DAWNRAYS PHARMACEUTICAL (HOLDINGS) LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02348  2003-07-11    
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
2026-06-10 0 1.040 1.040 1.050 1.040 1.050 124,000 130,160 1.0497 1.040 1.040 1.050 1.040 1.050 124,000 1.0497 -2.80%
2026-06-09 0 1.070 1.070 1.080 - - 0 0 - 1.070 1.070 1.080 - - 0 - 0.00%
2026-06-08 0 1.070 1.060 1.070 1.070 1.070 22,500 23,925 1.0633 1.070 1.060 1.070 1.070 1.070 22,500 1.0633 0.00%
2026-06-05 0 1.070 1.050 1.070 1.050 1.070 32,000 34,160 1.0675 1.070 1.050 1.070 1.050 1.070 32,000 1.0675 0.94%
2026-06-04 0 1.060 1.050 1.060 1.060 1.060 53,000 56,170 1.0598 1.060 1.050 1.060 1.060 1.060 53,000 1.0598 0.95%
2026-06-03 0 1.050 1.050 1.090 1.050 1.060 48,000 50,520 1.0525 1.050 1.050 1.090 1.050 1.060 48,000 1.0525 0.00%
2026-06-02 0 1.050 1.050 1.080 - - 0 0 - 1.050 1.050 1.080 - - 0 - 0.00%
2026-06-01 0 1.050 1.050 1.070 1.050 1.050 8,000 8,400 1.0500 1.050 1.050 1.070 1.050 1.050 8,000 1.0500 0.00%
2026-05-29 0 1.050 1.050 1.070 1.040 1.060 12,000 12,600 1.0500 1.050 1.050 1.070 1.040 1.060 12,000 1.0500 -0.94%
2026-05-28 0 1.060 1.050 1.070 1.060 1.070 192,000 203,960 1.0623 1.060 1.050 1.070 1.060 1.070 192,000 1.0623 0.00%
2026-05-27 0 1.060 1.060 1.080 1.050 1.090 464,000 492,720 1.0619 1.060 1.060 1.080 1.050 1.090 464,000 1.0619 0.76%
2026-05-26 0 1.100 1.100 1.120 1.100 1.110 324,000 358,200 1.1056 1.052 1.052 1.071 1.052 1.062 338,783 1.0573 -0.90%
2026-05-22 0 1.110 1.110 1.120 1.110 1.130 280,000 313,680 1.1203 1.062 1.062 1.071 1.062 1.081 292,776 1.0714 -0.89%
2026-05-21 0 1.120 1.120 1.150 1.120 1.130 120,000 135,480 1.1290 1.071 1.071 1.100 1.071 1.081 125,475 1.0797 -0.88%
2026-05-20 0 1.130 1.130 1.140 1.120 1.130 24,000 26,960 1.1233 1.081 1.081 1.090 1.071 1.081 25,095 1.0743 0.89%
2026-05-19 0 1.120 1.120 1.150 1.120 1.120 20,000 22,400 1.1200 1.071 1.071 1.100 1.071 1.071 20,913 1.0711 0.00%
2026-05-18 0 1.120 1.120 1.150 1.110 1.130 88,000 98,200 1.1159 1.071 1.071 1.100 1.062 1.081 92,015 1.0672 0.00%
2026-05-15 0 1.120 1.120 1.140 1.110 1.140 36,000 40,680 1.1300 1.071 1.071 1.090 1.062 1.090 37,643 1.0807 -0.88%
2026-05-14 0 1.130 1.130 1.140 1.130 1.130 36,000 40,680 1.1300 1.081 1.081 1.090 1.081 1.081 37,643 1.0807 0.89%
2026-05-13 0 1.120 1.120 1.130 1.120 1.130 156,000 174,760 1.1203 1.071 1.071 1.081 1.071 1.081 163,118 1.0714 -1.75%
2026-05-12 0 1.140 1.130 1.150 1.130 1.140 72,000 81,680 1.1344 1.090 1.081 1.100 1.081 1.090 75,285 1.0849 0.00%
2026-05-11 0 1.140 1.130 1.140 1.130 1.140 88,000 99,800 1.1341 1.090 1.081 1.090 1.081 1.090 92,015 1.0846 0.00%
2026-05-08 0 1.140 1.140 1.160 1.140 1.140 256,000 291,840 1.1400 1.090 1.090 1.109 1.090 1.090 267,681 1.0903 -0.87%
2026-05-07 0 1.150 1.150 1.160 1.130 1.160 62,000 71,180 1.1481 1.100 1.100 1.109 1.081 1.109 64,829 1.0980 0.88%
2026-05-06 0 1.140 1.140 1.170 1.130 1.160 104,000 118,840 1.1427 1.090 1.090 1.119 1.081 1.109 108,745 1.0928 -0.87%
2026-05-05 0 1.150 1.130 1.150 - - 0 0 - 1.100 1.081 1.100 - - 0 - 0.00%
2026-05-04 0 1.150 1.150 1.160 1.130 1.150 84,000 96,000 1.1429 1.100 1.100 1.109 1.081 1.100 87,833 1.0930 1.77%
2026-04-30 0 1.130 1.130 1.160 1.130 1.160 104,000 119,600 1.1500 1.081 1.081 1.109 1.081 1.109 108,745 1.0998 -0.88%
2026-04-29 0 1.140 1.140 1.160 1.140 1.150 44,000 50,280 1.1427 1.090 1.090 1.109 1.090 1.100 46,008 1.0929 0.00%
2026-04-28 0 1.140 1.140 1.150 - - 0 0 - 1.090 1.090 1.100 - - 0 - 0.88%
2026-04-27 0 1.130 1.130 1.160 1.130 1.160 116,000 132,880 1.1455 1.081 1.081 1.109 1.081 1.109 121,293 1.0955 0.89%
2026-04-24 0 1.120 1.120 1.160 1.120 1.130 24,000 27,080 1.1283 1.071 1.071 1.109 1.071 1.081 25,095 1.0791 -1.75%
2026-04-23 0 1.140 1.120 1.150 1.140 1.140 24,000 27,360 1.1400 1.090 1.071 1.100 1.090 1.090 25,095 1.0903 0.00%
2026-04-22 0 1.140 1.120 1.160 1.120 1.140 140,000 157,320 1.1237 1.090 1.071 1.109 1.071 1.090 146,388 1.0747 1.79%
2026-04-21 0 1.120 1.120 1.140 1.110 1.120 24,000 26,840 1.1183 1.071 1.071 1.090 1.062 1.071 25,095 1.0695 0.00%
2026-04-20 0 1.120 1.120 1.150 1.120 1.150 140,000 158,440 1.1317 1.071 1.071 1.100 1.071 1.100 146,388 1.0823 0.90%
2026-04-17 0 1.110 1.110 1.120 1.110 1.130 204,000 227,520 1.1153 1.062 1.062 1.071 1.062 1.081 213,308 1.0666 -1.77%
2026-04-16 0 1.130 1.120 1.130 1.110 1.130 52,000 57,800 1.1115 1.081 1.071 1.081 1.062 1.081 54,373 1.0630 1.80%
2026-04-15 0 1.110 1.110 1.150 1.110 1.150 84,000 94,160 1.1210 1.062 1.062 1.100 1.062 1.100 87,833 1.0720 0.91%
2026-04-14 0 1.100 1.100 1.120 1.100 1.100 28,000 30,800 1.1000 1.052 1.052 1.071 1.052 1.052 29,278 1.0520 -2.65%
2026-04-13 0 1.130 1.130 1.140 1.090 1.130 516,000 571,040 1.1067 1.081 1.081 1.090 1.042 1.081 539,544 1.0584 0.89%
2026-04-10 0 1.120 1.110 1.130 1.110 1.140 345,000 387,100 1.1220 1.071 1.062 1.081 1.062 1.090 360,741 1.0731 -1.75%
2026-04-09 0 1.140 1.130 1.170 1.130 1.150 108,000 123,200 1.1407 1.090 1.081 1.119 1.081 1.100 112,928 1.0910 -0.87%
2026-04-08 0 1.150 1.150 1.170 1.150 1.170 84,000 97,480 1.1605 1.100 1.100 1.119 1.100 1.119 87,833 1.1098 -0.86%
2026-04-02 0 1.160 1.140 1.160 1.140 1.160 152,000 174,400 1.1474 1.109 1.090 1.109 1.090 1.109 158,935 1.0973 1.75%
2026-04-01 0 1.140 1.120 1.150 1.080 1.160 418,000 466,180 1.1153 1.090 1.071 1.100 1.033 1.109 437,072 1.0666 5.56%
2026-03-31 0 1.080 1.080 1.100 1.060 1.080 136,000 145,400 1.0691 1.033 1.033 1.052 1.014 1.033 142,205 1.0225 0.00%
2026-03-30 0 1.080 1.080 1.090 1.080 1.130 977,000 1,068,800 1.0940 1.033 1.033 1.042 1.033 1.081 1,021,578 1.0462 -4.42%
2026-03-27 0 1.130 1.130 1.140 1.120 1.130 56,000 63,200 1.1286 1.081 1.081 1.090 1.071 1.081 58,555 1.0793 1.80%
2026-03-26 0 1.110 1.110 1.140 1.110 1.130 112,000 125,120 1.1171 1.062 1.062 1.090 1.062 1.081 117,110 1.0684 -0.89%
2026-03-25 0 1.120 1.120 1.150 1.110 1.130 156,000 174,840 1.1208 1.071 1.071 1.100 1.062 1.081 163,118 1.0719 0.00%
2026-03-24 0 1.120 1.120 1.140 1.120 1.130 40,000 45,160 1.1290 1.071 1.071 1.090 1.071 1.081 41,825 1.0797 0.00%
2026-03-23 0 1.120 1.110 1.130 1.110 1.130 116,000 130,080 1.1214 1.071 1.062 1.081 1.062 1.081 121,293 1.0724 -0.88%
2026-03-20 0 1.130 1.130 1.150 1.130 1.150 96,000 108,640 1.1317 1.081 1.081 1.100 1.081 1.100 100,380 1.0823 -1.74%
2026-03-19 0 1.150 1.130 1.160 1.130 1.150 164,000 187,600 1.1439 1.100 1.081 1.109 1.081 1.100 171,483 1.0940 1.77%
2026-03-18 0 1.130 1.130 1.150 1.130 1.140 100,000 113,120 1.1312 1.081 1.081 1.100 1.081 1.090 104,563 1.0818 0.00%
2026-03-17 0 1.130 1.130 1.150 1.130 1.160 132,000 150,400 1.1394 1.081 1.081 1.100 1.081 1.109 138,023 1.0897 -2.59%
2026-03-16 0 1.160 1.140 1.160 1.130 1.160 208,000 236,840 1.1387 1.109 1.090 1.109 1.081 1.109 217,490 1.0890 2.65%
2026-03-13 0 1.130 1.130 1.150 1.120 1.150 452,000 512,400 1.1336 1.081 1.081 1.100 1.071 1.100 472,624 1.0842 -1.74%
2026-03-12 0 1.150 1.150 1.160 1.140 1.150 76,000 86,960 1.1442 1.100 1.100 1.109 1.090 1.100 79,468 1.0943 0.00%
2026-03-11 0 1.150 1.150 1.160 1.150 1.170 148,000 170,960 1.1551 1.100 1.100 1.109 1.100 1.119 154,753 1.1047 -0.86%
2026-03-10 0 1.160 1.160 1.170 1.150 1.170 76,000 87,840 1.1558 1.109 1.109 1.119 1.100 1.119 79,468 1.1054 0.87%
2026-03-09 0 1.150 1.140 1.160 1.140 1.160 224,000 257,360 1.1489 1.100 1.090 1.109 1.090 1.109 234,221 1.0988 -0.86%
2026-03-06 0 1.160 1.160 1.170 1.160 1.170 80,000 92,960 1.1620 1.109 1.109 1.119 1.109 1.119 83,650 1.1113 0.00%
2026-03-05 0 1.160 1.160 1.170 1.160 1.160 116,000 134,560 1.1600 1.109 1.109 1.119 1.109 1.109 121,293 1.1094 0.00%
2026-03-04 0 1.160 1.160 1.170 1.160 1.170 184,000 214,320 1.1648 1.109 1.109 1.119 1.109 1.119 192,395 1.1140 -0.85%
2026-03-03 0 1.170 1.170 1.190 1.170 1.200 164,000 193,360 1.1790 1.119 1.119 1.138 1.119 1.148 171,483 1.1276 -2.50%
2026-03-02 0 1.200 1.170 1.200 1.180 1.200 268,000 317,440 1.1845 1.148 1.119 1.148 1.129 1.148 280,228 1.1328 0.84%
2026-02-27 0 1.190 1.190 1.200 1.190 1.200 16,000 19,080 1.1925 1.138 1.138 1.148 1.138 1.148 16,730 1.1405 -0.83%
2026-02-26 0 1.200 1.190 1.200 1.190 1.200 48,000 57,360 1.1950 1.148 1.138 1.148 1.138 1.148 50,190 1.1429 -0.83%
2026-02-25 0 1.210 1.190 1.210 1.200 1.210 36,000 43,520 1.2089 1.157 1.138 1.157 1.148 1.157 37,643 1.1561 0.83%
2026-02-24 0 1.200 1.190 1.210 1.190 1.220 104,000 125,320 1.2050 1.148 1.138 1.157 1.138 1.167 108,745 1.1524 -0.83%
2026-02-23 0 1.210 1.190 1.210 1.210 1.210 8,000 9,680 1.2100 1.157 1.138 1.157 1.157 1.157 8,365 1.1572 0.00%
2026-02-20 0 1.210 1.190 1.220 1.180 1.210 379,000 457,800 1.2079 1.157 1.138 1.167 1.129 1.157 396,293 1.1552 0.00%
2026-02-16 0 1.210 1.190 1.210 1.190 1.220 36,000 43,800 1.2167 1.157 1.138 1.157 1.138 1.167 37,643 1.1636 2.54%
2026-02-13 0 1.180 1.160 1.190 1.160 1.190 196,000 229,480 1.1708 1.129 1.109 1.138 1.109 1.138 204,943 1.1197 0.00%
2026-02-12 0 1.180 1.180 1.190 1.180 1.190 168,000 198,280 1.1802 1.129 1.129 1.138 1.129 1.138 175,665 1.1287 0.00%
2026-02-11 0 1.180 1.180 1.200 1.180 1.210 204,000 244,480 1.1984 1.129 1.129 1.148 1.129 1.157 213,308 1.1461 -0.84%
2026-02-10 0 1.190 1.190 1.210 1.190 1.190 60,000 71,400 1.1900 1.138 1.138 1.157 1.138 1.138 62,738 1.1381 -0.83%
2026-02-09 0 1.200 1.180 1.210 1.180 1.210 252,000 301,800 1.1976 1.148 1.129 1.157 1.129 1.157 263,498 1.1454 0.84%
2026-02-06 0 1.190 1.190 1.200 1.180 1.190 196,000 232,080 1.1841 1.138 1.138 1.148 1.129 1.138 204,943 1.1324 0.00%
2026-02-05 0 1.190 1.190 1.200 1.180 1.200 132,000 157,440 1.1927 1.138 1.138 1.148 1.129 1.148 138,023 1.1407 0.00%
2026-02-04 0 1.190 1.180 1.190 1.170 1.190 144,000 170,360 1.1831 1.138 1.129 1.138 1.119 1.138 150,570 1.1314 2.59%
2026-02-03 0 1.160 1.160 1.170 1.160 1.170 24,000 27,880 1.1617 1.109 1.109 1.119 1.109 1.119 25,095 1.1110 0.87%
2026-02-02 0 1.150 1.150 1.160 1.140 1.160 316,000 364,400 1.1532 1.100 1.100 1.109 1.090 1.109 330,418 1.1028 -0.86%
2026-01-30 0 1.160 1.150 1.170 1.150 1.170 192,000 222,880 1.1608 1.109 1.100 1.119 1.100 1.119 200,760 1.1102 0.00%
2026-01-29 0 1.160 1.160 1.180 1.150 1.180 240,000 279,160 1.1632 1.109 1.109 1.129 1.100 1.129 250,951 1.1124 0.00%
2026-01-28 0 1.160 1.150 1.160 1.140 1.160 320,000 368,720 1.1523 1.109 1.100 1.109 1.090 1.109 334,601 1.1020 0.00%
2026-01-27 0 1.160 1.150 1.160 1.150 1.170 436,000 505,880 1.1603 1.109 1.100 1.109 1.100 1.119 455,894 1.1096 -0.85%
2026-01-26 0 1.170 1.160 1.170 1.160 1.170 167,000 195,070 1.1681 1.119 1.109 1.119 1.109 1.119 174,620 1.1171 0.00%
2026-01-23 0 1.170 1.160 1.170 1.160 1.170 548,000 636,800 1.1620 1.119 1.109 1.119 1.109 1.119 573,004 1.1113 0.00%
2026-01-22 0 1.170 1.160 1.170 1.160 1.190 524,000 612,880 1.1696 1.119 1.109 1.119 1.109 1.138 547,909 1.1186 0.00%
2026-01-21 0 1.170 1.170 1.180 1.170 1.190 448,000 528,480 1.1796 1.119 1.119 1.129 1.119 1.138 468,441 1.1282 -0.85%
2026-01-20 0 1.180 1.180 1.190 1.180 1.180 440,000 519,200 1.1800 1.129 1.129 1.138 1.129 1.129 460,076 1.1285 0.00%
2026-01-19 0 1.180 1.180 1.190 1.180 1.200 728,000 866,880 1.1908 1.129 1.129 1.138 1.129 1.148 761,217 1.1388 -1.67%
2026-01-16 0 1.200 1.190 1.210 1.190 1.220 88,000 105,680 1.2009 1.148 1.138 1.157 1.138 1.167 92,015 1.1485 0.84%
2026-01-15 0 1.190 1.190 1.200 1.190 1.210 100,000 119,600 1.1960 1.138 1.138 1.148 1.138 1.157 104,563 1.1438 -0.83%
2026-01-14 0 1.200 1.200 1.210 1.190 1.200 112,000 133,840 1.1950 1.148 1.148 1.157 1.138 1.148 117,110 1.1429 0.84%
2026-01-13 0 1.190 1.190 1.200 1.190 1.200 104,000 123,960 1.1919 1.138 1.138 1.148 1.138 1.148 108,745 1.1399 0.00%
2026-01-12 0 1.190 1.190 1.200 1.190 1.220 132,000 158,320 1.1994 1.138 1.138 1.148 1.138 1.167 138,023 1.1471 -0.83%
2026-01-09 0 1.200 1.190 1.220 1.190 1.210 88,000 105,480 1.1986 1.148 1.138 1.167 1.138 1.157 92,015 1.1463 0.84%
2026-01-08 0 1.190 1.190 1.220 1.190 1.200 76,000 90,880 1.1958 1.138 1.138 1.167 1.138 1.148 79,468 1.1436 -0.83%
2026-01-07 0 1.200 1.190 1.210 1.190 1.200 88,000 104,960 1.1927 1.148 1.138 1.157 1.138 1.148 92,015 1.1407 0.00%
2026-01-06 0 1.200 1.200 1.210 1.190 1.200 536,000 642,920 1.1995 1.148 1.148 1.157 1.138 1.148 560,456 1.1471 0.00%
2026-01-05 0 1.200 1.190 1.200 1.190 1.210 280,000 336,400 1.2014 1.148 1.138 1.148 1.138 1.157 292,776 1.1490 -0.83%
2026-01-02 0 1.210 1.210 1.220 1.200 1.220 100,000 120,880 1.2088 1.157 1.157 1.167 1.148 1.167 104,563 1.1561 -0.82%
2025-12-31 0 1.220 1.210 1.220 1.200 1.220 280,000 338,840 1.2101 1.167 1.157 1.167 1.148 1.167 292,776 1.1573 0.83%
2025-12-30 0 1.210 1.210 1.240 1.210 1.230 104,000 127,120 1.2223 1.157 1.157 1.186 1.157 1.176 108,745 1.1690 0.00%
2025-12-29 0 1.210 1.210 1.220 1.200 1.220 160,000 192,760 1.2048 1.157 1.157 1.167 1.148 1.167 167,300 1.1522 0.00%
2025-12-24 0 1.210 1.210 1.220 1.210 1.220 30,801 37,237 1.2090 1.157 1.157 1.167 1.157 1.167 32,206 1.1562 -0.82%
2025-12-23 0 1.220 1.220 1.230 1.210 1.230 76,000 92,640 1.2189 1.167 1.167 1.176 1.157 1.176 79,468 1.1658 0.83%
2025-12-22 0 1.210 1.210 1.220 1.210 1.230 224,000 273,120 1.2193 1.157 1.157 1.167 1.157 1.176 234,221 1.1661 -1.63%
2025-12-19 0 1.230 1.230 1.240 1.210 1.230 208,000 253,400 1.2183 1.176 1.176 1.186 1.157 1.176 217,490 1.1651 -0.81%
2025-12-18 0 1.240 1.230 1.250 1.210 1.240 430,000 532,380 1.2381 1.186 1.176 1.195 1.157 1.186 449,620 1.1841 0.81%
2025-12-17 0 1.230 1.220 1.240 1.220 1.240 24,000 29,560 1.2317 1.176 1.167 1.186 1.167 1.186 25,095 1.1779 0.82%
2025-12-16 0 1.220 1.220 1.240 1.220 1.250 244,000 301,200 1.2344 1.167 1.167 1.186 1.167 1.195 255,133 1.1806 0.83%
2025-12-15 0 1.210 1.210 1.220 1.210 1.230 168,000 203,880 1.2136 1.157 1.157 1.167 1.157 1.176 175,665 1.1606 0.00%
2025-12-12 0 1.210 1.210 1.230 1.200 1.250 108,000 131,960 1.2219 1.157 1.157 1.176 1.148 1.195 112,928 1.1685 0.00%
2025-12-11 0 1.210 1.210 1.230 1.210 1.220 52,000 63,320 1.2177 1.157 1.157 1.176 1.157 1.167 54,373 1.1646 0.00%
2025-12-10 0 1.210 1.210 1.230 1.210 1.220 128,000 154,960 1.2106 1.157 1.157 1.176 1.157 1.167 133,840 1.1578 -0.82%
2025-12-09 0 1.220 1.220 1.240 1.220 1.240 72,000 88,320 1.2267 1.167 1.167 1.186 1.167 1.186 75,285 1.1731 -0.81%
2025-12-08 0 1.230 1.230 1.240 1.230 1.250 74,000 91,960 1.2427 1.176 1.176 1.186 1.176 1.195 77,376 1.1885 -1.60%
2025-12-05 0 1.250 1.230 1.250 1.210 1.250 400,000 492,800 1.2320 1.195 1.176 1.195 1.157 1.195 418,251 1.1782 0.81%
2025-12-04 0 1.240 1.220 1.240 1.230 1.240 44,000 54,400 1.2364 1.186 1.167 1.186 1.176 1.186 46,008 1.1824 0.81%
2025-12-03 0 1.230 1.230 1.240 1.220 1.240 92,000 113,920 1.2383 1.176 1.176 1.186 1.167 1.186 96,198 1.1842 -0.81%
2025-12-02 0 1.240 1.220 1.240 1.220 1.250 72,000 89,160 1.2383 1.186 1.167 1.186 1.167 1.195 75,285 1.1843 0.81%
2025-12-01 0 1.230 1.220 1.240 1.220 1.250 284,000 349,440 1.2304 1.176 1.167 1.186 1.167 1.195 296,958 1.1767 -1.60%
2025-11-28 0 1.250 1.240 1.250 1.230 1.250 120,000 148,720 1.2393 1.195 1.186 1.195 1.176 1.195 125,475 1.1853 0.81%
2025-11-27 0 1.240 1.240 1.250 1.230 1.250 1,253,300 1,555,705 1.2413 1.186 1.186 1.195 1.176 1.195 1,310,485 1.1871 1.64%
2025-11-26 0 1.220 1.210 1.220 1.170 1.240 568,000 689,320 1.2136 1.167 1.157 1.167 1.119 1.186 593,916 1.1606 5.17%
2025-11-25 0 1.160 1.160 1.170 1.150 1.170 244,000 282,600 1.1582 1.109 1.109 1.119 1.100 1.119 255,133 1.1077 -0.85%
2025-11-24 0 1.170 1.170 1.180 1.150 1.170 88,000 102,360 1.1632 1.119 1.119 1.129 1.100 1.119 92,015 1.1124 0.86%
2025-11-21 0 1.160 1.150 1.160 1.140 1.160 64,000 73,520 1.1488 1.109 1.100 1.109 1.090 1.109 66,920 1.0986 0.87%
2025-11-20 0 1.150 1.150 1.220 1.140 1.160 282,000 324,520 1.1508 1.100 1.100 1.167 1.090 1.109 294,867 1.1006 -0.86%
2025-11-19 0 1.160 1.150 1.190 1.140 1.160 152,000 175,360 1.1537 1.109 1.100 1.138 1.090 1.109 158,935 1.1033 0.87%
2025-11-18 0 1.150 1.140 1.160 1.140 1.180 502,852 583,594 1.1606 1.100 1.090 1.109 1.090 1.129 525,796 1.1099 -1.71%
2025-11-17 0 1.170 1.160 1.170 1.160 1.200 132,000 156,000 1.1818 1.119 1.109 1.119 1.109 1.148 138,023 1.1302 -0.85%
2025-11-14 0 1.180 1.180 1.190 1.170 1.180 52,000 61,080 1.1746 1.129 1.129 1.138 1.119 1.129 54,373 1.1234 0.85%
2025-11-13 0 1.170 1.170 1.180 1.170 1.180 312,000 367,040 1.1764 1.119 1.119 1.129 1.119 1.129 326,236 1.1251 -0.85%
2025-11-12 0 1.180 1.170 1.180 1.170 1.190 280,000 330,000 1.1786 1.129 1.119 1.129 1.119 1.138 292,776 1.1271 0.85%
2025-11-11 0 1.170 1.160 1.190 1.160 1.200 376,000 441,320 1.1737 1.119 1.109 1.138 1.109 1.148 393,156 1.1225 0.00%
2025-11-10 0 1.170 1.170 1.220 1.170 1.180 8,000 9,400 1.1750 1.119 1.119 1.167 1.119 1.129 8,365 1.1237 -0.85%
2025-11-07 0 1.180 1.180 1.220 1.180 1.190 166,000 196,840 1.1858 1.129 1.129 1.167 1.129 1.138 173,574 1.1340 0.00%
2025-11-06 0 1.180 1.180 1.220 1.180 1.200 92,000 109,760 1.1930 1.129 1.129 1.167 1.129 1.148 96,198 1.1410 0.00%
2025-11-05 0 1.180 1.180 1.220 1.180 1.180 44,000 51,920 1.1800 1.129 1.129 1.167 1.129 1.129 46,008 1.1285 -1.67%
2025-11-04 0 1.200 1.190 1.200 1.190 1.220 188,000 223,840 1.1906 1.148 1.138 1.148 1.138 1.167 196,578 1.1387 0.84%
2025-11-03 0 1.190 1.190 1.220 1.190 1.220 88,000 106,800 1.2136 1.138 1.138 1.167 1.138 1.167 92,015 1.1607 -0.83%
2025-10-31 0 1.200 1.190 1.210 - - 0 0 - 1.148 1.138 1.157 - - 0 - 0.00%
2025-10-30 0 1.200 1.190 1.220 1.200 1.210 932,000 1,123,040 1.2050 1.148 1.138 1.167 1.148 1.157 974,525 1.1524 0.00%
2025-10-28 0 1.200 1.200 1.220 1.190 1.210 52,000 62,440 1.2008 1.148 1.148 1.167 1.138 1.157 54,373 1.1484 -0.83%
2025-10-27 0 1.210 1.200 1.220 1.190 1.210 132,000 158,720 1.2024 1.157 1.148 1.167 1.138 1.157 138,023 1.1500 0.00%
2025-10-24 0 1.210 1.170 1.210 1.190 1.210 404,000 483,240 1.1961 1.157 1.119 1.157 1.138 1.157 422,433 1.1439 3.42%
2025-10-23 0 1.170 1.170 1.180 1.160 1.180 104,000 121,920 1.1723 1.119 1.119 1.129 1.109 1.129 108,745 1.1212 0.86%
2025-10-22 0 1.160 1.160 1.180 1.140 1.180 1,440,000 1,669,600 1.1594 1.109 1.109 1.129 1.090 1.129 1,505,703 1.1089 -1.69%
2025-10-21 0 1.180 1.180 1.190 1.180 1.190 70,000 83,000 1.1857 1.129 1.129 1.138 1.129 1.138 73,194 1.1340 -0.84%
2025-10-20 0 1.190 1.180 1.200 1.180 1.200 192,000 228,520 1.1902 1.138 1.129 1.148 1.129 1.148 200,760 1.1383 0.00%
2025-10-17 0 1.190 1.180 1.190 1.180 1.190 188,000 223,480 1.1887 1.138 1.129 1.138 1.129 1.138 196,578 1.1369 -0.83%
2025-10-16 0 1.200 1.190 1.200 1.190 1.210 256,000 307,520 1.2013 1.148 1.138 1.148 1.138 1.157 267,681 1.1488 0.00%
2025-10-15 0 1.200 1.200 1.240 1.200 1.220 128,000 154,600 1.2078 1.148 1.148 1.186 1.148 1.167 133,840 1.1551 -1.64%
2025-10-14 0 1.220 1.220 1.230 1.220 1.240 248,000 304,720 1.2287 1.167 1.167 1.176 1.167 1.186 259,316 1.1751 0.83%
2025-10-13 0 1.210 1.210 1.240 1.200 1.200 28,000 33,600 1.2000 1.157 1.157 1.186 1.148 1.148 29,278 1.1476 -1.63%
2025-10-10 0 1.230 1.230 1.240 1.230 1.260 352,000 436,480 1.2400 1.176 1.176 1.186 1.176 1.205 368,061 1.1859 -0.81%
2025-10-09 0 1.240 1.240 1.250 1.230 1.250 120,000 148,360 1.2363 1.186 1.186 1.195 1.176 1.195 125,475 1.1824 -0.80%
2025-10-08 0 1.250 1.250 1.260 1.220 1.260 884,000 1,105,480 1.2505 1.195 1.195 1.205 1.167 1.205 924,335 1.1960 2.46%
2025-10-06 0 1.220 1.210 1.240 1.200 1.240 192,000 235,880 1.2285 1.167 1.157 1.186 1.148 1.186 200,760 1.1749 1.67%
2025-10-03 0 1.200 1.200 1.210 1.190 1.210 180,000 216,440 1.2024 1.148 1.148 1.157 1.138 1.157 188,213 1.1500 0.00%
2025-10-02 0 1.200 1.200 1.230 1.200 1.230 540,000 656,280 1.2153 1.148 1.148 1.176 1.148 1.176 564,639 1.1623 1.69%
2025-09-30 0 1.180 1.180 1.210 1.180 1.210 236,000 281,760 1.1939 1.129 1.129 1.157 1.129 1.157 246,768 1.1418 -0.84%
2025-09-29 0 1.190 1.190 1.200 1.180 1.210 520,000 619,600 1.1915 1.138 1.138 1.148 1.129 1.157 543,726 1.1395 -1.65%
2025-09-26 0 1.210 1.200 1.210 1.200 1.210 272,000 328,520 1.2078 1.157 1.148 1.157 1.148 1.157 284,411 1.1551 -0.82%
2025-09-25 0 1.220 1.210 1.230 1.210 1.230 112,000 137,400 1.2268 1.167 1.157 1.176 1.157 1.176 117,110 1.1733 -0.81%
2025-09-24 0 1.230 1.230 1.240 1.220 1.240 348,000 430,000 1.2356 1.176 1.176 1.186 1.167 1.186 363,878 1.1817 0.00%
2025-09-23 0 1.230 1.220 1.240 1.200 1.240 592,000 723,760 1.2226 1.176 1.167 1.186 1.148 1.186 619,011 1.1692 1.65%
2025-09-22 0 1.210 1.200 1.210 1.200 1.220 196,000 237,200 1.2102 1.157 1.148 1.157 1.148 1.167 204,943 1.1574 0.00%
2025-09-19 0 1.210 1.210 1.220 1.200 1.220 296,000 358,280 1.2104 1.157 1.157 1.167 1.148 1.167 309,506 1.1576 0.00%
2025-09-18 0 1.210 1.210 1.220 1.210 1.220 256,000 311,360 1.2163 1.157 1.157 1.167 1.157 1.167 267,681 1.1632 -0.82%
