250 2.1067 0.832 0.828 0.832 0.828 0.848 3,508,154 0.8347 -1.87%
2010-09-07 0 2.140 2.110 2.140 2.100 2.150 1,514,000 3,212,520 2.1219 0.848 0.836 0.848 0.832 0.852 3,821,111 0.8407 0.00%
2010-09-06 0 2.140 2.140 2.150 2.120 2.160 1,830,000 3,915,490 2.1396 0.848 0.848 0.852 0.840 0.856 4,618,648 0.8478 1.42%
2010-09-03 0 2.110 2.090 2.100 2.060 2.120 3,056,000 6,408,360 2.0970 0.836 0.828 0.832 0.816 0.840 7,712,890 0.8309 1.44%
2010-09-02 0 2.080 2.080 2.100 2.070 2.210 3,287,000 7,090,540 2.1571 0.824 0.824 0.832 0.820 0.876 8,295,900 0.8547 -3.70%
2010-09-01 0 2.160 2.160 2.170 2.100 2.210 2,482,000 5,386,480 2.1702 0.856 0.856 0.860 0.832 0.876 6,264,200 0.8599 4.35%
2010-08-31 0 2.070 2.070 2.090 2.060 2.110 1,894,000 3,954,820 2.0881 0.820 0.820 0.828 0.816 0.836 4,780,175 0.8273 -0.48%
2010-08-30 0 2.080 2.070 2.080 2.060 2.160 3,447,000 7,228,710 2.0971 0.824 0.820 0.824 0.816 0.856 8,699,716 0.8309 0.97%
2010-08-27 0 2.060 2.050 2.070 1.930 2.080 12,511,000 25,267,640 2.0196 0.816 0.812 0.820 0.765 0.824 31,575,907 0.8002 6.74%
2010-08-26 0 1.930 1.920 1.930 1.900 2.290 10,071,000 20,353,740 2.0210 0.765 0.761 0.765 0.753 0.907 25,417,709 0.8008 -14.60%
2010-08-25 0 2.260 2.250 2.260 2.220 2.280 1,310,000 2,953,499 2.2546 0.895 0.891 0.895 0.880 0.903 3,306,246 0.8933 1.80%
2010-08-24 0 2.220 2.220 2.240 2.200 2.390 4,679,000 10,618,100 2.2693 0.880 0.880 0.888 0.872 0.947 11,809,102 0.8991 -6.72%
2010-08-23 0 2.380 2.380 2.390 2.380 2.590 8,127,000 20,024,630 2.4640 0.943 0.943 0.947 0.943 1.026 20,511,342 0.9763 -5.18%
2010-08-20 0 2.510 2.500 2.510 2.390 2.520 4,478,000 11,059,320 2.4697 0.995 0.991 0.995 0.947 0.998 11,301,807 0.9785 4.15%
2010-08-19 0 2.410 2.410 2.420 2.340 2.430 3,189,000 7,640,770 2.3960 0.955 0.955 0.959 0.927 0.963 8,048,563 0.9493 2.12%
2010-08-18 0 2.360 2.350 2.360 2.260 2.390 3,168,000 7,414,740 2.3405 0.935 0.931 0.935 0.895 0.947 7,995,562 0.9274 3.51%
2010-08-17 0 2.280 2.270 2.290 2.230 2.310 2,066,000 4,685,950 2.2681 0.903 0.899 0.907 0.884 0.915 5,214,277 0.8987 0.00%
2010-08-16 0 2.280 2.280 2.290 2.210 2.340 3,621,000 8,256,910 2.2803 0.903 0.903 0.907 0.876 0.927 9,138,867 0.9035 4.11%
2010-08-13 0 2.190 2.190 2.220 2.170 2.200 1,970,000 4,317,360 2.1916 0.868 0.868 0.880 0.860 0.872 4,971,988 0.8683 -0.90%
2010-08-12 0 2.210 2.210 2.220 2.140 2.220 1,222,000 2,638,740 2.1594 0.876 0.876 0.880 0.848 0.880 3,084,147 0.8556 1.84%
2010-08-11 0 2.170 2.170 2.200 2.150 2.250 1,325,000 2,918,900 2.2029 0.860 0.860 0.872 0.852 0.891 3,344,103 0.8728 -2.25%
2010-08-10 0 2.220 2.210 2.220 2.210 2.270 1,429,000 3,183,010 2.2274 0.880 0.876 0.880 0.876 0.899 3,606,584 0.8826 -1.33%
2010-08-09 0 2.250 2.240 2.250 2.210 2.280 4,559,000 10,221,000 2.2419 0.891 0.888 0.891 0.876 0.903 11,506,239 0.8883 2.27%
2010-08-06 0 2.200 2.200 2.210 2.150 2.250 2,749,000 6,067,700 2.2072 0.872 0.872 0.876 0.852 0.891 6,938,068 0.8746 0.92%
2010-08-05 0 2.180 2.170 2.180 2.140 2.250 3,244,529 7,120,729 2.1947 0.864 0.860 0.864 0.848 0.891 8,188,710 0.8696 1.87%
2010-08-04 0 2.140 2.120 2.140 2.060 2.160 1,698,000 3,591,270 2.1150 0.848 0.840 0.848 0.816 0.856 4,285,500 0.8380 3.38%
2010-08-03 0 2.070 2.070 2.080 2.060 2.170 5,083,000 10,879,720 2.1404 0.820 0.820 0.824 0.816 0.860 12,828,738 0.8481 -4.61%
2010-08-02 0 2.170 2.160 2.170 2.110 2.180 1,592,000 3,437,790 2.1594 0.860 0.856 0.860 0.836 0.864 4,017,972 0.8556 3.33%
2010-07-30 0 2.100 2.090 2.100 2.070 2.200 3,286,000 7,034,380 2.1407 0.832 0.828 0.832 0.820 0.872 8,293,376 0.8482 0.48%
2010-07-29 0 2.090 2.090 2.120 1.990 2.130 3,521,000 7,206,410 2.0467 0.828 0.828 0.840 0.788 0.844 8,886,481 0.8109 3.98%
2010-07-28 0 2.010 2.000 2.010 1.950 2.020 1,415,000 2,810,944 1.9865 0.796 0.792 0.796 0.773 0.800 3,571,250 0.7871 2.55%
2010-07-27 0 1.960 1.960 1.970 1.910 1.980 371,000 725,410 1.9553 0.777 0.777 0.781 0.757 0.785 936,349 0.7747 2.08%
2010-07-26 0 1.920 1.910 1.940 1.920 1.970 858,000 1,666,770 1.9426 0.761 0.757 0.769 0.761 0.781 2,165,465 0.7697 -2.54%
2010-07-23 0 1.970 1.970 1.980 1.940 2.010 985,000 1,950,950 1.9807 0.781 0.781 0.785 0.769 0.796 2,485,994 0.7848 1.03%
2010-07-22 0 1.950 1.940 1.970 1.930 1.980 795,000 1,552,330 1.9526 0.773 0.769 0.781 0.765 0.785 2,006,462 0.7737 -1.52%
2010-07-21 0 1.980 1.960 1.980 1.940 1.990 363,000 715,910 1.9722 0.785 0.777 0.785 0.769 0.788 916,158 0.7814 0.51%
2010-07-20 0 1.970 1.970 1.980 1.890 2.020 1,306,000 2,551,630 1.9538 0.781 0.781 0.785 0.749 0.800 3,296,150 0.7741 2.60%
2010-07-19 0 1.920 1.910 1.920 1.880 1.920 686,000 1,299,140 1.8938 0.761 0.757 0.761 0.745 0.761 1,731,362 0.7504 -0.52%
2010-07-16 0 1.930 1.930 1.940 1.930 1.980 351,000 685,830 1.9539 0.765 0.765 0.769 0.765 0.785 885,872 0.7742 -1.03%
2010-07-15 0 1.950 1.950 1.960 1.930 1.970 915,000 1,786,190 1.9521 0.773 0.773 0.777 0.765 0.781 2,309,324 0.7735 -2.01%
2010-07-14 0 1.990 1.970 1.990 1.950 2.030 1,122,000 2,220,400 1.9790 0.788 0.781 0.788 0.773 0.804 2,831,761 0.7841 -1.00%
2010-07-13 0 2.010 1.990 2.010 1.970 2.060 2,185,000 4,410,568 2.0186 0.796 0.788 0.796 0.781 0.816 5,514,616 0.7998 0.50%
2010-07-12 0 2.000 2.010 2.020 1.860 2.050 3,755,000 7,407,220 1.9726 0.792 0.796 0.800 0.737 0.812 9,477,063 0.7816 7.53%
2010-07-09 0 1.860 1.850 1.860 1.830 1.880 958,000 1,772,430 1.8501 0.737 0.733 0.737 0.725 0.745 2,417,850 0.7331 0.00%
2010-07-08 0 1.860 1.860 1.870 1.840 1.880 1,084,000 2,017,200 1.8609 0.737 0.737 0.741 0.729 0.745 2,735,855 0.7373 2.20%
2010-07-07 0 1.820 1.800 1.820 1.760 1.840 1,682,000 3,020,354 1.7957 0.721 0.713 0.721 0.697 0.729 4,245,118 0.7115 4.60%
2010-07-06 0 1.740 1.740 1.750 1.730 1.760 308,000 539,020 1.7501 0.689 0.689 0.693 0.685 0.697 777,346 0.6934 -1.14%
2010-07-05 0 1.760 1.730 1.770 1.710 1.770 161,000 278,490 1.7298 0.697 0.685 0.701 0.678 0.701 406,340 0.6854 1.15%
2010-07-02 0 1.740 1.720 1.750 1.720 1.800 851,000 1,487,840 1.7483 0.689 0.681 0.693 0.681 0.713 2,147,798 0.6927 -2.25%
2010-06-30 0 1.780 1.770 1.780 1.750 1.800 222,000 395,090 1.7797 0.705 0.701 0.705 0.693 0.713 560,295 0.7051 -1.11%
2010-06-29 0 1.800 1.790 1.800 1.790 1.850 638,000 1,157,350 1.8140 0.713 0.709 0.713 0.709 0.733 1,610,217 0.7188 -2.70%
2010-06-28 0 1.850 1.840 1.860 1.840 1.880 275,000 511,940 1.8616 0.733 0.729 0.737 0.729 0.745 694,059 0.7376 -1.07%
2010-06-25 0 1.870 1.860 1.870 1.870 1.880 220,000 411,420 1.8701 0.741 0.737 0.741 0.741 0.745 555,247 0.7410 -1.06%
2010-06-24 0 1.890 1.880 1.890 1.870 1.920 524,000 993,290 1.8956 0.749 0.745 0.749 0.741 0.761 1,322,498 0.7511 0.00%
2010-06-23 0 1.890 1.890 1.900 1.860 1.890 376,000 704,450 1.8735 0.749 0.749 0.753 0.737 0.749 948,968 0.7423 -0.53%
2010-06-22 0 1.900 1.900 1.910 1.900 1.950 935,000 1,792,700 1.9173 0.753 0.753 0.757 0.753 0.773 2,359,801 0.7597 -1.04%
2010-06-21 0 1.920 1.910 1.920 1.860 1.950 644,000 1,222,960 1.8990 0.761 0.757 0.761 0.737 0.773 1,625,360 0.7524 2.67%
2010-06-18 0 1.870 1.870 1.880 1.850 1.910 676,000 1,266,270 1.8732 0.741 0.741 0.745 0.733 0.757 1,706,124 0.7422 0.54%
2010-06-17 0 1.860 1.860 1.870 1.850 1.940 855,000 1,601,810 1.8735 0.737 0.737 0.741 0.733 0.769 2,157,893 0.7423 -1.59%
2010-06-15 0 1.890 1.890 1.900 1.890 1.950 589,000 1,126,010 1.9117 0.749 0.749 0.753 0.749 0.773 1,486,549 0.7575 -1.05%
2010-06-14 0 1.910 1.890 1.920 1.850 1.920 1,125,000 2,118,610 1.8832 0.757 0.749 0.761 0.733 0.761 2,839,333 0.7462 2.14%
2010-06-11 0 1.870 1.840 1.870 1.830 1.920 2,122,000 3,990,800 1.8807 0.741 0.729 0.741 0.725 0.761 5,355,613 0.7452 1.63%
2010-06-10 0 1.840 1.840 1.860 1.830 1.880 287,000 530,080 1.8470 0.729 0.729 0.737 0.725 0.745 724,345 0.7318 -1.08%
2010-06-09 0 1.860 1.840 1.860 1.780 1.880 330,000 604,320 1.8313 0.737 0.729 0.737 0.705 0.745 832,871 0.7256 0.00%
2010-06-08 0 1.860 1.820 1.860 1.810 1.860 157,000 286,920 1.8275 0.737 0.721 0.737 0.717 0.737 396,245 0.7241 1.64%
2010-06-07 0 1.830 1.810 1.840 1.800 1.840 374,000 680,580 1.8197 0.725 0.717 0.729 0.713 0.729 943,920 0.7210 -2.66%
2010-06-04 0 1.880 1.880 1.890 1.830 1.900 575,000 1,081,500 1.8809 0.745 0.745 0.749 0.725 0.753 1,451,215 0.7452 1.08%