2025-09-17 0 1.220 1.210 1.230 1.210 1.260 376,000 465,640 1.2384 1.167 1.157 1.176 1.157 1.205 393,156 1.1844 -0.81%
2025-09-16 0 1.230 1.230 1.250 1.210 1.250 1,013,000 1,256,470 1.2403 1.176 1.176 1.195 1.157 1.195 1,059,221 1.1862 2.93%
2025-09-15 0 1.210 1.200 1.210 1.170 1.210 1,136,000 1,356,200 1.1938 1.143 1.133 1.143 1.105 1.143 1,202,743 1.1276 -0.82%
2025-09-12 0 1.220 1.210 1.220 1.200 1.230 958,000 1,163,100 1.2141 1.152 1.143 1.152 1.133 1.162 1,014,285 1.1467 -0.81%
2025-09-11 0 1.230 1.210 1.230 1.200 1.230 621,000 753,050 1.2126 1.162 1.143 1.162 1.133 1.162 657,485 1.1453 0.00%
2025-09-10 0 1.230 1.220 1.230 1.220 1.240 236,000 290,080 1.2292 1.162 1.152 1.162 1.152 1.171 249,866 1.1609 -0.81%
2025-09-09 0 1.240 1.230 1.250 1.220 1.240 180,000 221,400 1.2300 1.171 1.162 1.181 1.152 1.171 190,575 1.1617 0.00%
2025-09-08 0 1.240 1.230 1.250 1.220 1.250 188,000 231,960 1.2338 1.171 1.162 1.181 1.152 1.181 199,045 1.1654 -0.80%
2025-09-05 0 1.250 1.220 1.250 1.200 1.250 544,000 664,480 1.2215 1.181 1.152 1.181 1.133 1.181 575,961 1.1537 1.63%
2025-09-04 0 1.230 1.210 1.240 1.210 1.230 372,000 452,800 1.2172 1.162 1.143 1.171 1.143 1.162 393,856 1.1497 -2.38%
2025-09-03 0 1.260 1.230 1.270 1.230 1.260 112,000 138,800 1.2393 1.190 1.162 1.200 1.162 1.190 118,580 1.1705 1.61%
2025-09-02 0 1.240 1.240 1.260 1.210 1.250 488,000 598,600 1.2266 1.171 1.171 1.190 1.143 1.181 516,671 1.1586 0.00%
2025-09-01 0 1.240 1.240 1.260 1.240 1.270 228,000 287,960 1.2630 1.171 1.171 1.190 1.171 1.200 241,396 1.1929 -1.59%
2025-08-29 0 1.260 1.230 1.260 1.210 1.250 280,000 346,380 1.2371 1.190 1.162 1.190 1.143 1.181 296,451 1.1684 3.28%
2025-08-28 0 1.220 1.220 1.240 1.220 1.230 416,000 509,360 1.2244 1.152 1.152 1.171 1.152 1.162 440,441 1.1565 0.00%
2025-08-27 0 1.220 1.220 1.230 1.220 1.240 644,000 789,320 1.2257 1.152 1.152 1.162 1.152 1.171 681,837 1.1576 -2.40%
2025-08-26 0 1.250 1.240 1.250 1.220 1.250 852,000 1,050,840 1.2334 1.181 1.171 1.181 1.152 1.181 902,057 1.1649 0.00%
2025-08-25 0 1.250 1.230 1.250 1.180 1.250 2,314,000 2,810,720 1.2147 1.181 1.162 1.181 1.115 1.181 2,449,953 1.1473 -3.10%
2025-08-22 0 1.290 1.270 1.280 1.280 1.310 2,880,000 3,725,360 1.2935 1.218 1.200 1.209 1.209 1.237 3,049,207 1.2217 -0.77%
2025-08-21 0 1.300 1.280 1.300 1.280 1.310 1,168,000 1,508,760 1.2917 1.228 1.209 1.228 1.209 1.237 1,236,623 1.2201 0.78%
2025-08-20 0 1.290 1.270 1.290 1.270 1.310 2,774,000 3,549,580 1.2796 1.218 1.200 1.218 1.200 1.237 2,936,979 1.2086 -1.53%
2025-08-19 0 1.310 1.290 1.310 1.290 1.320 1,528,150 1,987,709 1.3007 1.237 1.218 1.237 1.218 1.247 1,617,932 1.2285 0.00%
2025-08-18 0 1.310 1.310 1.320 1.280 1.350 2,528,000 3,287,120 1.3003 1.237 1.237 1.247 1.209 1.275 2,676,526 1.2281 -2.96%
2025-08-15 0 1.350 1.330 1.380 1.280 1.390 2,296,000 3,048,640 1.3278 1.275 1.256 1.303 1.209 1.313 2,430,896 1.2541 0.75%
2025-08-14 0 1.340 1.340 1.350 1.330 1.380 384,000 515,520 1.3425 1.266 1.266 1.275 1.256 1.303 406,561 1.2680 -2.90%
2025-08-13 0 1.380 1.360 1.390 1.360 1.390 842,000 1,157,220 1.3744 1.303 1.285 1.313 1.285 1.313 891,470 1.2981 -0.72%
2025-08-12 0 1.390 1.370 1.390 1.360 1.400 734,852 1,013,215 1.3788 1.313 1.294 1.313 1.285 1.322 778,026 1.3023 1.46%
2025-08-11 0 1.370 1.350 1.370 1.340 1.370 346,000 468,440 1.3539 1.294 1.275 1.294 1.266 1.294 366,328 1.2787 0.74%
2025-08-08 0 1.360 1.340 1.360 1.340 1.360 292,000 393,040 1.3460 1.285 1.266 1.285 1.266 1.285 309,156 1.2713 0.00%
2025-08-07 0 1.360 1.340 1.360 1.330 1.360 506,000 681,280 1.3464 1.285 1.266 1.285 1.256 1.285 535,729 1.2717 0.00%
2025-08-06 0 1.360 1.360 1.370 1.340 1.360 80,000 107,840 1.3480 1.285 1.285 1.294 1.266 1.285 84,700 1.2732 -0.73%
2025-08-05 0 1.370 1.360 1.370 1.350 1.370 381,000 517,590 1.3585 1.294 1.285 1.294 1.275 1.294 403,385 1.2831 0.74%
2025-08-04 0 1.360 1.350 1.360 1.330 1.360 248,000 332,680 1.3415 1.285 1.275 1.285 1.256 1.285 262,571 1.2670 1.49%
2025-08-01 0 1.340 1.340 1.350 1.340 1.390 452,000 616,520 1.3640 1.266 1.266 1.275 1.266 1.313 478,556 1.2883 -2.90%
2025-07-31 0 1.380 1.360 1.380 1.340 1.380 570,000 769,980 1.3508 1.303 1.285 1.303 1.266 1.303 603,489 1.2759 -0.72%
2025-07-30 0 1.390 1.370 1.390 1.370 1.450 1,133,158 1,590,071 1.4032 1.313 1.294 1.313 1.294 1.370 1,199,734 1.3254 -2.11%
2025-07-29 0 1.420 1.420 1.430 1.360 1.420 276,000 384,760 1.3941 1.341 1.341 1.351 1.285 1.341 292,216 1.3167 0.00%
2025-07-28 0 1.420 1.420 1.430 1.370 1.430 1,030,000 1,448,900 1.4067 1.341 1.341 1.351 1.294 1.351 1,090,515 1.3286 4.41%
2025-07-25 0 1.360 1.350 1.370 1.340 1.390 303,000 414,410 1.3677 1.285 1.275 1.294 1.266 1.313 320,802 1.2918 0.00%
2025-07-24 0 1.360 1.360 1.390 1.340 1.400 496,000 673,200 1.3573 1.285 1.285 1.313 1.266 1.322 525,141 1.2819 1.49%
2025-07-23 0 1.340 1.340 1.350 1.330 1.380 488,000 658,440 1.3493 1.266 1.266 1.275 1.256 1.303 516,671 1.2744 0.75%
2025-07-22 0 1.330 1.330 1.350 1.320 1.380 336,000 455,440 1.3555 1.256 1.256 1.275 1.247 1.303 355,741 1.2803 -2.92%
2025-07-21 0 1.370 1.370 1.400 1.360 1.420 792,000 1,099,480 1.3882 1.294 1.294 1.322 1.285 1.341 838,532 1.3112 1.48%
2025-07-18 0 1.350 1.350 1.360 1.310 1.470 1,752,000 2,348,400 1.3404 1.275 1.275 1.285 1.237 1.388 1,854,934 1.2660 3.05%
2025-07-17 0 1.310 1.310 1.320 1.300 1.320 660,000 864,080 1.3092 1.237 1.237 1.247 1.228 1.247 698,777 1.2366 1.55%
2025-07-16 0 1.290 1.290 1.300 1.290 1.320 652,000 849,720 1.3033 1.218 1.218 1.228 1.218 1.247 690,307 1.2309 -0.77%
2025-07-15 0 1.300 1.290 1.300 1.290 1.330 1,012,150 1,322,358 1.3065 1.228 1.218 1.228 1.218 1.256 1,071,616 1.2340 0.00%
2025-07-14 0 1.300 1.280 1.300 1.230 1.330 944,000 1,205,880 1.2774 1.228 1.209 1.228 1.162 1.256 999,462 1.2065 3.17%
2025-07-11 0 1.260 1.230 1.270 1.220 1.280 1,212,000 1,507,440 1.2438 1.190 1.162 1.200 1.152 1.209 1,283,208 1.1747 2.44%
2025-07-10 0 1.230 1.220 1.240 1.220 1.240 668,000 821,480 1.2298 1.162 1.152 1.171 1.152 1.171 707,247 1.1615 -0.81%
2025-07-09 0 1.240 1.230 1.250 1.220 1.270 308,000 383,120 1.2439 1.171 1.162 1.181 1.152 1.200 326,096 1.1749 0.81%
2025-07-08 0 1.230 1.210 1.220 1.200 1.230 364,000 443,600 1.2187 1.162 1.143 1.152 1.133 1.162 385,386 1.1511 0.82%
2025-07-07 0 1.220 1.220 1.240 1.210 1.250 654,000 804,760 1.2305 1.152 1.152 1.171 1.143 1.181 692,424 1.1622 -1.61%
2025-07-04 0 1.240 1.240 1.250 1.240 1.260 396,000 494,280 1.2482 1.171 1.171 1.181 1.171 1.190 419,266 1.1789 0.00%
2025-07-03 0 1.240 1.240 1.250 1.230 1.260 109,067,156 130,891,707 1.2001 1.171 1.171 1.181 1.162 1.190 115,475,114 1.1335 0.00%
2025-07-02 0 1.240 1.240 1.250 1.240 1.240 64,000 79,520 1.2425 1.171 1.171 1.181 1.171 1.171 67,760 1.1736 0.00%
2025-06-30 0 1.240 1.230 1.250 1.230 1.260 536,000 668,960 1.2481 1.171 1.162 1.181 1.162 1.190 567,491 1.1788 0.81%
2025-06-27 0 1.230 1.220 1.240 1.220 1.240 192,000 236,160 1.2300 1.162 1.152 1.171 1.152 1.171 203,280 1.1617 0.82%
2025-06-26 0 1.220 1.210 1.230 1.200 1.230 104,000 127,200 1.2231 1.152 1.143 1.162 1.133 1.162 110,110 1.1552 0.83%
2025-06-25 0 1.210 1.190 1.230 1.190 1.240 288,000 348,920 1.2115 1.143 1.124 1.162 1.124 1.171 304,921 1.1443 0.00%
2025-06-24 0 1.210 1.210 1.240 1.200 1.220 160,000 193,720 1.2108 1.143 1.143 1.171 1.133 1.152 169,400 1.1436 0.00%
2025-06-23 0 1.210 1.210 1.220 1.190 1.250 292,000 356,480 1.2208 1.143 1.143 1.152 1.124 1.181 309,156 1.1531 -1.63%
2025-06-20 0 1.230 1.200 1.250 1.230 1.230 44,000 54,120 1.2300 1.162 1.133 1.181 1.162 1.162 46,585 1.1617 0.82%
2025-06-19 0 1.220 1.210 1.220 1.210 1.220 48,000 58,480 1.2183 1.152 1.143 1.152 1.143 1.152 50,820 1.1507 -1.61%
2025-06-18 0 1.240 1.230 1.250 1.230 1.260 224,000 279,080 1.2459 1.171 1.162 1.181 1.162 1.190 237,161 1.1768 -1.59%
2025-06-17 0 1.260 1.230 1.260 1.220 1.260 448,000 558,480 1.2466 1.190 1.162 1.190 1.152 1.190 474,321 1.1774 0.80%
2025-06-16 0 1.250 1.240 1.250 1.240 1.280 332,000 418,040 1.2592 1.181 1.171 1.181 1.171 1.209 351,506 1.1893 0.00%
2025-06-13 0 1.250 1.250 1.260 1.240 1.260 276,000 346,160 1.2542 1.181 1.181 1.190 1.171 1.190 292,216 1.1846 0.00%
2025-06-12 0 1.250 1.240 1.270 1.240 1.270 448,000 561,480 1.2533 1.181 1.171 1.200 1.171 1.200 474,321 1.1838 0.00%
2025-06-11 0 1.250 1.230 1.260 1.230 1.260 172,000 214,240 1.2456 1.181 1.162 1.190 1.162 1.190 182,105 1.1765 0.81%
2025-06-10 0 1.240 1.240 1.250 1.220 1.260 192,000 238,200 1.2406 1.171 1.171 1.181 1.152 1.190 203,280 1.1718 0.81%
2025-06-09 0 1.230 1.220 1.230 1.220 1.230 208,000 255,080 1.2263 1.162 1.152 1.162 1.152 1.162 220,221 1.1583 0.00%
2025-06-06 0 1.230 1.220 1.230 1.220 1.230 464,000 566,520 1.2209 1.162 1.152 1.162 1.152 1.162 491,261 1.1532 0.82%
2025-06-05 0 1.220 1.210 1.220 1.220 1.230 272,000 333,080 1.2246 1.152 1.143 1.152 1.152 1.162 287,981 1.1566 -0.81%
2025-06-04 0 1.230 1.210 1.230 1.200 1.290 176,000 215,680 1.2255 1.162 1.143 1.162 1.133 1.218 186,340 1.1575 0.00%
2025-06-03 0 1.230 1.230 1.240 1.220 1.230 244,000 298,400 1.2230 1.162 1.162 1.171 1.152 1.162 258,336 1.1551 0.82%
2025-06-02 0 1.220 1.200 1.230 1.190 1.230 204,000 246,520 1.2084 1.152 1.133 1.162 1.124 1.162 215,985 1.1414 0.00%
2025-05-30 0 1.220 1.210 1.220 1.200 1.230 468,000 568,000 1.2137 1.152 1.143 1.152 1.133 1.162 495,496 1.1463 2.52%
2025-05-29 0 1.190 1.190 1.220 1.170 1.220 656,000 785,760 1.1978 1.124 1.124 1.152 1.105 1.152 694,542 1.1313 1.71%
2025-05-28 0 1.170 1.170 1.180 1.160 1.170 168,000 196,520 1.1698 1.105 1.105 1.115 1.096 1.105 177,870 1.1048 0.00%
2025-05-27 0 1.170 1.170 1.200 1.140 1.170 244,000 283,160 1.1605 1.105 1.105 1.133 1.077 1.105 258,336 1.0961 4.46%
2025-05-26 0 1.200 1.200 1.220 1.190 1.220 500,000 601,120 1.2022 1.058 1.058 1.075 1.049 1.075 567,189 1.0598 0.00%
2025-05-23 0 1.200 1.200 1.220 1.190 1.220 572,000 689,000 1.2045 1.058 1.058 1.075 1.049 1.075 648,864 1.0619 0.84%
2025-05-22 0 1.190 1.180 1.190 1.180 1.190 40,000 47,400 1.1850 1.049 1.040 1.049 1.040 1.049 45,375 1.0446 0.00%
2025-05-21 0 1.190 1.170 1.190 1.170 1.190 300,000 352,360 1.1745 1.049 1.031 1.049 1.031 1.049 340,313 1.0354 0.85%
2025-05-20 0 1.180 1.160 1.180 1.160 1.180 144,000 169,400 1.1764 1.040 1.023 1.040 1.023 1.040 163,350 1.0370 0.85%
2025-05-19 0 1.170 1.160 1.170 1.160 1.170 60,000 70,120 1.1687 1.031 1.023 1.031 1.023 1.031 68,063 1.0302 0.86%
2025-05-16 0 1.160 1.150 1.180 1.150 1.160 376,000 436,120 1.1599 1.023 1.014 1.040 1.014 1.023 426,526 1.0225 0.00%
2025-05-15 0 1.160 1.160 1.170 1.150 1.160 88,000 102,040 1.1595 1.023 1.023 1.031 1.014 1.023 99,825 1.0222 0.00%
2025-05-14 0 1.160 1.160 1.170 1.160 1.160 52,000 60,320 1.1600 1.023 1.023 1.031 1.023 1.023 58,988 1.0226 -0.85%
2025-05-13 0 1.170 1.160 1.170 1.140 1.170 800,000 921,520 1.1519 1.031 1.023 1.031 1.005 1.031 907,502 1.0154 0.86%
2025-05-12 0 1.160 1.150 1.170 1.150 1.170 440,000 508,640 1.1560 1.023 1.014 1.031 1.014 1.031 499,126 1.0191 0.00%
2025-05-09 0 1.160 1.160 1.170 1.150 1.160 112,000 129,880 1.1596 1.023 1.023 1.031 1.014 1.023 127,050 1.0223 0.00%
2025-05-08 0 1.160 1.160 1.170 1.160 1.170 336,000 390,440 1.1620 1.023 1.023 1.031 1.023 1.031 381,151 1.0244 -0.85%
2025-05-07 0 1.170 1.160 1.170 1.150 1.170 272,000 317,000 1.1654 1.031 1.023 1.031 1.014 1.031 308,551 1.0274 0.00%
2025-05-06 0 1.170 1.160 1.180 1.150 1.170 192,000 223,200 1.1625 1.031 1.023 1.040 1.014 1.031 217,800 1.0248 0.86%
2025-05-02 0 1.160 1.160 1.170 1.150 1.160 28,000 32,440 1.1586 1.023 1.023 1.031 1.014 1.023 31,763 1.0213 0.00%
2025-04-30 0 1.160 1.160 1.180 1.160 1.170 120,000 139,280 1.1607 1.023 1.023 1.040 1.023 1.031 136,125 1.0232 0.00%
2025-04-29 0 1.160 1.160 1.170 1.160 1.170 214,000 248,940 1.1633 1.023 1.023 1.031 1.023 1.031 242,757 1.0255 -0.85%
2025-04-28 0 1.170 1.160 1.180 1.160 1.170 32,000 37,280 1.1650 1.031 1.023 1.040 1.023 1.031 36,300 1.0270 0.86%
2025-04-25 0 1.160 1.160 1.170 1.160 1.180 120,000 139,360 1.1613 1.023 1.023 1.031 1.023 1.040 136,125 1.0238 -0.85%
2025-04-24 0 1.170 1.170 1.180 1.170 1.170 28,000 32,760 1.1700 1.031 1.031 1.040 1.031 1.031 31,763 1.0314 0.86%
2025-04-23 0 1.160 1.150 1.160 1.160 1.160 24,000 27,840 1.1600 1.023 1.014 1.023 1.023 1.023 27,225 1.0226 0.87%
2025-04-22 0 1.150 1.150 1.160 1.140 1.150 84,000 96,440 1.1481 1.014 1.014 1.023 1.005 1.014 95,288 1.0121 1.77%
2025-04-17 0 1.130 1.130 1.150 1.130 1.160 20,000 22,840 1.1420 0.996 0.996 1.014 0.996 1.023 22,688 1.0067 0.00%
2025-04-16 0 1.130 1.130 1.150 1.130 1.130 8,000 9,120 1.1400 0.996 0.996 1.014 0.996 0.996 9,075 1.0050 -1.74%
2025-04-15 0 1.150 1.140 1.170 1.140 1.150 44,000 50,520 1.1482 1.014 1.005 1.031 1.005 1.014 49,913 1.0122 0.88%
2025-04-14 0 1.140 1.130 1.140 1.110 1.140 380,000 426,600 1.1226 1.005 0.996 1.005 0.979 1.005 431,063 0.9896 0.88%
2025-04-11 0 1.130 1.120 1.140 1.120 1.150 206,000 235,100 1.1413 0.996 0.987 1.005 0.987 1.014 233,682 1.0061 0.00%
2025-04-10 0 1.130 1.130 1.140 1.130 1.150 40,000 45,800 1.1450 0.996 0.996 1.005 0.996 1.014 45,375 1.0094 3.67%
2025-04-09 0 1.090 1.080 1.120 1.070 1.110 474,000 517,860 1.0925 0.961 0.952 0.987 0.943 0.979 537,695 0.9631 -0.91%
2025-04-08 0 1.100 1.090 1.110 1.090 1.160 606,000 680,780 1.1234 0.970 0.961 0.979 0.961 1.023 687,433 0.9903 -0.90%
2025-04-07 0 1.110 1.110 1.120 1.100 1.200 2,804,000 3,205,880 1.1433 0.979 0.979 0.987 0.970 1.058 3,180,795 1.0079 -6.72%
2025-04-03 0 1.190 1.190 1.210 1.180 1.200 128,000 152,400 1.1906 1.049 1.049 1.067 1.040 1.058 145,200 1.0496 -1.65%
2025-04-02 0 1.210 1.200 1.220 1.200 1.220 196,000 237,920 1.2139 1.067 1.058 1.075 1.058 1.075 222,338 1.0701 -0.82%
2025-04-01 0 1.220 1.210 1.220 1.200 1.220 416,000 504,920 1.2138 1.075 1.067 1.075 1.058 1.075 471,901 1.0700 1.67%
2025-03-31 0 1.200 1.200 1.220 1.200 1.230 616,000 748,600 1.2153 1.058 1.058 1.075 1.058 1.084 698,777 1.0713 -2.44%
2025-03-28 0 1.230 1.230 1.240 1.220 1.270 400,000 499,320 1.2483 1.084 1.084 1.093 1.075 1.120 453,751 1.1004 -2.38%
2025-03-27 0 1.260 1.250 1.260 1.220 1.260 218,000 270,620 1.2414 1.111 1.102 1.111 1.075 1.111 247,294 1.0943 2.44%
2025-03-26 0 1.230 1.210 1.260 1.210 1.300 224,000 277,600 1.2393 1.084 1.067 1.111 1.067 1.146 254,101 1.0925 0.82%
2025-03-25 0 1.220 1.220 1.250 1.220 1.250 104,000 129,280 1.2431 1.075 1.075 1.102 1.075 1.102 117,975 1.0958 -0.81%
2025-03-24 0 1.230 1.200 1.230 1.190 1.240 256,000 307,960 1.2030 1.084 1.058 1.084 1.049 1.093 290,401 1.0605 4.24%
2025-03-21 0 1.180 1.180 1.200 1.180 1.200 56,000 66,640 1.1900 1.040 1.040 1.058 1.040 1.058 63,525 1.0490 -1.67%
2025-03-20 0 1.200 1.190 1.200 1.190 1.210 244,000 292,760 1.1998 1.058 1.049 1.058 1.049 1.067 276,788 1.0577 0.00%
2025-03-19 0 1.200 1.200 1.220 1.200 1.230 168,000 205,200 1.2214 1.058 1.058 1.075 1.058 1.084 190,575 1.0767 -1.64%
2025-03-18 0 1.220 1.220 1.230 1.220 1.230 36,000 44,160 1.2267 1.075 1.075 1.084 1.075 1.084 40,838 1.0814 -0.81%
2025-03-17 0 1.230 1.220 1.230 1.210 1.230 508,000 618,920 1.2183 1.084 1.075 1.084 1.067 1.084 576,264 1.0740 1.65%
2025-03-14 0 1.210 1.200 1.210 1.200 1.220 128,000 153,920 1.2025 1.067 1.058 1.067 1.058 1.075 145,200 1.0601 0.00%
2025-03-13 0 1.210 1.210 1.220 - - 8,000 9,760 1.2200 1.067 1.067 1.075 - - 9,075 1.0755 0.00%
2025-03-12 0 1.210 1.210 1.220 1.200 1.220 120,000 144,880 1.2073 1.067 1.067 1.075 1.058 1.075 136,125 1.0643 -0.82%
2025-03-11 0 1.220 1.190 1.220 - - 0 0 - 1.075 1.049 1.075 - - 0 - 0.00%
2025-03-10 0 1.220 1.190 1.220 1.210 1.220 116,000 141,040 1.2159 1.075 1.049 1.075 1.067 1.075 131,588 1.0718 0.00%
2025-03-07 0 1.220 1.190 1.220 1.200 1.220 200,000 243,200 1.2160 1.075 1.049 1.075 1.058 1.075 226,876 1.0720 0.00%
2025-03-06 0 1.220 1.190 1.220 1.170 1.230 460,000 551,280 1.1984 1.075 1.049 1.075 1.031 1.084 521,814 1.0565 3.39%
2025-03-05 0 1.180 1.160 1.180 1.150 1.180 204,000 238,480 1.1690 1.040 1.023 1.040 1.014 1.040 231,413 1.0305 0.85%
2025-03-04 0 1.170 1.170 1.180 1.170 1.170 44,000 51,480 1.1700 1.031 1.031 1.040 1.031 1.031 49,913 1.0314 0.00%
2025-03-03 0 1.170 1.160 1.180 1.170 1.170 8,000 9,360 1.1700 1.031 1.023 1.040 1.031 1.031 9,075 1.0314 0.00%
2025-02-28 0 1.170 1.160 1.180 1.170 1.180 16,000 18,840 1.1775 1.031 1.023 1.040 1.031 1.040 18,150 1.0380 0.00%
2025-02-27 0 1.170 1.170 1.190 1.150 1.180 388,000 452,600 1.1665 1.031 1.031 1.049 1.014 1.040 440,139 1.0283 0.86%
2025-02-26 0 1.160 1.160 1.180 1.160 1.180 316,000 369,040 1.1678 1.023 1.023 1.040 1.023 1.040 358,463 1.0295 0.00%
2025-02-25 0 1.160 1.160 1.190 1.160 1.180 380,000 444,680 1.1702 1.023 1.023 1.049 1.023 1.040 431,063 1.0316 -1.69%
2025-02-24 0 1.180 1.180 1.190 1.180 1.180 84,000 99,120 1.1800 1.040 1.040 1.049 1.040 1.040 95,288 1.0402 -1.67%
2025-02-21 0 1.200 1.190 1.200 1.180 1.200 68,000 81,160 1.1935 1.058 1.049 1.058 1.040 1.058 77,138 1.0521 0.00%
2025-02-20 0 1.200 1.180 1.200 1.190 1.200 24,000 28,600 1.1917 1.058 1.040 1.058 1.049 1.058 27,225 1.0505 0.84%
2025-02-19 0 1.190 1.180 1.200 1.180 1.190 204,000 241,360 1.1831 1.049 1.040 1.058 1.040 1.049 231,413 1.0430 0.00%
2025-02-18 0 1.190 1.190 1.200 1.180 1.200 244,000 288,360 1.1818 1.049 1.049 1.058 1.040 1.058 276,788 1.0418 0.85%
2025-02-17 0 1.180 1.180 1.190 1.180 1.200 284,000 336,160 1.1837 1.040 1.040 1.049 1.040 1.058 322,163 1.0434 -1.67%
2025-02-14 0 1.200 1.190 1.200 1.200 1.200 8,000 9,600 1.2000 1.058 1.049 1.058 1.058 1.058 9,075 1.0578 1.69%
2025-02-13 0 1.180 1.180 1.200 1.170 1.190 60,000 70,800 1.1800 1.040 1.040 1.058 1.031 1.049 68,063 1.0402 -1.67%
2025-02-12 0 1.200 1.180 1.200 1.200 1.200 44,000 52,800 1.2000 1.058 1.040 1.058 1.058 1.058 49,913 1.0578 -0.83%
2025-02-11 0 1.210 1.190 1.220 1.170 1.210 368,000 436,040 1.1849 1.067 1.049 1.075 1.031 1.067 417,451 1.0445 3.42%
2025-02-10 0 1.170 1.170 1.190 1.170 1.170 106,000 124,060 1.1704 1.031 1.031 1.049 1.031 1.031 120,244 1.0317 -2.50%
2025-02-07 0 1.200 1.190 1.200 1.190 1.200 152,000 181,720 1.1955 1.058 1.049 1.058 1.049 1.058 172,425 1.0539 0.84%
2025-02-06 0 1.190 1.180 1.190 1.180 1.190 168,000 199,640 1.1883 1.049 1.040 1.049 1.040 1.049 190,575 1.0476 0.85%
2025-02-05 0 1.180 1.180 1.190 - - 0 0 - 1.040 1.040 1.049 - - 0 - 0.00%
2025-02-04 0 1.180 1.180 1.190 1.170 1.180 264,000 309,360 1.1718 1.040 1.040 1.049 1.031 1.040 299,476 1.0330 0.00%
2025-02-03 0 1.180 1.170 1.190 1.150 1.210 383,000 448,470 1.1709 1.040 1.031 1.049 1.014 1.067 434,467 1.0322 -1.67%
2025-01-28 0 1.200 1.170 1.200 1.200 1.200 24,000 28,800 1.2000 1.058 1.031 1.058 1.058 1.058 27,225 1.0578 0.00%
2025-01-27 0 1.200 1.180 1.200 1.200 1.200 148,000 177,600 1.2000 1.058 1.040 1.058 1.058 1.058 167,888 1.0578 0.00%
2025-01-24 0 1.200 1.180 1.200 1.190 1.200 144,000 171,600 1.1917 1.058 1.040 1.058 1.049 1.058 163,350 1.0505 0.00%
2025-01-23 0 1.200 1.180 1.210 1.180 1.200 191,000 228,080 1.1941 1.058 1.040 1.067 1.040 1.058 216,666 1.0527 2.56%
2025-01-22 0 1.170 1.170 1.200 1.170 1.190 200,000 234,800 1.1740 1.031 1.031 1.058 1.031 1.049 226,876 1.0349 -3.31%
2025-01-21 0 1.210 1.200 1.210 1.210 1.210 96,000 116,160 1.2100 1.067 1.058 1.067 1.067 1.067 108,900 1.0667 0.83%
2025-01-20 0 1.200 1.200 1.210 1.200 1.220 172,000 207,640 1.2072 1.058 1.058 1.067 1.058 1.075 195,113 1.0642 0.00%
2025-01-17 0 1.200 1.190 1.200 1.200 1.200 28,000 33,600 1.2000 1.058 1.049 1.058 1.058 1.058 31,763 1.0578 0.84%
2025-01-16 0 1.190 1.180 1.210 1.180 1.200 48,000 57,440 1.1967 1.049 1.040 1.067 1.040 1.058 54,450 1.0549 0.85%
2025-01-15 0 1.180 1.170 1.210 1.180 1.190 404,000 480,320 1.1889 1.040 1.031 1.067 1.040 1.049 458,289 1.0481 -0.84%
2025-01-14 0 1.190 1.180 1.190 1.190 1.190 16,000 19,040 1.1900 1.049 1.040 1.049 1.049 1.049 18,150 1.0490 0.00%
2025-01-13 0 1.190 1.180 1.200 1.170 1.190 84,000 99,400 1.1833 1.049 1.040 1.058 1.031 1.049 95,288 1.0432 0.85%
2025-01-10 0 1.180 1.180 1.220 1.170 1.180 80,000 93,840 1.1730 1.040 1.040 1.075 1.031 1.040 90,750 1.0340 -0.84%
2025-01-09 0 1.190 1.190 1.200 1.180 1.200 340,000 407,360 1.1981 1.049 1.049 1.058 1.040 1.058 385,688 1.0562 0.00%
2025-01-08 0 1.190 1.180 1.200 1.190 1.200 88,000 105,040 1.1936 1.049 1.040 1.058 1.049 1.058 99,825 1.0522 -0.83%
2025-01-07 0 1.200 1.200 1.210 - - 0 0 - 1.058 1.058 1.067 - - 0 - 0.00%
2025-01-06 0 1.200 1.180 1.220 1.200 1.200 568,000 681,600 1.2000 1.058 1.040 1.075 1.058 1.058 644,326 1.0578 0.00%
2025-01-03 0 1.200 1.190 1.230 1.200 1.210 216,000 259,240 1.2002 1.058 1.049 1.084 1.058 1.067 245,026 1.0580 -0.83%
2025-01-02 0 1.210 1.200 1.230 1.190 1.230 68,000 82,960 1.2200 1.067 1.058 1.084 1.049 1.084 77,138 1.0755 -0.82%
2024-12-31 0 1.220 1.200 1.230 - - 0 0 - 1.075 1.058 1.084 - - 0 - 0.00%
2024-12-30 0 1.220 1.200 1.230 1.220 1.220 28,000 34,160 1.2200 1.075 1.058 1.084 1.075 1.075 31,763 1.0755 -0.81%
2024-12-27 0 1.230 1.220 1.230 1.200 1.230 196,000 236,240 1.2053 1.084 1.075 1.084 1.058 1.084 222,338 1.0625 2.50%
2024-12-24 0 1.200 1.200 1.220 1.200 1.210 84,000 101,520 1.2086 1.058 1.058 1.075 1.058 1.067 95,288 1.0654 -0.83%
2024-12-23 0 1.210 1.190 1.230 - - 0 0 - 1.067 1.049 1.084 - - 0 - 0.00%
2024-12-20 0 1.210 1.190 1.210 - - 0 0 - 1.067 1.049 1.067 - - 0 - 0.00%
2024-12-19 0 1.210 1.190 1.210 - - 0 0 - 1.067 1.049 1.067 - - 0 - 0.00%
2024-12-18 0 1.210 1.200 1.230 1.200 1.210 172,000 207,720 1.2077 1.067 1.058 1.084 1.058 1.067 195,113 1.0646 0.83%
2024-12-17 0 1.200 1.200 1.230 1.190 1.200 228,000 272,760 1.1963 1.058 1.058 1.084 1.049 1.058 258,638 1.0546 1.69%
2024-12-16 0 1.180 1.170 1.190 1.150 1.180 208,000 244,800 1.1769 1.040 1.031 1.049 1.014 1.040 235,951 1.0375 0.00%
2024-12-13 0 1.180 1.170 1.200 1.180 1.200 244,000 292,000 1.1967 1.040 1.031 1.058 1.040 1.058 276,788 1.0550 -1.67%
2024-12-12 0 1.200 1.180 1.220 1.170 1.200 24,000 28,640 1.1933 1.058 1.040 1.075 1.031 1.058 27,225 1.0520 0.00%
2024-12-11 0 1.200 1.180 1.200 1.170 1.200 192,000 227,400 1.1844 1.058 1.040 1.058 1.031 1.058 217,800 1.0441 1.69%
2024-12-10 0 1.180 1.180 1.200 1.180 1.230 866,000 1,035,140 1.1953 1.040 1.040 1.058 1.040 1.084 982,371 1.0537 -0.84%
2024-12-09 0 1.190 1.180 1.190 1.160 1.200 356,000 425,520 1.1953 1.049 1.040 1.049 1.023 1.058 403,838 1.0537 -1.65%
2024-12-06 0 1.210 1.200 1.220 1.200 1.210 296,000 356,920 1.2058 1.067 1.058 1.075 1.058 1.067 335,776 1.0630 -0.82%
2024-12-05 0 1.220 1.210 1.230 1.190 1.220 364,000 437,640 1.2023 1.075 1.067 1.084 1.049 1.075 412,913 1.0599 1.67%
2024-12-04 0 1.200 1.200 1.220 1.200 1.220 486,000 583,580 1.2008 1.058 1.058 1.075 1.058 1.075 551,308 1.0585 -0.83%
2024-12-03 0 1.210 1.200 1.240 1.210 1.230 133,000 160,760 1.2087 1.067 1.058 1.093 1.067 1.084 150,872 1.0655 0.00%
2024-12-02 0 1.210 1.200 1.240 1.200 1.210 212,000 255,000 1.2028 1.067 1.058 1.093 1.058 1.067 240,488 1.0603 0.83%
2024-11-29 0 1.200 1.200 1.240 1.200 1.220 230,000 277,980 1.2086 1.058 1.058 1.093 1.058 1.075 260,907 1.0654 -0.83%
2024-11-28 0 1.210 1.210 1.220 1.200 1.210 76,000 91,560 1.2047 1.067 1.067 1.075 1.058 1.067 86,213 1.0620 -0.82%
2024-11-27 0 1.220 1.210 1.250 1.200 1.220 72,000 87,680 1.2178 1.075 1.067 1.102 1.058 1.075 81,675 1.0735 0.83%
2024-11-26 0 1.210 1.210 1.220 1.190 1.220 380,000 458,720 1.2072 1.067 1.067 1.075 1.049 1.075 431,063 1.0642 0.00%
2024-11-25 0 1.210 1.210 1.220 1.210 1.220 8,000 9,720 1.2150 1.067 1.067 1.075 1.067 1.075 9,075 1.0711 -0.82%
2024-11-22 0 1.220 1.220 1.250 1.210 1.220 64,000 78,040 1.2194 1.075 1.075 1.102 1.067 1.075 72,600 1.0749 -0.81%
2024-11-21 0 1.230 1.220 1.250 1.230 1.250 204,000 252,760 1.2390 1.084 1.075 1.102 1.084 1.102 231,413 1.0922 0.00%
2024-11-20 0 1.230 1.210 1.230 1.210 1.230 296,000 358,960 1.2127 1.084 1.067 1.084 1.067 1.084 335,776 1.0690 0.00%
2024-11-19 0 1.230 1.220 1.260 1.220 1.260 104,000 130,560 1.2554 1.084 1.075 1.111 1.075 1.111 117,975 1.1067 1.65%
2024-11-18 0 1.210 1.210 1.260 1.200 1.250 344,000 421,520 1.2253 1.067 1.067 1.111 1.058 1.102 390,226 1.0802 -2.42%
2024-11-15 0 1.240 1.230 1.290 1.230 1.240 108,000 133,160 1.2330 1.093 1.084 1.137 1.084 1.093 122,513 1.0869 -0.80%
2024-11-14 0 1.250 1.250 1.330 1.230 1.250 80,000 99,640 1.2455 1.102 1.102 1.172 1.084 1.102 90,750 1.0980 0.00%
2024-11-13 0 1.250 1.240 1.270 1.250 1.250 68,000 85,000 1.2500 1.102 1.093 1.120 1.102 1.102 77,138 1.1019 0.81%
2024-11-12 0 1.240 1.240 1.260 1.210 1.250 228,000 281,040 1.2326 1.093 1.093 1.111 1.067 1.102 258,638 1.0866 -0.80%
2024-11-11 0 1.250 1.240 1.290 1.250 1.310 60,000 75,240 1.2540 1.102 1.093 1.137 1.102 1.155 68,063 1.1055 0.00%
2024-11-08 0 1.250 1.240 1.270 1.250 1.270 344,000 430,400 1.2512 1.102 1.093 1.120 1.102 1.120 390,226 1.1030 -1.57%
2024-11-07 0 1.270 1.250 1.280 1.220 1.270 402,000 499,980 1.2437 1.120 1.102 1.128 1.075 1.120 456,020 1.0964 1.60%
2024-11-06 0 1.250 1.250 1.270 1.250 1.270 13,000 16,330 1.2562 1.102 1.102 1.120 1.102 1.120 14,747 1.1074 -2.34%
2024-11-05 0 1.280 1.280 1.300 1.280 1.330 48,000 61,640 1.2842 1.128 1.128 1.146 1.128 1.172 54,450 1.1320 -3.76%
2024-11-04 0 1.330 1.250 1.330 1.230 1.330 76,000 94,480 1.2432 1.172 1.102 1.172 1.084 1.172 86,213 1.0959 7.26%
2024-11-01 0 1.240 1.240 1.260 1.240 1.250 96,000 119,760 1.2475 1.093 1.093 1.111 1.093 1.102 108,900 1.0997 -0.80%
2024-10-31 0 1.250 1.250 1.290 1.220 1.280 78,000 97,100 1.2449 1.102 1.102 1.137 1.075 1.128 88,481 1.0974 -0.79%
2024-10-30 0 1.260 1.240 1.320 1.240 1.390 148,000 190,560 1.2876 1.111 1.093 1.164 1.093 1.225 167,888 1.1350 0.80%
2024-10-29 0 1.250 1.240 1.260 1.240 1.260 604,000 755,360 1.2506 1.102 1.093 1.111 1.093 1.111 685,164 1.1025 0.00%
2024-10-28 0 1.250 1.240 1.260 1.250 1.250 260,000 325,000 1.2500 1.102 1.093 1.111 1.102 1.102 294,938 1.1019 0.81%
2024-10-25 0 1.240 1.240 1.260 1.240 1.240 20,000 24,800 1.2400 1.093 1.093 1.111 1.093 1.093 22,688 1.0931 -0.80%
2024-10-24 0 1.250 1.250 1.260 1.250 1.250 16,000 20,000 1.2500 1.102 1.102 1.111 1.102 1.102 18,150 1.1019 0.81%
2024-10-23 0 1.240 1.240 1.270 1.240 1.250 252,000 314,320 1.2473 1.093 1.093 1.120 1.093 1.102 285,863 1.0995 0.00%
2024-10-22 0 1.240 1.230 1.280 1.240 1.250 52,000 64,960 1.2492 1.093 1.084 1.128 1.093 1.102 58,988 1.1012 0.81%
2024-10-21 0 1.230 1.230 1.250 1.230 1.250 144,000 178,800 1.2417 1.084 1.084 1.102 1.084 1.102 163,350 1.0946 -0.81%
2024-10-18 0 1.240 1.230 1.250 1.210 1.250 100,000 124,200 1.2420 1.093 1.084 1.102 1.067 1.102 113,438 1.0949 0.81%
2024-10-17 0 1.230 1.230 1.260 1.220 1.260 480,000 599,000 1.2479 1.084 1.084 1.111 1.075 1.111 544,501 1.1001 0.00%
2024-10-16 0 1.230 1.220 1.240 1.200 1.230 601,000 732,440 1.2187 1.084 1.075 1.093 1.058 1.084 681,761 1.0743 1.65%
2024-10-15 0 1.210 1.210 1.220 1.210 1.230 312,000 380,560 1.2197 1.067 1.067 1.075 1.067 1.084 353,926 1.0753 -0.82%
2024-10-14 0 1.220 1.220 1.260 1.210 1.260 1,304,000 1,594,920 1.2231 1.075 1.075 1.111 1.067 1.111 1,479,228 1.0782 -1.61%
2024-10-10 0 1.240 1.240 1.250 1.230 1.260 352,000 437,000 1.2415 1.093 1.093 1.102 1.084 1.111 399,301 1.0944 0.00%
2024-10-09 0 1.240 1.240 1.260 1.200 1.270 1,216,000 1,496,560 1.2307 1.093 1.093 1.111 1.058 1.120 1,379,403 1.0849 -4.62%
2024-10-08 0 1.300 1.300 1.310 1.260 1.390 930,000 1,206,980 1.2978 1.146 1.146 1.155 1.111 1.225 1,054,971 1.1441 -6.47%
2024-10-07 0 1.390 1.380 1.390 1.220 1.400 3,940,000 5,118,800 1.2992 1.225 1.217 1.225 1.075 1.234 4,469,448 1.1453 12.10%
2024-10-04 0 1.240 1.230 1.240 1.210 1.250 1,804,000 2,217,080 1.2290 1.093 1.084 1.093 1.067 1.102 2,046,417 1.0834 0.00%
2024-10-03 0 1.240 1.210 1.240 1.190 1.240 1,085,000 1,310,310 1.2077 1.093 1.067 1.093 1.049 1.093 1,230,800 1.0646 -0.80%
2024-10-02 0 1.250 1.230 1.250 1.170 1.250 1,928,000 2,333,040 1.2101 1.102 1.084 1.102 1.031 1.102 2,187,080 1.0667 4.17%
2024-09-30 0 1.200 1.190 1.220 1.140 1.220 2,871,000 3,416,710 1.1901 1.058 1.049 1.075 1.005 1.075 3,256,798 1.0491 5.26%
2024-09-27 0 1.140 1.110 1.140 1.120 1.150 1,240,000 1,408,440 1.1358 1.005 0.979 1.005 0.987 1.014 1,406,628 1.0013 0.88%
2024-09-26 0 1.130 1.120 1.140 1.100 1.130 112,000 125,200 1.1179 0.996 0.987 1.005 0.970 0.996 127,050 0.9854 0.89%
2024-09-25 0 1.120 1.110 1.140 1.120 1.130 320,000 361,120 1.1285 0.987 0.979 1.005 0.987 0.996 363,001 0.9948 -0.88%
2024-09-24 0 1.130 1.120 1.130 1.120 1.130 234,000 262,100 1.1201 0.996 0.987 0.996 0.987 0.996 265,444 0.9874 0.89%
2024-09-23 0 1.120 1.120 1.130 1.120 1.120 8,000 8,920 1.1150 0.987 0.987 0.996 0.987 0.987 9,075 0.9829 0.90%
2024-09-20 0 1.110 1.100 1.120 1.090 1.120 668,000 739,040 1.1063 0.979 0.970 0.987 0.961 0.987 757,764 0.9753 -0.89%
2024-09-19 0 1.120 1.120 1.140 1.110 1.140 476,000 537,680 1.1296 0.987 0.987 1.005 0.979 1.005 539,964 0.9958 1.82%
2024-09-17 0 1.100 1.100 1.120 1.100 1.120 72,000 80,160 1.1133 0.970 0.970 0.987 0.970 0.987 81,675 0.9814 0.00%
2024-09-16 0 1.100 1.100 1.130 1.100 1.110 44,000 48,800 1.1091 0.970 0.970 0.996 0.970 0.979 49,913 0.9777 -0.45%
2024-09-13 0 1.120 1.120 1.140 1.110 1.120 16,000 17,800 1.1125 0.974 0.974 0.991 0.965 0.974 18,396 0.9676 0.90%
2024-09-12 0 1.110 1.110 1.130 1.110 1.140 92,000 104,520 1.1361 0.965 0.965 0.983 0.965 0.991 105,779 0.9881 0.91%
2024-09-11 0 1.100 1.100 1.120 1.100 1.120 60,000 67,040 1.1173 0.957 0.957 0.974 0.957 0.974 68,987 0.9718 -2.65%
2024-09-10 0 1.130 1.120 1.140 - - 0 0 - 0.983 0.974 0.991 - - 0 - 0.00%
2024-09-09 0 1.130 1.120 1.130 - - 1,000 1,100 1.1000 0.983 0.974 0.983 - - 1,150 0.9567 0.00%
2024-09-05 0 1.130 1.130 1.160 1.130 1.130 24,000 27,120 1.1300 0.983 0.983 1.009 0.983 0.983 27,595 0.9828 -1.74%
2024-09-04 0 1.150 1.140 1.180 1.110 1.150 62,000 69,980 1.1287 1.000 0.991 1.026 0.965 1.000 71,286 0.9817 0.00%
2024-09-03 0 1.150 1.130 1.160 1.150 1.150 20,000 23,000 1.1500 1.000 0.983 1.009 1.000 1.000 22,996 1.0002 0.00%
2024-09-02 0 1.150 1.120 1.160 1.120 1.150 88,000 99,840 1.1345 1.000 0.974 1.009 0.974 1.000 101,180 0.9868 2.68%
2024-08-30 0 1.120 1.120 1.150 1.120 1.130 116,000 130,800 1.1276 0.974 0.974 1.000 0.974 0.983 133,374 0.9807 -0.88%
2024-08-29 0 1.130 1.130 1.140 1.130 1.150 364,000 419,560 1.1526 0.983 0.983 0.991 0.983 1.000 418,519 1.0025 -1.74%
2024-08-28 0 1.150 1.150 1.180 1.150 1.170 74,000 86,100 1.1635 1.000 1.000 1.026 1.000 1.018 85,083 1.0119 0.00%
2024-08-27 0 1.150 1.150 1.180 1.140 1.170 256,000 296,920 1.1598 1.000 1.000 1.026 0.991 1.018 294,343 1.0088 0.00%
2024-08-26 0 1.150 1.140 1.170 1.140 1.150 620,000 711,440 1.1475 1.000 0.991 1.018 0.991 1.000 712,861 0.9980 3.60%
2024-08-23 0 1.110 1.100 1.150 1.110 1.140 76,000 85,440 1.1242 0.965 0.957 1.000 0.965 0.991 87,383 0.9778 0.91%
2024-08-22 0 1.100 1.100 1.150 - - 0 0 - 0.957 0.957 1.000 - - 0 - 0.00%
2024-08-21 0 1.100 1.100 1.150 1.100 1.120 84,000 94,000 1.1190 0.957 0.957 1.000 0.957 0.974 96,581 0.9733 -1.79%
2024-08-20 0 1.120 1.100 1.140 - - 0 0 - 0.974 0.957 0.991 - - 0 - 0.00%
2024-08-19 0 1.120 1.100 1.150 1.100 1.120 240,000 266,160 1.1090 0.974 0.957 1.000 0.957 0.974 275,946 0.9645 1.82%
2024-08-16 0 1.100 1.100 1.120 1.100 1.110 56,000 62,120 1.1093 0.957 0.957 0.974 0.957 0.965 64,387 0.9648 -0.90%
2024-08-15 0 1.110 1.110 1.130 1.110 1.120 104,000 115,560 1.1112 0.965 0.965 0.983 0.965 0.974 119,577 0.9664 -0.89%
2024-08-14 0 1.120 1.110 1.190 1.120 1.120 20,000 22,400 1.1200 0.974 0.965 1.035 0.974 0.974 22,996 0.9741 0.90%
2024-08-13 0 1.110 1.110 1.190 1.110 1.140 28,000 31,800 1.1357 0.965 0.965 1.035 0.965 0.991 32,194 0.9878 -2.63%
2024-08-12 0 1.140 1.120 1.190 - - 0 0 - 0.991 0.974 1.035 - - 0 - 0.00%
2024-08-09 0 1.140 1.110 1.190 1.130 1.140 28,000 31,840 1.1371 0.991 0.965 1.035 0.983 0.991 32,194 0.9890 0.88%
2024-08-08 0 1.130 1.110 1.190 - - 0 0 - 0.983 0.965 1.035 - - 0 - 0.00%
2024-08-07 0 1.130 1.120 1.140 - - 0 0 - 0.983 0.974 0.991 - - 0 - 0.00%
2024-08-06 0 1.130 1.120 1.190 1.100 1.130 56,000 62,560 1.1171 0.983 0.974 1.035 0.957 0.983 64,387 0.9716 1.80%
2024-08-05 0 1.110 1.110 1.140 1.110 1.150 204,000 230,960 1.1322 0.965 0.965 0.991 0.965 1.000 234,554 0.9847 0.00%
2024-08-02 0 1.110 1.110 1.150 1.110 1.120 106,000 118,600 1.1189 0.965 0.965 1.000 0.965 0.974 121,876 0.9731 -0.89%
2024-08-01 0 1.120 1.110 1.130 1.120 1.130 200,000 224,840 1.1242 0.974 0.965 0.983 0.974 0.983 229,955 0.9778 -1.75%
2024-07-31 0 1.140 1.140 1.170 1.140 1.140 60,000 68,400 1.1400 0.991 0.991 1.018 0.991 0.991 68,987 0.9915 0.00%
2024-07-30 0 1.140 1.140 1.190 1.140 1.150 160,000 182,480 1.1405 0.991 0.991 1.035 0.991 1.000 183,964 0.9919 -0.87%
2024-07-29 0 1.150 1.150 1.170 - - 0 0 - 1.000 1.000 1.018 - - 0 - 0.00%
2024-07-26 0 1.150 1.150 1.180 1.140 1.150 68,000 77,600 1.1412 1.000 1.000 1.026 0.991 1.000 78,185 0.9925 0.00%
2024-07-25 0 1.150 1.140 1.160 1.140 1.150 104,000 119,360 1.1477 1.000 0.991 1.009 0.991 1.000 119,577 0.9982 0.88%
2024-07-24 0 1.140 1.140 1.180 1.130 1.140 232,000 262,640 1.1321 0.991 0.991 1.026 0.983 0.991 266,748 0.9846 -1.72%
2024-07-23 0 1.160 1.150 1.160 - - 0 0 - 1.009 1.000 1.009 - - 0 - 0.00%
2024-07-22 0 1.160 1.160 1.180 1.110 1.180 120,000 137,760 1.1480 1.009 1.009 1.026 0.965 1.026 137,973 0.9985 -2.52%
2024-07-19 0 1.190 1.140 1.190 - - 0 0 - 1.035 0.991 1.035 - - 0 - 0.00%
2024-07-18 0 1.190 1.150 1.190 1.120 1.190 976,000 1,106,360 1.1336 1.035 1.000 1.035 0.974 1.035 1,122,182 0.9859 -0.83%
2024-07-17 0 1.200 1.170 1.250 1.200 1.200 60,000 72,000 1.2000 1.044 1.018 1.087 1.044 1.044 68,987 1.0437 0.00%
2024-07-16 0 1.200 1.190 1.250 1.200 1.200 12,000 14,400 1.2000 1.044 1.035 1.087 1.044 1.044 13,797 1.0437 -0.83%
2024-07-15 0 1.210 1.200 1.210 - - 0 0 - 1.052 1.044 1.052 - - 0 - 0.00%
2024-07-12 0 1.210 1.190 1.210 1.200 1.210 64,000 76,960 1.2025 1.052 1.035 1.052 1.044 1.052 73,586 1.0459 0.83%
2024-07-11 0 1.200 1.170 1.250 1.160 1.200 56,000 65,600 1.1714 1.044 1.018 1.087 1.009 1.044 64,387 1.0188 0.00%
2024-07-10 0 1.200 1.200 1.240 1.200 1.200 48,000 57,600 1.2000 1.044 1.044 1.078 1.044 1.044 55,189 1.0437 0.00%
2024-07-09 0 1.200 1.190 1.250 1.200 1.210 100,000 120,280 1.2028 1.044 1.035 1.087 1.044 1.052 114,978 1.0461 0.00%
2024-07-08 0 1.200 1.160 1.240 1.200 1.200 360,000 432,000 1.2000 1.044 1.009 1.078 1.044 1.044 413,919 1.0437 0.00%
2024-07-05 0 1.200 1.200 1.230 1.200 1.200 12,000 14,400 1.2000 1.044 1.044 1.070 1.044 1.044 13,797 1.0437 0.00%
2024-07-04 0 1.200 1.200 1.230 1.200 1.210 104,000 125,240 1.2042 1.044 1.044 1.070 1.044 1.052 119,577 1.0474 -1.64%
2024-07-03 0 1.220 1.220 1.240 1.200 1.220 488,000 592,820 1.2148 1.061 1.061 1.078 1.044 1.061 561,091 1.0565 0.00%
2024-07-02 0 1.220 1.170 1.220 1.210 1.220 32,000 38,800 1.2125 1.061 1.018 1.061 1.052 1.061 36,793 1.0546 0.83%
2024-06-28 0 1.210 1.170 1.210 - - 0 0 - 1.052 1.018 1.052 - - 0 - 0.00%
2024-06-27 0 1.210 1.160 1.210 - - 0 0 - 1.052 1.009 1.052 - - 0 - 0.00%
2024-06-26 0 1.210 1.180 1.240 1.190 1.210 28,000 33,720 1.2043 1.052 1.026 1.078 1.035 1.052 32,194 1.0474 1.68%
2024-06-25 0 1.190 1.170 1.220 1.170 1.190 120,000 141,880 1.1823 1.035 1.018 1.061 1.018 1.035 137,973 1.0283 0.00%
2024-06-24 0 1.190 1.170 1.210 1.180 1.190 72,000 85,200 1.1833 1.035 1.018 1.052 1.026 1.035 82,784 1.0292 0.85%
2024-06-21 0 1.180 1.180 1.230 1.160 1.180 12,000 14,000 1.1667 1.026 1.026 1.070 1.009 1.026 13,797 1.0147 -2.48%
2024-06-20 0 1.210 1.210 1.240 1.200 1.230 268,000 328,160 1.2245 1.052 1.052 1.078 1.044 1.070 308,140 1.0650 1.68%
2024-06-19 0 1.190 1.160 1.190 1.140 1.190 52,000 60,440 1.1623 1.035 1.009 1.035 0.991 1.035 59,788 1.0109 0.85%
2024-06-18 0 1.180 1.160 1.190 - - 0 0 - 1.026 1.009 1.035 - - 0 - 0.00%
2024-06-17 0 1.180 1.180 1.220 1.180 1.180 27,000 31,770 1.1767 1.026 1.026 1.061 1.026 1.026 31,044 1.0234 0.00%
2024-06-14 0 1.180 1.160 1.180 1.180 1.180 64,000 75,520 1.1800 1.026 1.009 1.026 1.026 1.026 73,586 1.0263 0.00%
2024-06-13 0 1.180 1.150 1.190 1.180 1.180 76,000 89,680 1.1800 1.026 1.000 1.035 1.026 1.026 87,383 1.0263 0.85%
2024-06-12 0 1.170 1.150 1.170 1.170 1.170 8,000 9,360 1.1700 1.018 1.000 1.018 1.018 1.018 9,198 1.0176 -0.85%
2024-06-11 0 1.180 1.160 1.180 1.180 1.180 60,000 70,800 1.1800 1.026 1.009 1.026 1.026 1.026 68,987 1.0263 0.00%
2024-06-07 0 1.180 1.180 1.200 1.170 1.180 30,000 35,100 1.1700 1.026 1.026 1.044 1.018 1.026 34,493 1.0176 0.00%
2024-06-06 0 1.180 1.150 1.180 1.190 1.190 4,000 4,760 1.1900 1.026 1.000 1.026 1.035 1.035 4,599 1.0350 -0.84%
2024-06-05 0 1.190 1.130 1.190 - - 0 0 - 1.035 0.983 1.035 - - 0 - 0.00%
2024-06-04 0 1.190 1.150 1.190 1.190 1.190 64,000 76,160 1.1900 1.035 1.000 1.035 1.035 1.035 73,586 1.0350 0.00%
2024-06-03 0 1.190 1.150 1.190 1.150 1.190 56,000 66,080 1.1800 1.035 1.000 1.035 1.000 1.035 64,387 1.0263 0.00%
2024-05-31 0 1.190 1.160 1.190 1.160 1.190 24,000 28,400 1.1833 1.035 1.009 1.035 1.009 1.035 27,595 1.0292 2.59%
2024-05-30 0 1.160 1.160 1.200 1.160 1.160 24,000 27,840 1.1600 1.009 1.009 1.044 1.009 1.009 27,595 1.0089 0.00%
2024-05-29 0 1.160 1.150 1.170 1.160 1.180 228,000 265,840 1.1660 1.009 1.000 1.018 1.009 1.026 262,149 1.0141 -1.69%
2024-05-28 0 1.180 1.160 1.190 1.160 1.180 104,000 121,720 1.1704 1.026 1.009 1.035 1.009 1.026 119,577 1.0179 2.16%
2024-05-27 0 1.220 1.180 1.220 1.190 1.220 196,000 235,880 1.2035 1.005 0.972 1.005 0.980 1.005 238,039 0.9909 2.52%
2024-05-24 0 1.190 1.180 1.190 1.180 1.200 64,000 76,320 1.1925 0.980 0.972 0.980 0.972 0.988 77,727 0.9819 -0.83%
2024-05-23 0 1.200 1.180 1.200 - - 0 0 - 0.988 0.972 0.988 - - 0 - -0.83%
2024-05-22 0 1.210 1.190 1.220 1.210 1.220 113,000 136,900 1.2115 0.996 0.980 1.005 0.996 1.005 137,237 0.9975 1.68%
2024-05-21 0 1.190 1.180 1.300 1.180 1.200 32,000 38,040 1.1888 0.980 0.972 1.070 0.972 0.988 38,863 0.9788 -0.83%
2024-05-20 0 1.200 1.180 1.200 1.180 1.220 252,000 301,560 1.1967 0.988 0.972 0.988 0.972 1.005 306,050 0.9853 -0.83%
2024-05-17 0 1.210 1.200 1.210 1.190 1.210 64,000 76,400 1.1938 0.996 0.988 0.996 0.980 0.996 77,727 0.9829 0.00%
2024-05-16 0 1.210 1.180 1.210 1.190 1.210 144,000 172,440 1.1975 0.996 0.972 0.996 0.980 0.996 174,885 0.9860 -1.63%
2024-05-14 0 1.230 1.190 1.240 1.170 1.240 458,000 551,460 1.2041 1.013 0.980 1.021 0.963 1.021 556,233 0.9914 0.00%
2024-05-13 0 1.230 1.230 1.240 1.200 1.230 420,000 513,000 1.2214 1.013 1.013 1.021 0.988 1.013 510,083 1.0057 1.65%
2024-05-10 0 1.210 1.170 1.210 1.190 1.210 28,000 33,800 1.2071 0.996 0.963 0.996 0.980 0.996 34,006 0.9940 1.68%
2024-05-09 0 1.190 1.170 1.200 1.180 1.220 268,000 317,480 1.1846 0.980 0.963 0.988 0.972 1.005 325,481 0.9754 0.85%
2024-05-08 0 1.180 1.160 1.190 1.160 1.210 296,000 351,120 1.1862 0.972 0.955 0.980 0.955 0.996 359,487 0.9767 0.00%
2024-05-07 0 1.180 1.180 1.190 1.180 1.200 196,000 233,360 1.1906 0.972 0.972 0.980 0.972 0.988 238,039 0.9803 -1.67%
2024-05-06 0 1.200 1.180 1.200 1.170 1.220 396,000 475,640 1.2011 0.988 0.972 0.988 0.963 1.005 480,935 0.9890 1.69%
2024-05-03 0 1.180 1.170 1.190 1.160 1.200 356,000 420,040 1.1799 0.972 0.963 0.980 0.955 0.988 432,356 0.9715 0.85%
2024-05-02 0 1.170 1.160 1.180 1.150 1.180 32,000 37,280 1.1650 0.963 0.955 0.972 0.947 0.972 38,863 0.9593 -0.85%
2024-04-30 0 1.180 1.180 1.200 1.160 1.210 452,000 531,600 1.1761 0.972 0.972 0.988 0.955 0.996 548,946 0.9684 -0.84%
2024-04-29 0 1.190 1.170 1.200 1.170 1.200 116,000 137,200 1.1828 0.980 0.963 0.988 0.963 0.988 140,880 0.9739 1.71%
2024-04-26 0 1.170 1.140 1.170 1.170 1.170 40,000 46,800 1.1700 0.963 0.939 0.963 0.963 0.963 48,579 0.9634 0.00%
2024-04-25 0 1.170 1.140 1.170 - - 0 0 - 0.963 0.939 0.963 - - 0 - 0.00%
2024-04-24 0 1.170 1.150 1.170 1.150 1.170 144,000 167,720 1.1647 0.963 0.947 0.963 0.947 0.963 174,885 0.9590 -1.68%
2024-04-23 0 1.190 1.160 1.200 1.160 1.200 112,000 131,200 1.1714 0.980 0.955 0.988 0.955 0.988 136,022 0.9645 2.59%
2024-04-22 0 1.160 1.130 1.160 1.150 1.160 12,000 13,840 1.1533 0.955 0.930 0.955 0.947 0.955 14,574 0.9497 0.87%
2024-04-19 0 1.150 1.130 1.150 - - 0 0 - 0.947 0.930 0.947 - - 0 - -0.86%
2024-04-18 0 1.160 1.150 1.180 1.150 1.170 72,000 83,280 1.1567 0.955 0.947 0.972 0.947 0.963 87,443 0.9524 -0.85%
2024-04-17 0 1.170 1.160 1.200 1.170 1.170 16,000 18,720 1.1700 0.963 0.955 0.988 0.963 0.963 19,432 0.9634 -2.50%
2024-04-16 0 1.200 1.180 1.200 1.180 1.200 24,000 28,400 1.1833 0.988 0.972 0.988 0.972 0.988 29,148 0.9744 1.69%
2024-04-15 0 1.180 1.170 1.200 1.180 1.220 156,000 185,680 1.1903 0.972 0.963 0.988 0.972 1.005 189,459 0.9801 -1.67%
2024-04-12 0 1.200 1.190 1.220 1.190 1.230 116,000 139,680 1.2041 0.988 0.980 1.005 0.980 1.013 140,880 0.9915 0.00%
2024-04-11 0 1.200 1.200 1.220 1.200 1.240 186,000 226,680 1.2187 0.988 0.988 1.005 0.988 1.021 225,894 1.0035 -1.64%
2024-04-10 0 1.220 1.170 1.220 1.200 1.220 98,000 118,500 1.2092 1.005 0.963 1.005 0.988 1.005 119,019 0.9956 0.83%
2024-04-09 0 1.210 1.170 1.210 1.190 1.210 75,000 90,150 1.2020 0.996 0.963 0.996 0.980 0.996 91,086 0.9897 1.68%
2024-04-08 0 1.190 1.160 1.190 1.160 1.210 120,000 143,080 1.1923 0.980 0.955 0.980 0.955 0.996 145,738 0.9818 -0.83%
2024-04-05 0 1.200 1.190 1.210 1.200 1.210 24,000 28,920 1.2050 0.988 0.980 0.996 0.988 0.996 29,148 0.9922 0.00%
2024-04-03 0 1.200 1.170 1.200 1.160 1.200 246,000 289,720 1.1777 0.988 0.963 0.988 0.955 0.988 298,763 0.9697 1.69%