2010-06-03 0 1.860 1.860 1.870 1.830 1.920 1,320,000 2,470,720 1.8718 0.737 0.737 0.741 0.725 0.761 3,331,484 0.7416 -1.59%
2010-06-02 0 1.890 1.870 1.890 1.810 1.890 1,132,000 2,099,100 1.8543 0.749 0.741 0.749 0.717 0.749 2,857,000 0.7347 1.07%
2010-06-01 0 1.870 1.860 1.870 1.860 1.990 1,617,000 3,093,130 1.9129 0.741 0.737 0.741 0.737 0.788 4,081,068 0.7579 -2.09%
2010-05-31 0 1.910 1.910 1.920 1.870 1.960 1,740,000 3,316,890 1.9063 0.757 0.757 0.761 0.741 0.777 4,391,502 0.7553 3.24%
2010-05-28 0 1.850 1.840 1.850 1.840 1.950 1,560,000 2,929,820 1.8781 0.733 0.729 0.733 0.729 0.773 3,937,208 0.7441 -0.54%
2010-05-27 0 1.860 1.850 1.860 1.760 1.870 687,000 1,272,440 1.8522 0.737 0.733 0.737 0.697 0.741 1,733,886 0.7339 5.68%
2010-05-26 0 1.760 1.750 1.770 1.730 1.810 400,000 704,270 1.7607 0.697 0.693 0.701 0.685 0.717 1,009,541 0.6976 -3.30%
2010-05-25 0 1.820 1.710 1.820 1.710 1.850 1,632,000 2,855,280 1.7496 0.721 0.678 0.721 0.678 0.733 4,118,926 0.6932 -4.21%
2010-05-24 0 1.900 1.890 1.900 1.860 1.940 419,000 797,650 1.9037 0.753 0.749 0.753 0.737 0.769 1,057,494 0.7543 2.15%
2010-05-20 0 1.860 1.900 1.910 1.660 2.020 3,905,000 7,042,530 1.8035 0.737 0.753 0.757 0.658 0.800 9,855,640 0.7146 -4.81%
2010-05-19 0 1.990 1.990 2.000 1.990 2.110 1,349,000 2,720,960 2.0170 0.774 0.774 0.778 0.774 0.821 3,467,403 0.7847 -5.24%
2010-05-18 0 2.100 2.090 2.100 2.080 2.220 1,096,000 2,314,060 2.1114 0.817 0.813 0.817 0.809 0.864 2,817,104 0.8214 -0.94%
2010-05-17 0 2.120 2.120 2.130 2.100 2.230 825,000 1,761,660 2.1353 0.825 0.825 0.829 0.817 0.868 2,120,539 0.8308 -4.93%
2010-05-14 0 2.230 2.190 2.200 2.190 2.270 1,259,000 2,808,970 2.2311 0.868 0.852 0.856 0.852 0.883 3,236,071 0.8680 -2.19%
2010-05-13 0 2.280 2.280 2.290 2.230 2.300 1,802,000 4,076,285 2.2621 0.887 0.887 0.891 0.868 0.895 4,631,771 0.8801 3.64%
2010-05-12 0 2.200 2.180 2.200 2.130 2.270 1,049,000 2,268,090 2.1621 0.856 0.848 0.856 0.829 0.883 2,696,298 0.8412 -3.08%
2010-05-11 0 2.270 2.240 2.270 2.230 2.310 926,000 2,095,460 2.2629 0.883 0.871 0.883 0.868 0.899 2,380,144 0.8804 -1.30%
2010-05-10 0 2.300 2.290 2.300 2.240 2.330 1,741,000 4,007,380 2.3018 0.895 0.891 0.895 0.871 0.906 4,474,980 0.8955 0.88%
2010-05-07 0 2.280 2.240 2.280 2.200 2.330 2,508,000 5,630,340 2.2450 0.887 0.871 0.887 0.856 0.906 6,446,439 0.8734 -2.56%
2010-05-06 0 2.340 2.320 2.340 2.240 2.450 3,187,000 7,430,740 2.3316 0.910 0.903 0.910 0.871 0.953 8,191,707 0.9071 -2.50%
2010-05-05 0 2.400 2.380 2.400 2.330 2.460 3,178,000 7,603,950 2.3927 0.934 0.926 0.934 0.906 0.957 8,168,574 0.9309 -2.83%
2010-05-04 0 2.470 2.440 2.470 2.430 2.570 2,149,000 5,326,650 2.4787 0.961 0.949 0.961 0.945 1.000 5,523,683 0.9643 -1.20%
2010-05-03 0 2.500 2.500 2.510 2.490 2.580 2,748,000 6,910,560 2.5148 0.973 0.973 0.977 0.969 1.004 7,063,323 0.9784 -1.57%
2010-04-30 0 2.540 2.520 2.540 2.510 2.600 1,553,000 3,933,020 2.5325 0.988 0.980 0.988 0.977 1.012 3,991,754 0.9853 0.79%
2010-04-29 0 2.520 2.520 2.530 2.500 2.650 3,642,000 9,303,290 2.5544 0.980 0.980 0.984 0.973 1.031 9,361,216 0.9938 -4.91%
2010-04-28 0 2.650 2.640 2.650 2.530 2.770 7,994,000 21,443,210 2.6824 1.031 1.027 1.031 0.984 1.078 20,547,381 1.0436 3.11%
2010-04-27 0 2.570 2.550 2.570 2.510 2.580 2,746,000 7,009,780 2.5527 1.000 0.992 1.000 0.977 1.004 7,058,182 0.9931 1.58%
2010-04-26 0 2.530 2.520 2.530 2.480 2.600 4,026,000 10,172,920 2.5268 0.984 0.980 0.984 0.965 1.012 10,348,231 0.9831 0.00%
2010-04-23 0 2.530 2.520 2.530 2.430 2.610 7,194,000 18,291,020 2.5425 0.984 0.980 0.984 0.945 1.015 18,491,101 0.9892 3.27%
2010-04-22 0 2.450 2.430 2.450 2.380 2.550 3,867,000 9,590,670 2.4801 0.953 0.945 0.953 0.926 0.992 9,939,545 0.9649 0.00%
2010-04-21 0 2.450 2.450 2.460 2.250 2.460 5,212,000 12,239,920 2.3484 0.953 0.953 0.957 0.875 0.957 13,396,666 0.9137 9.87%
2010-04-20 0 2.230 2.210 2.250 2.180 2.330 4,914,000 10,985,260 2.2355 0.868 0.860 0.875 0.848 0.906 12,630,702 0.8697 -1.33%
2010-04-19 0 2.260 2.190 2.270 2.180 2.290 2,342,000 5,177,370 2.2107 0.879 0.852 0.883 0.848 0.891 6,019,761 0.8601 -1.74%
2010-04-16 0 2.300 2.290 2.300 2.260 2.310 1,172,000 2,663,620 2.2727 0.895 0.891 0.895 0.879 0.899 3,012,451 0.8842 0.00%
2010-04-15 0 2.300 2.270 2.300 2.260 2.350 2,468,000 5,667,450 2.2964 0.895 0.883 0.895 0.879 0.914 6,343,625 0.8934 -0.86%
2010-04-14 0 2.320 2.280 2.330 2.260 2.360 2,654,000 6,137,440 2.3125 0.903 0.887 0.906 0.879 0.918 6,821,710 0.8997 0.87%
2010-04-13 0 2.300 2.280 2.310 2.240 2.370 4,128,977 9,498,683 2.3005 0.895 0.887 0.899 0.871 0.922 10,612,918 0.8950 -0.43%
2010-04-12 0 2.310 2.320 2.340 2.290 2.500 20,460,000 49,352,210 2.4121 0.899 0.903 0.910 0.891 0.973 52,589,369 0.9384 0.00%
2010-04-09 0 2.310 2.310 2.320 2.010 2.410 19,680,000 45,131,870 2.2933 0.899 0.899 0.903 0.782 0.938 50,584,495 0.8922 16.08%
2010-04-08 0 1.990 1.980 1.990 1.980 2.080 3,054,957 6,166,164 2.0184 0.774 0.770 0.774 0.770 0.809 7,852,310 0.7853 1.02%
2010-04-07 0 1.970 1.970 1.980 1.970 2.040 2,038,000 4,046,740 1.9856 0.766 0.766 0.770 0.766 0.794 5,238,374 0.7725 -2.96%
2010-04-01 0 2.030 2.030 2.040 2.010 2.150 2,160,900 4,447,898 2.0584 0.790 0.790 0.794 0.782 0.836 5,554,270 0.8008 -5.58%
2010-03-31 0 2.150 2.130 2.150 2.130 2.200 2,446,000 5,285,770 2.1610 0.836 0.829 0.836 0.829 0.856 6,287,077 0.8407 0.47%
2010-03-30 0 2.140 2.140 2.150 2.010 2.150 4,253,000 8,950,870 2.1046 0.833 0.833 0.836 0.782 0.836 10,931,700 0.8188 6.47%
2010-03-29 0 2.010 1.990 2.010 1.960 2.020 672,000 1,337,590 1.9905 0.782 0.774 0.782 0.763 0.786 1,727,275 0.7744 2.03%
2010-03-26 0 1.970 1.960 1.970 1.950 2.000 945,000 1,864,180 1.9727 0.766 0.763 0.766 0.759 0.778 2,428,981 0.7675 -1.50%
2010-03-25 0 2.000 1.960 2.000 1.940 2.000 380,000 750,080 1.9739 0.778 0.763 0.778 0.755 0.778 976,733 0.7679 0.00%
2010-03-24 0 2.000 2.000 2.010 1.990 2.040 583,700 1,173,225 2.0100 0.778 0.778 0.782 0.774 0.794 1,500,314 0.7820 0.00%
2010-03-23 0 2.000 1.990 2.000 1.960 2.020 430,000 858,840 1.9973 0.778 0.774 0.778 0.763 0.786 1,105,251 0.7771 1.52%
2010-03-22 0 1.970 1.940 1.990 1.940 2.020 750,000 1,477,980 1.9706 0.766 0.755 0.774 0.755 0.786 1,927,763 0.7667 -1.50%
2010-03-19 0 2.000 1.980 2.000 1.970 2.010 406,000 806,290 1.9859 0.778 0.770 0.778 0.766 0.782 1,043,562 0.7726 0.00%
2010-03-18 0 2.000 1.990 2.000 2.000 2.040 632,000 1,274,940 2.0173 0.778 0.774 0.778 0.778 0.794 1,624,461 0.7848 -1.48%
2010-03-17 0 2.030 2.020 2.030 1.990 2.030 346,100 697,546 2.0154 0.790 0.786 0.790 0.774 0.790 889,598 0.7841 2.01%
2010-03-16 0 1.990 1.980 2.000 1.980 2.000 253,000 504,700 1.9949 0.774 0.770 0.778 0.770 0.778 650,299 0.7761 -1.49%
2010-03-15 0 2.020 2.000 2.020 1.980 2.020 195,000 390,430 2.0022 0.786 0.778 0.786 0.770 0.786 501,218 0.7790 0.50%
2010-03-12 0 2.010 2.000 2.010 2.000 2.030 195,500 393,275 2.0116 0.782 0.778 0.782 0.778 0.790 502,503 0.7826 -0.50%
2010-03-11 0 2.020 2.000 2.020 2.000 2.030 851,000 1,705,970 2.0047 0.786 0.778 0.786 0.778 0.790 2,187,368 0.7799 0.00%
2010-03-10 0 2.020 2.000 2.040 2.000 2.040 515,000 1,037,100 2.0138 0.786 0.778 0.794 0.778 0.794 1,323,730 0.7835 -0.49%
2010-03-09 0 2.030 2.030 2.040 2.020 2.050 795,000 1,615,120 2.0316 0.790 0.790 0.794 0.786 0.798 2,043,429 0.7904 -0.98%
2010-03-08 0 2.050 2.030 2.050 2.040 2.070 1,342,000 2,752,680 2.0512 0.798 0.790 0.798 0.794 0.805 3,449,410 0.7980 0.99%
2010-03-05 0 2.030 2.020 2.030 2.010 2.040 1,050,000 2,124,690 2.0235 0.790 0.786 0.790 0.782 0.794 2,698,868 0.7873 0.00%
2010-03-04 0 2.030 2.000 2.030 2.000 2.040 648,000 1,307,430 2.0176 0.790 0.778 0.790 0.778 0.794 1,665,587 0.7850 1.00%
2010-03-03 0 2.010 2.010 2.020 2.010 2.040 406,000 821,220 2.0227 0.782 0.782 0.786 0.782 0.794 1,043,562 0.7869 -0.50%
2010-03-02 0 2.020 2.020 2.040 2.020 2.040 407,000 825,770 2.0289 0.786 0.786 0.794 0.786 0.794 1,046,133 0.7894 -2.88%
2010-03-01 0 2.080 2.050 2.080 2.000 2.080 278,000 567,350 2.0408 0.809 0.798 0.809 0.778 0.809 714,557 0.7940 2.46%
2010-02-26 0 2.030 2.030 2.050 2.030 2.080 456,000 929,350 2.0380 0.790 0.790 0.798 0.790 0.809 1,172,080 0.7929 -2.87%