2024-04-02 0 1.180 1.170 1.180 1.160 1.180 133,000 155,600 1.1699 0.972 0.963 0.972 0.955 0.972 161,526 0.9633 0.85%
2024-03-28 0 1.170 1.140 1.170 1.150 1.190 740,000 862,840 1.1660 0.963 0.939 0.963 0.947 0.980 898,717 0.9601 -2.50%
2024-03-27 0 1.200 1.160 1.200 1.150 1.210 388,000 453,080 1.1677 0.988 0.955 0.988 0.947 0.996 471,219 0.9615 2.56%
2024-03-26 0 1.170 1.150 1.180 1.130 1.180 474,000 552,640 1.1659 0.963 0.947 0.972 0.930 0.972 575,665 0.9600 -0.85%
2024-03-25 0 1.180 1.140 1.180 1.100 1.250 2,790,000 3,212,480 1.1514 0.972 0.939 0.972 0.906 1.029 3,388,406 0.9481 -10.61%
2024-03-22 0 1.320 1.290 1.330 1.280 1.350 434,000 565,560 1.3031 1.087 1.062 1.095 1.054 1.112 527,085 1.0730 0.00%
2024-03-21 0 1.320 1.300 1.320 1.280 1.350 322,000 420,960 1.3073 1.087 1.070 1.087 1.054 1.112 391,063 1.0764 0.00%
2024-03-20 0 1.320 1.310 1.320 1.310 1.350 262,000 347,660 1.3269 1.087 1.079 1.087 1.079 1.112 318,194 1.0926 -0.75%
2024-03-19 0 1.330 1.320 1.330 1.330 1.340 48,000 63,960 1.3325 1.095 1.087 1.095 1.095 1.103 58,295 1.0972 -0.75%
2024-03-18 0 1.340 1.320 1.340 1.300 1.350 236,000 313,080 1.3266 1.103 1.087 1.103 1.070 1.112 286,618 1.0923 0.75%
2024-03-15 0 1.330 1.310 1.340 1.280 1.340 172,000 226,320 1.3158 1.095 1.079 1.103 1.054 1.103 208,891 1.0834 1.53%
2024-03-14 0 1.310 1.280 1.330 1.280 1.310 188,000 242,640 1.2906 1.079 1.054 1.095 1.054 1.079 228,323 1.0627 -0.76%
2024-03-13 0 1.320 1.300 1.320 1.280 1.320 164,000 213,560 1.3022 1.087 1.070 1.087 1.054 1.087 199,175 1.0722 0.00%
2024-03-12 0 1.320 1.280 1.320 1.310 1.350 290,000 387,000 1.3345 1.087 1.054 1.087 1.079 1.112 352,200 1.0988 0.00%
2024-03-11 0 1.320 1.310 1.330 1.300 1.330 88,000 114,960 1.3064 1.087 1.079 1.095 1.070 1.095 106,874 1.0757 1.54%
2024-03-08 0 1.300 1.280 1.300 1.270 1.310 184,000 237,560 1.2911 1.070 1.054 1.070 1.046 1.079 223,465 1.0631 0.78%
2024-03-07 0 1.290 1.280 1.290 1.270 1.300 300,000 385,040 1.2835 1.062 1.054 1.062 1.046 1.070 364,345 1.0568 0.78%
2024-03-06 0 1.280 1.270 1.290 1.240 1.290 360,000 455,840 1.2662 1.054 1.046 1.062 1.021 1.062 437,214 1.0426 4.07%
2024-03-05 0 1.230 1.230 1.240 1.220 1.250 192,000 236,760 1.2331 1.013 1.013 1.021 1.005 1.029 233,181 1.0154 2.50%
2024-03-04 0 1.200 1.180 1.200 1.180 1.280 653,907 812,831 1.2430 0.988 0.972 0.988 0.972 1.054 794,159 1.0235 -1.64%
2024-03-01 0 1.220 1.210 1.240 1.180 1.240 284,000 346,640 1.2206 1.005 0.996 1.021 0.972 1.021 344,913 1.0050 3.39%
2024-02-29 0 1.180 1.160 1.180 1.160 1.180 324,000 377,760 1.1659 0.972 0.955 0.972 0.955 0.972 393,492 0.9600 -0.84%
2024-02-28 0 1.190 1.180 1.190 1.180 1.220 490,000 594,440 1.2131 0.980 0.972 0.980 0.972 1.005 595,096 0.9989 -0.83%
2024-02-27 0 1.200 1.200 1.240 1.180 1.240 320,000 385,560 1.2049 0.988 0.988 1.021 0.972 1.021 388,634 0.9921 0.84%
2024-02-26 0 1.190 1.190 1.200 1.180 1.210 644,000 772,120 1.1989 0.980 0.980 0.988 0.972 0.996 782,127 0.9872 -2.46%
2024-02-23 0 1.220 1.170 1.230 1.170 1.220 348,000 413,080 1.1870 1.005 0.963 1.013 0.963 1.005 422,640 0.9774 3.39%
2024-02-22 0 1.180 1.170 1.180 1.160 1.180 160,000 187,200 1.1700 0.972 0.963 0.972 0.955 0.972 194,317 0.9634 0.85%
2024-02-21 0 1.170 1.160 1.170 1.160 1.190 368,000 430,400 1.1696 0.963 0.955 0.963 0.955 0.980 446,930 0.9630 -0.85%
2024-02-20 0 1.180 1.150 1.180 1.150 1.180 256,000 294,560 1.1506 0.972 0.947 0.972 0.947 0.972 310,907 0.9474 0.85%
2024-02-19 0 1.170 1.170 1.180 1.120 1.190 1,384,000 1,613,520 1.1658 0.963 0.963 0.972 0.922 0.980 1,680,844 0.9599 4.46%
2024-02-16 0 1.120 1.120 1.170 1.100 1.140 976,000 1,084,720 1.1114 0.922 0.922 0.963 0.906 0.939 1,185,335 0.9151 -0.88%
2024-02-15 0 1.130 1.100 1.140 1.100 1.140 204,000 228,800 1.1216 0.930 0.906 0.939 0.906 0.939 247,754 0.9235 3.67%
2024-02-14 0 1.090 1.090 1.120 1.090 1.120 380,000 421,360 1.1088 0.898 0.898 0.922 0.898 0.922 461,503 0.9130 -2.68%
2024-02-09 0 1.120 1.120 1.160 1.110 1.130 88,000 98,280 1.1168 0.922 0.922 0.955 0.914 0.930 106,874 0.9196 2.75%
2024-02-08 0 1.090 1.090 1.170 1.080 1.110 344,000 379,400 1.1029 0.898 0.898 0.963 0.889 0.914 417,782 0.9081 -0.91%
2024-02-07 0 1.100 1.090 1.170 1.100 1.100 60,000 66,080 1.1013 0.906 0.898 0.963 0.906 0.906 72,869 0.9068 -1.79%
2024-02-06 0 1.120 1.100 1.120 1.070 1.120 100,000 108,000 1.0800 0.922 0.906 0.922 0.881 0.922 121,448 0.8893 3.70%
2024-02-05 0 1.080 1.060 1.120 1.070 1.120 188,000 204,280 1.0866 0.889 0.873 0.922 0.881 0.922 228,323 0.8947 -2.70%
2024-02-02 0 1.110 1.110 1.170 1.110 1.110 12,000 13,320 1.1100 0.914 0.914 0.963 0.914 0.914 14,574 0.9140 0.00%
2024-02-01 0 1.110 1.080 1.120 1.110 1.120 60,000 67,000 1.1167 0.914 0.889 0.922 0.914 0.922 72,869 0.9195 -0.89%
2024-01-31 0 1.120 1.110 1.130 1.120 1.130 28,000 31,440 1.1229 0.922 0.914 0.930 0.922 0.930 34,006 0.9246 0.90%
2024-01-30 0 1.110 1.080 1.130 1.100 1.120 300,000 334,200 1.1140 0.914 0.889 0.930 0.906 0.922 364,345 0.9173 0.91%
2024-01-29 0 1.100 1.080 1.100 1.090 1.100 756,000 826,080 1.0927 0.906 0.889 0.906 0.898 0.906 918,149 0.8997 0.92%
2024-01-26 0 1.090 1.070 1.090 1.070 1.090 168,000 181,320 1.0793 0.898 0.881 0.898 0.881 0.898 204,033 0.8887 0.93%
2024-01-25 0 1.080 1.080 1.100 1.070 1.100 192,000 208,960 1.0883 0.889 0.889 0.906 0.881 0.906 233,181 0.8961 -0.92%
2024-01-24 0 1.090 1.080 1.090 - - 0 0 - 0.898 0.889 0.898 - - 0 - 0.00%
2024-01-23 0 1.090 1.070 1.100 1.060 1.090 260,000 281,040 1.0809 0.898 0.881 0.906 0.873 0.898 315,765 0.8900 5.83%
2024-01-22 0 1.030 1.030 1.060 1.030 1.090 407,000 425,390 1.0452 0.848 0.848 0.873 0.848 0.898 494,294 0.8606 -3.74%
2024-01-19 0 1.070 1.060 1.100 1.070 1.070 4,000 4,280 1.0700 0.881 0.873 0.906 0.881 0.881 4,858 0.8810 0.00%
2024-01-18 0 1.070 1.040 1.080 1.030 1.070 180,000 189,120 1.0507 0.881 0.856 0.889 0.848 0.881 218,607 0.8651 0.94%
2024-01-17 0 1.060 1.050 1.080 1.060 1.070 104,000 111,000 1.0673 0.873 0.865 0.889 0.873 0.881 126,306 0.8788 -3.64%
2024-01-16 0 1.100 1.080 1.120 1.100 1.100 48,000 52,800 1.1000 0.906 0.889 0.922 0.906 0.906 58,295 0.9057 0.00%
2024-01-15 0 1.100 1.090 1.100 1.100 1.100 12,000 13,200 1.1000 0.906 0.898 0.906 0.906 0.906 14,574 0.9057 0.00%
2024-01-12 0 1.100 1.090 1.100 1.090 1.100 36,000 39,520 1.0978 0.906 0.898 0.906 0.898 0.906 43,721 0.9039 -0.90%
2024-01-11 0 1.110 1.100 1.110 1.100 1.120 64,000 71,040 1.1100 0.914 0.906 0.914 0.906 0.922 77,727 0.9140 -0.89%
2024-01-10 0 1.120 1.090 1.120 1.120 1.120 24,000 26,880 1.1200 0.922 0.898 0.922 0.922 0.922 29,148 0.9222 0.00%
2024-01-09 0 1.120 1.100 1.130 1.120 1.130 88,000 98,720 1.1218 0.922 0.906 0.930 0.922 0.930 106,874 0.9237 0.90%
2024-01-08 0 1.110 1.100 1.110 1.100 1.120 68,000 75,440 1.1094 0.914 0.906 0.914 0.906 0.922 82,585 0.9135 0.00%
2024-01-05 0 1.110 1.100 1.120 1.090 1.130 168,000 184,600 1.0988 0.914 0.906 0.922 0.898 0.930 204,033 0.9048 1.83%
2024-01-04 0 1.090 1.080 1.090 1.070 1.090 88,000 95,720 1.0877 0.898 0.889 0.898 0.881 0.898 106,874 0.8956 0.93%
2024-01-03 0 1.080 1.080 1.090 1.070 1.080 124,000 133,320 1.0752 0.889 0.889 0.898 0.881 0.889 150,596 0.8853 1.89%
2024-01-02 0 1.060 1.060 1.070 1.050 1.060 212,000 224,400 1.0585 0.873 0.873 0.881 0.865 0.873 257,470 0.8716 0.95%
2023-12-29 0 1.050 1.040 1.050 1.040 1.050 108,000 112,880 1.0452 0.865 0.856 0.865 0.856 0.865 131,164 0.8606 1.94%
2023-12-28 0 1.030 1.030 1.040 1.020 1.040 68,000 70,080 1.0306 0.848 0.848 0.856 0.840 0.856 82,585 0.8486 0.98%
2023-12-27 0 1.020 1.020 1.060 1.000 1.020 96,000 97,480 1.0154 0.840 0.840 0.873 0.823 0.840 116,590 0.8361 0.00%
2023-12-22 0 1.020 1.010 1.020 1.010 1.020 56,000 57,040 1.0186 0.840 0.832 0.840 0.832 0.840 68,011 0.8387 0.00%
2023-12-21 0 1.020 1.010 1.030 1.000 1.020 308,000 310,290 1.0074 0.840 0.832 0.848 0.823 0.840 374,061 0.8295 0.00%
2023-12-20 0 1.020 1.010 1.020 1.010 1.020 232,000 236,400 1.0190 0.840 0.832 0.840 0.832 0.840 281,760 0.8390 0.99%
2023-12-19 0 1.010 1.010 1.020 1.010 1.060 436,000 447,040 1.0253 0.832 0.832 0.840 0.832 0.873 529,514 0.8442 -0.98%
2023-12-18 0 1.020 1.020 1.040 1.020 1.040 172,000 176,800 1.0279 0.840 0.840 0.856 0.840 0.856 208,891 0.8464 -2.86%
2023-12-15 0 1.050 1.050 1.070 1.040 1.050 8,000 8,360 1.0450 0.865 0.865 0.881 0.856 0.865 9,716 0.8604 0.96%
2023-12-14 0 1.040 1.040 1.070 1.040 1.040 161,000 167,400 1.0398 0.856 0.856 0.881 0.856 0.856 195,532 0.8561 0.00%
2023-12-13 0 1.040 1.030 1.080 1.020 1.040 420,000 431,440 1.0272 0.856 0.848 0.889 0.840 0.856 510,083 0.8458 0.97%
2023-12-12 0 1.030 1.030 1.040 1.000 1.030 300,000 307,560 1.0252 0.848 0.848 0.856 0.823 0.848 364,345 0.8441 1.98%
2023-12-11 0 1.010 1.010 1.040 1.010 1.030 136,000 139,560 1.0262 0.832 0.832 0.856 0.832 0.848 165,170 0.8449 -1.94%
2023-12-08 0 1.030 1.030 1.040 1.020 1.040 204,000 210,800 1.0333 0.848 0.848 0.856 0.840 0.856 247,754 0.8508 0.00%
2023-12-07 0 1.030 1.030 1.050 1.030 1.030 164,000 168,920 1.0300 0.848 0.848 0.865 0.848 0.848 199,175 0.8481 -0.96%
2023-12-06 0 1.040 1.030 1.040 1.030 1.040 160,000 165,040 1.0315 0.856 0.848 0.856 0.848 0.856 194,317 0.8493 0.00%
2023-12-05 0 1.040 1.030 1.040 1.020 1.040 284,000 293,600 1.0338 0.856 0.848 0.856 0.840 0.856 344,913 0.8512 0.00%
2023-12-04 0 1.040 1.030 1.050 1.040 1.050 296,000 309,960 1.0472 0.856 0.848 0.865 0.856 0.865 359,487 0.8622 -0.95%
2023-12-01 0 1.050 1.040 1.050 1.030 1.050 88,000 91,640 1.0414 0.865 0.856 0.865 0.848 0.865 106,874 0.8575 0.00%
2023-11-30 0 1.050 1.040 1.050 1.030 1.060 464,000 484,400 1.0440 0.865 0.856 0.865 0.848 0.873 563,520 0.8596 -0.94%
2023-11-29 0 1.060 1.050 1.060 1.050 1.060 248,000 261,040 1.0526 0.873 0.865 0.873 0.865 0.873 301,192 0.8667 0.00%
2023-11-28 0 1.060 1.040 1.060 1.040 1.060 336,000 353,800 1.0530 0.873 0.856 0.873 0.856 0.873 408,066 0.8670 0.95%
2023-11-27 0 1.050 1.050 1.060 1.050 1.060 144,000 151,880 1.0547 0.865 0.865 0.873 0.865 0.873 174,885 0.8685 -0.94%
2023-11-24 0 1.060 1.060 1.070 1.060 1.070 56,000 59,840 1.0686 0.873 0.873 0.881 0.873 0.881 68,011 0.8799 0.00%
2023-11-23 0 1.060 1.060 1.090 - - 0 0 - 0.873 0.873 0.898 - - 0 - 0.00%
2023-11-22 0 1.060 1.060 1.090 1.060 1.070 184,000 196,840 1.0698 0.873 0.873 0.898 0.873 0.881 223,465 0.8809 -0.93%
2023-11-21 0 1.070 1.070 1.090 - - 0 0 - 0.881 0.881 0.898 - - 0 - 0.94%
2023-11-20 0 1.060 1.060 1.090 1.060 1.070 184,000 196,840 1.0698 0.873 0.873 0.898 0.873 0.881 223,465 0.8809 -0.93%
2023-11-17 0 1.070 1.060 1.090 1.060 1.080 200,000 214,040 1.0702 0.881 0.873 0.898 0.873 0.889 242,896 0.8812 -0.93%
2023-11-16 0 1.080 1.060 1.080 - - 0 0 - 0.889 0.873 0.889 - - 0 - 0.00%
2023-11-15 0 1.080 1.070 1.080 1.080 1.080 64,000 69,120 1.0800 0.889 0.881 0.889 0.889 0.889 77,727 0.8893 -0.92%
2023-11-14 0 1.090 1.060 1.090 - - 0 0 - 0.898 0.873 0.898 - - 0 - 0.00%
2023-11-13 0 1.090 1.060 1.090 1.060 1.100 32,000 34,680 1.0838 0.898 0.873 0.898 0.873 0.906 38,863 0.8924 1.87%
2023-11-10 0 1.070 1.070 1.110 1.060 1.070 12,000 12,760 1.0633 0.881 0.881 0.914 0.873 0.881 14,574 0.8755 -1.83%
2023-11-09 0 1.090 1.090 1.120 - - 0 0 - 0.898 0.898 0.922 - - 0 - 0.00%
2023-11-08 0 1.090 1.090 1.100 1.090 1.100 206,000 224,680 1.0907 0.898 0.898 0.906 0.898 0.906 250,183 0.8981 0.00%
2023-11-07 0 1.090 1.090 1.110 1.090 1.100 240,000 261,840 1.0910 0.898 0.898 0.914 0.898 0.906 291,476 0.8983 0.00%
2023-11-06 0 1.090 1.090 1.100 1.080 1.100 72,000 78,600 1.0917 0.898 0.898 0.906 0.889 0.906 87,443 0.8989 1.87%
2023-11-03 0 1.070 1.070 1.090 1.050 1.070 60,000 63,480 1.0580 0.881 0.881 0.898 0.865 0.881 72,869 0.8712 -1.83%
2023-11-02 0 1.090 1.060 1.090 1.090 1.110 52,000 57,480 1.1054 0.898 0.873 0.898 0.898 0.914 63,153 0.9102 -1.80%
2023-11-01 0 1.110 1.080 1.110 - - 0 0 - 0.914 0.889 0.914 - - 0 - 0.00%
2023-10-31 0 1.110 1.070 1.110 1.100 1.120 112,000 123,400 1.1018 0.914 0.881 0.914 0.906 0.922 136,022 0.9072 1.83%
2023-10-30 0 1.090 1.090 1.110 1.070 1.100 28,000 30,600 1.0929 0.898 0.898 0.914 0.881 0.906 34,006 0.8999 0.93%
2023-10-27 0 1.080 1.080 1.120 1.050 1.110 124,000 134,640 1.0858 0.889 0.889 0.922 0.865 0.914 150,596 0.8940 2.86%
2023-10-26 0 1.050 1.040 1.090 1.050 1.050 188,000 197,400 1.0500 0.865 0.856 0.898 0.865 0.865 228,323 0.8646 -2.78%
2023-10-25 0 1.080 1.050 1.080 1.040 1.080 364,000 386,840 1.0627 0.889 0.865 0.889 0.856 0.889 442,072 0.8751 1.89%
2023-10-24 0 1.060 1.050 1.070 1.040 1.070 276,000 290,000 1.0507 0.873 0.865 0.881 0.856 0.881 335,197 0.8652 0.95%
2023-10-20 0 1.050 1.040 1.070 1.050 1.060 252,000 264,800 1.0508 0.865 0.856 0.881 0.865 0.873 306,050 0.8652 -0.94%
2023-10-19 0 1.060 1.050 1.080 0.980 1.080 1,468,000 1,528,640 1.0413 0.873 0.865 0.889 0.807 0.889 1,782,860 0.8574 -4.50%
2023-10-18 0 1.110 1.100 1.110 1.100 1.120 152,000 169,080 1.1124 0.914 0.906 0.914 0.906 0.922 184,601 0.9159 -0.89%
2023-10-17 0 1.120 1.120 1.140 1.100 1.120 52,000 57,720 1.1100 0.922 0.922 0.939 0.906 0.922 63,153 0.9140 0.90%
2023-10-16 0 1.110 1.110 1.140 1.110 1.150 196,000 225,240 1.1492 0.914 0.914 0.939 0.914 0.947 238,039 0.9462 -0.89%
2023-10-13 0 1.120 1.110 1.120 1.110 1.120 172,000 191,600 1.1140 0.922 0.914 0.922 0.914 0.922 208,891 0.9172 -0.88%
2023-10-12 0 1.130 1.100 1.130 1.100 1.130 360,000 403,400 1.1206 0.930 0.906 0.930 0.906 0.930 437,214 0.9227 0.89%
2023-10-11 0 1.120 1.100 1.120 - - 0 0 - 0.922 0.906 0.922 - - 0 - 0.00%
2023-10-10 0 1.120 1.100 1.130 1.100 1.120 252,000 280,680 1.1138 0.922 0.906 0.930 0.906 0.922 306,050 0.9171 0.00%
2023-10-09 0 1.120 1.110 1.120 1.100 1.120 56,000 62,640 1.1186 0.922 0.914 0.922 0.906 0.922 68,011 0.9210 1.82%
2023-10-06 0 1.100 1.100 1.110 - - 0 0 - 0.906 0.906 0.914 - - 0 - 0.00%
2023-10-05 0 1.100 1.100 1.110 1.080 1.110 12,000 13,160 1.0967 0.906 0.906 0.914 0.889 0.914 14,574 0.9030 -1.79%
2023-10-04 0 1.120 1.110 1.120 1.100 1.120 52,000 57,320 1.1023 0.922 0.914 0.922 0.906 0.922 63,153 0.9076 0.00%
2023-10-03 0 1.120 1.100 1.120 1.100 1.120 92,000 101,320 1.1013 0.922 0.906 0.922 0.906 0.922 111,732 0.9068 0.90%
2023-09-29 0 1.110 1.110 1.120 1.100 1.150 536,000 592,680 1.1057 0.914 0.914 0.922 0.906 0.947 650,963 0.9105 -0.89%
2023-09-28 0 1.120 1.120 1.130 1.120 1.130 112,000 125,680 1.1221 0.922 0.922 0.930 0.922 0.930 136,022 0.9240 0.00%
2023-09-27 0 1.120 1.120 1.130 1.120 1.130 112,000 126,360 1.1282 0.922 0.922 0.930 0.922 0.930 136,022 0.9290 -0.88%
2023-09-26 0 1.130 1.130 1.140 1.130 1.130 216,000 244,080 1.1300 0.930 0.930 0.939 0.930 0.930 262,328 0.9304 0.89%
2023-09-25 0 1.120 1.120 1.140 1.110 1.130 252,000 283,320 1.1243 0.922 0.922 0.939 0.914 0.930 306,050 0.9257 0.90%
2023-09-22 0 1.110 1.110 1.130 1.110 1.130 180,000 201,360 1.1187 0.914 0.914 0.930 0.914 0.930 218,607 0.9211 0.00%
2023-09-21 0 1.110 1.110 1.130 1.110 1.120 140,000 156,600 1.1186 0.914 0.914 0.930 0.914 0.922 170,028 0.9210 -0.89%
2023-09-20 0 1.120 1.110 1.120 1.110 1.130 252,000 282,760 1.1221 0.922 0.914 0.922 0.914 0.930 306,050 0.9239 -0.88%
2023-09-19 0 1.130 1.120 1.130 1.110 1.140 692,000 782,560 1.1309 0.930 0.922 0.930 0.914 0.939 840,422 0.9312 1.35%
2023-09-18 0 1.130 1.130 1.140 1.130 1.150 284,000 323,960 1.1407 0.918 0.918 0.926 0.918 0.934 349,553 0.9268 -0.88%
2023-09-15 0 1.140 1.140 1.150 1.130 1.150 192,000 218,960 1.1404 0.926 0.926 0.934 0.918 0.934 236,318 0.9265 -0.87%
2023-09-14 0 1.150 1.130 1.150 1.140 1.150 180,000 206,560 1.1476 0.934 0.918 0.934 0.926 0.934 221,548 0.9323 0.88%
2023-09-13 0 1.140 1.140 1.160 1.140 1.140 8,000 9,120 1.1400 0.926 0.926 0.942 0.926 0.926 9,847 0.9262 -1.72%
2023-09-12 0 1.160 1.160 1.170 1.160 1.180 44,000 51,840 1.1782 0.942 0.942 0.951 0.942 0.959 54,156 0.9572 0.87%
2023-09-11 0 1.150 1.110 1.160 1.120 1.150 208,000 238,280 1.1456 0.934 0.902 0.942 0.910 0.934 256,011 0.9307 0.88%
2023-09-07 0 1.140 1.140 1.150 1.140 1.150 52,000 59,320 1.1408 0.926 0.926 0.934 0.926 0.934 64,003 0.9268 0.00%
2023-09-06 0 1.140 1.130 1.150 1.130 1.150 248,000 283,920 1.1448 0.926 0.918 0.934 0.918 0.934 305,244 0.9301 0.00%
2023-09-05 0 1.140 1.140 1.150 1.140 1.150 164,000 188,560 1.1498 0.926 0.926 0.934 0.926 0.934 201,855 0.9341 -0.87%
2023-09-04 0 1.150 1.140 1.150 1.130 1.150 803,000 920,870 1.1468 0.934 0.926 0.934 0.918 0.934 988,349 0.9317 0.88%
2023-08-31 0 1.140 1.140 1.170 1.140 1.150 296,000 337,960 1.1418 0.926 0.926 0.951 0.926 0.934 364,323 0.9276 -0.87%
2023-08-30 0 1.150 1.140 1.160 1.140 1.150 88,000 101,080 1.1486 0.934 0.926 0.942 0.926 0.934 108,312 0.9332 0.00%
2023-08-29 0 1.150 1.140 1.170 1.150 1.190 428,000 501,000 1.1706 0.934 0.926 0.951 0.934 0.967 526,791 0.9510 -0.86%
2023-08-28 0 1.160 1.160 1.170 1.160 1.200 228,000 268,240 1.1765 0.942 0.942 0.951 0.942 0.975 280,627 0.9559 -3.33%
2023-08-25 0 1.200 1.170 1.200 1.180 1.200 68,000 80,320 1.1812 0.975 0.951 0.975 0.959 0.975 83,696 0.9597 1.69%
2023-08-24 0 1.180 1.180 1.190 1.180 1.190 180,000 212,560 1.1809 0.959 0.959 0.967 0.959 0.967 221,548 0.9594 1.72%
2023-08-23 0 1.160 1.160 1.190 - - 0 0 - 0.942 0.942 0.967 - - 0 - 0.87%
2023-08-22 0 1.150 1.140 1.180 1.150 1.190 616,000 708,560 1.1503 0.934 0.926 0.959 0.934 0.967 758,186 0.9345 0.00%
2023-08-21 0 1.150 1.150 1.210 1.150 1.180 52,000 60,120 1.1562 0.934 0.934 0.983 0.934 0.959 64,003 0.9393 -2.54%
2023-08-18 0 1.180 1.170 1.210 1.160 1.210 40,000 47,280 1.1820 0.959 0.951 0.983 0.942 0.983 49,233 0.9603 0.85%
2023-08-17 0 1.170 1.170 1.190 1.170 1.170 8,000 9,440 1.1800 0.951 0.951 0.967 0.951 0.951 9,847 0.9587 -2.50%
2023-08-16 0 1.200 1.160 1.200 1.170 1.220 128,000 154,640 1.2081 0.975 0.942 0.975 0.951 0.991 157,545 0.9816 -1.64%
2023-08-15 0 1.220 1.170 1.230 1.220 1.220 8,000 9,760 1.2200 0.991 0.951 0.999 0.991 0.991 9,847 0.9912 0.00%
2023-08-14 0 1.220 1.170 1.230 1.160 1.230 116,000 139,200 1.2000 0.991 0.951 0.999 0.942 0.999 142,775 0.9750 1.67%
2023-08-11 0 1.200 1.200 1.210 1.200 1.200 80,000 96,000 1.2000 0.975 0.975 0.983 0.975 0.975 98,466 0.9750 -1.64%
2023-08-10 0 1.220 1.200 1.230 1.220 1.220 8,000 9,760 1.2200 0.991 0.975 0.999 0.991 0.991 9,847 0.9912 0.00%
2023-08-09 0 1.220 1.210 1.220 1.210 1.220 212,000 258,600 1.2198 0.991 0.983 0.991 0.983 0.991 260,934 0.9911 0.83%
2023-08-08 0 1.210 1.200 1.210 1.200 1.210 120,000 144,280 1.2023 0.983 0.975 0.983 0.975 0.983 147,698 0.9769 -0.82%
2023-08-07 0 1.220 1.210 1.230 1.220 1.220 132,000 161,040 1.2200 0.991 0.983 0.999 0.991 0.991 162,468 0.9912 0.00%
2023-08-04 0 1.220 1.210 1.230 1.220 1.230 196,000 239,520 1.2220 0.991 0.983 0.999 0.991 0.999 241,241 0.9929 -0.81%
2023-08-03 0 1.230 1.210 1.230 - - 0 0 - 0.999 0.983 0.999 - - 0 - 0.00%
2023-08-02 0 1.230 1.220 1.230 1.210 1.250 668,000 814,280 1.2190 0.999 0.991 0.999 0.983 1.016 822,188 0.9904 0.00%
2023-08-01 0 1.230 1.220 1.230 1.220 1.230 120,000 146,640 1.2220 0.999 0.991 0.999 0.991 0.999 147,698 0.9928 0.82%
2023-07-31 0 1.220 1.220 1.230 1.210 1.230 312,000 381,560 1.2229 0.991 0.991 0.999 0.983 0.999 384,016 0.9936 0.83%
2023-07-28 0 1.210 1.210 1.230 1.200 1.230 384,000 467,760 1.2181 0.983 0.983 0.999 0.975 0.999 472,635 0.9897 -0.82%
2023-07-27 0 1.220 1.220 1.230 1.210 1.220 112,000 136,560 1.2193 0.991 0.991 0.999 0.983 0.991 137,852 0.9906 1.67%
2023-07-26 0 1.200 1.200 1.220 1.200 1.220 388,000 467,760 1.2056 0.975 0.975 0.991 0.975 0.991 477,558 0.9795 -1.64%
2023-07-25 0 1.220 1.220 1.230 1.210 1.230 141,000 172,300 1.2220 0.991 0.991 0.999 0.983 0.999 173,546 0.9928 -0.81%
2023-07-24 0 1.230 1.220 1.230 1.230 1.250 316,000 388,840 1.2305 0.999 0.991 0.999 0.999 1.016 388,939 0.9997 0.00%
2023-07-21 0 1.230 1.230 1.250 1.230 1.250 150,500 187,760 1.2476 0.999 0.999 1.016 0.999 1.016 185,239 1.0136 0.00%
2023-07-20 0 1.230 1.230 1.240 1.220 1.250 268,000 331,520 1.2370 0.999 0.999 1.007 0.991 1.016 329,860 1.0050 -1.60%
2023-07-19 0 1.250 1.220 1.250 1.220 1.250 1,548,000 1,903,400 1.2296 1.016 0.991 1.016 0.991 1.016 1,905,310 0.9990 2.46%
2023-07-18 0 1.220 1.220 1.240 1.210 1.250 96,000 118,040 1.2296 0.991 0.991 1.007 0.983 1.016 118,159 0.9990 -0.81%
2023-07-14 0 1.230 1.230 1.240 1.230 1.230 52,000 63,960 1.2300 0.999 0.999 1.007 0.999 0.999 64,003 0.9993 0.00%
2023-07-13 0 1.230 1.230 1.250 1.230 1.240 220,000 272,120 1.2369 0.999 0.999 1.016 0.999 1.007 270,781 1.0049 1.65%
2023-07-12 0 1.210 1.210 1.230 1.210 1.230 2,612,000 3,212,200 1.2298 0.983 0.983 0.999 0.983 0.999 3,214,904 0.9992 -1.63%
2023-07-11 0 1.230 1.210 1.230 1.210 1.230 1,048,000 1,288,520 1.2295 0.999 0.983 0.999 0.983 0.999 1,289,900 0.9989 0.82%
2023-07-10 0 1.220 1.220 1.230 1.220 1.230 1,020,000 1,254,560 1.2300 0.991 0.991 0.999 0.991 0.999 1,255,437 0.9993 -2.40%
2023-07-07 0 1.250 1.230 1.250 1.230 1.250 12,000 14,920 1.2433 1.016 0.999 1.016 0.999 1.016 14,770 1.0102 0.00%
2023-07-06 0 1.250 1.230 1.260 - - 0 0 - 1.016 0.999 1.024 - - 0 - 0.00%
2023-07-05 0 1.250 1.220 1.270 1.250 1.270 24,000 29,840 1.2433 1.016 0.991 1.032 1.016 1.032 29,540 1.0102 1.63%
2023-07-04 0 1.230 1.230 1.260 1.230 1.260 144,000 178,640 1.2406 0.999 0.999 1.024 0.999 1.024 177,238 1.0079 0.00%
2023-07-03 0 1.230 1.230 1.240 1.220 1.230 52,000 63,480 1.2208 0.999 0.999 1.007 0.991 0.999 64,003 0.9918 2.50%
2023-06-30 0 1.200 1.200 1.230 1.200 1.200 36,000 43,200 1.2000 0.975 0.975 0.999 0.975 0.975 44,310 0.9750 0.00%
2023-06-29 0 1.200 1.200 1.240 1.200 1.210 108,000 130,600 1.2093 0.975 0.975 1.007 0.975 0.983 132,929 0.9825 -0.83%
2023-06-28 0 1.210 1.210 1.240 1.210 1.210 52,000 62,920 1.2100 0.983 0.983 1.007 0.983 0.983 64,003 0.9831 0.00%
2023-06-27 0 1.210 1.210 1.240 - - 0 0 - 0.983 0.983 1.007 - - 0 - 0.00%
2023-06-26 0 1.210 1.200 1.250 1.200 1.230 344,000 418,280 1.2159 0.983 0.975 1.016 0.975 0.999 423,402 0.9879 -2.42%
2023-06-23 0 1.240 1.200 1.280 1.210 1.270 208,000 255,760 1.2296 1.007 0.975 1.040 0.983 1.032 256,011 0.9990 -2.36%
2023-06-21 0 1.270 1.220 1.270 1.280 1.280 8,000 10,240 1.2800 1.032 0.991 1.032 1.040 1.040 9,847 1.0400 0.00%
2023-06-20 0 1.270 1.250 1.270 1.250 1.280 40,000 50,120 1.2530 1.032 1.016 1.032 1.016 1.040 49,233 1.0180 1.60%
2023-06-19 0 1.250 1.220 1.290 - - 0 0 - 1.016 0.991 1.048 - - 0 - 0.00%
2023-06-16 0 1.250 1.250 1.260 1.200 1.260 708,000 869,640 1.2283 1.016 1.016 1.024 0.975 1.024 871,421 0.9980 -1.57%
2023-06-15 0 1.270 1.250 1.280 1.260 1.280 296,000 375,000 1.2669 1.032 1.016 1.040 1.024 1.040 364,323 1.0293 -0.78%
2023-06-14 0 1.280 1.260 1.300 1.280 1.300 520,000 675,680 1.2994 1.040 1.024 1.056 1.040 1.056 640,027 1.0557 1.59%
2023-06-13 0 1.260 1.260 1.300 - - 0 0 - 1.024 1.024 1.056 - - 0 - 0.00%
2023-06-12 0 1.260 1.250 1.300 1.260 1.280 116,000 148,160 1.2772 1.024 1.016 1.056 1.024 1.040 142,775 1.0377 -0.79%
2023-06-09 0 1.270 1.260 1.300 1.270 1.270 252,000 320,040 1.2700 1.032 1.024 1.056 1.032 1.032 310,167 1.0318 0.00%
2023-06-08 0 1.270 1.270 1.300 1.250 1.270 100,000 125,320 1.2532 1.032 1.032 1.056 1.016 1.032 123,082 1.0182 0.00%
2023-06-07 0 1.270 1.260 1.290 1.250 1.270 120,000 151,480 1.2623 1.032 1.024 1.048 1.016 1.032 147,698 1.0256 0.00%
2023-06-06 0 1.270 1.270 1.300 1.270 1.300 296,000 383,560 1.2958 1.032 1.032 1.056 1.032 1.056 364,323 1.0528 0.79%
2023-06-05 0 1.260 1.260 1.300 - - 0 0 - 1.024 1.024 1.056 - - 0 - 0.80%
2023-06-02 0 1.250 1.240 1.320 1.250 1.300 760,000 971,920 1.2788 1.016 1.007 1.072 1.016 1.056 935,424 1.0390 0.81%
2023-06-01 0 1.240 1.210 1.260 - - 0 0 - 1.007 0.983 1.024 - - 0 - 0.00%
2023-05-31 0 1.240 1.200 1.260 1.230 1.240 56,000 69,080 1.2336 1.007 0.975 1.024 0.999 1.007 68,926 1.0022 0.00%
2023-05-30 0 1.240 1.240 1.330 1.220 1.280 88,000 110,880 1.2600 1.007 1.007 1.081 0.991 1.040 108,312 1.0237 0.24%
2023-05-29 0 1.310 1.310 1.340 1.300 1.340 208,000 271,160 1.3037 1.005 1.005 1.028 0.997 1.028 271,119 1.0002 0.77%
2023-05-25 0 1.300 1.250 1.300 1.300 1.330 124,000 161,800 1.3048 0.997 0.959 0.997 0.997 1.020 161,629 1.0011 -2.26%
2023-05-24 0 1.330 1.330 1.360 1.330 1.340 84,000 112,360 1.3376 1.020 1.020 1.043 1.020 1.028 109,490 1.0262 -2.92%
2023-05-23 0 1.370 1.340 1.380 - - 0 0 - 1.051 1.028 1.059 - - 0 - -0.72%
2023-05-22 0 1.380 1.340 1.390 1.330 1.400 152,000 211,720 1.3929 1.059 1.028 1.066 1.020 1.074 198,125 1.0686 6.15%
2023-05-19 0 1.300 1.300 1.350 1.300 1.330 28,000 37,120 1.3257 0.997 0.997 1.036 0.997 1.020 36,497 1.0171 -2.26%
2023-05-18 0 1.330 1.330 1.360 1.330 1.350 108,000 145,720 1.3493 1.020 1.020 1.043 1.020 1.036 140,773 1.0351 -0.75%
2023-05-17 0 1.340 1.330 1.350 1.340 1.370 60,000 80,760 1.3460 1.028 1.020 1.036 1.028 1.051 78,207 1.0326 -2.19%
2023-05-16 0 1.370 1.350 1.380 1.350 1.380 48,000 65,720 1.3692 1.051 1.036 1.059 1.036 1.059 62,566 1.0504 -0.72%
2023-05-15 0 1.380 1.330 1.380 - - 0 0 - 1.059 1.020 1.059 - - 0 - 0.00%
2023-05-12 0 1.380 1.330 1.380 1.330 1.390 112,000 149,200 1.3321 1.059 1.020 1.059 1.020 1.066 145,987 1.0220 3.76%
2023-05-11 0 1.330 1.330 1.360 1.330 1.360 164,000 220,560 1.3449 1.020 1.020 1.043 1.020 1.043 213,767 1.0318 -0.75%
2023-05-10 0 1.340 1.340 1.360 1.320 1.350 148,000 199,240 1.3462 1.028 1.028 1.043 1.013 1.036 192,911 1.0328 0.00%
2023-05-09 0 1.340 1.340 1.390 1.330 1.400 208,000 283,120 1.3612 1.028 1.028 1.066 1.020 1.074 271,119 1.0443 0.75%
2023-05-08 0 1.330 1.330 1.360 1.310 1.360 76,000 102,400 1.3474 1.020 1.020 1.043 1.005 1.043 99,063 1.0337 0.00%
2023-05-05 0 1.330 1.310 1.360 1.320 1.330 80,000 105,840 1.3230 1.020 1.005 1.043 1.013 1.020 104,276 1.0150 2.31%
2023-05-04 0 1.300 1.300 1.360 1.300 1.340 68,000 89,080 1.3100 0.997 0.997 1.043 0.997 1.028 88,635 1.0050 -0.76%
2023-05-03 0 1.310 1.310 1.350 - - 0 0 - 1.005 1.005 1.036 - - 0 - 0.00%
2023-05-02 0 1.310 1.310 1.350 1.310 1.330 120,000 158,800 1.3233 1.005 1.005 1.036 1.005 1.020 156,415 1.0152 -2.24%
2023-04-28 0 1.340 1.300 1.350 1.340 1.340 4,000 5,360 1.3400 1.028 0.997 1.036 1.028 1.028 5,214 1.0280 0.75%
2023-04-27 0 1.330 1.300 1.350 1.290 1.330 208,000 270,480 1.3004 1.020 0.997 1.036 0.990 1.020 271,119 0.9976 -0.75%
2023-04-26 0 1.340 1.300 1.350 1.300 1.340 44,000 58,800 1.3364 1.028 0.997 1.036 0.997 1.028 57,352 1.0252 1.52%
2023-04-25 0 1.320 1.280 1.320 1.290 1.360 328,000 425,560 1.2974 1.013 0.982 1.013 0.990 1.043 427,534 0.9954 -2.94%
2023-04-24 0 1.360 1.300 1.360 1.280 1.360 124,000 162,240 1.3084 1.043 0.997 1.043 0.982 1.043 161,629 1.0038 3.03%
2023-04-21 0 1.320 1.250 1.320 1.280 1.340 2,048,000 2,682,720 1.3099 1.013 0.959 1.013 0.982 1.028 2,669,478 1.0050 -1.49%
2023-04-20 0 1.340 1.280 1.380 1.300 1.340 919,000 1,208,990 1.3155 1.028 0.982 1.059 0.997 1.028 1,197,876 1.0093 0.75%
2023-04-19 0 1.330 1.330 1.380 1.320 1.330 79,000 104,910 1.3280 1.020 1.020 1.059 1.013 1.020 102,973 1.0188 -3.62%
2023-04-18 0 1.380 1.330 1.390 1.320 1.390 108,000 148,840 1.3781 1.059 1.020 1.066 1.013 1.066 140,773 1.0573 0.00%
2023-04-17 0 1.380 1.320 1.380 1.310 1.380 82,000 109,520 1.3356 1.059 1.013 1.059 1.005 1.059 106,883 1.0247 1.47%
2023-04-14 0 1.360 1.320 1.370 1.350 1.380 160,000 217,720 1.3608 1.043 1.013 1.051 1.036 1.059 208,553 1.0440 2.26%
2023-04-13 0 1.330 1.320 1.350 - - 0 0 - 1.020 1.013 1.036 - - 0 - 0.00%
2023-04-12 0 1.330 1.300 1.350 1.300 1.330 160,000 209,160 1.3073 1.020 0.997 1.036 0.997 1.020 208,553 1.0029 2.31%
2023-04-11 0 1.300 1.300 1.320 1.300 1.330 28,000 37,120 1.3257 0.997 0.997 1.013 0.997 1.020 36,497 1.0171 -2.26%
2023-04-06 0 1.330 1.320 1.350 - - 0 0 - 1.020 1.013 1.036 - - 0 - 0.00%
2023-04-04 0 1.330 1.320 1.350 1.320 1.330 488,000 648,960 1.3298 1.020 1.013 1.036 1.013 1.020 636,087 1.0202 0.00%
2023-04-03 0 1.330 1.330 1.350 1.290 1.330 148,000 193,620 1.3082 1.020 1.020 1.036 0.990 1.020 192,911 1.0037 3.10%
2023-03-31 0 1.290 1.290 1.310 - - 0 0 - 0.990 0.990 1.005 - - 0 - 0.00%
2023-03-30 0 1.290 1.280 1.330 1.290 1.290 88,000 113,520 1.2900 0.990 0.982 1.020 0.990 0.990 114,704 0.9897 0.00%
2023-03-29 0 1.290 1.280 1.320 1.250 1.330 1,088,000 1,407,360 1.2935 0.990 0.982 1.013 0.959 1.020 1,418,160 0.9924 -3.01%
2023-03-28 0 1.330 1.320 1.330 1.310 1.330 44,000 57,880 1.3155 1.020 1.013 1.020 1.005 1.020 57,352 1.0092 1.53%
2023-03-27 0 1.310 1.300 1.350 1.300 1.380 324,000 427,600 1.3198 1.005 0.997 1.036 0.997 1.059 422,320 1.0125 -2.24%
2023-03-24 0 1.340 1.340 1.360 1.340 1.360 44,000 59,040 1.3418 1.028 1.028 1.043 1.028 1.043 57,352 1.0294 0.00%
2023-03-23 0 1.340 1.330 1.350 - - 0 0 - 1.028 1.020 1.036 - - 0 - 0.75%
2023-03-22 0 1.330 1.330 1.360 1.330 1.330 80,000 106,400 1.3300 1.020 1.020 1.043 1.020 1.020 104,276 1.0204 2.31%
2023-03-21 0 1.300 1.300 1.360 - - 0 0 - 0.997 0.997 1.043 - - 0 - 0.00%
2023-03-20 0 1.300 1.300 1.360 1.300 1.320 124,000 163,480 1.3184 0.997 0.997 1.043 0.997 1.013 161,629 1.0115 -1.52%
2023-03-17 0 1.320 1.320 1.400 1.300 1.370 88,000 115,520 1.3127 1.013 1.013 1.074 0.997 1.051 114,704 1.0071 0.00%
2023-03-16 0 1.320 1.300 1.320 1.320 1.370 180,000 244,400 1.3578 1.013 0.997 1.013 1.013 1.051 234,622 1.0417 1.54%
2023-03-15 0 1.300 1.290 1.350 1.290 1.300 188,000 244,360 1.2998 0.997 0.990 1.036 0.990 0.997 245,050 0.9972 0.00%
2023-03-14 0 1.300 1.300 1.340 1.300 1.300 12,000 15,600 1.3000 0.997 0.997 1.028 0.997 0.997 15,641 0.9973 0.00%
2023-03-13 0 1.300 1.300 1.350 1.300 1.300 8,000 10,400 1.3000 0.997 0.997 1.036 0.997 0.997 10,428 0.9973 0.00%
2023-03-10 0 1.300 1.300 1.340 1.300 1.300 24,000 31,200 1.3000 0.997 0.997 1.028 0.997 0.997 31,283 0.9973 0.00%
2023-03-09 0 1.300 1.300 1.350 - - 0 0 - 0.997 0.997 1.036 - - 0 - 0.00%
2023-03-08 0 1.300 1.300 1.370 1.300 1.300 12,000 15,600 1.3000 0.997 0.997 1.051 0.997 0.997 15,641 0.9973 0.00%
2023-03-07 0 1.300 1.300 1.390 1.280 1.470 84,000 113,080 1.3462 0.997 0.997 1.066 0.982 1.128 109,490 1.0328 1.56%
2023-03-06 0 1.280 1.280 1.310 1.280 1.290 28,000 36,040 1.2871 0.982 0.982 1.005 0.982 0.990 36,497 0.9875 -0.78%
2023-03-03 0 1.290 1.280 1.310 1.290 1.320 128,000 166,440 1.3003 0.990 0.982 1.005 0.990 1.013 166,842 0.9976 -0.77%
2023-03-02 0 1.300 1.290 1.300 1.310 1.310 36,000 47,160 1.3100 0.997 0.990 0.997 1.005 1.005 46,924 1.0050 -0.76%
2023-03-01 0 1.310 1.290 1.350 1.300 1.310 140,000 182,040 1.3003 1.005 0.990 1.036 0.997 1.005 182,484 0.9976 0.77%
2023-02-28 0 1.300 1.300 1.350 1.300 1.320 124,000 162,520 1.3106 0.997 0.997 1.036 0.997 1.013 161,629 1.0055 -0.76%
2023-02-27 0 1.310 1.310 1.330 1.310 1.330 104,000 136,720 1.3146 1.005 1.005 1.020 1.005 1.020 135,559 1.0086 0.77%
2023-02-24 0 1.300 1.300 1.350 1.300 1.370 92,000 120,720 1.3122 0.997 0.997 1.036 0.997 1.051 119,918 1.0067 -5.11%
2023-02-23 0 1.370 1.350 1.380 - - 0 0 - 1.051 1.036 1.059 - - 0 - 0.00%
2023-02-22 0 1.370 1.320 1.370 1.360 1.370 24,000 32,680 1.3617 1.051 1.013 1.051 1.043 1.051 31,283 1.0447 0.74%
2023-02-21 0 1.360 1.330 1.390 1.340 1.360 116,000 156,000 1.3448 1.043 1.020 1.066 1.028 1.043 151,201 1.0317 5.43%
2023-02-20 0 1.290 1.290 1.350 1.290 1.320 156,000 204,040 1.3079 0.990 0.990 1.036 0.990 1.013 203,339 1.0034 -0.77%
2023-02-17 0 1.300 1.290 1.320 1.280 1.320 308,000 401,480 1.3035 0.997 0.990 1.013 0.982 1.013 401,464 1.0000 -0.76%
2023-02-16 0 1.310 1.300 1.320 1.300 1.320 188,000 246,520 1.3113 1.005 0.997 1.013 0.997 1.013 245,050 1.0060 0.77%
2023-02-15 0 1.300 1.300 1.320 - - 0 0 - 0.997 0.997 1.013 - - 0 - 0.00%
2023-02-14 0 1.300 1.300 1.340 1.280 1.300 100,000 128,160 1.2816 0.997 0.997 1.028 0.982 0.997 130,346 0.9832 -0.76%
2023-02-13 0 1.310 1.280 1.330 1.310 1.310 12,000 15,720 1.3100 1.005 0.982 1.020 1.005 1.005 15,641 1.0050 0.00%
2023-02-10 0 1.310 1.300 1.350 1.300 1.340 52,000 68,320 1.3138 1.005 0.997 1.036 0.997 1.028 67,780 1.0080 0.77%
2023-02-09 0 1.300 1.300 1.340 1.290 1.310 48,000 62,400 1.3000 0.997 0.997 1.028 0.990 1.005 62,566 0.9973 -2.99%
2023-02-08 0 1.340 1.310 1.400 1.310 1.340 16,000 21,160 1.3225 1.028 1.005 1.074 1.005 1.028 20,855 1.0146 0.00%
2023-02-07 0 1.340 1.310 1.350 - - 0 0 - 1.028 1.005 1.036 - - 0 - 0.00%
2023-02-06 0 1.340 1.310 1.350 1.320 1.350 28,000 37,680 1.3457 1.028 1.005 1.036 1.013 1.036 36,497 1.0324 2.29%
2023-02-03 0 1.310 1.300 1.320 1.300 1.310 24,000 31,240 1.3017 1.005 0.997 1.013 0.997 1.005 31,283 0.9986 -0.76%
2023-02-02 0 1.320 1.320 1.350 1.300 1.350 28,000 36,800 1.3143 1.013 1.013 1.036 0.997 1.036 36,497 1.0083 0.00%
2023-02-01 0 1.320 1.310 1.380 1.320 1.320 4,000 5,280 1.3200 1.013 1.005 1.059 1.013 1.013 5,214 1.0127 1.54%
2023-01-31 0 1.300 1.290 1.350 1.300 1.350 80,000 107,480 1.3435 0.997 0.990 1.036 0.997 1.036 104,276 1.0307 -2.99%
2023-01-30 0 1.340 1.310 1.350 1.340 1.350 184,000 247,320 1.3441 1.028 1.005 1.036 1.028 1.036 239,836 1.0312 0.75%
2023-01-27 0 1.330 1.320 1.380 1.320 1.380 32,000 43,920 1.3725 1.020 1.013 1.059 1.013 1.059 41,711 1.0530 -2.21%
2023-01-26 0 1.360 1.290 1.360 1.360 1.370 180,000 245,920 1.3662 1.043 0.990 1.043 1.043 1.051 234,622 1.0482 1.49%
2023-01-20 0 1.340 1.340 1.360 1.340 1.340 12,000 16,080 1.3400 1.028 1.028 1.043 1.028 1.028 15,641 1.0280 3.08%
2023-01-19 0 1.300 1.300 1.320 1.300 1.320 56,000 73,840 1.3186 0.997 0.997 1.013 0.997 1.013 72,994 1.0116 -1.52%
2023-01-18 0 1.320 1.300 1.320 - - 0 0 - 1.013 0.997 1.013 - - 0 - 0.00%
2023-01-17 0 1.320 1.280 1.350 1.280 1.340 232,000 299,280 1.2900 1.013 0.982 1.036 0.982 1.028 302,402 0.9897 3.13%
2023-01-16 0 1.280 1.280 1.330 1.280 1.340 88,000 116,880 1.3282 0.982 0.982 1.020 0.982 1.028 114,704 1.0190 -0.78%
2023-01-13 0 1.290 1.290 1.450 1.280 1.290 108,000 139,280 1.2896 0.990 0.990 1.112 0.982 0.990 140,773 0.9894 0.00%
2023-01-12 0 1.290 1.290 1.350 1.290 1.310 8,000 10,400 1.3000 0.990 0.990 1.036 0.990 1.005 10,428 0.9973 0.00%
2023-01-11 0 1.290 1.290 1.320 - - 0 0 - 0.990 0.990 1.013 - - 0 - 0.00%
2023-01-10 0 1.290 1.290 1.320 1.290 1.290 84,000 108,360 1.2900 0.990 0.990 1.013 0.990 0.990 109,490 0.9897 -0.77%
2023-01-09 0 1.300 1.290 1.340 1.280 1.310 20,000 26,040 1.3020 0.997 0.990 1.028 0.982 1.005 26,069 0.9989 0.78%
2023-01-06 0 1.290 1.290 1.330 1.290 1.330 135,000 175,790 1.3021 0.990 0.990 1.020 0.990 1.020 175,967 0.9990 -2.27%
2023-01-05 0 1.320 1.280 1.390 1.260 1.330 116,000 152,800 1.3172 1.013 0.982 1.066 0.967 1.020 151,201 1.0106 1.54%
2023-01-04 0 1.300 1.290 1.420 1.270 1.300 100,000 128,600 1.2860 0.997 0.990 1.089 0.974 0.997 130,346 0.9866 1.56%
2023-01-03 0 1.280 1.240 1.310 1.260 1.320 256,000 326,160 1.2741 0.982 0.951 1.005 0.967 1.013 333,685 0.9774 -3.76%
2022-12-30 0 1.330 1.300 1.330 1.300 1.340 148,000 194,280 1.3127 1.020 0.997 1.020 0.997 1.028 192,911 1.0071 5.56%
2022-12-29 0 1.260 1.260 1.300 1.260 1.300 88,000 113,880 1.2941 0.967 0.967 0.997 0.967 0.997 114,704 0.9928 -0.79%
2022-12-28 0 1.270 1.260 1.270 1.230 1.300 208,000 257,560 1.2383 0.974 0.967 0.974 0.944 0.997 271,119 0.9500 3.25%
2022-12-23 0 1.230 1.210 1.340 1.170 1.230 108,000 131,400 1.2167 0.944 0.928 1.028 0.898 0.944 140,773 0.9334 1.65%
2022-12-22 0 1.210 1.210 1.270 1.200 1.250 8,000 9,800 1.2250 0.928 0.928 0.974 0.921 0.959 10,428 0.9398 0.83%
2022-12-21 0 1.200 1.200 1.290 1.200 1.250 20,000 24,800 1.2400 0.921 0.921 0.990 0.921 0.959 26,069 0.9513 -4.00%
2022-12-20 0 1.250 1.210 1.280 1.210 1.250 140,000 170,480 1.2177 0.959 0.928 0.982 0.928 0.959 182,484 0.9342 0.00%
2022-12-19 0 1.250 1.200 1.350 1.250 1.310 76,000 98,480 1.2958 0.959 0.921 1.036 0.959 1.005 99,063 0.9941 -6.72%
2022-12-16 0 1.340 1.330 1.380 1.260 1.410 322,000 432,260 1.3424 1.028 1.020 1.059 0.967 1.082 419,713 1.0299 3.08%
2022-12-15 0 1.300 1.300 1.310 1.280 1.310 24,000 31,200 1.3000 0.997 0.997 1.005 0.982 1.005 31,283 0.9973 -1.52%
2022-12-14 0 1.320 1.290 1.330 1.290 1.320 92,000 120,920 1.3143 1.013 0.990 1.020 0.990 1.013 119,918 1.0084 2.33%
2022-12-13 0 1.290 1.290 1.330 1.280 1.310 20,000 25,720 1.2860 0.990 0.990 1.020 0.982 1.005 26,069 0.9866 0.00%
2022-12-12 0 1.290 1.290 1.330 1.280 1.320 88,000 114,480 1.3009 0.990 0.990 1.020 0.982 1.013 114,704 0.9980 -0.77%
2022-12-09 0 1.300 1.280 1.300 1.230 1.340 440,000 574,240 1.3051 0.997 0.982 0.997 0.944 1.028 573,521 1.0013 4.84%
2022-12-08 0 1.240 1.240 1.280 1.230 1.240 16,000 19,800 1.2375 0.951 0.951 0.982 0.944 0.951 20,855 0.9494 1.64%
2022-12-07 0 1.220 1.220 1.240 1.180 1.240 208,000 253,560 1.2190 0.936 0.936 0.951 0.905 0.951 271,119 0.9352 2.52%
2022-12-06 0 1.190 1.170 1.250 1.190 1.250 626,000 756,920 1.2091 0.913 0.898 0.959 0.913 0.959 815,963 0.9276 0.00%
2022-12-05 0 1.190 1.190 1.230 1.160 1.230 240,000 290,920 1.2122 0.913 0.913 0.944 0.890 0.944 312,829 0.9300 2.59%
2022-12-02 0 1.160 1.170 1.190 1.160 1.190 152,000 179,560 1.1813 0.890 0.898 0.913 0.890 0.913 198,125 0.9063 2.65%
2022-12-01 0 1.130 1.130 1.190 1.110 1.190 268,000 307,240 1.1464 0.867 0.867 0.913 0.852 0.913 349,326 0.8795 1.80%
2022-11-30 0 1.110 1.110 1.190 1.110 1.160 64,000 73,360 1.1463 0.852 0.852 0.913 0.852 0.890 83,421 0.8794 -3.48%
2022-11-29 0 1.150 1.140 1.190 1.150 1.150 12,000 13,800 1.1500 0.882 0.875 0.913 0.882 0.882 15,641 0.8823 -0.86%
2022-11-28 0 1.160 1.140 1.160 1.130 1.160 120,000 138,920 1.1577 0.890 0.875 0.890 0.867 0.890 156,415 0.8882 2.65%
2022-11-25 0 1.130 1.130 1.170 1.120 1.180 88,000 100,320 1.1400 0.867 0.867 0.898 0.859 0.905 114,704 0.8746 -1.74%
2022-11-24 0 1.150 1.110 1.160 1.110 1.150 28,000 31,840 1.1371 0.882 0.852 0.890 0.852 0.882 36,497 0.8724 0.88%
2022-11-23 0 1.140 1.130 1.150 1.070 1.150 188,000 212,320 1.1294 0.875 0.867 0.882 0.821 0.882 245,050 0.8664 2.70%
2022-11-22 0 1.110 1.080 1.110 1.050 1.160 480,000 522,080 1.0877 0.852 0.829 0.852 0.806 0.890 625,659 0.8344 -4.31%
2022-11-21 0 1.160 1.110 1.180 1.110 1.170 40,000 45,560 1.1390 0.890 0.852 0.905 0.852 0.898 52,138 0.8738 1.75%
2022-11-18 0 1.140 1.120 1.180 1.110 1.140 96,000 107,760 1.1225 0.875 0.859 0.905 0.852 0.875 125,132 0.8612 0.00%
2022-11-17 0 1.140 1.140 1.180 1.140 1.180 220,000 256,120 1.1642 0.875 0.875 0.905 0.875 0.905 286,760 0.8932 1.79%
2022-11-16 0 1.120 1.120 1.150 1.120 1.150 140,000 159,300 1.1379 0.859 0.859 0.882 0.859 0.882 182,484 0.8730 2.75%
2022-11-15 0 1.090 1.080 1.100 1.090 1.140 140,000 158,160 1.1297 0.836 0.829 0.844 0.836 0.875 182,484 0.8667 0.93%
2022-11-14 0 1.080 1.080 1.090 1.080 1.100 156,000 170,960 1.0959 0.829 0.829 0.836 0.829 0.844 203,339 0.8408 -1.82%
2022-11-11 0 1.100 1.080 1.120 1.060 1.100 44,000 47,440 1.0782 0.844 0.829 0.859 0.813 0.844 57,352 0.8272 0.00%
2022-11-10 0 1.100 1.070 1.100 1.070 1.100 152,000 164,480 1.0821 0.844 0.821 0.844 0.821 0.844 198,125 0.8302 0.92%
2022-11-09 0 1.090 1.090 1.120 1.070 1.120 224,000 246,520 1.1005 0.836 0.836 0.859 0.821 0.859 291,974 0.8443 0.00%
2022-11-08 0 1.090 1.090 1.190 1.050 1.120 88,000 94,560 1.0745 0.836 0.836 0.913 0.806 0.859 114,704 0.8244 3.81%
2022-11-07 0 1.050 1.040 1.050 1.050 1.080 8,000 8,520 1.0650 0.806 0.798 0.806 0.806 0.829 10,428 0.8171 -2.78%
2022-11-04 0 1.080 1.080 1.120 1.080 1.120 52,000 57,440 1.1046 0.829 0.829 0.859 0.829 0.859 67,780 0.8475 -1.82%
2022-11-03 0 1.100 1.060 1.130 - - 0 0 - 0.844 0.813 0.867 - - 0 - 0.00%
2022-11-02 0 1.100 1.070 1.100 1.090 1.120 80,000 88,840 1.1105 0.844 0.821 0.844 0.836 0.859 104,276 0.8520 0.00%
2022-11-01 0 1.100 1.050 1.100 1.040 1.100 124,000 133,360 1.0755 0.844 0.806 0.844 0.798 0.844 161,629 0.8251 4.76%
2022-10-31 0 1.050 1.050 1.090 1.040 1.090 32,000 34,360 1.0738 0.806 0.806 0.836 0.798 0.836 41,711 0.8238 -3.67%
2022-10-28 0 1.090 1.050 1.100 1.060 1.090 36,000 39,000 1.0833 0.836 0.806 0.844 0.813 0.836 46,924 0.8311 0.00%
2022-10-27 0 1.090 1.050 1.160 1.080 1.100 180,000 196,240 1.0902 0.836 0.806 0.890 0.829 0.844 234,622 0.8364 0.93%
2022-10-26 0 1.080 1.080 1.190 1.020 1.080 44,000 47,040 1.0691 0.829 0.829 0.913 0.783 0.829 57,352 0.8202 3.85%
2022-10-25 0 1.040 1.030 1.040 1.030 1.040 172,000 178,800 1.0395 0.798 0.790 0.798 0.790 0.798 224,194 0.7975 1.96%
2022-10-24 0 1.020 1.010 1.030 1.000 1.050 252,000 258,320 1.0251 0.783 0.775 0.790 0.767 0.806 328,471 0.7864 -0.97%
2022-10-21 0 1.030 1.030 1.190 1.030 1.040 60,000 62,200 1.0367 0.790 0.790 0.913 0.790 0.798 78,207 0.7953 -0.96%
2022-10-20 0 1.040 1.030 1.050 1.030 1.050 48,000 49,720 1.0358 0.798 0.790 0.806 0.790 0.806 62,566 0.7947 -1.89%
2022-10-19 0 1.060 1.040 1.180 1.040 1.060 313,392 331,272 1.0571 0.813 0.798 0.905 0.798 0.813 408,493 0.8110 0.95%
2022-10-18 0 1.050 1.040 1.180 - - 0 0 - 0.806 0.798 0.905 - - 0 - 1.94%
2022-10-17 0 1.030 1.020 1.070 1.020 1.030 84,000 86,480 1.0295 0.790 0.783 0.821 0.783 0.790 109,490 0.7898 0.00%
2022-10-14 0 1.030 1.010 1.030 1.010 1.030 84,000 86,040 1.0243 0.790 0.775 0.790 0.775 0.790 109,490 0.7858 0.98%
2022-10-13 0 1.020 1.000 1.030 1.000 1.030 61,000 62,320 1.0216 0.783 0.767 0.790 0.767 0.790 79,511 0.7838 -0.97%
2022-10-12 0 1.030 1.000 1.030 1.000 1.030 72,000 73,360 1.0189 0.790 0.767 0.790 0.767 0.790 93,849 0.7817 0.00%
2022-10-11 0 1.030 1.010 1.030 1.000 1.050 84,000 86,140 1.0255 0.790 0.775 0.790 0.767 0.806 109,490 0.7867 0.98%
2022-10-10 0 1.020 1.000 1.040 0.980 1.060 1,002,000 1,007,420 1.0054 0.783 0.767 0.798 0.752 0.813 1,306,063 0.7713 0.99%
2022-10-07 0 1.010 1.010 1.040 1.010 1.060 276,000 287,120 1.0403 0.775 0.775 0.798 0.775 0.813 359,754 0.7981 -2.88%