2010-02-25 0 2.090 2.060 2.090 2.060 2.150 1,372,000 2,877,420 2.0972 0.813 0.801 0.813 0.801 0.836 3,526,521 0.8159 2.96%
2010-02-24 0 2.030 2.020 2.030 2.010 2.060 1,082,000 2,203,900 2.0369 0.790 0.786 0.790 0.782 0.801 2,781,119 0.7925 0.00%
2010-02-23 0 2.030 2.020 2.030 1.930 2.100 3,571,346 7,210,272 2.0189 0.790 0.786 0.790 0.751 0.817 9,179,611 0.7855 9.14%
2010-02-22 0 1.860 1.830 1.870 1.830 1.870 519,000 962,920 1.8553 0.724 0.712 0.728 0.712 0.728 1,334,012 0.7218 0.54%
2010-02-19 0 1.850 1.850 1.860 1.820 1.870 847,000 1,564,190 1.8467 0.720 0.720 0.724 0.708 0.728 2,177,087 0.7185 -0.54%
2010-02-18 0 1.860 1.860 1.870 1.860 1.920 603,000 1,135,990 1.8839 0.724 0.724 0.728 0.724 0.747 1,549,921 0.7329 -3.12%
2010-02-17 0 1.920 1.920 1.940 1.810 1.950 1,792,000 3,371,750 1.8816 0.747 0.747 0.755 0.704 0.759 4,606,068 0.7320 7.87%
2010-02-12 0 1.780 1.780 1.800 1.770 1.860 1,512,000 2,726,130 1.8030 0.693 0.693 0.700 0.689 0.724 3,886,370 0.7015 -0.56%
2010-02-11 0 1.790 1.790 1.800 1.770 1.850 2,463,000 4,432,950 1.7998 0.696 0.696 0.700 0.689 0.720 6,330,773 0.7002 0.56%
2010-02-10 0 1.780 1.780 1.820 1.750 1.860 1,966,600 3,546,600 1.8034 0.693 0.693 0.708 0.681 0.724 5,054,851 0.7016 -3.78%
2010-02-09 0 1.850 1.830 1.850 1.810 1.900 793,000 1,464,260 1.8465 0.720 0.712 0.720 0.704 0.739 2,038,288 0.7184 -1.07%
2010-02-08 0 1.870 1.840 1.870 1.850 1.930 535,000 996,460 1.8625 0.728 0.716 0.728 0.720 0.751 1,375,137 0.7246 -1.58%
2010-02-05 0 1.900 1.890 1.900 1.870 1.950 1,168,000 2,219,070 1.8999 0.739 0.735 0.739 0.728 0.759 3,002,169 0.7392 -5.47%
2010-02-04 0 2.010 2.000 2.010 1.970 2.020 350,000 697,860 1.9939 0.782 0.778 0.782 0.766 0.786 899,623 0.7757 -1.95%
2010-02-03 0 2.050 2.030 2.050 2.020 2.050 472,000 964,400 2.0432 0.798 0.790 0.798 0.786 0.798 1,213,205 0.7949 0.00%
2010-02-02 0 2.050 2.000 2.050 1.960 2.080 563,000 1,139,070 2.0232 0.798 0.778 0.798 0.763 0.809 1,447,107 0.7871 0.99%
2010-02-01 0 2.030 1.980 2.040 1.810 2.040 831,000 1,615,670 1.9442 0.790 0.770 0.794 0.704 0.794 2,135,961 0.7564 -0.98%
2010-01-29 0 2.050 2.000 2.050 1.940 2.070 630,000 1,264,820 2.0077 0.798 0.778 0.798 0.755 0.805 1,619,321 0.7811 1.49%
2010-01-28 0 2.020 2.010 2.040 2.000 2.100 415,000 848,200 2.0439 0.786 0.782 0.794 0.778 0.817 1,066,695 0.7952 -0.49%
2010-01-27 0 2.030 2.030 2.070 2.000 2.100 609,000 1,248,230 2.0496 0.790 0.790 0.805 0.778 0.817 1,565,343 0.7974 0.00%
2010-01-26 0 2.030 2.030 2.060 2.010 2.160 1,044,000 2,144,980 2.0546 0.790 0.790 0.801 0.782 0.840 2,683,446 0.7993 -6.88%
2010-01-25 0 2.180 2.170 2.180 2.160 2.230 470,000 1,023,900 2.1785 0.848 0.844 0.848 0.840 0.868 1,208,065 0.8476 -0.91%
2010-01-22 0 2.200 2.220 2.230 2.150 2.230 2,551,000 5,596,590 2.1939 0.856 0.864 0.868 0.836 0.868 6,556,964 0.8535 -3.93%
2010-01-21 0 2.290 2.270 2.290 2.260 2.370 1,266,000 2,902,290 2.2925 0.891 0.883 0.891 0.879 0.922 3,254,064 0.8919 -4.18%
2010-01-20 0 2.390 2.390 2.400 2.340 2.490 4,698,000 11,363,980 2.4189 0.930 0.930 0.934 0.910 0.969 12,075,506 0.9411 4.82%
2010-01-19 0 2.280 2.260 2.280 2.240 2.280 138,000 311,190 2.2550 0.887 0.879 0.887 0.871 0.887 354,708 0.8773 1.79%
2010-01-18 0 2.240 2.230 2.250 2.210 2.280 758,000 1,692,250 2.2325 0.871 0.868 0.875 0.860 0.887 1,948,326 0.8686 -2.61%
2010-01-15 0 2.300 2.280 2.300 2.280 2.320 379,000 871,130 2.2985 0.895 0.887 0.895 0.887 0.903 974,163 0.8942 0.00%
2010-01-14 0 2.300 2.290 2.300 2.280 2.350 1,908,200 4,393,382 2.3024 0.895 0.891 0.895 0.887 0.914 4,904,743 0.8957 -1.29%
2010-01-13 0 2.330 2.310 2.330 2.270 2.390 621,000 1,422,440 2.2906 0.906 0.899 0.906 0.883 0.930 1,596,188 0.8911 -0.85%
2010-01-12 0 2.350 2.340 2.390 2.230 2.430 1,659,000 3,871,740 2.3338 0.914 0.910 0.930 0.868 0.945 4,264,211 0.9080 1.73%
2010-01-11 0 2.310 2.310 2.350 2.310 2.540 737,000 1,736,900 2.3567 0.899 0.899 0.914 0.899 0.988 1,894,348 0.9169 -3.75%
2010-01-08 0 2.400 2.400 2.450 2.390 2.450 761,000 1,838,830 2.4163 0.934 0.934 0.953 0.930 0.953 1,956,037 0.9401 -1.23%
2010-01-07 0 2.430 2.420 2.430 2.400 2.450 496,000 1,198,700 2.4167 0.945 0.942 0.945 0.934 0.953 1,274,894 0.9402 -1.62%
2010-01-06 0 2.470 2.460 2.470 2.450 2.520 669,000 1,665,060 2.4889 0.961 0.957 0.961 0.953 0.980 1,719,564 0.9683 -1.20%
2010-01-05 0 2.500 2.490 2.500 2.440 2.500 1,576,697 3,912,087 2.4812 0.973 0.969 0.973 0.949 0.973 4,052,664 0.9653 4.17%
2010-01-04 0 2.400 2.390 2.400 2.390 2.430 386,000 926,590 2.4005 0.934 0.930 0.934 0.930 0.945 992,155 0.9339 -0.83%
2009-12-31 0 2.420 2.400 2.430 2.340 2.430 1,380,000 3,249,590 2.3548 0.942 0.934 0.945 0.910 0.945 3,547,084 0.9161 3.42%
2009-12-30 0 2.340 2.330 2.340 2.310 2.370 660,000 1,545,050 2.3410 0.910 0.906 0.910 0.899 0.922 1,696,431 0.9108 0.00%
2009-12-29 0 2.340 2.330 2.350 2.330 2.400 1,573,000 3,702,140 2.3536 0.910 0.906 0.914 0.906 0.934 4,043,161 0.9157 2.63%
2009-12-28 0 2.280 2.280 2.300 2.200 2.320 1,075,000 2,465,860 2.2938 0.887 0.887 0.895 0.856 0.903 2,763,127 0.8924 2.24%
2009-12-24 0 2.230 2.230 2.240 2.210 2.270 374,600 839,126 2.2401 0.868 0.868 0.871 0.860 0.883 962,853 0.8715 -0.45%
2009-12-23 0 2.240 2.230 2.240 2.190 2.270 714,000 1,594,370 2.2330 0.871 0.868 0.871 0.852 0.883 1,835,230 0.8688 2.28%
2009-12-22 0 2.190 2.190 2.200 2.150 2.310 3,111,000 6,871,270 2.2087 0.852 0.852 0.856 0.836 0.899 7,996,360 0.8593 -3.10%
2009-12-21 0 2.260 2.260 2.300 2.210 2.350 288,000 650,060 2.2572 0.879 0.879 0.895 0.860 0.914 740,261 0.8781 -3.83%
2009-12-18 0 2.350 2.310 2.330 2.130 2.350 1,629,000 3,639,320 2.2341 0.914 0.899 0.906 0.829 0.914 4,187,101 0.8692 -0.42%
2009-12-17 0 2.360 2.350 2.360 2.340 2.430 1,295,600 3,067,890 2.3679 0.918 0.914 0.918 0.910 0.945 3,330,146 0.9212 -1.67%
2009-12-16 0 2.400 2.400 2.410 2.360 2.480 1,148,000 2,752,700 2.3978 0.934 0.934 0.938 0.918 0.965 2,950,762 0.9329 -3.23%
2009-12-15 0 2.480 2.450 2.460 2.450 2.510 1,629,000 4,040,980 2.4807 0.965 0.953 0.957 0.953 0.977 4,187,101 0.9651 0.81%
2009-12-14 0 2.460 2.450 2.480 2.380 2.520 1,478,000 3,652,040 2.4709 0.957 0.953 0.965 0.926 0.980 3,798,978 0.9613 -0.81%
2009-12-11 0 2.480 2.450 2.480 2.430 2.600 2,584,000 6,481,500 2.5083 0.965 0.953 0.965 0.945 1.012 6,641,785 0.9759 -1.59%
2009-12-10 0 2.520 2.510 2.520 2.500 2.680 2,747,000 6,999,070 2.5479 0.980 0.977 0.980 0.973 1.043 7,060,752 0.9913 -6.32%
2009-12-09 0 2.690 2.690 2.700 2.540 2.710 2,378,000 6,207,520 2.6104 1.047 1.047 1.050 0.988 1.054 6,112,293 1.0156 1.13%
2009-12-08 0 2.660 2.660 2.670 2.450 2.770 2,949,000 7,800,760 2.6452 1.035 1.035 1.039 0.953 1.078 7,579,963 1.0291 6.40%
2009-12-07 0 2.500 2.490 2.500 2.430 2.540 2,951,000 7,305,860 2.4757 0.973 0.969 0.973 0.945 0.988 7,585,104 0.9632 -1.57%
2009-12-04 0 2.540 2.540 2.550 2.480 2.560 995,000 2,507,070 2.5197 0.988 0.988 0.992 0.965 0.996 2,557,499 0.9803 2.01%
2009-12-03 0 2.490 2.480 2.490 2.470 2.590 1,929,000 4,865,290 2.5222 0.969 0.965 0.969 0.961 1.008 4,958,206 0.9813 -1.58%
2009-12-02 0 2.530 2.530 2.560 2.500 2.730 7,021,000 18,350,760 2.6137 0.984 0.984 0.996 0.973 1.062 18,046,430 1.0169 5.86%
2009-12-01 0 2.390 2.400 2.410 2.230 2.400 3,186,400 7,402,450 2.3231 0.930 0.934 0.938 0.868 0.934 8,190,164 0.9038 2.14%
2009-11-30 0 2.340 2.340 2.350 2.160 2.350 3,259,000 7,346,480 2.2542 0.910 0.910 0.914 0.840 0.914 8,376,772 0.8770 11.43%
2009-11-27 0 2.100 2.070 2.120 2.050 2.170 2,995,000 6,302,760 2.1044 0.817 0.805 0.825 0.798 0.844 7,698,199 0.8187 -4.11%
2009-11-26 0 2.190 2.170 2.190 2.130 2.250 2,809,000 6,161,400 2.1934 0.852 0.844 0.852 0.829 0.875 7,220,114 0.8534 -0.45%
2009-11-25 0 2.200 2.200 2.210 2.110 2.270 12,313,000 26,906,210 2.1852 0.856 0.856 0.860 0.821 0.883 31,648,724 0.8502 9.45%
2009-11-24 0 2.010 2.010 2.030 1.950 2.030 3,754,000 7,483,060 1.9934 0.782 0.782 0.790 0.759 0.790 9,649,095 0.7755 2.55%
2009-11-23 0 1.960 1.970 1.980 1.920 1.970 408,000 794,120 1.9464 0.763 0.766 0.770 0.747 0.766 1,048,703 0.7572 0.51%
2009-11-20 0 1.950 1.950 1.970 1.860 1.970 3,330,000 6,375,530 1.9146 0.759 0.759 0.766 0.724 0.766 8,559,267 0.7449 2.63%