2022-10-06 0 1.040 1.040 1.100 1.030 1.090 60,000 63,040 1.0507 0.798 0.798 0.844 0.790 0.836 78,207 0.8061 -0.95%
2022-10-05 0 1.050 1.040 1.050 1.050 1.090 140,000 148,720 1.0623 0.806 0.798 0.806 0.806 0.836 182,484 0.8150 -4.55%
2022-10-03 0 1.100 1.050 1.100 1.030 1.100 228,000 238,920 1.0479 0.844 0.806 0.844 0.790 0.844 297,188 0.8039 4.76%
2022-09-30 0 1.050 1.020 1.050 1.020 1.050 380,000 388,720 1.0229 0.806 0.783 0.806 0.783 0.806 495,313 0.7848 0.00%
2022-09-29 0 1.050 1.030 1.050 1.030 1.100 212,000 220,840 1.0417 0.806 0.790 0.806 0.790 0.844 276,333 0.7992 -1.87%
2022-09-28 0 1.070 1.050 1.070 1.040 1.110 728,000 781,760 1.0738 0.821 0.806 0.821 0.798 0.852 948,916 0.8238 -0.93%
2022-09-27 0 1.080 1.080 1.090 1.060 1.100 108,000 115,960 1.0737 0.829 0.829 0.836 0.813 0.844 140,773 0.8237 0.93%
2022-09-26 0 1.070 1.070 1.110 1.070 1.080 52,000 55,800 1.0731 0.821 0.821 0.852 0.821 0.829 67,780 0.8233 0.94%
2022-09-23 0 1.060 1.020 1.090 1.060 1.180 20,000 22,280 1.1140 0.813 0.783 0.836 0.813 0.905 26,069 0.8547 -5.36%
2022-09-22 0 1.120 1.050 1.120 1.120 1.120 24,000 26,880 1.1200 0.859 0.806 0.859 0.859 0.859 31,283 0.8593 0.00%
2022-09-21 0 1.120 1.060 1.070 1.040 1.120 1,268,000 1,369,520 1.0801 0.859 0.813 0.821 0.798 0.859 1,652,782 0.8286 0.00%
2022-09-20 0 1.120 1.110 1.170 1.110 1.170 76,000 85,520 1.1253 0.859 0.852 0.898 0.852 0.898 99,063 0.8633 0.45%
2022-09-19 0 1.130 1.130 1.140 1.120 1.180 420,000 485,960 1.1570 0.855 0.855 0.863 0.848 0.893 554,816 0.8759 0.00%
2022-09-16 0 1.130 1.110 1.130 1.130 1.180 204,000 234,560 1.1498 0.855 0.840 0.855 0.855 0.893 269,482 0.8704 -5.04%
2022-09-15 0 1.190 1.160 1.190 1.160 1.190 77,000 89,390 1.1609 0.901 0.878 0.901 0.878 0.901 101,716 0.8788 0.00%
2022-09-14 0 1.190 1.190 1.200 1.140 1.200 132,000 154,160 1.1679 0.901 0.901 0.908 0.863 0.908 174,371 0.8841 1.71%
2022-09-13 0 1.170 1.130 1.170 1.140 1.210 460,000 542,880 1.1802 0.886 0.855 0.886 0.863 0.916 607,656 0.8934 -0.85%
2022-09-09 0 1.180 1.180 1.200 1.160 1.190 364,000 428,560 1.1774 0.893 0.893 0.908 0.878 0.901 480,841 0.8913 -1.67%
2022-09-08 0 1.200 1.200 1.210 1.180 1.210 208,000 250,880 1.2062 0.908 0.908 0.916 0.893 0.916 274,766 0.9131 -4.00%
2022-09-07 0 1.250 1.190 1.250 1.190 1.250 256,000 312,400 1.2203 0.946 0.901 0.946 0.901 0.946 338,174 0.9238 -2.34%
2022-09-06 0 1.280 1.200 1.280 1.220 1.280 216,000 267,560 1.2387 0.969 0.908 0.969 0.924 0.969 285,334 0.9377 4.07%
2022-09-05 0 1.230 1.180 1.230 1.170 1.230 380,000 457,600 1.2042 0.931 0.893 0.931 0.886 0.931 501,977 0.9116 0.00%
2022-09-02 0 1.230 1.180 1.230 - - 0 0 - 0.931 0.893 0.931 - - 0 - -0.81%
2022-09-01 0 1.240 1.180 1.240 1.180 1.240 92,000 111,720 1.2143 0.939 0.893 0.939 0.893 0.939 121,531 0.9193 2.48%
2022-08-31 0 1.210 1.170 1.220 1.170 1.220 220,000 264,960 1.2044 0.916 0.886 0.924 0.886 0.924 290,618 0.9117 0.00%
2022-08-30 0 1.210 1.190 1.210 1.190 1.220 40,000 48,680 1.2170 0.916 0.901 0.916 0.901 0.924 52,840 0.9213 -0.82%
2022-08-29 0 1.220 1.180 1.220 1.160 1.220 220,000 261,840 1.1902 0.924 0.893 0.924 0.878 0.924 290,618 0.9010 3.39%
2022-08-26 0 1.180 1.170 1.180 1.170 1.200 204,000 241,640 1.1845 0.893 0.886 0.893 0.886 0.908 269,482 0.8967 -0.84%
2022-08-25 0 1.190 1.160 1.190 1.170 1.210 76,000 90,480 1.1905 0.901 0.878 0.901 0.886 0.916 100,395 0.9012 0.00%
2022-08-24 0 1.190 1.170 1.190 1.160 1.200 196,000 231,920 1.1833 0.901 0.886 0.901 0.878 0.908 258,914 0.8957 -1.65%
2022-08-23 0 1.210 1.190 1.220 - - 0 0 - 0.916 0.901 0.924 - - 0 - 0.00%
2022-08-22 0 1.210 1.190 1.220 - - 0 0 - 0.916 0.901 0.924 - - 0 - -0.82%
2022-08-19 0 1.220 1.220 1.230 1.150 1.220 632,000 739,360 1.1699 0.924 0.924 0.931 0.871 0.924 834,867 0.8856 1.67%
2022-08-18 0 1.200 1.170 1.200 - - 0 0 - 0.908 0.886 0.908 - - 0 - 0.00%
2022-08-17 0 1.200 1.170 1.200 1.180 1.240 208,000 250,160 1.2027 0.908 0.886 0.908 0.893 0.939 274,766 0.9104 -3.23%
2022-08-16 0 1.240 1.200 1.240 1.190 1.240 58,000 70,820 1.2210 0.939 0.908 0.939 0.901 0.939 76,617 0.9243 0.00%
2022-08-15 0 1.240 1.200 1.240 - - 0 0 - 0.939 0.908 0.939 - - 0 - 0.00%
2022-08-12 0 1.240 1.200 1.240 1.200 1.240 560,200 677,922 1.2101 0.939 0.908 0.939 0.908 0.939 740,019 0.9161 0.00%
2022-08-11 0 1.240 1.210 1.240 - - 0 0 - 0.939 0.916 0.939 - - 0 - 0.00%
2022-08-10 0 1.240 1.210 1.240 - - 0 0 - 0.939 0.916 0.939 - - 0 - 0.00%
2022-08-09 0 1.240 1.200 1.240 1.240 1.240 24,000 29,760 1.2400 0.939 0.908 0.939 0.939 0.939 31,704 0.9387 0.00%
2022-08-08 0 1.240 1.200 1.250 1.240 1.240 12,000 14,880 1.2400 0.939 0.908 0.946 0.939 0.939 15,852 0.9387 0.00%
2022-08-05 0 1.240 1.190 1.240 1.210 1.240 24,000 29,520 1.2300 0.939 0.901 0.939 0.916 0.939 31,704 0.9311 3.33%
2022-08-04 0 1.200 1.190 1.200 1.200 1.210 216,000 259,280 1.2004 0.908 0.901 0.908 0.908 0.916 285,334 0.9087 -4.76%
2022-08-03 0 1.260 1.210 1.260 1.210 1.260 476,000 576,680 1.2115 0.954 0.916 0.954 0.916 0.954 628,792 0.9171 1.61%
2022-08-02 0 1.240 1.200 1.240 1.210 1.280 172,000 213,840 1.2433 0.939 0.908 0.939 0.916 0.969 227,211 0.9412 -3.12%
2022-08-01 0 1.280 1.250 1.280 1.260 1.280 52,000 66,120 1.2715 0.969 0.946 0.969 0.954 0.969 68,692 0.9626 0.00%
2022-07-29 0 1.280 1.240 1.280 - - 0 0 - 0.969 0.939 0.969 - - 0 - 0.00%
2022-07-28 0 1.280 1.240 1.280 1.240 1.280 116,000 146,920 1.2666 0.969 0.939 0.969 0.939 0.969 153,235 0.9588 0.79%
2022-07-27 0 1.270 1.240 1.270 1.230 1.280 160,000 201,280 1.2580 0.961 0.939 0.961 0.931 0.969 211,359 0.9523 -0.78%
2022-07-26 0 1.280 1.240 1.270 1.280 1.280 52,000 66,560 1.2800 0.969 0.939 0.961 0.969 0.969 68,692 0.9690 0.00%
2022-07-25 0 1.280 1.230 1.280 1.280 1.280 40,000 51,200 1.2800 0.969 0.931 0.969 0.969 0.969 52,840 0.9690 0.00%
2022-07-22 0 1.280 1.230 1.280 - - 0 0 - 0.969 0.931 0.969 - - 0 - 0.00%
2022-07-21 0 1.280 1.230 1.280 1.250 1.280 68,000 86,560 1.2729 0.969 0.931 0.969 0.946 0.969 89,827 0.9636 0.00%
2022-07-20 0 1.280 1.230 1.280 1.280 1.280 50,000 63,860 1.2772 0.969 0.931 0.969 0.969 0.969 66,050 0.9668 0.00%
2022-07-19 0 1.280 1.230 1.280 1.220 1.280 60,000 75,760 1.2627 0.969 0.931 0.969 0.924 0.969 79,259 0.9558 1.59%
2022-07-18 0 1.260 1.210 1.260 - - 0 0 - 0.954 0.916 0.954 - - 0 - -1.56%
2022-07-15 0 1.280 1.210 1.270 - - 0 0 - 0.969 0.916 0.961 - - 0 - 0.00%
2022-07-14 0 1.280 1.210 1.300 1.230 1.280 76,000 96,320 1.2674 0.969 0.916 0.984 0.931 0.969 100,395 0.9594 0.79%
2022-07-13 0 1.270 1.210 1.280 - - 0 0 - 0.961 0.916 0.969 - - 0 - 0.00%
2022-07-12 0 1.270 1.230 1.280 1.270 1.280 24,000 30,680 1.2783 0.961 0.931 0.969 0.961 0.969 31,704 0.9677 -0.78%
2022-07-11 0 1.280 1.210 1.280 1.290 1.290 8,000 10,320 1.2900 0.969 0.916 0.969 0.977 0.977 10,568 0.9765 0.79%
2022-07-08 0 1.270 1.200 1.290 1.270 1.280 48,000 61,160 1.2742 0.961 0.908 0.977 0.961 0.969 63,408 0.9646 -0.78%
2022-07-07 0 1.280 1.260 1.290 1.280 1.280 8,000 10,240 1.2800 0.969 0.954 0.977 0.969 0.969 10,568 0.9690 0.79%
2022-07-06 0 1.270 1.210 1.260 1.230 1.270 152,000 189,920 1.2495 0.961 0.916 0.954 0.931 0.961 200,791 0.9459 -1.55%
2022-07-05 0 1.290 1.230 1.290 - - 0 0 - 0.977 0.931 0.977 - - 0 - 0.00%
2022-07-04 0 1.290 1.230 1.290 1.290 1.290 8,000 10,320 1.2900 0.977 0.931 0.977 0.977 0.977 10,568 0.9765 0.78%
2022-06-30 0 1.280 1.240 1.280 1.250 1.300 72,000 92,440 1.2839 0.969 0.939 0.969 0.946 0.984 95,111 0.9719 0.00%
2022-06-29 0 1.280 1.220 1.280 1.240 1.280 40,000 50,400 1.2600 0.969 0.924 0.969 0.939 0.969 52,840 0.9538 2.40%
2022-06-28 0 1.250 1.200 1.250 1.200 1.290 192,000 233,720 1.2173 0.946 0.908 0.946 0.908 0.977 253,630 0.9215 -2.34%
2022-06-27 0 1.280 1.250 1.280 1.240 1.300 598,000 767,750 1.2839 0.969 0.946 0.969 0.939 0.984 789,953 0.9719 4.07%
2022-06-24 0 1.230 1.200 1.230 1.190 1.300 1,072,000 1,330,400 1.2410 0.931 0.908 0.931 0.901 0.984 1,416,103 0.9395 0.82%
2022-06-23 0 1.220 1.170 1.220 1.170 1.300 536,000 675,840 1.2609 0.924 0.886 0.924 0.886 0.984 708,051 0.9545 3.39%
2022-06-22 0 1.180 1.160 1.230 1.160 1.220 357,000 431,590 1.2089 0.893 0.878 0.931 0.878 0.924 471,594 0.9152 -3.28%
2022-06-21 0 1.220 1.220 1.310 1.200 1.260 250,000 311,060 1.2442 0.924 0.924 0.992 0.908 0.954 330,248 0.9419 0.83%
2022-06-20 0 1.210 1.200 1.240 1.210 1.240 12,000 14,760 1.2300 0.916 0.908 0.939 0.916 0.939 15,852 0.9311 0.83%
2022-06-17 0 1.200 1.200 1.210 1.200 1.250 216,000 266,560 1.2341 0.908 0.908 0.916 0.908 0.946 285,334 0.9342 -0.83%
2022-06-16 0 1.210 1.170 1.210 1.170 1.240 488,000 603,120 1.2359 0.916 0.886 0.916 0.886 0.939 644,644 0.9356 1.68%
2022-06-15 0 1.190 1.140 1.190 1.140 1.190 172,000 199,480 1.1598 0.901 0.863 0.901 0.863 0.901 227,211 0.8780 1.71%
2022-06-14 0 1.170 1.160 1.210 1.170 1.220 104,000 122,480 1.1777 0.886 0.878 0.916 0.886 0.924 137,383 0.8915 -2.50%
2022-06-13 0 1.200 1.180 1.250 - - 0 0 - 0.908 0.893 0.946 - - 0 - 0.00%
2022-06-10 0 1.200 1.190 1.260 1.170 1.210 45,000 53,500 1.1889 0.908 0.901 0.954 0.886 0.916 59,445 0.9000 -1.64%
2022-06-09 0 1.220 1.220 1.240 1.220 1.250 52,000 64,560 1.2415 0.924 0.924 0.939 0.924 0.946 68,692 0.9399 5.17%
2022-06-08 0 1.160 1.160 1.240 1.160 1.250 80,000 99,360 1.2420 0.878 0.878 0.939 0.878 0.946 105,679 0.9402 -7.20%
2022-06-07 0 1.250 1.250 1.270 1.250 1.260 299,842 375,845 1.2535 0.946 0.946 0.961 0.946 0.954 396,089 0.9489 0.81%
2022-06-06 0 1.240 1.240 1.250 1.150 1.250 386,658 473,776 1.2253 0.939 0.939 0.946 0.871 0.946 510,772 0.9276 5.98%
2022-06-02 0 1.170 1.170 1.220 1.150 1.170 16,000 18,560 1.1600 0.886 0.886 0.924 0.871 0.886 21,136 0.8781 2.63%
2022-06-01 0 1.140 1.140 1.170 - - 0 0 - 0.863 0.863 0.886 - - 0 - 0.00%
2022-05-31 0 1.140 1.130 1.170 1.100 1.150 96,000 108,560 1.1308 0.863 0.855 0.886 0.833 0.871 126,815 0.8560 5.07%
2022-05-30 0 1.150 1.130 1.170 1.130 1.150 32,000 36,640 1.1450 0.821 0.807 0.836 0.807 0.821 44,804 0.8178 0.88%
2022-05-27 0 1.140 1.140 1.150 1.120 1.150 17,990 20,389 1.1334 0.814 0.814 0.821 0.800 0.821 25,188 0.8095 0.00%
2022-05-26 0 1.140 1.120 1.150 - - 0 0 - 0.814 0.800 0.821 - - 0 - 0.00%
2022-05-25 0 1.140 1.130 1.140 1.140 1.140 4,000 4,560 1.1400 0.814 0.807 0.814 0.814 0.814 5,601 0.8142 0.00%
2022-05-24 0 1.140 1.120 1.140 1.140 1.140 44,000 50,160 1.1400 0.814 0.800 0.814 0.814 0.814 61,606 0.8142 1.79%
2022-05-23 0 1.120 1.120 1.130 1.120 1.130 100,000 112,320 1.1232 0.800 0.800 0.807 0.800 0.807 140,013 0.8022 -0.88%
2022-05-20 0 1.130 1.120 1.130 1.120 1.130 100,000 112,920 1.1292 0.807 0.800 0.807 0.800 0.807 140,013 0.8065 0.89%
2022-05-19 0 1.120 1.120 1.130 1.120 1.130 84,000 94,880 1.1295 0.800 0.800 0.807 0.800 0.807 117,611 0.8067 -1.75%
2022-05-18 0 1.140 1.130 1.140 1.120 1.140 676,000 770,040 1.1391 0.814 0.807 0.814 0.800 0.814 946,487 0.8136 0.00%
2022-05-17 0 1.140 1.140 1.170 - - 16,000 18,240 1.1400 0.814 0.814 0.836 - - 22,402 0.8142 0.00%
2022-05-16 0 1.140 1.140 1.170 - - 12,000 13,680 1.1400 0.814 0.814 0.836 - - 16,802 0.8142 0.00%
2022-05-13 0 1.140 1.140 1.150 1.140 1.140 36,000 41,040 1.1400 0.814 0.814 0.821 0.814 0.814 50,405 0.8142 0.00%
2022-05-12 0 1.140 1.130 1.140 1.130 1.140 116,000 131,920 1.1372 0.814 0.807 0.814 0.807 0.814 162,415 0.8122 0.88%
2022-05-11 0 1.130 1.130 1.150 1.120 1.140 126,000 143,440 1.1384 0.807 0.807 0.821 0.800 0.814 176,416 0.8131 -0.88%
2022-05-10 0 1.140 1.110 1.130 1.110 1.140 192,000 215,280 1.1213 0.814 0.793 0.807 0.793 0.814 268,825 0.8008 0.88%
2022-05-06 0 1.130 1.090 1.150 1.120 1.130 164,000 185,120 1.1288 0.807 0.778 0.821 0.800 0.807 229,621 0.8062 0.00%
2022-05-05 0 1.130 1.130 1.150 1.130 1.150 212,000 241,760 1.1404 0.807 0.807 0.821 0.807 0.821 296,827 0.8145 0.00%
2022-05-04 0 1.130 1.130 1.150 1.120 1.140 160,000 181,120 1.1320 0.807 0.807 0.821 0.800 0.814 224,021 0.8085 0.00%
2022-05-03 0 1.130 1.120 1.140 1.120 1.130 140,000 158,120 1.1294 0.807 0.800 0.814 0.800 0.807 196,018 0.8067 0.00%
2022-04-29 0 1.130 1.120 1.170 1.120 1.140 146,000 165,760 1.1353 0.807 0.800 0.836 0.800 0.814 204,419 0.8109 0.00%
2022-04-28 0 1.130 1.120 1.150 1.130 1.150 20,000 22,760 1.1380 0.807 0.800 0.821 0.807 0.821 28,003 0.8128 0.00%
2022-04-27 0 1.130 1.110 1.150 1.100 1.130 70,000 78,280 1.1183 0.807 0.793 0.821 0.786 0.807 98,009 0.7987 0.89%
2022-04-26 0 1.120 1.120 1.160 1.100 1.150 324,000 367,400 1.1340 0.800 0.800 0.828 0.786 0.821 453,642 0.8099 0.90%
2022-04-25 0 1.110 1.110 1.130 1.110 1.160 744,000 838,760 1.1274 0.793 0.793 0.807 0.793 0.828 1,041,696 0.8052 -5.93%
2022-04-22 0 1.180 1.160 1.200 1.160 1.210 616,000 723,440 1.1744 0.843 0.828 0.857 0.828 0.864 862,480 0.8388 0.00%
2022-04-21 0 1.180 1.180 1.210 1.180 1.200 12,000 14,240 1.1867 0.843 0.843 0.864 0.843 0.857 16,802 0.8475 -3.28%
2022-04-20 0 1.220 1.190 1.230 1.200 1.250 628,000 761,200 1.2121 0.871 0.850 0.878 0.857 0.893 879,281 0.8657 -2.40%
2022-04-19 0 1.250 1.250 1.300 1.210 1.290 16,000 20,000 1.2500 0.893 0.893 0.928 0.864 0.921 22,402 0.8928 -1.57%
2022-04-14 0 1.270 1.220 1.280 1.300 1.300 12,000 15,600 1.3000 0.907 0.871 0.914 0.928 0.928 16,802 0.9285 5.83%
2022-04-13 0 1.200 1.200 1.260 1.200 1.220 120,000 146,160 1.2180 0.857 0.857 0.900 0.857 0.871 168,015 0.8699 -1.64%
2022-04-12 0 1.220 1.190 1.260 1.200 1.280 627,000 792,490 1.2639 0.871 0.850 0.900 0.857 0.914 877,881 0.9027 -3.94%
2022-04-11 0 1.270 1.270 1.350 1.270 1.310 336,000 433,360 1.2898 0.907 0.907 0.964 0.907 0.936 470,443 0.9212 -5.93%
2022-04-08 0 1.350 1.320 1.360 1.300 1.350 24,000 32,200 1.3417 0.964 0.943 0.971 0.928 0.964 33,603 0.9582 3.05%
2022-04-07 0 1.310 1.310 1.360 1.310 1.310 4,000 5,240 1.3100 0.936 0.936 0.971 0.936 0.936 5,601 0.9356 0.00%
2022-04-06 0 1.310 1.310 1.360 1.300 1.310 82,000 106,940 1.3041 0.936 0.936 0.971 0.928 0.936 114,811 0.9314 0.00%
2022-04-04 0 1.310 1.320 1.360 1.310 1.310 20,000 26,200 1.3100 0.936 0.943 0.971 0.936 0.936 28,003 0.9356 0.77%
2022-04-01 0 1.300 1.300 1.350 1.290 1.290 4,000 5,160 1.2900 0.928 0.928 0.964 0.921 0.921 5,601 0.9213 0.00%
2022-03-31 0 1.300 1.280 1.360 1.230 1.320 227,000 297,080 1.3087 0.928 0.914 0.971 0.878 0.943 317,829 0.9347 -0.76%
2022-03-30 0 1.310 1.300 1.360 1.310 1.320 100,000 131,960 1.3196 0.936 0.928 0.971 0.936 0.943 140,013 0.9425 -0.76%
2022-03-29 0 1.320 1.300 1.380 1.300 1.400 248,000 332,960 1.3426 0.943 0.928 0.986 0.928 1.000 347,232 0.9589 -5.71%
2022-03-28 0 1.400 1.390 1.400 1.300 1.450 460,000 640,960 1.3934 1.000 0.993 1.000 0.928 1.036 644,059 0.9952 -4.76%
2022-03-25 0 1.470 1.280 1.470 1.280 1.470 79,000 102,910 1.3027 1.050 0.914 1.050 0.914 1.050 110,610 0.9304 14.84%
2022-03-24 0 1.280 1.280 1.300 1.260 1.300 96,000 121,840 1.2692 0.914 0.914 0.928 0.900 0.928 134,412 0.9065 4.07%
2022-03-23 0 1.230 1.230 1.270 - - 0 0 - 0.878 0.878 0.907 - - 0 - 3.36%
2022-03-22 0 1.190 1.190 1.300 1.190 1.190 40,000 47,600 1.1900 0.850 0.850 0.928 0.850 0.850 56,005 0.8499 0.85%
2022-03-21 0 1.180 1.170 1.190 1.170 1.170 4,000 4,680 1.1700 0.843 0.836 0.850 0.836 0.836 5,601 0.8356 0.85%
2022-03-18 0 1.170 1.150 1.220 1.120 1.170 416,000 478,680 1.1507 0.836 0.821 0.871 0.800 0.836 582,454 0.8218 -0.85%
2022-03-17 0 1.180 1.140 1.200 1.140 1.190 424,000 489,680 1.1549 0.843 0.814 0.857 0.814 0.850 593,655 0.8249 3.51%
2022-03-16 0 1.140 1.140 1.180 1.110 1.180 226,000 258,760 1.1450 0.814 0.814 0.843 0.793 0.843 316,429 0.8178 1.79%
2022-03-15 0 1.120 1.110 1.120 1.120 1.160 244,000 277,040 1.1354 0.800 0.793 0.800 0.800 0.828 341,631 0.8109 -1.75%
2022-03-14 0 1.140 1.140 1.200 1.140 1.180 296,000 345,200 1.1662 0.814 0.814 0.857 0.814 0.843 414,438 0.8329 -5.79%
2022-03-11 0 1.210 1.200 1.210 1.190 1.210 288,000 346,040 1.2015 0.864 0.857 0.864 0.850 0.864 403,237 0.8582 -1.63%
2022-03-10 0 1.230 1.230 1.320 1.210 1.230 572,000 693,680 1.2127 0.878 0.878 0.943 0.864 0.878 800,874 0.8662 1.65%
2022-03-09 0 1.210 1.210 1.240 1.200 1.240 276,000 337,400 1.2225 0.864 0.864 0.886 0.857 0.886 386,436 0.8731 -1.63%
2022-03-08 0 1.230 1.230 1.330 1.230 1.240 10,000 12,280 1.2280 0.878 0.878 0.950 0.878 0.886 14,001 0.8771 -0.81%
2022-03-07 0 1.240 1.240 1.330 1.230 1.250 132,000 162,920 1.2342 0.886 0.886 0.950 0.878 0.893 184,817 0.8815 -1.59%
2022-03-04 0 1.260 1.260 1.300 1.230 1.290 200,000 251,800 1.2590 0.900 0.900 0.928 0.878 0.921 280,026 0.8992 -2.33%
2022-03-03 0 1.290 1.280 1.340 1.270 1.290 104,000 132,360 1.2727 0.921 0.914 0.957 0.907 0.921 145,613 0.9090 2.38%
2022-03-02 0 1.260 1.240 1.300 1.220 1.290 344,000 430,040 1.2501 0.900 0.886 0.928 0.871 0.921 481,644 0.8929 -4.55%
2022-03-01 0 1.320 1.300 1.340 1.320 1.330 240,000 318,920 1.3288 0.943 0.928 0.957 0.943 0.950 336,031 0.9491 -1.49%
2022-02-28 0 1.340 1.330 1.340 1.330 1.340 64,000 85,360 1.3338 0.957 0.950 0.957 0.950 0.957 89,608 0.9526 0.75%
2022-02-25 0 1.330 1.320 1.330 1.330 1.400 232,000 314,840 1.3571 0.950 0.943 0.950 0.950 1.000 324,830 0.9692 -4.32%
2022-02-24 0 1.390 1.370 1.400 - - 0 0 - 0.993 0.978 1.000 - - 0 - -0.71%
2022-02-23 0 1.400 1.370 1.430 1.400 1.400 16,000 22,400 1.4000 1.000 0.978 1.021 1.000 1.000 22,402 0.9999 0.72%
2022-02-22 0 1.390 1.360 1.420 1.380 1.430 124,000 172,920 1.3945 0.993 0.971 1.014 0.986 1.021 173,616 0.9960 -2.80%
2022-02-21 0 1.430 1.390 1.470 1.390 1.460 13,000 18,600 1.4308 1.021 0.993 1.050 0.993 1.043 18,202 1.0219 4.38%
2022-02-18 0 1.370 1.370 1.570 1.370 1.460 312,000 451,000 1.4455 0.978 0.978 1.121 0.978 1.043 436,840 1.0324 -4.20%
2022-02-17 0 1.430 1.400 1.440 1.430 1.430 28,000 40,040 1.4300 1.021 1.000 1.028 1.021 1.021 39,204 1.0213 -0.69%
2022-02-16 0 1.440 1.420 1.440 1.430 1.450 48,000 69,000 1.4375 1.028 1.014 1.028 1.021 1.036 67,206 1.0267 2.13%
2022-02-15 0 1.410 1.410 1.480 1.390 1.440 596,000 834,120 1.3995 1.007 1.007 1.057 0.993 1.028 834,477 0.9996 1.44%
2022-02-14 0 1.390 1.370 1.390 1.380 1.390 60,000 83,280 1.3880 0.993 0.978 0.993 0.986 0.993 84,008 0.9913 1.46%
2022-02-11 0 1.370 1.360 1.410 1.370 1.380 55,000 75,360 1.3702 0.978 0.971 1.007 0.978 0.986 77,007 0.9786 -0.72%
2022-02-10 0 1.380 1.370 1.420 1.380 1.380 36,000 49,680 1.3800 0.986 0.978 1.014 0.986 0.986 50,405 0.9856 0.00%
2022-02-09 0 1.380 1.380 1.420 1.370 1.380 184,000 253,600 1.3783 0.986 0.986 1.014 0.978 0.986 257,624 0.9844 0.00%
2022-02-08 0 1.380 1.380 1.400 1.380 1.430 60,000 84,520 1.4087 0.986 0.986 1.000 0.986 1.021 84,008 1.0061 -2.13%
2022-02-07 0 1.410 1.410 1.430 1.390 1.430 140,000 198,960 1.4211 1.007 1.007 1.021 0.993 1.021 196,018 1.0150 3.68%
2022-02-04 0 1.360 1.360 1.420 1.350 1.420 275,000 383,810 1.3957 0.971 0.971 1.014 0.964 1.014 385,035 0.9968 -6.21%
2022-01-31 0 1.450 1.450 1.490 1.450 1.490 58,000 85,240 1.4697 1.036 1.036 1.064 1.036 1.064 81,207 1.0497 -2.68%
2022-01-28 0 1.490 1.490 1.500 1.490 1.560 84,000 126,680 1.5081 1.064 1.064 1.071 1.064 1.114 117,611 1.0771 -1.32%
2022-01-27 0 1.510 1.510 1.570 1.510 1.540 292,000 446,080 1.5277 1.078 1.078 1.121 1.078 1.100 408,838 1.0911 0.00%
2022-01-26 0 1.510 1.510 1.570 1.510 1.550 236,000 358,600 1.5195 1.078 1.078 1.121 1.078 1.107 330,430 1.0853 -0.66%
2022-01-25 0 1.520 1.510 1.570 1.520 1.560 100,000 153,560 1.5356 1.086 1.078 1.121 1.086 1.114 140,013 1.0968 -1.30%
2022-01-24 0 1.540 1.540 1.600 1.530 1.600 252,000 389,960 1.5475 1.100 1.100 1.143 1.093 1.143 352,833 1.1052 -2.53%
2022-01-21 0 1.580 1.540 1.580 1.540 1.580 108,000 167,440 1.5504 1.128 1.100 1.128 1.100 1.128 151,214 1.1073 0.64%
2022-01-20 0 1.570 1.570 1.590 1.570 1.580 108,000 169,600 1.5704 1.121 1.121 1.136 1.121 1.128 151,214 1.1216 -1.26%
2022-01-19 0 1.590 1.570 1.590 1.590 1.630 152,000 242,840 1.5976 1.136 1.121 1.136 1.136 1.164 212,820 1.1411 -2.45%
2022-01-18 0 1.630 1.610 1.620 1.610 1.630 188,000 305,040 1.6226 1.164 1.150 1.157 1.150 1.164 263,224 1.1589 -0.61%
2022-01-17 0 1.640 1.600 1.640 1.600 1.640 116,000 187,520 1.6166 1.171 1.143 1.171 1.143 1.171 162,415 1.1546 0.00%
2022-01-14 0 1.640 1.620 1.660 1.630 1.660 352,000 577,360 1.6402 1.171 1.157 1.186 1.164 1.186 492,845 1.1715 0.00%
2022-01-13 0 1.640 1.620 1.640 1.630 1.680 62,000 101,930 1.6440 1.171 1.157 1.171 1.164 1.200 86,808 1.1742 -1.80%
2022-01-12 0 1.670 1.630 1.670 1.630 1.670 76,000 125,640 1.6532 1.193 1.164 1.193 1.164 1.193 106,410 1.1807 -0.60%
2022-01-11 0 1.680 1.640 1.680 1.640 1.680 149,000 246,050 1.6513 1.200 1.171 1.200 1.171 1.200 208,619 1.1794 0.00%
2022-01-10 0 1.680 1.640 1.680 1.620 1.680 152,000 249,600 1.6421 1.200 1.171 1.200 1.157 1.200 212,820 1.1728 0.60%
2022-01-07 0 1.670 1.640 1.670 1.620 1.670 116,000 190,040 1.6383 1.193 1.171 1.193 1.157 1.193 162,415 1.1701 0.00%