2009-11-19 0 1.900 1.900 1.940 1.900 1.990 678,000 1,311,250 1.9340 0.739 0.739 0.755 0.739 0.774 1,742,698 0.7524 -0.52%
2009-11-18 0 1.910 1.910 1.940 1.880 2.050 924,000 1,767,310 1.9127 0.743 0.743 0.755 0.731 0.798 2,375,004 0.7441 -3.54%
2009-11-17 0 1.980 1.970 1.980 1.970 2.060 1,844,000 3,695,730 2.0042 0.770 0.766 0.770 0.766 0.801 4,739,726 0.7797 -1.00%
2009-11-16 0 2.000 1.980 2.000 1.870 2.030 2,218,000 4,346,350 1.9596 0.778 0.770 0.778 0.728 0.790 5,701,037 0.7624 5.82%
2009-11-13 0 1.890 1.880 1.900 1.870 1.950 2,026,000 3,850,160 1.9004 0.735 0.731 0.739 0.728 0.759 5,207,530 0.7393 -0.53%
2009-11-12 0 1.900 1.900 1.910 1.890 1.950 2,356,000 4,489,910 1.9057 0.739 0.739 0.743 0.735 0.759 6,055,745 0.7414 -2.56%
2009-11-11 0 1.950 1.940 1.950 1.920 2.000 888,000 1,746,060 1.9663 0.759 0.755 0.759 0.747 0.778 2,282,471 0.7650 0.00%
2009-11-10 0 1.950 1.930 1.950 1.890 1.980 1,219,000 2,364,360 1.9396 0.759 0.751 0.759 0.735 0.770 3,133,257 0.7546 1.56%
2009-11-09 0 1.920 1.920 1.940 1.920 2.120 3,526,000 7,140,370 2.0251 0.747 0.747 0.755 0.747 0.825 9,063,055 0.7879 -4.48%
2009-11-06 0 2.010 1.970 2.020 1.800 2.020 3,981,000 7,650,040 1.9216 0.782 0.766 0.786 0.700 0.786 10,232,565 0.7476 10.44%
2009-11-05 0 1.820 1.810 1.820 1.770 1.820 1,309,000 2,350,080 1.7953 0.708 0.704 0.708 0.689 0.708 3,364,589 0.6985 2.25%
2009-11-04 0 1.780 1.750 1.780 1.740 1.780 221,000 389,230 1.7612 0.693 0.681 0.693 0.677 0.693 568,047 0.6852 2.30%
2009-11-03 0 1.740 1.730 1.740 1.700 1.800 973,000 1,712,510 1.7600 0.677 0.673 0.677 0.661 0.700 2,500,951 0.6847 -2.79%
2009-11-02 0 1.790 1.750 1.790 1.710 1.820 747,000 1,313,790 1.7588 0.696 0.681 0.696 0.665 0.708 1,920,052 0.6842 -1.65%
2009-10-30 0 1.820 1.820 1.840 1.760 1.840 694,000 1,259,930 1.8155 0.708 0.708 0.716 0.685 0.716 1,783,823 0.7063 3.41%
2009-10-29 0 1.760 1.750 1.760 1.720 1.770 680,000 1,190,060 1.7501 0.685 0.681 0.685 0.669 0.689 1,747,838 0.6809 0.57%
2009-10-28 0 1.750 1.750 1.780 1.740 1.820 789,000 1,405,200 1.7810 0.681 0.681 0.693 0.677 0.708 2,028,006 0.6929 -3.31%
2009-10-27 0 1.810 1.800 1.830 1.800 1.820 921,000 1,668,190 1.8113 0.704 0.700 0.712 0.700 0.708 2,367,293 0.7047 0.56%
2009-10-23 0 1.800 1.800 1.810 1.800 1.830 1,723,000 3,113,640 1.8071 0.700 0.700 0.704 0.700 0.712 4,428,714 0.7031 0.56%
2009-10-22 0 1.790 1.790 1.800 1.740 1.800 471,000 832,280 1.7670 0.696 0.696 0.700 0.677 0.700 1,210,635 0.6875 -1.65%
2009-10-21 0 1.820 1.810 1.820 1.790 1.870 3,118,000 5,676,030 1.8204 0.708 0.704 0.708 0.696 0.728 8,014,352 0.7082 -1.62%
2009-10-20 0 1.850 1.850 1.860 1.640 1.890 13,733,000 24,754,920 1.8026 0.720 0.720 0.724 0.638 0.735 35,298,622 0.7013 14.91%
2009-10-19 0 1.610 1.600 1.620 1.490 1.650 3,714,000 5,828,170 1.5692 0.626 0.622 0.630 0.580 0.642 9,546,281 0.6105 8.05%
2009-10-16 0 1.490 1.490 1.510 1.490 1.520 844,000 1,268,500 1.5030 0.580 0.580 0.587 0.580 0.591 2,169,376 0.5847 -1.32%
2009-10-15 0 1.510 1.490 1.510 1.490 1.570 1,547,000 2,348,050 1.5178 0.587 0.580 0.587 0.580 0.611 3,976,332 0.5905 0.00%
2009-10-14 0 1.510 1.500 1.510 1.490 1.520 928,000 1,399,030 1.5076 0.587 0.584 0.587 0.580 0.591 2,385,285 0.5865 0.67%
2009-10-13 0 1.500 1.500 1.520 1.460 1.520 1,484,000 2,227,920 1.5013 0.584 0.584 0.591 0.568 0.591 3,814,400 0.5841 0.67%
2009-10-12 0 1.490 1.490 1.500 1.480 1.510 596,000 891,790 1.4963 0.580 0.580 0.584 0.576 0.587 1,531,929 0.5821 0.00%
2009-10-09 0 1.490 1.470 1.500 1.480 1.520 914,000 1,369,140 1.4980 0.580 0.572 0.584 0.576 0.591 2,349,300 0.5828 -0.67%
2009-10-08 0 1.500 1.490 1.510 1.490 1.520 1,740,000 2,612,960 1.5017 0.584 0.580 0.587 0.580 0.591 4,472,410 0.5842 -0.66%
2009-10-07 0 1.510 1.500 1.510 1.450 1.560 2,548,000 3,814,460 1.4970 0.587 0.584 0.587 0.564 0.607 6,549,253 0.5824 4.14%
2009-10-06 0 1.450 1.430 1.450 1.400 1.470 2,192,000 3,163,160 1.4430 0.564 0.556 0.564 0.545 0.572 5,634,208 0.5614 0.00%
2009-10-05 0 1.450 1.450 1.480 1.450 1.480 3,000 4,410 1.4700 0.564 0.564 0.576 0.564 0.576 7,711 0.5719 -2.03%
2009-10-02 0 1.480 1.470 1.480 1.430 1.500 1,601,000 2,346,320 1.4655 0.576 0.572 0.576 0.556 0.584 4,115,131 0.5702 -1.33%
2009-09-30 0 1.500 1.500 1.510 1.490 1.510 2,727,897 4,089,984 1.4993 0.584 0.584 0.587 0.580 0.587 7,011,651 0.5833 0.67%
2009-09-29 0 1.490 1.490 1.500 1.480 1.510 1,961,000 2,929,930 1.4941 0.580 0.580 0.584 0.576 0.587 5,040,457 0.5813 2.76%
2009-09-28 0 1.450 1.440 1.450 1.400 1.540 2,292,000 3,394,620 1.4811 0.564 0.560 0.564 0.545 0.599 5,891,243 0.5762 -7.64%
2009-09-25 0 1.570 1.570 1.580 1.530 1.630 2,747,000 4,325,990 1.5748 0.611 0.611 0.615 0.595 0.634 7,060,752 0.6127 -2.48%
2009-09-24 0 1.610 1.590 1.620 1.460 1.620 5,018,000 7,698,320 1.5341 0.626 0.619 0.630 0.568 0.630 12,898,018 0.5969 6.62%
2009-09-23 0 1.510 1.510 1.520 1.430 1.520 3,434,000 5,063,860 1.4746 0.587 0.587 0.591 0.556 0.591 8,826,583 0.5737 5.59%
2009-09-22 0 1.430 1.430 1.440 1.390 1.490 2,095,000 2,982,800 1.4238 0.556 0.556 0.560 0.541 0.580 5,384,884 0.5539 -1.38%
2009-09-21 0 1.450 1.430 1.450 1.420 1.490 1,199,000 1,743,250 1.4539 0.564 0.556 0.564 0.552 0.580 3,081,850 0.5657 -2.68%
2009-09-18 0 1.490 1.480 1.490 1.480 1.580 8,288,000 12,569,060 1.5165 0.580 0.576 0.580 0.576 0.615 21,303,064 0.5900 0.00%
2009-09-17 0 1.490 1.490 1.500 1.430 1.560 10,091,800 15,157,480 1.5020 0.580 0.580 0.584 0.556 0.607 25,939,462 0.5843 7.97%
2009-09-16 0 1.380 1.390 1.410 1.300 1.470 6,257,000 8,670,230 1.3857 0.537 0.541 0.549 0.506 0.572 16,082,682 0.5391 -0.72%
2009-09-15 0 1.390 1.360 1.390 1.260 1.470 1,600,000 2,211,270 1.3820 0.541 0.529 0.541 0.490 0.572 4,112,561 0.5377 -6.08%
2009-09-14 0 1.480 1.460 1.470 1.460 1.500 1,776,000 2,665,750 1.5010 0.576 0.568 0.572 0.568 0.584 4,564,942 0.5840 -1.33%
2009-09-11 0 1.500 1.480 1.500 1.480 1.580 4,148,000 6,343,080 1.5292 0.584 0.576 0.584 0.576 0.615 10,661,813 0.5949 1.35%
2009-09-10 0 1.480 1.480 1.490 1.450 1.500 7,737,000 11,242,580 1.4531 0.576 0.576 0.580 0.564 0.584 19,886,801 0.5653 2.07%
2009-09-09 0 1.450 1.440 1.450 1.440 1.490 908,000 1,330,240 1.4650 0.564 0.560 0.564 0.560 0.580 2,333,878 0.5700 -2.68%
2009-09-08 0 1.490 1.480 1.500 1.480 1.530 1,147,000 1,720,860 1.5003 0.580 0.576 0.584 0.576 0.595 2,948,192 0.5837 -1.32%
2009-09-07 0 1.510 1.490 1.510 1.470 1.520 659,000 989,670 1.5018 0.587 0.580 0.587 0.572 0.591 1,693,861 0.5843 3.42%
2009-09-04 0 1.460 1.460 1.470 1.450 1.540 1,479,000 2,195,550 1.4845 0.568 0.568 0.572 0.564 0.599 3,801,548 0.5775 -2.01%
2009-09-03 0 1.490 1.480 1.500 1.380 1.510 3,218,000 4,603,460 1.4305 0.580 0.576 0.584 0.537 0.587 8,271,388 0.5566 4.93%
2009-09-02 0 1.420 1.400 1.420 1.400 1.480 1,579,100 2,298,760 1.4557 0.552 0.545 0.552 0.545 0.576 4,058,840 0.5664 -4.70%
2009-09-01 0 1.490 1.490 1.500 1.470 1.530 1,234,000 1,853,010 1.5016 0.580 0.580 0.584 0.572 0.595 3,171,812 0.5842 0.00%
2009-08-31 0 1.490 1.490 1.500 1.450 1.530 1,873,000 2,795,650 1.4926 0.580 0.580 0.584 0.564 0.595 4,814,266 0.5807 -4.49%
2009-08-28 0 1.560 1.540 1.560 1.530 1.630 1,503,000 2,341,860 1.5581 0.607 0.599 0.607 0.595 0.634 3,863,237 0.6062 -4.29%
2009-08-27 0 1.630 1.620 1.630 1.500 1.800 5,426,000 8,986,740 1.6562 0.634 0.630 0.634 0.584 0.700 13,946,721 0.6444 -8.94%
2009-08-26 0 1.790 1.790 1.820 1.780 1.840 880,000 1,591,150 1.8081 0.696 0.696 0.708 0.693 0.716 2,261,908 0.7035 0.00%
2009-08-25 0 1.790 1.790 1.800 1.750 1.900 2,163,000 3,962,830 1.8321 0.696 0.696 0.700 0.681 0.739 5,559,668 0.7128 -3.24%
2009-08-24 0 1.850 1.890 1.900 1.790 2.140 7,982,000 14,766,990 1.8500 0.720 0.735 0.739 0.696 0.833 20,516,537 0.7198 -16.67%
2009-08-21 0 2.220 2.170 2.220 2.160 2.240 162,000 354,730 2.1897 0.864 0.844 0.864 0.840 0.871 416,397 0.8519 0.00%
2009-08-20 0 2.220 2.230 2.240 2.160 2.230 163,000 361,370 2.2170 0.864 0.868 0.871 0.840 0.868 418,967 0.8625 0.00%
2009-08-19 0 2.220 2.160 2.220 2.150 2.240 199,000 435,540 2.1886 0.864 0.840 0.864 0.836 0.871 511,500 0.8515 -0.89%
2009-08-18 0 2.240 2.190 2.240 2.080 2.280 3,879,000 8,445,890 2.1773 0.871 0.852 0.871 0.809 0.887 9,970,389 0.8471 3.70%
2009-08-17 0 2.160 2.110 2.160 2.050 2.220 3,794,000 8,593,380 2.2650 0.840 0.821 0.840 0.798 0.864 9,751,909 0.8812 -6.49%
2009-08-14 0 2.310 2.220 2.310 2.260 2.420 764,000 1,771,860 2.3192 0.899 0.864 0.899 0.879 0.942 1,963,748 0.9023 -1.28%
2009-08-13 0 2.340 2.300 2.340 2.300 2.400 106,000 246,890 2.3292 0.910 0.895 0.910 0.895 0.934 272,457 0.9062 0.86%
2009-08-12 0 2.320 2.300 2.320 2.250 2.400 1,269,000 2,957,190 2.3303 0.903 0.895 0.903 0.875 0.934 3,261,775 0.9066 -2.52%
2009-08-11 0 2.380 2.350 2.380 2.230 2.390 1,279,000 2,945,460 2.3029 0.926 0.914 0.926 0.868 0.930 3,287,478 0.8960 7.21%
2009-08-10 0 2.220 2.200 2.220 2.160 2.250 687,000 1,508,730 2.1961 0.864 0.856 0.864 0.840 0.875 1,765,831 0.8544 -1.33%
2009-08-07 0 2.250 2.220 2.250 2.150 2.420 808,000 1,794,160 2.2205 0.875 0.864 0.875 0.836 0.942 2,076,843 0.8639 -7.02%
2009-08-06 0 2.420 2.390 2.430 2.350 2.480 537,100 1,284,962 2.3924 0.942 0.930 0.945 0.914 0.965 1,380,535 0.9308 -1.63%
2009-08-05 0 2.460 2.440 2.460 2.350 2.480 1,620,000 3,919,530 2.4195 0.957 0.949 0.957 0.914 0.965 4,163,968 0.9413 3.80%
2009-08-04 0 2.370 2.350 2.370 2.300 2.420 2,083,000 4,897,320 2.3511 0.922 0.914 0.922 0.895 0.942 5,354,040 0.9147 3.04%
2009-08-03 0 2.300 2.270 2.300 2.210 2.350 1,607,000 3,650,100 2.2714 0.895 0.883 0.895 0.860 0.914 4,130,553 0.8837 4.55%
2009-07-31 0 2.200 2.190 2.200 2.100 2.250 2,879,000 6,296,890 2.1872 0.856 0.852 0.856 0.817 0.875 7,400,039 0.8509 5.77%
2009-07-30 0 2.080 2.040 2.080 2.000 2.100 812,000 1,654,390 2.0374 0.809 0.794 0.809 0.778 0.817 2,087,125 0.7927 0.00%
2009-07-29 0 2.080 2.070 2.080 1.950 2.230 2,621,000 5,543,320 2.1150 0.809 0.805 0.809 0.759 0.868 6,736,888 0.8228 -4.15%
2009-07-28 0 2.170 2.170 2.180 2.010 2.180 2,829,000 5,976,130 2.1125 0.844 0.844 0.848 0.782 0.848 7,271,521 0.8219 6.90%
2009-07-27 0 2.030 2.030 2.040 2.000 2.060 1,000,000 2,032,990 2.0330 0.790 0.790 0.794 0.778 0.801 2,570,350 0.7909 2.53%
2009-07-24 0 1.980 1.980 1.990 1.950 2.030 1,110,000 2,199,970 1.9820 0.770 0.770 0.774 0.759 0.790 2,853,089 0.7711 -1.00%
2009-07-23 0 2.000 2.000 2.030 2.000 2.140 2,887,000 5,966,290 2.0666 0.778 0.778 0.790 0.778 0.833 7,420,602 0.8040 1.01%
2009-07-22 0 1.980 1.970 2.000 1.960 2.050 794,000 1,579,460 1.9892 0.770 0.766 0.778 0.763 0.798 2,040,858 0.7739 -0.50%
2009-07-21 0 1.990 1.970 2.000 1.950 2.030 1,558,000 3,112,570 1.9978 0.774 0.766 0.778 0.759 0.790 4,004,606 0.7772 -2.45%
2009-07-20 0 2.040 2.020 2.040 1.910 2.130 3,885,000 7,846,490 2.0197 0.794 0.786 0.794 0.743 0.829 9,985,811 0.7858 3.03%
2009-07-17 0 1.980 1.960 1.980 1.760 1.980 4,238,000 7,998,330 1.8873 0.770 0.763 0.770 0.685 0.770 10,893,145 0.7343 10.61%
2009-07-16 0 1.790 1.750 1.790 1.760 1.830 988,000 1,769,670 1.7912 0.696 0.681 0.696 0.685 0.712 2,539,506 0.6969 0.00%
2009-07-15 0 1.790 1.770 1.790 1.730 1.790 972,000 1,708,570 1.7578 0.696 0.689 0.696 0.673 0.696 2,498,381 0.6839 0.56%
2009-07-14 0 1.780 1.760 1.780 1.720 1.810 780,000 1,386,700 1.7778 0.693 0.685 0.693 0.669 0.704 2,004,873 0.6917 0.56%
2009-07-13 0 1.770 1.750 1.770 1.740 1.800 483,000 856,290 1.7729 0.689 0.681 0.689 0.677 0.700 1,241,479 0.6897 -1.12%
2009-07-10 0 1.790 1.770 1.790 1.750 1.800 507,000 903,720 1.7825 0.696 0.689 0.696 0.681 0.700 1,303,168 0.6935 0.00%
2009-07-09 0 1.790 1.760 1.790 1.760 1.790 139,000 246,880 1.7761 0.696 0.685 0.696 0.685 0.696 357,279 0.6910 0.56%
2009-07-08 0 1.780 1.760 1.780 1.740 1.780 154,000 269,710 1.7514 0.693 0.685 0.693 0.677 0.693 395,834 0.6814 -1.66%
2009-07-07 0 1.810 1.760 1.810 1.760 1.810 1,418,000 2,546,730 1.7960 0.704 0.685 0.704 0.685 0.704 3,644,757 0.6987 1.69%
2009-07-06 0 1.780 1.750 1.800 1.750 1.820 208,000 370,880 1.7831 0.693 0.681 0.700 0.681 0.708 534,633 0.6937 1.14%
2009-07-03 0 1.760 1.740 1.790 1.750 1.800 205,000 362,440 1.7680 0.685 0.677 0.696 0.681 0.700 526,922 0.6878 -2.22%
2009-07-02 0 1.800 1.760 1.810 1.730 1.830 1,728,000 3,094,576 1.7908 0.700 0.685 0.704 0.673 0.712 4,441,565 0.6967 -0.55%
2009-06-30 0 1.810 1.760 1.810 1.760 1.840 912,200 1,644,220 1.8025 0.704 0.685 0.704 0.685 0.716 2,344,674 0.7013 1.12%
2009-06-29 0 1.790 1.760 1.790 1.750 1.840 487,000 869,020 1.7844 0.696 0.685 0.696 0.681 0.716 1,251,761 0.6942 -2.72%
2009-06-26 0 1.840 1.820 1.840 1.790 1.850 699,000 1,272,010 1.8198 0.716 0.708 0.716 0.696 0.720 1,796,675 0.7080 -0.54%
2009-06-25 0 1.850 1.840 1.850 1.680 1.850 2,665,692 4,768,541 1.7889 0.720 0.716 0.720 0.654 0.720 6,851,762 0.6960 3.93%
2009-06-24 0 1.780 1.750 1.780 1.740 1.790 810,000 1,431,230 1.7670 0.693 0.681 0.693 0.677 0.696 2,081,984 0.6874 2.89%
2009-06-23 0 1.730 1.680 1.750 1.650 1.750 1,438,000 2,440,490 1.6971 0.673 0.654 0.681 0.642 0.681 3,696,164 0.6603 0.00%
2009-06-22 0 1.730 1.710 1.720 1.660 1.740 1,481,000 2,532,930 1.7103 0.673 0.665 0.669 0.646 0.677 3,806,689 0.6654 5.49%
2009-06-19 0 1.640 1.640 1.660 1.600 1.660 469,000 766,990 1.6354 0.638 0.638 0.646 0.622 0.646 1,205,494 0.6362 0.00%
2009-06-18 0 1.640 1.620 1.640 1.590 1.640 866,000 1,401,600 1.6185 0.638 0.630 0.638 0.619 0.638 2,225,923 0.6297 3.14%
2009-06-17 0 1.590 1.590 1.600 1.560 1.630 764,000 1,209,870 1.5836 0.619 0.619 0.622 0.607 0.634 1,963,748 0.6161 -1.24%
2009-06-16 0 1.610 1.600 1.610 1.550 1.660 1,766,325 2,798,460 1.5843 0.626 0.622 0.626 0.603 0.646 4,540,074 0.6164 -2.42%
2009-06-15 0 1.650 1.660 1.670 1.650 1.700 849,000 1,411,870 1.6630 0.642 0.646 0.650 0.642 0.661 2,182,227 0.6470 -3.51%
2009-06-12 0 1.710 1.680 1.710 1.670 1.800 3,668,000 6,348,120 1.7307 0.665 0.654 0.665 0.650 0.700 9,428,045 0.6733 0.59%
2009-06-11 0 1.700 1.680 1.700 1.670 1.700 909,000 1,534,640 1.6883 0.661 0.654 0.661 0.650 0.661 2,336,448 0.6568 -0.58%
2009-06-10 0 1.710 1.700 1.710 1.670 1.740 1,389,000 2,370,890 1.7069 0.665 0.661 0.665 0.650 0.677 3,570,217 0.6641 -1.72%
2009-06-09 0 1.740 1.720 1.730 1.710 1.800 1,881,000 3,279,780 1.7436 0.677 0.669 0.673 0.665 0.700 4,834,829 0.6784 -2.79%
2009-06-08 0 1.790 1.780 1.790 1.760 1.830 1,364,000 2,442,080 1.7904 0.696 0.693 0.696 0.685 0.712 3,505,958 0.6966 0.56%
2009-06-05 0 1.780 1.770 1.790 1.720 1.870 2,265,000 4,072,330 1.7979 0.693 0.689 0.696 0.669 0.728 5,821,844 0.6995 -2.47%
2009-06-04 0 1.870 1.860 1.880 1.840 1.920 2,302,000 4,334,930 1.8831 0.710 0.706 0.714 0.699 0.729 6,062,844 0.7150 -0.53%
2009-06-03 0 1.880 1.870 1.880 1.860 1.940 5,475,800 10,387,996 1.8971 0.714 0.710 0.714 0.706 0.737 14,421,773 0.7203 1.62%
2009-06-02 0 1.850 1.840 1.850 1.810 1.960 20,293,300 38,407,737 1.8926 0.702 0.699 0.702 0.687 0.744 53,447,050 0.7186 3.35%
2009-06-01 0 1.790 1.780 1.800 1.760 1.850 13,752,000 24,713,810 1.7971 0.680 0.676 0.683 0.668 0.702 36,219,040 0.6823 0.56%
2009-05-29 0 1.780 1.780 1.790 1.750 1.820 3,152,000 5,630,510 1.7863 0.676 0.676 0.680 0.664 0.691 8,301,513 0.6783 2.30%
2009-05-27 0 1.740 1.720 1.740 1.680 1.770 4,909,000 8,516,850 1.7349 0.661 0.653 0.661 0.638 0.672 12,928,975 0.6587 4.19%
2009-05-26 0 1.670 1.670 1.680 1.660 1.700 977,000 1,638,920 1.6775 0.634 0.634 0.638 0.630 0.645 2,573,153 0.6369 0.60%
2009-05-25 0 1.660 1.660 1.670 1.650 1.700 1,294,000 2,158,300 1.6679 0.630 0.630 0.634 0.626 0.645 3,408,045 0.6333 -1.19%
2009-05-22 0 1.680 1.660 1.680 1.630 1.710 1,458,000 2,443,020 1.6756 0.638 0.630 0.638 0.619 0.649 3,839,977 0.6362 -1.75%
2009-05-21 0 1.710 1.700 1.710 1.670 1.740 1,349,000 2,298,260 1.7037 0.649 0.645 0.649 0.634 0.661 3,552,900 0.6469 -0.58%
2009-05-20 0 1.720 1.720 1.730 1.670 1.780 1,881,000 3,248,640 1.7271 0.653 0.653 0.657 0.634 0.676 4,954,044 0.6558 -1.15%
2009-05-19 0 1.740 1.740 1.750 1.730 1.850 5,058,000 9,058,310 1.7909 0.661 0.661 0.664 0.657 0.702 13,321,401 0.6800 0.58%
2009-05-18 0 1.730 1.720 1.750 1.630 1.800 1,511,000 2,603,070 1.7227 0.657 0.653 0.664 0.619 0.683 3,979,564 0.6541 2.98%
2009-05-15 0 1.680 1.670 1.680 1.650 1.730 1,118,000 1,884,240 1.6854 0.638 0.634 0.638 0.626 0.657 2,944,509 0.6399 0.00%
2009-05-14 0 1.680 1.660 1.680 1.650 1.700 690,000 1,151,910 1.6694 0.638 0.630 0.638 0.626 0.645 1,817,273 0.6339 -1.18%