2022-01-06 0 1.670 1.640 1.670 - - 0 0 - 1.193 1.171 1.193 - - 0 - 0.00%
2022-01-05 0 1.670 1.630 1.670 1.640 1.670 94,000 155,480 1.6540 1.193 1.164 1.193 1.171 1.193 131,612 1.1814 0.00%
2022-01-04 0 1.670 1.660 1.670 1.630 1.690 568,000 947,720 1.6685 1.193 1.186 1.193 1.164 1.207 795,273 1.1917 0.00%
2022-01-03 0 1.670 1.610 1.670 1.610 1.670 152,000 251,040 1.6516 1.193 1.150 1.193 1.150 1.193 212,820 1.1796 0.00%
2021-12-31 0 1.670 1.630 1.690 1.620 1.670 324,000 528,560 1.6314 1.193 1.164 1.207 1.157 1.193 453,642 1.1651 3.09%
2021-12-30 0 1.620 1.570 1.620 1.550 1.620 128,000 203,160 1.5872 1.157 1.121 1.157 1.107 1.157 179,217 1.1336 0.00%
2021-12-29 0 1.620 1.600 1.620 1.600 1.620 48,000 77,160 1.6075 1.157 1.143 1.157 1.143 1.157 67,206 1.1481 0.00%
2021-12-28 0 1.620 1.590 1.620 1.580 1.620 68,000 108,920 1.6018 1.157 1.136 1.157 1.128 1.157 95,209 1.1440 0.00%
2021-12-24 0 1.620 1.570 1.620 1.570 1.620 36,000 57,080 1.5856 1.157 1.121 1.157 1.121 1.157 50,405 1.1324 1.89%
2021-12-23 0 1.590 1.560 1.590 1.570 1.600 68,000 107,280 1.5776 1.136 1.114 1.136 1.121 1.143 95,209 1.1268 -0.62%
2021-12-22 0 1.600 1.570 1.600 1.560 1.610 36,000 57,160 1.5878 1.143 1.121 1.143 1.114 1.150 50,405 1.1340 0.00%
2021-12-21 0 1.600 1.520 1.600 1.580 1.630 136,000 218,280 1.6050 1.143 1.086 1.143 1.128 1.164 190,418 1.1463 -1.84%
2021-12-20 0 1.630 1.590 1.630 1.600 1.630 84,000 134,520 1.6014 1.164 1.136 1.164 1.143 1.164 117,611 1.1438 -0.61%
2021-12-17 0 1.640 1.600 1.650 1.590 1.640 28,000 45,600 1.6286 1.171 1.143 1.178 1.136 1.171 39,204 1.1632 0.61%
2021-12-16 0 1.630 1.570 1.630 1.580 1.630 200,000 319,840 1.5992 1.164 1.121 1.164 1.128 1.164 280,026 1.1422 -1.21%
2021-12-15 0 1.650 1.610 1.650 1.630 1.650 24,000 39,440 1.6433 1.178 1.150 1.178 1.164 1.178 33,603 1.1737 1.23%
2021-12-14 0 1.630 1.590 1.630 1.600 1.630 148,000 239,480 1.6181 1.164 1.136 1.164 1.143 1.164 207,219 1.1557 -1.21%
2021-12-13 0 1.650 1.620 1.650 - - 0 0 - 1.178 1.157 1.178 - - 0 - 0.00%
2021-12-10 0 1.650 1.600 1.650 1.600 1.650 128,000 210,440 1.6441 1.178 1.143 1.178 1.143 1.178 179,217 1.1742 0.00%
2021-12-09 0 1.650 1.620 1.650 1.620 1.650 36,000 59,280 1.6467 1.178 1.157 1.178 1.157 1.178 50,405 1.1761 -0.60%
2021-12-08 0 1.660 1.600 1.660 1.650 1.660 40,000 66,080 1.6520 1.186 1.143 1.186 1.178 1.186 56,005 1.1799 0.61%
2021-12-07 0 1.650 1.600 1.650 1.640 1.650 28,000 46,000 1.6429 1.178 1.143 1.178 1.171 1.178 39,204 1.1734 0.00%
2021-12-06 0 1.650 1.600 1.650 1.580 1.650 52,000 84,360 1.6223 1.178 1.143 1.178 1.128 1.178 72,807 1.1587 0.61%
2021-12-03 0 1.640 1.590 1.650 1.590 1.640 132,000 210,880 1.5976 1.171 1.136 1.178 1.136 1.171 184,817 1.1410 1.23%
2021-12-02 0 1.620 1.620 1.660 1.620 1.670 20,000 32,760 1.6380 1.157 1.157 1.186 1.157 1.193 28,003 1.1699 0.00%
2021-12-01 0 1.620 1.620 1.650 1.610 1.700 213,000 350,220 1.6442 1.157 1.157 1.178 1.150 1.214 298,227 1.1743 -4.71%
2021-11-30 0 1.700 1.640 1.700 1.650 1.700 96,000 159,680 1.6633 1.214 1.171 1.214 1.178 1.214 134,412 1.1880 0.00%
2021-11-29 0 1.700 1.640 1.700 1.640 1.700 162,000 269,200 1.6617 1.214 1.171 1.214 1.171 1.214 226,821 1.1868 1.19%
2021-11-26 0 1.680 1.620 1.680 1.620 1.680 172,200 282,956 1.6432 1.200 1.157 1.200 1.157 1.200 241,102 1.1736 0.60%
2021-11-25 0 1.670 1.640 1.670 1.670 1.670 20,000 33,400 1.6700 1.193 1.171 1.193 1.193 1.193 28,003 1.1927 0.00%
2021-11-24 0 1.670 1.620 1.670 1.660 1.670 36,000 60,000 1.6667 1.193 1.157 1.193 1.186 1.193 50,405 1.1904 1.83%
2021-11-23 0 1.640 1.620 1.640 1.610 1.640 80,000 129,760 1.6220 1.171 1.157 1.171 1.150 1.171 112,010 1.1585 1.86%
2021-11-22 0 1.610 1.610 1.640 1.610 1.650 624,000 1,011,440 1.6209 1.150 1.150 1.171 1.150 1.178 873,681 1.1577 -4.73%
2021-11-19 0 1.690 1.660 1.700 1.620 1.690 489,128 803,689 1.6431 1.207 1.186 1.214 1.157 1.207 684,842 1.1735 -1.17%
2021-11-18 0 1.710 1.650 1.710 1.620 1.710 524,000 866,880 1.6544 1.221 1.178 1.221 1.157 1.221 733,668 1.1816 0.59%
2021-11-17 0 1.700 1.640 1.700 1.660 1.700 44,000 74,640 1.6964 1.214 1.171 1.214 1.186 1.214 61,606 1.2116 -0.58%
2021-11-16 0 1.710 1.640 1.710 1.660 1.710 68,000 115,320 1.6959 1.221 1.171 1.221 1.186 1.221 95,209 1.2112 3.01%
2021-11-15 0 1.660 1.630 1.660 1.610 1.670 96,000 157,440 1.6400 1.186 1.164 1.186 1.150 1.193 134,412 1.1713 -1.19%
2021-11-12 0 1.680 1.650 1.680 1.630 1.690 208,000 346,120 1.6640 1.200 1.178 1.200 1.164 1.207 291,227 1.1885 0.00%
2021-11-11 0 1.680 1.610 1.690 1.670 1.680 45,000 75,470 1.6771 1.200 1.150 1.207 1.193 1.200 63,006 1.1978 0.60%
2021-11-10 0 1.670 1.620 1.670 1.620 1.740 476,000 786,400 1.6521 1.193 1.157 1.193 1.157 1.243 666,461 1.1800 -3.47%
2021-11-09 0 1.730 1.630 1.730 1.720 1.740 56,000 97,040 1.7329 1.236 1.164 1.236 1.228 1.243 78,407 1.2376 0.00%
2021-11-08 0 1.730 1.630 1.730 1.730 1.730 20,000 34,600 1.7300 1.236 1.164 1.236 1.236 1.236 28,003 1.2356 1.17%
2021-11-05 0 1.710 1.640 1.710 1.660 1.720 68,000 114,840 1.6888 1.221 1.171 1.221 1.186 1.228 95,209 1.2062 1.18%
2021-11-04 0 1.690 1.630 1.690 1.630 1.690 56,000 93,520 1.6700 1.207 1.164 1.207 1.164 1.207 78,407 1.1927 5.63%
2021-11-03 0 1.600 1.600 1.630 1.600 1.640 516,000 838,520 1.6250 1.143 1.143 1.164 1.143 1.171 722,467 1.1606 -4.76%
2021-11-02 0 1.680 1.670 1.680 1.670 1.760 260,000 438,480 1.6865 1.200 1.193 1.200 1.193 1.257 364,034 1.2045 -3.45%
2021-11-01 0 1.740 1.650 1.740 1.700 1.750 48,000 83,140 1.7321 1.243 1.178 1.243 1.214 1.250 67,206 1.2371 2.35%
2021-10-29 0 1.700 1.650 1.700 1.630 1.700 556,000 922,560 1.6593 1.214 1.178 1.214 1.164 1.214 778,472 1.1851 1.19%
2021-10-28 0 1.680 1.520 1.680 1.660 1.700 400,000 671,280 1.6782 1.200 1.086 1.200 1.186 1.214 560,052 1.1986 -4.00%
2021-10-27 0 1.750 1.680 1.750 1.710 1.760 144,000 249,200 1.7306 1.250 1.200 1.250 1.221 1.257 201,619 1.2360 -0.57%
2021-10-26 0 1.760 1.680 1.770 1.680 1.760 78,000 134,940 1.7300 1.257 1.200 1.264 1.200 1.257 109,210 1.2356 0.57%
2021-10-25 0 1.750 1.700 1.750 1.720 1.750 92,000 160,320 1.7426 1.250 1.214 1.250 1.228 1.250 128,812 1.2446 1.74%
2021-10-22 0 1.720 1.650 1.730 1.650 1.720 572,000 951,640 1.6637 1.228 1.178 1.236 1.178 1.228 800,874 1.1883 2.38%
2021-10-21 0 1.680 1.630 1.680 1.650 1.740 92,000 154,360 1.6778 1.200 1.164 1.200 1.178 1.243 128,812 1.1983 1.82%
2021-10-20 0 1.650 1.650 1.680 1.650 1.720 156,000 261,560 1.6767 1.178 1.178 1.200 1.178 1.228 218,420 1.1975 -2.94%
2021-10-19 0 1.700 1.680 1.700 1.690 1.730 396,000 673,400 1.7005 1.214 1.200 1.214 1.207 1.236 554,451 1.2145 1.19%
2021-10-18 0 1.680 1.610 1.680 1.600 1.750 653,000 1,092,090 1.6724 1.200 1.150 1.200 1.143 1.250 914,284 1.1945 0.00%
2021-10-15 0 1.680 1.680 1.710 1.680 1.720 684,000 1,169,640 1.7100 1.200 1.200 1.221 1.200 1.228 957,688 1.2213 -2.33%
2021-10-12 0 1.720 1.630 1.660 1.700 1.730 532,000 905,680 1.7024 1.228 1.164 1.186 1.214 1.236 744,869 1.2159 -0.58%
2021-10-11 0 1.730 1.700 1.730 1.690 1.730 1,172,000 1,998,440 1.7052 1.236 1.214 1.236 1.207 1.236 1,640,951 1.2179 2.37%
2021-10-08 0 1.690 1.650 1.690 1.650 1.720 860,000 1,440,800 1.6753 1.207 1.178 1.207 1.178 1.228 1,204,111 1.1966 -1.17%
2021-10-07 0 1.710 1.670 1.710 1.650 1.730 892,000 1,497,720 1.6791 1.221 1.193 1.221 1.178 1.236 1,248,915 1.1992 3.01%
2021-10-06 0 1.660 1.620 1.660 1.630 1.670 260,000 429,320 1.6512 1.186 1.157 1.186 1.164 1.193 364,034 1.1793 0.00%
2021-10-05 0 1.660 1.620 1.660 1.660 1.660 12,000 19,920 1.6600 1.186 1.157 1.186 1.186 1.186 16,802 1.1856 -0.60%
2021-10-04 0 1.670 1.600 1.670 1.600 1.670 456,000 740,240 1.6233 1.193 1.143 1.193 1.143 1.193 638,459 1.1594 -0.60%
2021-09-30 0 1.680 1.590 1.680 1.500 1.680 532,000 860,060 1.6167 1.200 1.136 1.200 1.071 1.200 744,869 1.1546 4.35%
2021-09-29 0 1.610 1.530 1.610 1.570 1.610 116,000 184,280 1.5886 1.150 1.093 1.150 1.121 1.150 162,415 1.1346 1.26%
2021-09-28 0 1.590 1.580 1.590 1.540 1.590 260,000 406,920 1.5651 1.136 1.128 1.136 1.100 1.136 364,034 1.1178 1.27%
2021-09-27 0 1.570 1.540 1.580 1.570 1.570 4,000 6,280 1.5700 1.121 1.100 1.128 1.121 1.121 5,601 1.1213 1.95%
2021-09-24 0 1.540 1.520 1.540 1.500 1.550 188,000 287,520 1.5294 1.100 1.086 1.100 1.071 1.107 263,224 1.0923 1.99%
2021-09-23 0 1.510 1.510 1.520 1.460 1.510 135,000 201,530 1.4928 1.078 1.078 1.086 1.043 1.078 189,017 1.0662 3.42%
2021-09-21 0 1.460 1.430 1.510 1.430 1.520 944,000 1,383,360 1.4654 1.043 1.021 1.078 1.021 1.086 1,321,722 1.0466 -2.01%
2021-09-20 0 1.490 1.480 1.490 1.440 1.570 284,000 424,640 1.4952 1.064 1.057 1.064 1.028 1.121 397,637 1.0679 -5.99%
2021-09-17 0 1.600 1.560 1.600 1.560 1.600 71,000 112,680 1.5870 1.132 1.104 1.132 1.104 1.132 100,350 1.1229 0.00%
2021-09-16 0 1.600 1.560 1.600 1.530 1.600 184,000 285,720 1.5528 1.132 1.104 1.132 1.083 1.132 260,062 1.0987 -1.23%
2021-09-15 0 1.620 1.580 1.620 1.570 1.620 124,000 199,000 1.6048 1.146 1.118 1.146 1.111 1.146 175,259 1.1355 1.25%
2021-09-14 0 1.600 1.570 1.600 1.560 1.630 220,000 346,840 1.5765 1.132 1.111 1.132 1.104 1.153 310,943 1.1154 -2.44%
2021-09-13 0 1.640 1.580 1.640 1.560 1.640 112,000 179,480 1.6025 1.160 1.118 1.160 1.104 1.160 158,299 1.1338 1.23%
2021-09-10 0 1.620 1.560 1.570 1.620 1.650 12,000 19,640 1.6367 1.146 1.104 1.111 1.146 1.167 16,961 1.1580 0.00%
2021-09-09 0 1.620 1.550 1.620 1.620 1.620 8,000 12,960 1.6200 1.146 1.097 1.146 1.146 1.146 11,307 1.1462 0.62%
2021-09-08 0 1.610 1.570 1.610 1.510 1.610 188,000 293,720 1.5623 1.139 1.111 1.139 1.068 1.139 265,715 1.1054 1.90%
2021-09-07 0 1.580 1.550 1.580 1.540 1.580 304,000 474,440 1.5607 1.118 1.097 1.118 1.090 1.118 429,667 1.1042 -3.66%
2021-09-06 0 1.640 1.640 1.650 1.550 1.640 176,000 279,880 1.5902 1.160 1.160 1.167 1.097 1.160 248,755 1.1251 0.61%
2021-09-03 0 1.630 1.580 1.630 1.570 1.630 130,000 206,880 1.5914 1.153 1.118 1.153 1.111 1.153 183,739 1.1259 3.16%
2021-09-02 0 1.580 1.560 1.580 1.500 1.590 1,160,000 1,778,080 1.5328 1.118 1.104 1.118 1.061 1.125 1,639,520 1.0845 -3.07%
2021-09-01 0 1.630 1.550 1.630 1.570 1.660 528,000 839,160 1.5893 1.153 1.097 1.153 1.111 1.174 746,264 1.1245 1.24%
2021-08-31 0 1.610 1.560 1.610 1.550 1.640 164,000 259,040 1.5795 1.139 1.104 1.139 1.097 1.160 231,794 1.1175 1.90%
2021-08-30 0 1.580 1.550 1.570 1.570 1.690 1,744,000 2,812,240 1.6125 1.118 1.097 1.111 1.111 1.196 2,464,934 1.1409 -4.24%
2021-08-27 0 1.650 1.650 1.690 1.640 1.740 769,000 1,298,970 1.6892 1.167 1.167 1.196 1.160 1.231 1,086,889 1.1951 -2.94%
2021-08-26 0 1.700 1.650 1.700 1.650 1.690 208,000 346,120 1.6640 1.203 1.167 1.203 1.167 1.196 293,983 1.1773 3.03%
2021-08-25 0 1.650 1.610 1.650 1.610 1.690 484,000 792,760 1.6379 1.167 1.139 1.167 1.139 1.196 684,076 1.1589 -1.79%
2021-08-24 0 1.680 1.640 1.680 1.600 1.680 292,000 477,960 1.6368 1.189 1.160 1.189 1.132 1.189 412,707 1.1581 2.44%
2021-08-23 0 1.640 1.640 1.660 1.590 1.640 129,000 211,000 1.6357 1.160 1.160 1.174 1.125 1.160 182,326 1.1573 0.00%
2021-08-20 0 1.640 1.640 1.660 1.570 1.680 372,000 596,560 1.6037 1.160 1.160 1.174 1.111 1.189 525,777 1.1346 -2.96%
2021-08-19 0 1.690 1.650 1.690 1.560 1.750 900,000 1,467,720 1.6308 1.196 1.167 1.196 1.104 1.238 1,272,042 1.1538 -3.43%
2021-08-18 0 1.750 1.680 1.750 1.700 1.820 181,000 310,420 1.7150 1.238 1.189 1.238 1.203 1.288 255,822 1.2134 2.94%
2021-08-17 0 1.700 1.660 1.700 1.660 1.740 72,000 122,320 1.6989 1.203 1.174 1.203 1.174 1.231 101,763 1.2020 -2.30%
2021-08-16 0 1.740 1.720 1.740 1.720 1.740 168,000 290,000 1.7262 1.231 1.217 1.231 1.217 1.231 237,448 1.2213 0.00%
2021-08-13 0 1.740 1.680 1.740 1.680 1.740 265,000 452,180 1.7063 1.231 1.189 1.231 1.189 1.231 374,546 1.2073 -0.57%
2021-08-12 0 1.750 1.660 1.750 1.760 1.760 4,000 7,040 1.7600 1.238 1.174 1.238 1.245 1.245 5,654 1.2452 0.57%
2021-08-11 0 1.740 1.670 1.740 1.720 1.740 40,000 69,200 1.7300 1.231 1.182 1.231 1.217 1.231 56,535 1.2240 0.00%
2021-08-10 0 1.740 1.670 1.790 1.670 1.780 128,000 219,400 1.7141 1.231 1.182 1.266 1.182 1.259 180,913 1.2127 2.35%
2021-08-09 0 1.700 1.650 1.710 1.660 1.730 264,000 443,840 1.6812 1.203 1.167 1.210 1.174 1.224 373,132 1.1895 1.19%
2021-08-06 0 1.680 1.610 1.680 1.560 1.710 352,000 571,480 1.6235 1.189 1.139 1.189 1.104 1.210 497,510 1.1487 0.60%
2021-08-05 0 1.670 1.600 1.670 1.600 1.730 376,000 621,680 1.6534 1.182 1.132 1.182 1.132 1.224 531,431 1.1698 0.60%
2021-08-04 0 1.660 1.630 1.660 1.620 1.750 487,000 819,720 1.6832 1.174 1.153 1.174 1.146 1.238 688,316 1.1909 -1.78%
2021-08-03 0 1.690 1.670 1.690 1.690 1.750 381,000 652,470 1.7125 1.196 1.182 1.196 1.196 1.238 538,498 1.2116 -3.98%
2021-08-02 0 1.760 1.710 1.760 1.700 1.770 192,000 334,800 1.7438 1.245 1.210 1.245 1.203 1.252 271,369 1.2337 -1.12%
2021-07-30 0 1.780 1.720 1.780 1.730 1.780 171,000 299,780 1.7531 1.259 1.217 1.259 1.224 1.259 241,688 1.2404 0.00%
2021-07-29 0 1.780 1.720 1.780 1.750 1.790 256,000 453,840 1.7728 1.259 1.217 1.259 1.238 1.266 361,825 1.2543 1.71%
2021-07-28 0 1.750 1.720 1.750 1.750 1.790 56,000 98,520 1.7593 1.238 1.217 1.238 1.238 1.266 79,149 1.2447 -2.23%
2021-07-27 0 1.790 1.760 1.790 1.710 1.790 360,000 635,840 1.7662 1.266 1.245 1.266 1.210 1.266 508,817 1.2496 0.00%
2021-07-26 0 1.790 1.790 1.800 1.780 1.800 548,000 984,560 1.7966 1.266 1.266 1.274 1.259 1.274 774,532 1.2712 -2.19%
2021-07-23 0 1.830 1.770 1.830 1.790 1.830 220,000 395,440 1.7975 1.295 1.252 1.295 1.266 1.295 310,943 1.2717 1.10%
2021-07-22 0 1.810 1.790 1.820 1.790 1.840 328,000 592,040 1.8050 1.281 1.266 1.288 1.266 1.302 463,588 1.2771 0.56%
2021-07-21 0 1.800 1.760 1.800 1.770 1.800 86,000 154,280 1.7940 1.274 1.245 1.274 1.252 1.274 121,551 1.2693 0.00%
2021-07-20 0 1.800 1.780 1.810 1.750 1.840 1,308,000 2,356,080 1.8013 1.274 1.259 1.281 1.238 1.302 1,848,700 1.2745 0.00%
2021-07-19 0 1.800 1.790 1.830 1.800 1.930 872,000 1,587,600 1.8206 1.274 1.266 1.295 1.274 1.366 1,232,467 1.2881 0.00%
2021-07-16 0 1.800 1.790 1.800 1.760 1.800 884,000 1,574,320 1.7809 1.274 1.266 1.274 1.245 1.274 1,249,427 1.2600 1.12%
2021-07-15 0 1.780 1.750 1.780 1.750 1.810 1,416,000 2,522,480 1.7814 1.259 1.238 1.259 1.238 1.281 2,001,345 1.2604 -1.11%
2021-07-14 0 1.800 1.750 1.800 1.750 1.800 356,000 633,080 1.7783 1.274 1.238 1.274 1.238 1.274 503,163 1.2582 0.56%
2021-07-13 0 1.790 1.750 1.790 1.700 1.800 678,000 1,195,640 1.7635 1.266 1.238 1.266 1.203 1.274 958,271 1.2477 -0.56%
2021-07-12 0 1.800 1.750 1.800 1.770 1.810 478,000 860,500 1.8002 1.274 1.238 1.274 1.252 1.281 675,595 1.2737 0.00%
2021-07-09 0 1.800 1.760 1.800 1.740 1.800 257,000 454,810 1.7697 1.274 1.245 1.274 1.231 1.274 363,239 1.2521 0.00%
2021-07-08 0 1.800 1.740 1.800 1.690 1.800 1,201,000 2,111,240 1.7579 1.274 1.231 1.274 1.196 1.274 1,697,469 1.2438 0.00%
2021-07-07 0 1.800 1.700 1.800 1.790 1.800 8,000 14,360 1.7950 1.274 1.203 1.274 1.266 1.274 11,307 1.2700 -0.55%
2021-07-06 0 1.810 1.780 1.810 1.770 1.810 204,000 365,720 1.7927 1.281 1.259 1.281 1.252 1.281 288,329 1.2684 0.00%
2021-07-05 0 1.810 1.760 1.810 1.780 1.810 117,000 210,890 1.8025 1.281 1.245 1.281 1.259 1.281 165,365 1.2753 0.56%
2021-07-02 0 1.800 1.770 1.800 1.760 1.830 624,000 1,112,880 1.7835 1.274 1.252 1.274 1.245 1.295 881,949 1.2618 0.00%
2021-06-30 0 1.800 1.770 1.800 1.730 1.810 684,000 1,212,360 1.7725 1.274 1.252 1.274 1.224 1.281 966,752 1.2541 0.00%
2021-06-29 0 1.800 1.760 1.800 1.770 1.830 932,000 1,673,280 1.7954 1.274 1.245 1.274 1.252 1.295 1,317,270 1.2703 -1.64%
2021-06-28 0 1.830 1.810 1.830 1.820 1.850 252,000 461,760 1.8324 1.295 1.281 1.295 1.288 1.309 356,172 1.2965 0.00%
2021-06-25 0 1.830 1.800 1.830 1.790 1.830 612,000 1,106,360 1.8078 1.295 1.274 1.295 1.266 1.295 864,988 1.2790 0.55%
2021-06-24 0 1.820 1.790 1.820 1.790 1.850 728,000 1,322,640 1.8168 1.288 1.266 1.288 1.266 1.309 1,028,940 1.2854 1.11%
2021-06-23 0 1.800 1.790 1.810 1.780 1.810 3,669,000 6,600,136 1.7989 1.274 1.266 1.281 1.259 1.281 5,185,689 1.2728 -0.55%
2021-06-22 0 1.810 1.800 1.810 1.770 1.810 3,745,000 6,735,644 1.7986 1.281 1.274 1.281 1.252 1.281 5,293,106 1.2725 0.00%
2021-06-21 0 1.810 1.790 1.810 1.790 1.810 1,516,000 2,724,000 1.7968 1.281 1.266 1.281 1.266 1.281 2,142,683 1.2713 1.69%
2021-06-18 0 1.780 1.750 1.780 1.750 1.800 852,000 1,511,880 1.7745 1.259 1.238 1.259 1.238 1.274 1,204,199 1.2555 -0.56%
2021-06-17 0 1.790 1.770 1.790 1.730 1.790 472,000 839,480 1.7786 1.266 1.252 1.266 1.224 1.266 667,115 1.2584 0.00%
2021-06-16 0 1.790 1.780 1.790 1.750 1.790 713,000 1,268,400 1.7790 1.266 1.259 1.266 1.238 1.266 1,007,740 1.2587 0.00%
2021-06-15 0 1.790 1.760 1.790 1.720 1.830 960,000 1,708,200 1.7794 1.266 1.245 1.266 1.217 1.295 1,356,844 1.2590 -0.56%
2021-06-11 0 1.800 1.780 1.800 1.780 1.840 937,000 1,684,950 1.7982 1.274 1.259 1.274 1.259 1.302 1,324,337 1.2723 0.00%
2021-06-10 0 1.800 1.780 1.800 1.760 1.880 1,028,000 1,846,160 1.7959 1.274 1.259 1.274 1.245 1.330 1,452,954 1.2706 -0.55%
2021-06-09 0 1.810 1.800 1.810 1.780 1.820 352,000 632,550 1.7970 1.281 1.274 1.281 1.259 1.288 497,510 1.2714 0.56%
2021-06-08 0 1.800 1.760 1.800 1.750 1.810 556,000 989,910 1.7804 1.274 1.245 1.274 1.238 1.281 785,839 1.2597 0.00%
2021-06-07 0 1.800 1.780 1.800 1.750 1.830 468,000 837,370 1.7893 1.274 1.259 1.274 1.238 1.295 661,462 1.2659 -0.55%
2021-06-04 0 1.810 1.800 1.810 1.790 1.850 291,000 525,240 1.8049 1.281 1.274 1.281 1.266 1.309 411,293 1.2770 -1.09%
2021-06-03 0 1.830 1.820 1.830 1.770 1.830 589,000 1,058,600 1.7973 1.295 1.288 1.295 1.252 1.295 832,481 1.2716 1.10%
2021-06-02 0 1.810 1.800 1.810 1.750 1.850 631,000 1,128,830 1.7890 1.281 1.274 1.281 1.238 1.309 891,842 1.2657 0.00%
2021-06-01 0 1.810 1.810 1.820 1.770 1.870 778,000 1,407,840 1.8096 1.281 1.281 1.288 1.252 1.323 1,099,609 1.2803 2.26%
2021-05-31 0 1.870 1.870 1.890 1.840 1.890 1,018,000 1,890,220 1.8568 1.252 1.252 1.266 1.232 1.266 1,520,110 1.2435 0.54%
2021-05-28 0 1.860 1.850 1.860 1.830 1.870 926,000 1,712,900 1.8498 1.246 1.239 1.246 1.226 1.252 1,382,732 1.2388 -0.53%
2021-05-27 0 1.870 1.870 1.880 1.820 1.880 813,907 1,509,988 1.8552 1.252 1.252 1.259 1.219 1.259 1,215,352 1.2424 1.63%
2021-05-26 0 1.840 1.780 1.840 1.760 1.870 698,000 1,266,360 1.8143 1.232 1.192 1.232 1.179 1.252 1,042,276 1.2150 3.37%
2021-05-25 0 1.780 1.760 1.780 1.700 1.830 1,330,000 2,350,940 1.7676 1.192 1.179 1.192 1.138 1.226 1,985,998 1.1838 -1.66%
2021-05-24 0 1.810 1.800 1.810 1.790 1.850 688,000 1,246,760 1.8122 1.212 1.205 1.212 1.199 1.239 1,027,343 1.2136 1.69%
2021-05-21 0 1.780 1.720 1.780 1.720 1.790 1,044,000 1,849,440 1.7715 1.192 1.152 1.192 1.152 1.199 1,558,934 1.1863 -0.56%
2021-05-20 0 1.790 1.770 1.790 1.710 1.810 680,000 1,210,880 1.7807 1.199 1.185 1.199 1.145 1.212 1,015,397 1.1925 -0.56%
2021-05-18 0 1.800 1.770 1.800 1.710 1.820 1,078,000 1,924,660 1.7854 1.205 1.185 1.205 1.145 1.219 1,609,704 1.1957 0.00%
2021-05-17 0 1.800 1.790 1.800 1.680 1.890 2,544,000 4,557,400 1.7914 1.205 1.199 1.205 1.125 1.266 3,798,781 1.1997 8.43%
2021-05-14 0 1.660 1.650 1.660 1.580 1.670 1,067,000 1,744,390 1.6349 1.112 1.105 1.112 1.058 1.118 1,593,278 1.0948 5.06%
2021-05-13 0 1.580 1.570 1.590 1.550 1.580 104,000 162,440 1.5619 1.058 1.051 1.065 1.038 1.058 155,296 1.0460 0.64%
2021-05-12 0 1.570 1.550 1.570 1.540 1.570 204,000 317,960 1.5586 1.051 1.038 1.051 1.031 1.051 304,619 1.0438 1.29%
2021-05-11 0 1.550 1.540 1.550 1.520 1.550 628,000 965,720 1.5378 1.038 1.031 1.038 1.018 1.038 937,749 1.0298 0.65%
2021-05-10 0 1.540 1.530 1.540 1.540 1.550 288,000 444,400 1.5431 1.031 1.025 1.031 1.031 1.038 430,051 1.0334 0.00%
2021-05-07 0 1.540 1.520 1.540 1.510 1.630 572,000 879,960 1.5384 1.031 1.018 1.031 1.011 1.092 854,128 1.0302 0.65%
2021-05-06 0 1.530 1.520 1.530 1.510 1.530 92,000 139,570 1.5171 1.025 1.018 1.025 1.011 1.025 137,377 1.0160 0.66%
2021-05-05 0 1.520 1.510 1.520 1.500 1.520 428,000 645,840 1.5090 1.018 1.011 1.018 1.005 1.018 639,103 1.0105 -0.65%
2021-05-04 0 1.530 1.520 1.530 1.510 1.550 176,000 270,680 1.5380 1.025 1.018 1.025 1.011 1.038 262,809 1.0300 -0.65%
2021-05-03 0 1.540 1.520 1.540 1.510 1.590 576,000 885,200 1.5368 1.031 1.018 1.031 1.011 1.065 860,101 1.0292 -3.14%
2021-04-30 0 1.590 1.500 1.590 1.450 1.600 1,041,000 1,580,010 1.5178 1.065 1.005 1.065 0.971 1.072 1,554,454 1.0164 6.00%
2021-04-29 0 1.500 1.470 1.500 1.470 1.510 364,000 544,480 1.4958 1.005 0.984 1.005 0.984 1.011 543,536 1.0017 0.00%
2021-04-28 0 1.500 1.470 1.500 1.470 1.500 244,000 360,200 1.4762 1.005 0.984 1.005 0.984 1.005 364,348 0.9886 0.00%
2021-04-27 0 1.500 1.490 1.500 1.500 1.520 156,000 234,400 1.5026 1.005 0.998 1.005 1.005 1.018 232,944 1.0062 -1.32%