2009-05-13 0 1.700 1.690 1.700 1.640 1.770 1,389,000 2,376,790 1.7112 0.645 0.642 0.645 0.623 0.672 3,658,249 0.6497 1.80%
2009-05-12 0 1.670 1.680 1.690 1.600 1.700 528,000 881,320 1.6692 0.634 0.638 0.642 0.608 0.645 1,390,609 0.6338 1.21%
2009-05-11 0 1.650 1.640 1.660 1.640 1.750 1,698,000 2,886,520 1.7000 0.626 0.623 0.630 0.623 0.664 4,472,072 0.6455 -4.07%
2009-05-08 0 1.720 1.720 1.750 1.680 1.760 1,381,000 2,381,500 1.7245 0.653 0.653 0.664 0.638 0.668 3,637,180 0.6548 -1.71%
2009-05-07 0 1.750 1.750 1.770 1.710 1.900 2,185,000 3,952,340 1.8089 0.664 0.664 0.672 0.649 0.721 5,754,698 0.6868 -1.69%
2009-05-06 0 1.780 1.780 1.800 1.640 1.800 2,521,000 4,483,320 1.7784 0.676 0.676 0.683 0.623 0.683 6,639,631 0.6752 -1.11%
2009-05-05 0 1.800 1.800 1.810 1.660 1.850 4,497,000 7,776,310 1.7292 0.683 0.683 0.687 0.630 0.702 11,843,879 0.6566 9.76%
2009-05-04 0 1.640 1.640 1.670 1.600 1.680 1,504,000 2,456,150 1.6331 0.623 0.623 0.634 0.608 0.638 3,961,128 0.6201 1.23%
2009-04-30 0 1.620 1.610 1.620 1.550 1.660 551,000 884,770 1.6058 0.615 0.611 0.615 0.589 0.630 1,451,185 0.6097 -0.61%
2009-04-29 0 1.630 1.610 1.630 1.550 1.630 532,000 853,730 1.6048 0.619 0.611 0.619 0.589 0.619 1,401,144 0.6093 3.82%
2009-04-28 0 1.570 1.580 1.590 1.480 1.600 1,107,000 1,701,460 1.5370 0.596 0.600 0.604 0.562 0.608 2,915,538 0.5836 -1.26%
2009-04-27 0 1.590 1.580 1.610 1.550 1.660 1,476,000 2,356,070 1.5963 0.604 0.600 0.611 0.589 0.630 3,887,384 0.6061 -6.47%
2009-04-24 0 1.700 1.660 1.700 1.660 1.730 449,000 758,590 1.6895 0.645 0.630 0.645 0.630 0.657 1,182,544 0.6415 -2.30%
2009-04-23 0 1.740 1.720 1.740 1.570 1.740 1,693,000 2,826,250 1.6694 0.661 0.653 0.661 0.596 0.661 4,458,903 0.6338 6.10%
2009-04-22 0 1.640 1.620 1.650 1.600 1.750 1,972,000 3,257,930 1.6521 0.623 0.615 0.626 0.608 0.664 5,193,713 0.6273 -6.29%
2009-04-21 0 1.750 1.720 1.750 1.620 1.750 875,000 1,493,000 1.7063 0.664 0.653 0.664 0.615 0.664 2,304,513 0.6479 -2.23%
2009-04-20 0 1.790 1.780 1.800 1.750 1.850 2,206,000 3,970,300 1.7998 0.680 0.676 0.683 0.664 0.702 5,810,006 0.6834 1.70%
2009-04-17 0 1.760 1.750 1.760 1.730 1.950 8,535,000 15,729,860 1.8430 0.668 0.664 0.668 0.657 0.740 22,478,876 0.6998 -2.76%
2009-04-16 0 1.810 1.810 1.820 1.510 1.810 6,906,000 11,633,220 1.6845 0.687 0.687 0.691 0.573 0.687 18,188,532 0.6396 16.03%
2009-04-15 0 1.560 1.550 1.560 1.360 1.560 1,656,000 2,451,620 1.4804 0.592 0.589 0.592 0.516 0.592 4,361,455 0.5621 11.43%
2009-04-14 0 1.400 1.390 1.400 1.350 1.450 2,503,000 3,509,050 1.4019 0.532 0.528 0.532 0.513 0.551 6,592,223 0.5323 2.94%
2009-04-09 0 1.360 1.350 1.370 1.240 1.420 3,166,000 4,386,140 1.3854 0.516 0.513 0.520 0.471 0.539 8,338,386 0.5260 14.29%
2009-04-08 0 1.190 1.190 1.200 1.190 1.240 441,000 535,870 1.2151 0.452 0.452 0.456 0.452 0.471 1,161,474 0.4614 -4.80%
2009-04-07 0 1.250 1.240 1.250 1.250 1.300 537,000 682,950 1.2718 0.475 0.471 0.475 0.475 0.494 1,414,312 0.4829 -4.58%
2009-04-06 0 1.310 1.310 1.320 1.260 1.440 1,349,000 1,809,820 1.3416 0.497 0.497 0.501 0.478 0.547 3,552,900 0.5094 0.77%
2009-04-03 0 1.300 1.300 1.310 1.080 1.370 2,432,000 3,130,320 1.2871 0.494 0.494 0.497 0.410 0.520 6,405,229 0.4887 15.04%
2009-04-02 0 1.130 1.130 1.170 1.080 1.180 868,000 990,190 1.1408 0.429 0.429 0.444 0.410 0.448 2,286,077 0.4331 4.63%
2009-04-01 0 1.080 1.050 1.080 1.040 1.100 226,000 242,390 1.0725 0.410 0.399 0.410 0.395 0.418 595,223 0.4072 0.00%
2009-03-31 0 1.080 1.060 1.080 1.050 1.100 523,000 561,380 1.0734 0.410 0.402 0.410 0.399 0.418 1,377,440 0.4076 -1.82%
2009-03-30 0 1.100 1.080 1.110 1.070 1.180 614,000 688,690 1.1216 0.418 0.410 0.421 0.406 0.448 1,617,110 0.4259 -1.79%
2009-03-27 0 1.120 1.120 1.140 1.120 1.150 464,000 525,930 1.1335 0.425 0.425 0.433 0.425 0.437 1,222,050 0.4304 -0.88%
2009-03-26 0 1.130 1.120 1.130 1.120 1.160 294,000 333,740 1.1352 0.429 0.425 0.429 0.425 0.440 774,316 0.4310 -0.88%
2009-03-25 0 1.140 1.120 1.160 1.140 1.150 50,000 57,100 1.1420 0.433 0.425 0.440 0.433 0.437 131,686 0.4336 -1.72%
2009-03-24 0 1.160 1.140 1.170 1.100 1.170 342,000 389,970 1.1403 0.440 0.433 0.444 0.418 0.444 900,735 0.4329 0.00%
2009-03-23 0 1.160 1.160 1.170 1.120 1.200 318,000 370,720 1.1658 0.440 0.440 0.444 0.425 0.456 837,526 0.4426 -1.69%
2009-03-20 0 1.180 1.150 1.180 1.170 1.180 298,000 351,320 1.1789 0.448 0.437 0.448 0.444 0.448 784,851 0.4476 0.85%
2009-03-19 0 1.170 1.150 1.170 1.100 1.180 405,000 469,870 1.1602 0.444 0.437 0.444 0.418 0.448 1,066,660 0.4405 -0.85%
2009-03-18 0 1.180 1.150 1.180 1.170 1.180 310,000 365,780 1.1799 0.448 0.437 0.448 0.444 0.448 816,456 0.4480 -0.84%
2009-03-17 0 1.190 1.160 1.200 1.180 1.200 282,000 335,710 1.1905 0.452 0.440 0.456 0.448 0.456 742,712 0.4520 2.59%
2009-03-16 0 1.160 1.160 1.170 1.060 1.170 806,000 904,610 1.1223 0.440 0.440 0.444 0.402 0.444 2,122,785 0.4261 9.43%
2009-03-13 0 1.060 1.060 1.110 1.030 1.080 32,000 33,680 1.0525 0.402 0.402 0.421 0.391 0.410 84,279 0.3996 -4.50%
2009-03-12 0 1.110 1.030 1.110 1.030 1.110 33,000 37,410 1.1336 0.421 0.391 0.421 0.391 0.421 86,913 0.4304 3.74%
2009-03-11 0 1.070 1.060 1.090 1.010 1.100 208,000 224,830 1.0809 0.406 0.402 0.414 0.383 0.418 547,816 0.4104 5.94%
2009-03-10 0 1.010 1.010 1.050 1.000 1.010 61,000 61,400 1.0066 0.383 0.383 0.399 0.380 0.383 160,657 0.3822 -1.94%
2009-03-09 0 1.030 1.020 1.030 1.030 1.040 74,000 76,260 1.0305 0.391 0.387 0.391 0.391 0.395 194,896 0.3913 -6.36%
2009-03-06 0 1.100 1.050 1.100 1.100 1.100 20,000 22,000 1.1000 0.418 0.399 0.418 0.418 0.418 52,675 0.4177 0.00%
2009-03-05 0 1.100 1.050 1.140 - - 0 0 - 0.418 0.399 0.433 - - 0 - 0.00%
2009-03-04 0 1.100 1.070 1.140 - - 0 0 - 0.418 0.406 0.433 - - 0 - 0.00%
2009-03-03 0 1.100 0.930 1.100 1.100 1.120 28,000 30,940 1.1050 0.418 0.353 0.418 0.418 0.425 73,744 0.4196 -0.90%
2009-03-02 0 1.110 1.010 1.120 1.010 1.060 71,000 73,630 1.0370 0.421 0.383 0.425 0.383 0.402 186,995 0.3938 -0.89%
2009-02-27 0 1.120 1.120 1.150 1.090 1.120 20,000 22,100 1.1050 0.425 0.425 0.437 0.414 0.425 52,675 0.4196 2.75%
2009-02-26 0 1.090 1.090 1.150 1.090 1.090 20,000 21,800 1.0900 0.414 0.414 0.437 0.414 0.414 52,675 0.4139 -4.39%
2009-02-25 0 1.140 1.120 1.170 1.100 1.140 91,000 100,780 1.1075 0.433 0.425 0.444 0.418 0.433 239,669 0.4205 1.79%
2009-02-24 0 1.120 1.100 1.120 1.120 1.140 153,000 172,310 1.1262 0.425 0.418 0.425 0.425 0.433 402,961 0.4276 -1.75%
2009-02-23 0 1.140 1.140 1.190 1.130 1.130 40,000 45,200 1.1300 0.433 0.433 0.452 0.429 0.429 105,349 0.4290 0.88%
2009-02-20 0 1.130 1.120 1.160 1.130 1.160 635,000 734,680 1.1570 0.429 0.425 0.440 0.429 0.440 1,672,418 0.4393 -4.24%
2009-02-19 0 1.180 1.150 1.220 1.180 1.180 6,000 7,080 1.1800 0.448 0.437 0.463 0.448 0.448 15,802 0.4480 0.00%
2009-02-18 0 1.180 1.160 1.190 1.140 1.140 617,700 710,227 1.1498 0.448 0.440 0.452 0.433 0.433 1,626,854 0.4366 -1.67%
2009-02-17 0 1.200 1.190 1.230 1.190 1.200 235,000 281,630 1.1984 0.456 0.452 0.467 0.452 0.456 618,926 0.4550 1.69%
2009-02-16 0 1.180 1.170 1.180 1.180 1.220 194,000 232,700 1.1995 0.448 0.444 0.448 0.448 0.463 510,943 0.4554 -6.35%
2009-02-13 0 1.260 1.220 1.260 1.250 1.280 169,000 212,900 1.2598 0.478 0.463 0.478 0.475 0.486 445,100 0.4783 0.00%
2009-02-12 0 1.260 1.250 1.290 1.220 1.270 281,000 349,880 1.2451 0.478 0.475 0.490 0.463 0.482 740,078 0.4728 -3.08%
2009-02-11 0 1.300 1.230 1.350 1.170 1.340 243,000 295,960 1.2179 0.494 0.467 0.513 0.444 0.509 639,996 0.4624 4.00%
2009-02-10 0 1.250 1.230 1.280 1.190 1.250 129,000 156,550 1.2136 0.475 0.467 0.486 0.452 0.475 339,751 0.4608 5.93%
2009-02-09 0 1.180 1.170 1.180 1.150 1.190 208,000 244,100 1.1736 0.448 0.444 0.448 0.437 0.452 547,816 0.4456 -0.84%
2009-02-06 0 1.190 1.190 1.200 1.150 1.190 151,000 175,750 1.1639 0.452 0.452 0.456 0.437 0.452 397,693 0.4419 3.48%
2009-02-05 0 1.150 1.140 1.160 1.130 1.190 202,000 232,270 1.1499 0.437 0.433 0.440 0.429 0.452 532,013 0.4366 -3.36%
2009-02-04 0 1.190 1.160 1.190 1.120 1.190 198,000 230,080 1.1620 0.452 0.440 0.452 0.425 0.452 521,478 0.4412 3.48%
2009-02-03 0 1.150 1.140 1.200 1.130 1.220 248,000 289,070 1.1656 0.437 0.433 0.456 0.429 0.463 653,165 0.4426 0.00%
2009-02-02 0 1.150 1.140 1.150 1.150 1.220 235,000 276,650 1.1772 0.437 0.433 0.437 0.437 0.463 618,926 0.4470 -5.74%
2009-01-30 0 1.220 1.200 1.280 - - 0 0 - 0.463 0.456 0.486 - - 0 - 0.00%
2009-01-29 0 1.220 1.130 1.220 1.130 1.240 367,000 441,000 1.2016 0.463 0.429 0.463 0.429 0.471 966,578 0.4562 -1.61%
2009-01-23 0 1.240 1.180 1.240 - - 0 0 - 0.471 0.448 0.471 - - 0 - -0.80%
2009-01-22 0 1.250 1.220 1.300 1.110 1.310 255,000 310,060 1.2159 0.475 0.463 0.494 0.421 0.497 671,601 0.4617 4.17%
2009-01-21 0 1.200 1.200 1.220 1.150 1.200 41,000 48,360 1.1795 0.456 0.456 0.463 0.437 0.456 107,983 0.4478 -2.44%
2009-01-20 0 1.230 1.200 1.230 1.200 1.250 28,000 34,020 1.2150 0.467 0.456 0.467 0.456 0.475 73,744 0.4613 -3.15%
2009-01-19 0 1.270 1.270 1.350 1.200 1.350 81,000 104,400 1.2889 0.482 0.482 0.513 0.456 0.513 213,332 0.4894 -5.22%
2009-01-16 0 1.340 1.310 1.350 1.130 1.350 921,000 1,158,640 1.2580 0.509 0.497 0.513 0.429 0.513 2,425,664 0.4777 18.58%
2009-01-15 0 1.130 1.160 1.180 1.050 1.210 231,000 274,780 1.1895 0.429 0.440 0.448 0.399 0.459 608,391 0.4517 -11.72%
2009-01-14 0 1.280 1.280 1.310 1.280 1.320 245,000 317,520 1.2960 0.486 0.486 0.497 0.486 0.501 645,264 0.4921 -4.48%
2009-01-13 0 1.340 1.320 1.350 1.320 1.400 720,000 970,240 1.3476 0.509 0.501 0.513 0.501 0.532 1,896,285 0.5117 -3.60%
2009-01-12 0 1.390 1.390 1.400 1.360 1.490 487,000 676,540 1.3892 0.528 0.528 0.532 0.516 0.566 1,282,626 0.5275 -6.71%
2009-01-09 0 1.490 1.490 1.530 1.460 1.560 2,370,000 3,555,360 1.5002 0.566 0.566 0.581 0.554 0.592 6,241,937 0.5696 2.05%
2009-01-08 0 1.460 1.460 1.490 1.360 1.550 5,201,061 7,494,798 1.4410 0.554 0.554 0.566 0.516 0.589 13,698,185 0.5471 -9.88%
2009-01-07 0 1.620 1.620 1.630 1.300 1.720 10,801,000 16,535,270 1.5309 0.615 0.615 0.619 0.494 0.653 28,446,906 0.5813 30.65%
2009-01-06 0 1.240 1.230 1.240 0.870 1.270 9,371,000 10,768,150 1.1491 0.471 0.467 0.471 0.330 0.482 24,680,673 0.4363 42.53%
2009-01-05 0 0.870 0.850 0.870 0.820 0.870 233,000 195,030 0.8370 0.330 0.323 0.330 0.311 0.330 613,659 0.3178 4.82%
2009-01-02 0 0.830 0.780 0.830 0.830 0.830 106,000 87,980 0.8300 0.315 0.296 0.315 0.315 0.315 279,175 0.3151 2.47%
2008-12-31 0 0.810 0.800 0.850 0.790 0.830 361,000 291,880 0.8085 0.308 0.304 0.323 0.300 0.315 950,776 0.3070 -2.41%
2008-12-30 0 0.830 0.780 0.850 0.780 0.850 164,000 138,870 0.8468 0.315 0.296 0.323 0.296 0.323 431,932 0.3215 1.22%
2008-12-29 0 0.820 0.810 0.880 0.820 0.820 2,000 1,640 0.8200 0.311 0.308 0.334 0.311 0.311 5,267 0.3113 0.00%
2008-12-24 0 0.820 0.820 0.830 0.820 0.820 80,000 65,600 0.8200 0.311 0.311 0.315 0.311 0.311 210,698 0.3113 2.50%
2008-12-23 0 0.800 0.800 0.840 0.800 0.800 563,000 450,400 0.8000 0.304 0.304 0.319 0.304 0.304 1,482,789 0.3038 -1.23%
2008-12-22 0 0.810 0.810 0.830 0.810 0.820 110,000 90,100 0.8191 0.308 0.308 0.315 0.308 0.311 289,710 0.3110 0.00%
2008-12-19 0 0.810 0.800 0.830 0.800 0.840 358,000 288,860 0.8069 0.308 0.304 0.315 0.304 0.319 942,875 0.3064 1.25%
2008-12-18 0 0.800 0.770 0.800 0.770 0.800 52,000 41,100 0.7904 0.304 0.292 0.304 0.292 0.304 136,954 0.3001 2.56%
2008-12-17 0 0.780 0.770 0.810 0.760 0.800 55,000 43,580 0.7924 0.296 0.292 0.308 0.289 0.304 144,855 0.3009 -2.50%
2008-12-16 0 0.800 0.740 0.810 - - 0 0 - 0.304 0.281 0.308 - - 0 - 0.00%
2008-12-15 0 0.800 0.790 0.800 0.800 0.820 72,000 57,800 0.8028 0.304 0.300 0.304 0.304 0.311 189,628 0.3048 0.00%
2008-12-12 0 0.800 0.790 0.800 0.780 0.850 295,000 234,740 0.7957 0.304 0.300 0.304 0.296 0.323 776,950 0.3021 -8.05%
2008-12-11 0 0.870 0.810 0.870 0.820 0.870 243,000 204,570 0.8419 0.330 0.308 0.330 0.311 0.330 639,996 0.3196 -3.33%
2008-12-10 0 0.900 0.870 0.890 0.820 0.900 699,000 597,950 0.8554 0.342 0.330 0.338 0.311 0.342 1,840,976 0.3248 12.50%
2008-12-09 0 0.800 0.800 0.820 0.760 0.760 1,000 760 0.7600 0.304 0.304 0.311 0.289 0.289 2,634 0.2886 -1.23%
2008-12-08 0 0.810 0.810 0.820 0.720 0.830 879,000 679,660 0.7732 0.308 0.308 0.311 0.273 0.315 2,315,048 0.2936 0.00%
2008-12-05 0 0.810 0.810 0.820 0.770 0.810 28,000 22,140 0.7907 0.308 0.308 0.311 0.292 0.308 73,744 0.3002 3.85%
2008-12-04 0 0.780 0.780 0.800 0.770 0.800 43,000 33,780 0.7856 0.296 0.296 0.304 0.292 0.304 113,250 0.2983 -6.02%
2008-12-03 0 0.830 0.810 0.830 0.800 0.860 60,000 48,900 0.8150 0.315 0.308 0.315 0.304 0.327 158,024 0.3094 5.06%
2008-12-02 0 0.790 0.770 0.830 - - 0 0 - 0.300 0.292 0.315 - - 0 - 0.00%
2008-12-01 0 0.790 0.750 0.800 0.750 0.850 405,000 321,150 0.7930 0.300 0.285 0.304 0.285 0.323 1,066,660 0.3011 -1.25%
2008-11-28 0 0.800 0.780 0.800 0.800 0.800 40,000 32,000 0.8000 0.304 0.296 0.304 0.304 0.304 105,349 0.3038 -2.44%
2008-11-27 0 0.820 0.800 0.820 0.830 0.830 80,000 66,400 0.8300 0.311 0.304 0.311 0.315 0.315 210,698 0.3151 -1.20%
2008-11-26 0 0.830 0.780 0.830 0.820 0.840 36,000 29,840 0.8289 0.315 0.296 0.315 0.311 0.319 94,814 0.3147 0.00%
2008-11-25 0 0.830 0.730 0.830 0.790 0.830 40,000 31,840 0.7960 0.315 0.277 0.315 0.300 0.315 105,349 0.3022 10.67%
2008-11-24 0 0.750 0.750 0.780 0.710 0.750 241,000 177,760 0.7376 0.285 0.285 0.296 0.270 0.285 634,729 0.2801 5.63%
2008-11-21 0 0.710 0.710 0.770 0.700 0.750 571,000 403,550 0.7067 0.270 0.270 0.292 0.266 0.285 1,503,859 0.2683 -8.97%
2008-11-20 0 0.780 0.710 0.780 0.780 0.790 1,280,000 998,460 0.7800 0.296 0.270 0.296 0.296 0.300 3,371,173 0.2962 -3.70%
2008-11-19 0 0.810 0.800 0.850 0.800 0.810 140,000 112,100 0.8007 0.308 0.304 0.323 0.304 0.308 368,722 0.3040 3.85%
2008-11-18 0 0.780 0.760 0.780 0.780 0.780 248,000 193,440 0.7800 0.296 0.289 0.296 0.296 0.296 653,165 0.2962 -2.50%
2008-11-17 0 0.800 0.810 0.820 0.800 0.800 48,000 38,400 0.8000 0.304 0.308 0.311 0.304 0.304 126,419 0.3038 -3.61%
2008-11-14 0 0.830 0.820 0.830 0.820 0.850 323,000 272,700 0.8443 0.315 0.311 0.315 0.311 0.323 850,694 0.3206 2.47%
2008-11-13 0 0.810 0.800 0.820 0.780 0.800 224,000 175,500 0.7835 0.308 0.304 0.311 0.296 0.304 589,955 0.2975 1.25%
2008-11-12 0 0.800 0.800 0.850 0.780 0.850 3,084,000 2,450,170 0.7945 0.304 0.304 0.323 0.296 0.323 8,122,420 0.3017 -1.23%
2008-11-11 0 0.810 0.810 0.850 0.810 0.870 509,000 430,010 0.8448 0.308 0.308 0.323 0.308 0.330 1,340,568 0.3208 -6.90%
2008-11-10 0 0.870 0.860 0.870 0.830 0.880 1,787,000 1,528,900 0.8556 0.330 0.327 0.330 0.315 0.334 4,706,474 0.3249 -1.14%
2008-11-07 0 0.880 0.860 0.880 0.810 0.880 350,000 292,780 0.8365 0.334 0.327 0.334 0.308 0.334 921,805 0.3176 2.33%
2008-11-06 0 0.860 0.850 0.860 0.840 0.860 512,000 435,650 0.8509 0.327 0.323 0.327 0.319 0.327 1,348,469 0.3231 -4.44%
2008-11-05 0 0.900 0.860 0.900 0.780 0.900 1,736,000 1,488,710 0.8576 0.342 0.327 0.342 0.296 0.342 4,572,153 0.3256 15.38%
2008-11-04 0 0.780 0.770 0.780 0.740 0.780 145,000 108,500 0.7483 0.296 0.292 0.296 0.281 0.296 381,891 0.2841 1.30%
2008-11-03 0 0.770 0.770 0.800 0.750 0.800 448,000 353,070 0.7881 0.292 0.292 0.304 0.285 0.304 1,179,911 0.2992 -2.53%
2008-10-31 0 0.790 0.750 0.790 0.740 0.790 236,000 179,650 0.7612 0.300 0.285 0.300 0.281 0.300 621,560 0.2890 3.95%
2008-10-30 0 0.760 0.750 0.770 0.740 0.780 845,000 638,690 0.7558 0.289 0.285 0.292 0.281 0.296 2,225,501 0.2870 -1.30%
2008-10-29 0 0.770 0.760 0.770 0.750 0.800 696,000 530,590 0.7623 0.292 0.289 0.292 0.285 0.304 1,833,075 0.2895 2.67%
2008-10-28 0 0.750 0.740 0.750 0.720 0.750 404,000 294,650 0.7293 0.285 0.281 0.285 0.273 0.285 1,064,026 0.2769 1.35%
2008-10-27 0 0.740 0.700 0.740 0.600 0.780 2,615,000 1,833,080 0.7010 0.281 0.266 0.281 0.228 0.296 6,887,201 0.2662 -3.90%
2008-10-24 0 0.770 0.750 0.770 0.720 0.780 631,000 468,410 0.7423 0.292 0.285 0.292 0.273 0.296 1,661,883 0.2819 -1.28%
2008-10-23 0 0.780 0.760 0.780 0.750 0.780 607,000 458,140 0.7548 0.296 0.289 0.296 0.285 0.296 1,598,673 0.2866 -2.50%
2008-10-22 0 0.800 0.770 0.800 0.760 0.800 994,000 784,670 0.7894 0.304 0.292 0.304 0.289 0.304 2,617,927 0.2997 -2.44%
2008-10-21 0 0.820 0.810 0.820 0.800 0.830 225,000 181,450 0.8064 0.311 0.308 0.311 0.304 0.315 592,589 0.3062 0.00%
2008-10-20 0 0.820 0.810 0.820 0.800 0.830 606,000 490,570 0.8095 0.311 0.308 0.311 0.304 0.315 1,596,040 0.3074 0.00%
2008-10-17 0 0.820 0.820 0.830 0.800 0.860 714,000 586,310 0.8212 0.311 0.311 0.315 0.304 0.327 1,880,482 0.3118 -1.20%
2008-10-16 0 0.830 0.810 0.830 0.740 0.830 2,152,000 1,635,170 0.7598 0.315 0.308 0.315 0.281 0.315 5,667,785 0.2885 5.06%
2008-10-15 0 0.790 0.790 0.820 0.790 0.830 692,000 550,210 0.7951 0.300 0.300 0.311 0.300 0.315 1,822,540 0.3019 -2.47%
2008-10-14 0 0.810 0.810 0.840 0.810 0.900 1,130,000 977,890 0.8654 0.308 0.308 0.319 0.308 0.342 2,976,114 0.3286 -5.81%
2008-10-13 0 0.860 0.850 0.870 0.780 0.890 1,720,000 1,413,720 0.8219 0.327 0.323 0.330 0.296 0.338 4,530,014 0.3121 7.50%
2008-10-10 0 0.800 0.800 0.830 0.800 0.860 22,438,000 19,282,210 0.8594 0.304 0.304 0.315 0.304 0.327 59,095,609 0.3263 -6.98%
2008-10-09 0 0.860 0.860 0.880 0.840 0.910 42,057,000 34,377,230 0.8174 0.327 0.327 0.334 0.319 0.346 110,766,736 0.3104 4.88%
2008-10-08 0 0.820 0.820 0.850 0.800 0.860 1,790,000 1,475,580 0.8243 0.311 0.311 0.323 0.304 0.327 4,714,375 0.3130 -5.75%
2008-10-06 0 0.870 0.870 0.880 0.860 0.970 3,810,000 3,426,480 0.8993 0.330 0.330 0.334 0.327 0.368 10,034,507 0.3415 -13.00%
2008-10-03 0 1.000 0.970 1.000 0.960 1.030 1,983,194 1,971,218 0.9940 0.380 0.368 0.380 0.365 0.391 5,223,195 0.3774 -2.91%
2008-10-02 0 1.030 1.030 1.040 0.880 1.100 4,979,000 5,128,110 1.0299 0.391 0.391 0.395 0.334 0.418 13,113,336 0.3911 13.19%
2008-09-30 0 0.910 0.900 0.910 0.780 0.910 3,478,000 2,937,780 0.8447 0.346 0.342 0.346 0.296 0.346 9,160,109 0.3207 3.41%
2008-09-29 0 0.880 0.850 0.870 0.850 0.950 1,099,000 982,790 0.8943 0.334 0.323 0.330 0.323 0.361 2,894,468 0.3395 -2.22%
2008-09-26 0 0.900 0.900 0.910 0.860 1.070 11,704,000 11,391,170 0.9733 0.342 0.342 0.346 0.327 0.406 30,825,163 0.3695 -4.26%
2008-09-25 0 0.940 0.930 0.940 0.770 1.220 33,792,000 33,861,630 1.0021 0.357 0.353 0.357 0.292 0.463 88,998,966 0.3805 17.50%
2008-09-24 0 0.800 0.780 0.800 0.600 0.820 29,757,000 22,521,910 0.7569 0.304 0.296 0.304 0.228 0.311 78,371,870 0.2874 31.15%
2008-09-23 0 0.610 0.610 0.620 0.530 0.620 10,011,000 5,756,200 0.5750 0.232 0.232 0.235 0.201 0.235 26,366,260 0.2183 5.17%
2008-09-22 0 0.580 0.570 0.580 0.540 0.650 16,136,000 9,390,420 0.5820 0.220 0.216 0.220 0.205 0.247 42,497,849 0.2210 5.45%
2008-09-19 0 0.550 0.540 0.550 0.480 0.600 19,796,806 10,372,977 0.5240 0.209 0.205 0.209 0.182 0.228 52,139,420 0.1989 14.58%
2008-09-18 0 0.480 0.470 0.480 0.460 0.850 16,856,000 9,103,800 0.5401 0.182 0.178 0.182 0.175 0.323 44,394,134 0.2051 -52.00%
2008-09-17 0 1.000 0.950 1.080 1.000 1.180 583,000 622,850 1.0684 0.380 0.361 0.410 0.380 0.448 1,535,464 0.4056 -23.08%
2008-09-16 0 1.300 1.100 1.300 1.300 1.300 20,000 26,000 1.3000 0.494 0.418 0.494 0.494 0.494 52,675 0.4936 0.00%
2008-09-12 0 1.300 1.250 1.400 - - 0 0 - 0.494 0.475 0.532 - - 0 - 0.00%
2008-09-11 0 1.300 1.230 1.410 1.300 1.550 43,000 61,920 1.4400 0.494 0.467 0.535 0.494 0.589 113,250 0.5468 -16.13%
2008-09-10 0 1.550 1.550 1.650 1.550 1.680 43,000 70,370 1.6365 0.589 0.589 0.626 0.589 0.638 113,250 0.6214 -7.74%
2008-09-09 0 1.680 1.500 1.870 1.680 1.680 10,000 16,800 1.6800 0.638 0.570 0.710 0.638 0.638 26,337 0.6379 0.00%
2008-09-08 0 1.680 1.680 1.840 1.680 1.790 10,000 17,170 1.7170 0.638 0.638 0.699 0.638 0.680 26,337 0.6519 0.00%
2008-09-05 0 1.680 1.680 1.790 1.680 1.680 22,000 36,960 1.6800 0.638 0.638 0.680 0.638 0.638 57,942 0.6379 -4.00%
2008-09-04 0 1.750 1.670 1.800 1.700 1.750 3,000 5,150 1.7167 0.664 0.634 0.683 0.645 0.664 7,901 0.6518 8.02%
2008-09-03 0 1.620 1.620 1.700 1.620 1.700 48,000 78,710 1.6398 0.615 0.615 0.645 0.615 0.645 126,419 0.6226 -4.71%
2008-09-02 0 1.700 1.600 1.700 1.700 1.700 71,000 120,700 1.7000 0.645 0.608 0.645 0.645 0.645 186,995 0.6455 0.00%
2008-09-01 0 1.700 1.700 1.790 1.700 1.790 16,000 28,550 1.7844 0.645 0.645 0.680 0.645 0.680 42,140 0.6775 -5.03%
2008-08-29 0 1.790 1.750 1.980 - - 0 0 - 0.680 0.664 0.752 - - 0 - 0.00%
2008-08-28 0 1.790 1.790 1.900 - - 0 0 - 0.680 0.680 0.721 - - 0 - 0.56%
2008-08-27 0 1.780 1.750 1.850 - - 0 0 - 0.676 0.664 0.702 - - 0 - 0.00%
2008-08-26 0 1.780 1.750 1.850 1.750 1.780 6,000 10,620 1.7700 0.676 0.664 0.702 0.664 0.676 15,802 0.6721 1.71%
2008-08-25 0 1.750 1.750 2.000 1.750 1.750 1,000 1,750 1.7500 0.664 0.664 0.759 0.664 0.664 2,634 0.6645 0.00%
2008-08-21 0 1.750 1.750 2.090 1.750 1.750 2,000 3,500 1.7500 0.664 0.664 0.794 0.664 0.664 5,267 0.6645 0.00%
2008-08-20 0 1.750 1.750 1.900 1.750 1.750 18,000 31,500 1.7500 0.664 0.664 0.721 0.664 0.664 47,407 0.6645 -2.78%
2008-08-19 0 1.800 1.730 1.980 1.730 1.800 17,000 29,970 1.7629 0.683 0.657 0.752 0.657 0.683 44,773 0.6694 4.05%
2008-08-18 0 1.730 1.680 1.800 1.730 1.730 17,000 29,410 1.7300 0.657 0.638 0.683 0.657 0.657 44,773 0.6569 -0.57%
2008-08-15 0 1.740 1.740 1.800 1.740 1.740 5,000 8,700 1.7400 0.661 0.661 0.683 0.661 0.661 13,169 0.6607 -0.57%
2008-08-14 0 1.750 1.750 1.900 1.750 1.750 15,000 26,250 1.7500 0.664 0.664 0.721 0.664 0.664 39,506 0.6645 0.00%
2008-08-13 0 1.750 1.750 1.800 1.750 1.850 50,000 91,500 1.8300 0.664 0.664 0.683 0.664 0.702 131,686 0.6948 -5.41%
2008-08-12 0 1.850 1.800 2.010 1.850 1.850 26,000 48,100 1.8500 0.702 0.683 0.763 0.702 0.702 68,477 0.7024 -2.63%
2008-08-11 0 1.900 1.850 1.900 1.800 2.010 42,000 78,170 1.8612 0.721 0.702 0.721 0.683 0.763 110,617 0.7067 -14.41%
2008-08-08 0 2.220 2.090 2.220 2.200 2.250 59,000 132,450 2.2449 0.843 0.794 0.843 0.835 0.854 155,390 0.8524 -1.33%
2008-08-07 0 2.250 2.250 2.300 2.210 2.300 36,000 80,250 2.2292 0.854 0.854 0.873 0.839 0.873 94,814 0.8464 -6.64%
2008-08-05 0 2.410 2.320 2.410 - - 0 0 - 0.915 0.881 0.915 - - 0 - -0.41%
2008-08-04 0 2.420 2.420 2.580 2.420 2.420 4,000 9,680 2.4200 0.919 0.919 0.980 0.919 0.919 10,535 0.9188 1.68%
2008-08-01 0 2.380 2.380 2.590 2.320 2.390 5,000 11,750 2.3500 0.904 0.904 0.983 0.881 0.907 13,169 0.8923 -5.18%
2008-07-31 0 2.510 2.450 2.590 2.510 2.630 35,000 89,600 2.5600 0.953 0.930 0.983 0.953 0.999 92,181 0.9720 -4.56%
2008-07-30 0 2.630 2.630 2.650 2.600 2.630 117,000 306,270 2.6177 0.999 0.999 1.006 0.987 0.999 308,146 0.9939 0.77%
2008-07-29 0 2.610 2.610 2.620 2.610 2.630 60,000 157,200 2.6200 0.991 0.991 0.995 0.991 0.999 158,024 0.9948 -0.76%
2008-07-28 0 2.630 2.600 2.630 2.600 2.630 146,000 381,750 2.6147 0.999 0.987 0.999 0.987 0.999 384,524 0.9928 1.15%
2008-07-25 0 2.600 2.550 2.600 2.580 2.610 164,000 427,040 2.6039 0.987 0.968 0.987 0.980 0.991 431,932 0.9887 0.00%
2008-07-24 0 2.600 2.600 2.610 2.600 2.610 242,000 630,810 2.6067 0.987 0.987 0.991 0.987 0.991 637,362 0.9897 0.00%
2008-07-23 0 2.600 2.600 2.620 2.600 2.610 185,000 481,610 2.6033 0.987 0.987 0.995 0.987 0.991 487,240 0.9884 0.39%
2008-07-22 0 2.590 2.590 2.600 2.580 2.610 87,000 225,540 2.5924 0.983 0.983 0.987 0.980 0.991 229,134 0.9843 0.00%
2008-07-21 0 2.590 2.590 2.610 2.580 2.620 283,000 734,230 2.5945 0.983 0.983 0.991 0.980 0.995 745,345 0.9851 0.39%
2008-07-18 0 2.580 2.550 2.580 2.540 2.600 894,000 2,298,220 2.5707 0.980 0.968 0.980 0.964 0.987 2,354,554 0.9761 -0.39%
2008-07-17 0 2.590 2.590 2.600 2.540 2.610 559,000 1,448,630 2.5915 0.983 0.983 0.987 0.964 0.991 1,472,254 0.9840 1.97%
2008-07-16 0 2.540 2.530 2.540 2.530 2.540 1,336,000 3,393,180 2.5398 0.964 0.961 0.964 0.961 0.964 3,518,662 0.9643 0.79%
2008-07-15 0 2.520 2.520 2.550 2.520 2.600 396,000 1,007,520 2.5442 0.957 0.957 0.968 0.957 0.987 1,042,957 0.9660 -3.45%
2008-07-14 0 2.610 2.600 2.610 2.450 2.610 1,347,000 3,419,290 2.5384 0.991 0.987 0.991 0.930 0.991 3,547,633 0.9638 0.38%
2008-07-11 0 2.600 2.600 2.610 2.550 2.620 1,533,000 3,980,990 2.5969 0.987 0.987 0.991 0.968 0.995 4,037,506 0.9860 0.39%
2008-07-10 0 2.590 2.580 2.600 2.550 2.610 1,550,000 3,996,660 2.5785 0.983 0.980 0.987 0.968 0.991 4,082,280 0.9790 0.39%
2008-07-09 0 2.580 2.570 2.580 2.550 2.680 24,927,500 64,773,491 2.5985 0.980 0.976 0.980 0.968 1.018 65,652,277 0.9866 -1.53%
2008-07-08 0 2.620 2.620 2.630 2.520 2.760 62,367,000 162,480,660 2.6052 0.995 0.995 0.999 0.957 1.048 164,257,769 0.9892

Webb-site Database - Powered By Linux Group

Back to top