2021-04-26 0 1.520 1.470 1.520 1.460 1.520 376,000 559,200 1.4872 1.018 0.984 1.018 0.978 1.018 561,455 0.9960 1.33%
2021-04-23 0 1.500 1.480 1.500 1.490 1.500 96,000 143,400 1.4938 1.005 0.991 1.005 0.998 1.005 143,350 1.0003 0.00%
2021-04-22 0 1.500 1.490 1.500 1.500 1.500 104,000 156,000 1.5000 1.005 0.998 1.005 1.005 1.005 155,296 1.0045 0.00%
2021-04-21 0 1.500 1.490 1.500 1.490 1.520 368,000 553,000 1.5027 1.005 0.998 1.005 0.998 1.018 549,509 1.0064 -0.66%
2021-04-20 0 1.510 1.490 1.510 1.490 1.550 473,000 714,450 1.5105 1.011 0.998 1.011 0.998 1.038 706,298 1.0115 1.34%
2021-04-19 0 1.490 1.470 1.490 1.450 1.500 464,000 688,480 1.4838 0.998 0.984 0.998 0.971 1.005 692,859 0.9937 1.36%
2021-04-16 0 1.470 1.470 1.500 1.450 1.490 516,000 763,400 1.4795 0.984 0.984 1.005 0.971 0.998 770,507 0.9908 -0.68%
2021-04-15 0 1.480 1.480 1.500 1.470 1.490 640,000 944,800 1.4763 0.991 0.991 1.005 0.984 0.998 955,668 0.9886 0.68%
2021-04-14 0 1.470 1.460 1.470 1.460 1.480 84,000 123,360 1.4686 0.984 0.978 0.984 0.978 0.991 125,431 0.9835 0.68%
2021-04-13 0 1.460 1.450 1.480 1.460 1.470 354,000 518,120 1.4636 0.978 0.971 0.991 0.978 0.984 528,604 0.9802 -0.68%
2021-04-12 0 1.470 1.450 1.470 1.450 1.500 412,000 605,520 1.4697 0.984 0.971 0.984 0.971 1.005 615,211 0.9842 -2.00%
2021-04-09 0 1.500 1.490 1.500 1.460 1.500 360,000 533,680 1.4824 1.005 0.998 1.005 0.978 1.005 537,563 0.9928 2.04%
2021-04-08 0 1.470 1.470 1.490 1.470 1.510 1,049,000 1,571,120 1.4977 0.984 0.984 0.998 0.984 1.011 1,566,400 1.0030 0.00%
2021-04-07 0 1.470 1.470 1.500 1.430 1.500 1,160,000 1,717,000 1.4802 0.984 0.984 1.005 0.958 1.005 1,732,148 0.9913 -2.00%
2021-04-01 0 1.500 1.460 1.500 1.410 1.500 1,818,000 2,699,380 1.4848 1.005 0.978 1.005 0.944 1.005 2,714,695 0.9944 2.04%
2021-03-31 0 1.470 1.460 1.470 1.470 1.500 790,000 1,172,220 1.4838 0.984 0.978 0.984 0.984 1.005 1,179,653 0.9937 -2.00%
2021-03-30 0 1.500 1.460 1.500 1.460 1.500 713,000 1,055,140 1.4799 1.005 0.978 1.005 0.978 1.005 1,064,674 0.9910 0.67%
2021-03-29 0 1.490 1.470 1.490 1.370 1.520 2,725,000 4,037,080 1.4815 0.998 0.984 0.998 0.917 1.018 4,069,056 0.9921 12.88%
2021-03-26 0 1.320 1.320 1.340 1.270 1.340 590,000 775,320 1.3141 0.884 0.884 0.897 0.851 0.897 881,007 0.8800 3.94%
2021-03-25 0 1.270 1.270 1.310 1.270 1.320 56,000 72,760 1.2993 0.851 0.851 0.877 0.851 0.884 83,621 0.8701 -0.78%
2021-03-24 0 1.280 1.230 1.240 1.250 1.350 188,000 239,640 1.2747 0.857 0.824 0.830 0.837 0.904 280,728 0.8536 0.79%
2021-03-23 0 1.270 1.270 1.300 1.270 1.300 184,000 237,360 1.2900 0.851 0.851 0.871 0.851 0.871 274,755 0.8639 -2.31%
2021-03-22 0 1.300 1.280 1.340 1.260 1.320 30,000 38,700 1.2900 0.871 0.857 0.897 0.844 0.884 44,797 0.8639 1.56%
2021-03-19 0 1.280 1.280 1.310 1.270 1.320 296,000 382,360 1.2918 0.857 0.857 0.877 0.851 0.884 441,997 0.8651 -2.29%
2021-03-18 0 1.310 1.310 1.340 1.310 1.340 139,000 183,620 1.3210 0.877 0.877 0.897 0.877 0.897 207,559 0.8847 0.00%
2021-03-17 0 1.310 1.310 1.340 1.310 1.330 49,000 64,630 1.3190 0.877 0.877 0.897 0.877 0.891 73,168 0.8833 -1.50%
2021-03-16 0 1.330 1.330 1.350 1.330 1.340 200,000 267,720 1.3386 0.891 0.891 0.904 0.891 0.897 298,646 0.8964 0.76%
2021-03-15 0 1.320 1.320 1.340 1.320 1.350 52,000 69,160 1.3300 0.884 0.884 0.897 0.884 0.904 77,648 0.8907 -0.75%
2021-03-12 0 1.330 1.330 1.350 1.330 1.350 140,000 186,960 1.3354 0.891 0.891 0.904 0.891 0.904 209,052 0.8943 1.53%
2021-03-11 0 1.310 1.300 1.310 1.300 1.310 34,000 44,340 1.3041 0.877 0.871 0.877 0.871 0.877 50,770 0.8734 1.55%
2021-03-10 0 1.290 1.280 1.300 1.280 1.290 84,000 107,640 1.2814 0.864 0.857 0.871 0.857 0.864 125,431 0.8582 0.78%
2021-03-09 0 1.280 1.270 1.300 1.260 1.310 346,000 442,920 1.2801 0.857 0.851 0.871 0.844 0.877 516,658 0.8573 3.23%
2021-03-08 0 1.240 1.240 1.290 1.220 1.320 872,000 1,107,680 1.2703 0.830 0.830 0.864 0.817 0.884 1,302,098 0.8507 -3.88%
2021-03-05 0 1.290 1.270 1.300 1.280 1.310 324,000 420,080 1.2965 0.864 0.851 0.871 0.857 0.877 483,807 0.8683 0.00%
2021-03-04 0 1.290 1.300 1.320 1.280 1.310 378,000 487,700 1.2902 0.864 0.871 0.884 0.857 0.877 564,441 0.8640 1.57%
2021-03-03 0 1.270 1.270 1.300 1.260 1.310 996,000 1,268,480 1.2736 0.851 0.851 0.871 0.844 0.877 1,487,259 0.8529 -2.31%
2021-03-02 0 1.300 1.260 1.300 1.260 1.320 102,000 131,960 1.2937 0.871 0.844 0.871 0.844 0.884 152,310 0.8664 -0.76%
2021-03-01 0 1.310 1.310 1.360 1.260 1.350 380,000 499,280 1.3139 0.877 0.877 0.911 0.844 0.904 567,428 0.8799 0.00%
2021-02-26 0 1.310 1.300 1.330 1.300 1.320 130,000 170,940 1.3149 0.877 0.871 0.891 0.871 0.884 194,120 0.8806 -4.38%
2021-02-25 0 1.370 1.320 1.370 1.300 1.370 260,000 347,840 1.3378 0.917 0.884 0.917 0.871 0.917 388,240 0.8959 5.38%
2021-02-24 0 1.300 1.280 1.300 1.280 1.470 1,008,000 1,369,360 1.3585 0.871 0.857 0.871 0.857 0.984 1,505,177 0.9098 -7.80%
2021-02-23 0 1.410 1.400 1.410 1.410 1.500 597,000 877,800 1.4704 0.944 0.938 0.944 0.944 1.005 891,459 0.9847 -5.37%
2021-02-22 0 1.490 1.480 1.490 1.420 1.490 1,314,000 1,920,060 1.4612 0.998 0.991 0.998 0.951 0.998 1,962,106 0.9786 1.36%
2021-02-19 0 1.470 1.450 1.470 1.420 1.470 1,472,000 2,134,200 1.4499 0.984 0.971 0.984 0.951 0.984 2,198,037 0.9710 1.38%
2021-02-18 0 1.450 1.420 1.450 1.410 1.450 866,000 1,233,690 1.4246 0.971 0.951 0.971 0.944 0.971 1,293,138 0.9540 2.11%
2021-02-17 0 1.420 1.410 1.420 1.360 1.420 864,000 1,196,080 1.3844 0.951 0.944 0.951 0.911 0.951 1,290,152 0.9271 1.43%
2021-02-16 0 1.400 1.400 1.410 1.380 1.430 769,000 1,082,800 1.4081 0.938 0.938 0.944 0.924 0.958 1,148,295 0.9430 1.45%
2021-02-11 0 1.380 1.350 1.380 1.310 1.380 228,000 311,200 1.3649 0.924 0.904 0.924 0.877 0.924 340,457 0.9141 1.47%
2021-02-10 0 1.360 1.350 1.360 1.340 1.360 388,000 526,400 1.3567 0.911 0.904 0.911 0.897 0.911 579,374 0.9086 0.74%
2021-02-09 0 1.350 1.310 1.350 1.310 1.350 408,000 545,640 1.3374 0.904 0.877 0.904 0.877 0.904 609,238 0.8956 1.50%
2021-02-08 0 1.330 1.300 1.340 1.260 1.330 364,000 477,720 1.3124 0.891 0.871 0.897 0.844 0.891 543,536 0.8789 3.10%
2021-02-05 0 1.290 1.250 1.290 1.260 1.290 400,000 509,920 1.2748 0.864 0.837 0.864 0.844 0.864 597,293 0.8537 0.78%
2021-02-04 0 1.280 1.270 1.280 1.260 1.280 436,000 554,440 1.2717 0.857 0.851 0.857 0.844 0.857 651,049 0.8516 0.00%
2021-02-03 0 1.280 1.280 1.290 1.250 1.280 686,878 873,706 1.2720 0.857 0.857 0.864 0.837 0.857 1,025,668 0.8518 0.00%
2021-02-02 0 1.280 1.270 1.280 1.220 1.280 716,000 894,720 1.2496 0.857 0.851 0.857 0.817 0.857 1,069,154 0.8368 4.07%
2021-02-01 0 1.230 1.220 1.230 1.200 1.230 148,000 179,600 1.2135 0.824 0.817 0.824 0.804 0.824 220,998 0.8127 2.50%
2021-01-29 0 1.200 1.190 1.200 1.170 1.200 536,000 639,400 1.1929 0.804 0.797 0.804 0.784 0.804 800,372 0.7989 -1.64%
2021-01-28 0 1.220 1.210 1.220 1.190 1.220 352,000 423,600 1.2034 0.817 0.810 0.817 0.797 0.817 525,617 0.8059 -2.40%
2021-01-27 0 1.250 1.230 1.250 1.200 1.250 388,000 475,840 1.2264 0.837 0.824 0.837 0.804 0.837 579,374 0.8213 3.31%
2021-01-26 0 1.210 1.210 1.230 1.200 1.250 684,000 834,680 1.2203 0.810 0.810 0.824 0.804 0.837 1,021,370 0.8172 -3.20%
2021-01-25 0 1.250 1.250 1.260 1.210 1.280 1,168,000 1,445,360 1.2375 0.837 0.837 0.844 0.810 0.857 1,744,094 0.8287 -3.85%
2021-01-22 0 1.300 1.290 1.300 1.260 1.300 323,000 416,900 1.2907 0.871 0.864 0.871 0.844 0.871 482,314 0.8644 0.00%
2021-01-21 0 1.300 1.250 1.300 1.260 1.310 872,000 1,118,040 1.2822 0.871 0.837 0.871 0.844 0.877 1,302,098 0.8586 2.36%
2021-01-20 0 1.270 1.240 1.270 1.230 1.270 441,000 552,820 1.2536 0.851 0.830 0.851 0.824 0.851 658,515 0.8395 0.79%
2021-01-19 0 1.260 1.230 1.260 1.230 1.270 272,000 340,800 1.2529 0.844 0.824 0.844 0.824 0.851 406,159 0.8391 0.80%
2021-01-18 0 1.250 1.250 1.260 1.220 1.270 404,000 502,040 1.2427 0.837 0.837 0.844 0.817 0.851 603,266 0.8322 -1.57%
2021-01-15 0 1.270 1.250 1.270 1.230 1.350 528,000 675,600 1.2795 0.851 0.837 0.851 0.824 0.904 788,426 0.8569 1.60%
2021-01-14 0 1.250 1.210 1.250 1.150 1.250 758,000 907,140 1.1968 0.837 0.810 0.837 0.770 0.837 1,131,869 0.8015 7.76%
2021-01-13 0 1.160 1.150 1.160 1.090 1.160 1,262,000 1,421,500 1.1264 0.777 0.770 0.777 0.730 0.777 1,884,458 0.7543 0.87%
2021-01-12 0 1.150 1.120 1.150 1.110 1.180 2,468,900 2,800,341 1.1342 0.770 0.750 0.770 0.743 0.790 3,686,639 0.7596 -4.17%
2021-01-11 0 1.200 1.180 1.200 1.150 1.350 2,318,000 2,816,860 1.2152 0.804 0.790 0.804 0.770 0.904 3,461,311 0.8138 -9.77%
2021-01-08 0 1.330 1.320 1.330 1.330 1.350 840,000 1,127,960 1.3428 0.891 0.884 0.891 0.891 0.904 1,254,314 0.8993 -3.62%
2021-01-07 0 1.380 1.360 1.380 1.340 1.380 388,000 531,480 1.3698 0.924 0.911 0.924 0.897 0.924 579,374 0.9173 0.00%
2021-01-06 0 1.380 1.360 1.380 1.330 1.380 856,000 1,161,160 1.3565 0.924 0.911 0.924 0.891 0.924 1,278,206 0.9084 0.00%
2021-01-05 0 1.380 1.370 1.380 1.370 1.400 1,692,000 2,338,380 1.3820 0.924 0.917 0.924 0.917 0.938 2,526,548 0.9255 -1.43%
2021-01-04 0 1.400 1.370 1.400 1.370 1.400 704,000 975,300 1.3854 0.938 0.917 0.938 0.917 0.938 1,051,235 0.9278 0.00%
2020-12-31 0 1.400 1.380 1.400 1.320 1.420 1,912,000 2,602,680 1.3612 0.938 0.924 0.938 0.884 0.951 2,855,059 0.9116 1.45%
2020-12-30 0 1.380 1.380 1.390 1.380 1.490 6,532,000 9,472,180 1.4501 0.924 0.924 0.931 0.924 0.998 9,753,788 0.9711 -7.38%
2020-12-29 0 1.490 1.470 1.490 1.450 1.490 3,680,000 5,446,440 1.4800 0.998 0.984 0.998 0.971 0.998 5,495,092 0.9911 0.68%
2020-12-28 0 1.480 1.470 1.480 1.440 1.480 5,765,873 8,444,959 1.4646 0.991 0.984 0.991 0.964 0.991 8,609,783 0.9809 1.37%
2020-12-24 0 1.460 1.460 1.470 1.430 1.470 1,475,000 2,140,950 1.4515 0.978 0.978 0.984 0.958 0.984 2,202,516 0.9720 1.39%
2020-12-23 0 1.440 1.430 1.440 1.390 1.440 2,177,000 3,085,200 1.4172 0.964 0.958 0.964 0.931 0.964 3,250,765 0.9491 2.13%
2020-12-22 0 1.410 1.400 1.410 1.400 1.420 730,000 1,027,660 1.4078 0.944 0.938 0.944 0.938 0.951 1,090,059 0.9428 0.71%
2020-12-21 0 1.400 1.390 1.400 1.370 1.440 3,284,000 4,616,480 1.4057 0.938 0.931 0.938 0.917 0.964 4,903,772 0.9414 2.19%
2020-12-18 0 1.370 1.370 1.380 1.350 1.390 695,300 954,532 1.3728 0.917 0.917 0.924 0.904 0.931 1,038,244 0.9194 1.48%
2020-12-17 0 1.350 1.340 1.350 1.310 1.360 1,720,060 2,309,498 1.3427 0.904 0.897 0.904 0.877 0.911 2,568,448 0.8992 1.50%
2020-12-16 0 1.330 1.300 1.330 1.280 1.390 3,271,000 4,294,280 1.3128 0.891 0.871 0.891 0.857 0.931 4,884,360 0.8792 1.53%
2020-12-15 0 1.310 1.310 1.330 1.290 1.350 1,194,840 1,579,906 1.3223 0.877 0.877 0.891 0.864 0.904 1,784,173 0.8855 1.55%
2020-12-14 0 1.290 1.280 1.290 1.260 1.300 2,924,000 3,751,440 1.2830 0.864 0.857 0.864 0.844 0.871 4,366,209 0.8592 1.57%
2020-12-11 0 1.270 1.270 1.280 1.260 1.280 916,000 1,157,880 1.2641 0.851 0.851 0.857 0.844 0.857 1,367,800 0.8465 1.60%
2020-12-10 0 1.250 1.250 1.260 1.220 1.250 1,280,000 1,583,400 1.2370 0.837 0.837 0.844 0.817 0.837 1,911,336 0.8284 1.63%
2020-12-09 0 1.230 1.230 1.240 1.210 1.230 724,000 882,660 1.2191 0.824 0.824 0.830 0.810 0.824 1,081,100 0.8164 1.65%
2020-12-08 0 1.210 1.200 1.210 1.180 1.220 1,716,000 2,063,240 1.2024 0.810 0.804 0.810 0.790 0.817 2,562,385 0.8052 0.83%
2020-12-07 0 1.200 1.200 1.210 1.160 1.230 810,000 959,900 1.1851 0.804 0.804 0.810 0.777 0.824 1,209,517 0.7936 1.69%
2020-12-04 0 1.180 1.180 1.200 1.160 1.190 877,000 1,026,910 1.1709 0.790 0.790 0.804 0.777 0.797 1,309,564 0.7842 1.72%
2020-12-03 0 1.160 1.160 1.170 1.140 1.190 689,000 798,360 1.1587 0.777 0.777 0.784 0.763 0.797 1,028,836 0.7760 1.75%
2020-12-02 0 1.140 1.140 1.150 1.110 1.170 1,244,000 1,406,560 1.1307 0.763 0.763 0.770 0.743 0.784 1,857,580 0.7572 0.00%
2020-12-01 0 1.140 1.130 1.150 1.100 1.180 1,040,000 1,178,520 1.1332 0.763 0.757 0.770 0.737 0.790 1,552,961 0.7589 3.64%
2020-11-30 0 1.100 1.100 1.110 1.060 1.100 2,571,875 2,775,310 1.0791 0.737 0.737 0.743 0.710 0.737 3,840,405 0.7227 1.85%
2020-11-27 0 1.080 1.060 1.080 1.060 1.090 2,216,000 2,368,120 1.0686 0.723 0.710 0.723 0.710 0.730 3,309,001 0.7157 0.93%
2020-11-26 0 1.070 1.070 1.090 1.050 1.100 4,750,000 5,110,710 1.0759 0.717 0.717 0.730 0.703 0.737 7,092,849 0.7205 1.90%
2020-11-25 0 1.050 1.050 1.060 1.020 1.060 1,388,000 1,440,560 1.0379 0.703 0.703 0.710 0.683 0.710 2,072,605 0.6950 0.96%
2020-11-24 0 1.040 1.040 1.050 1.020 1.050 940,000 971,600 1.0336 0.696 0.696 0.703 0.683 0.703 1,403,638 0.6922 1.96%
2020-11-23 0 1.020 1.020 1.030 1.010 1.030 1,200,000 1,221,800 1.0182 0.683 0.683 0.690 0.676 0.690 1,791,878 0.6819 0.99%
2020-11-20 0 1.010 0.990 1.010 0.980 1.020 1,548,000 1,552,640 1.0030 0.676 0.663 0.676 0.656 0.683 2,311,522 0.6717 1.00%
2020-11-19 0 1.000 1.000 1.010 0.960 1.030 1,828,000 1,818,800 0.9950 0.670 0.670 0.676 0.643 0.690 2,729,627 0.6663 3.09%
2020-11-18 0 0.970 0.950 0.980 0.950 0.970 1,056,000 1,017,120 0.9632 0.650 0.636 0.656 0.636 0.650 1,576,852 0.6450 0.00%
2020-11-17 0 0.970 0.940 0.970 0.940 0.970 1,192,000 1,139,120 0.9556 0.650 0.630 0.650 0.630 0.650 1,779,932 0.6400 2.11%
2020-11-16 0 0.950 0.930 0.950 0.920 0.970 604,000 565,120 0.9356 0.636 0.623 0.636 0.616 0.650 901,912 0.6266 0.00%
2020-11-13 0 0.950 0.950 0.960 0.910 0.950 2,808,000 2,612,360 0.9303 0.636 0.636 0.643 0.609 0.636 4,192,994 0.6230 4.40%
2020-11-12 0 0.910 0.910 0.920 0.890 0.970 3,992,000 3,704,640 0.9280 0.609 0.609 0.616 0.596 0.650 5,960,980 0.6215 -2.15%
2020-11-11 0 0.930 0.920 0.930 0.910 0.980 942,000 880,582 0.9348 0.623 0.616 0.623 0.609 0.656 1,406,624 0.6260 0.00%
2020-11-10 0 0.930 0.900 0.930 0.900 0.930 1,452,000 1,331,100 0.9167 0.623 0.603 0.623 0.603 0.623 2,168,172 0.6139 1.09%
2020-11-09 0 0.920 0.910 0.920 0.900 0.930 1,616,000 1,476,600 0.9137 0.616 0.609 0.616 0.603 0.623 2,413,062 0.6119 1.10%
2020-11-06 0 0.910 0.900 0.910 0.880 0.910 492,000 446,480 0.9075 0.609 0.603 0.609 0.589 0.609 734,670 0.6077 2.25%
2020-11-05 0 0.890 0.880 0.890 0.870 0.900 1,177,000 1,041,690 0.8850 0.596 0.589 0.596 0.583 0.603 1,757,533 0.5927 1.14%
2020-11-04 0 0.880 0.860 0.880 0.860 0.880 1,576,000 1,373,760 0.8717 0.589 0.576 0.589 0.576 0.589 2,353,333 0.5838 1.15%
2020-11-03 0 0.870 0.860 0.870 0.860 0.930 3,212,000 2,806,560 0.8738 0.583 0.576 0.583 0.576 0.623 4,796,259 0.5852 0.00%
2020-11-02 0 0.870 0.860 0.870 0.860 0.880 2,324,000 2,027,680 0.8725 0.583 0.576 0.583 0.576 0.589 3,470,270 0.5843 -1.14%
2020-10-30 0 0.880 0.860 0.880 0.860 0.880 2,061,000 1,803,250 0.8749 0.589 0.576 0.589 0.576 0.589 3,077,550 0.5859 0.00%
2020-10-29 0 0.880 0.860 0.880 0.860 0.900 2,796,000 2,462,240 0.8806 0.589 0.576 0.589 0.576 0.603 4,175,075 0.5897 -2.22%
2020-10-28 0 0.900 0.890 0.900 0.880 0.900 2,540,000 2,273,720 0.8952 0.603 0.596 0.603 0.589 0.603 3,792,808 0.5995 0.00%
2020-10-27 0 0.900 0.890 0.900 0.880 0.910 640,000 573,880 0.8967 0.603 0.596 0.603 0.589 0.609 955,668 0.6005 0.00%
2020-10-23 0 0.900 0.890 0.900 0.880 0.900 1,444,000 1,284,880 0.8898 0.603 0.596 0.603 0.589 0.603 2,156,226 0.5959 2.27%
2020-10-22 0 0.880 0.860 0.880 0.850 0.980 7,812,000 6,981,080 0.8936 0.589 0.576 0.589 0.569 0.656 11,665,124 0.5985 -1.12%
2020-10-21 0 0.890 0.880 0.890 0.880 0.900 4,532,000 4,045,400 0.8926 0.596 0.589 0.596 0.589 0.603 6,767,325 0.5978 -1.11%
2020-10-20 0 0.900 0.890 0.900 0.880 0.900 369,000 330,670 0.8961 0.603 0.596 0.603 0.589 0.603 551,002 0.6001 2.27%
2020-10-19 0 0.880 0.870 0.880 0.870 0.920 2,618,100 2,338,225 0.8931 0.589 0.583 0.589 0.583 0.616 3,909,429 0.5981 -2.22%
2020-10-16 0 0.900 0.890 0.900 0.880 1.020 5,702,000 5,266,040 0.9235 0.603 0.596 0.603 0.589 0.683 8,514,406 0.6185 0.00%
2020-10-15 0 0.900 0.890 0.900 0.900 0.920 248,000 223,440 0.9010 0.603 0.596 0.603 0.603 0.616 370,321 0.6034 -2.17%
2020-10-14 0 0.920 0.880 0.920 0.880 0.920 812,000 734,920 0.9051 0.616 0.589 0.616 0.589 0.616 1,212,504 0.6061 2.22%
2020-10-12 0 0.900 0.890 0.900 0.870 0.920 2,914,000 2,620,040 0.8991 0.603 0.596 0.603 0.583 0.616 4,351,276 0.6021 -1.10%
2020-10-09 0 0.910 0.910 0.920 0.910 0.920 516,000 470,360 0.9116 0.609 0.609 0.616 0.609 0.616 770,507 0.6105 -1.09%
2020-10-08 0 0.920 0.900 0.920 0.870 0.920 630,000 573,660 0.9106 0.616 0.603 0.616 0.583 0.616 940,736 0.6098 1.10%
2020-10-07 0 0.910 0.910 0.920 0.900 0.920 1,048,000 952,040 0.9084 0.609 0.609 0.616 0.603 0.616 1,564,907 0.6084 0.00%
2020-10-06 0 0.910 0.910 0.930 0.910 0.960 2,988,000 2,775,440 0.9289 0.609 0.609 0.623 0.609 0.643 4,461,776 0.6220 -4.21%
2020-10-05 0 0.950 0.950 0.960 0.920 0.950 1,051,000 983,230 0.9355 0.636 0.636 0.643 0.616 0.636 1,569,386 0.6265 0.00%
2020-09-30 0 0.950 0.930 0.950 0.920 0.950 580,000 542,560 0.9354 0.636 0.623 0.636 0.616 0.636 866,074 0.6265 1.06%
2020-09-29 0 0.940 0.920 0.940 0.920 0.940 248,000 232,800 0.9387 0.630 0.616 0.630 0.616 0.630 370,321 0.6286 0.00%
2020-09-28 0 0.940 0.920 0.940 0.920 0.940 168,000 156,880 0.9338 0.630 0.616 0.630 0.616 0.630 250,863 0.6254 2.17%
2020-09-25 0 0.920 0.910 0.920 0.890 0.930 1,068,000 970,600 0.9088 0.616 0.609 0.616 0.596 0.623 1,594,771 0.6086 0.00%
2020-09-24 0 0.920 0.920 0.930 0.910 0.930 1,313,200 1,207,636 0.9196 0.616 0.616 0.623 0.609 0.623 1,960,912 0.6159 -2.13%
2020-09-23 0 0.940 0.930 0.940 0.910 0.940 588,000 548,920 0.9335 0.630 0.623 0.630 0.609 0.630 878,020 0.6252 2.17%
2020-09-22 0 0.920 0.920 0.930 0.910 0.930 644,000 591,440 0.9184 0.616 0.616 0.623 0.609 0.623 961,641 0.6150 0.00%
2020-09-21 0 0.920 0.920 0.930 0.920 0.940 1,330,989 1,241,150 0.9325 0.616 0.616 0.623 0.616 0.630 1,987,475 0.6245 -1.60%
2020-09-18 0 0.950 0.940 0.950 0.950 1.000 11,615,000 11,050,120 0.9514 0.626 0.620 0.626 0.626 0.659 17,622,128 0.6271 -6.86%
2020-09-17 0 1.020 0.980 1.020 0.960 1.020 492,000 485,760 0.9873 0.672 0.646 0.672 0.633 0.672 746,456 0.6508 3.03%
2020-09-16 0 0.990 0.980 0.990 0.980 1.020 212,000 210,120 0.9911 0.653 0.646 0.653 0.646 0.672 321,644 0.6533 -1.98%
2020-09-15 0 1.010 0.980 1.010 0.970 1.010 524,000 515,740 0.9842 0.666 0.646 0.666 0.639 0.666 795,006 0.6487 1.00%
2020-09-14 0 1.000 0.980 1.000 0.960 1.030 1,718,000 1,726,350 1.0049 0.659 0.646 0.659 0.633 0.679 2,606,527 0.6623 -1.96%
2020-09-11 0 1.020 0.990 1.020 0.980 1.030 808,000 807,600 0.9995 0.672 0.653 0.672 0.646 0.679 1,225,887 0.6588 0.99%
2020-09-10 0 1.010 1.010 1.020 0.970 1.070 5,733,000 5,983,660 1.0437 0.666 0.666 0.672 0.639 0.705 8,698,033 0.6879 -1.94%
2020-09-09 0 1.030 1.030 1.040 0.990 1.030 1,516,000 1,544,080 1.0185 0.679 0.679 0.685 0.653 0.679 2,300,056 0.6713 1.98%
2020-09-08 0 1.010 1.010 1.020 0.970 1.020 1,532,000 1,528,500 0.9977 0.666 0.666 0.672 0.639 0.672 2,324,331 0.6576 4.12%
2020-09-07 0 0.970 0.960 0.980 0.960 1.000 1,746,000 1,702,160 0.9749 0.639 0.633 0.646 0.633 0.659 2,649,009 0.6426 -1.02%
2020-09-04 0 0.980 0.980 0.990 0.910 0.980 1,999,000 1,906,000 0.9535 0.646 0.646 0.653 0.600 0.646 3,032,857 0.6285 5.38%
2020-09-03 0 0.930 0.920 0.930 0.910 0.930 752,000 695,680 0.9251 0.613 0.606 0.613 0.600 0.613 1,140,925 0.6098 2.20%
2020-09-02 0 0.910 0.900 0.920 0.900 0.930 4,720,000 4,341,740 0.9199 0.600 0.593 0.606 0.593 0.613 7,161,123 0.6063 -2.15%
2020-09-01 0 0.930 0.920 0.930 0.920 0.930 3,860,000 3,581,960 0.9280 0.613 0.606 0.613 0.606 0.613 5,856,342 0.6116 0.00%
2020-08-31 0 0.930 0.910 0.930 0.910 0.930 6,732,000 6,162,640 0.9154 0.613 0.600 0.613 0.600 0.613 10,213,703 0.6034 2.20%
2020-08-28 0 0.910 0.900 0.910 0.900 0.910 3,057,000 2,775,450 0.9079 0.600 0.593 0.600 0.593 0.600 4,638,041 0.5984 0.00%
2020-08-27 0 0.910 0.910 0.920 0.890 0.910 4,311,000 3,883,270 0.9008 0.600 0.600 0.606 0.587 0.600 6,540,593 0.5937 1.11%
2020-08-26 0 0.900 0.900 0.910 0.890 0.910 2,676,000 2,406,320 0.8992 0.593 0.593 0.600 0.587 0.600 4,059,993 0.5927 0.00%
2020-08-25 0 0.900 0.890 0.900 0.880 0.900 596,000 530,600 0.8903 0.593 0.587 0.593 0.580 0.593 904,243 0.5868 0.00%
2020-08-24 0 0.900 0.890 0.900 0.880 0.900 700,000 624,740 0.8925 0.593 0.587 0.593 0.580 0.593 1,062,031 0.5883 0.00%
2020-08-21 0 0.900 0.890 0.900 0.880 0.900 724,000 646,360 0.8928 0.593 0.587 0.593 0.580 0.593 1,098,443 0.5884 1.12%
2020-08-20 0 0.890 0.880 0.890 0.860 0.900 720,000 635,080 0.8821 0.587 0.580 0.587 0.567 0.593 1,092,375 0.5814 0.00%
2020-08-19 0 0.890 0.880 0.890 0.880 0.910 472,000 424,840 0.9001 0.587 0.580 0.587 0.580 0.600 716,112 0.5933 -1.11%
2020-08-18 0 0.900 0.880 0.900 0.870 0.900 768,000 685,360 0.8924 0.593 0.580 0.593 0.573 0.593 1,165,200 0.5882 1.12%
2020-08-17 0 0.890 0.880 0.890 0.880 0.890 768,000 680,640 0.8863 0.587 0.580 0.587 0.580 0.587 1,165,200 0.5841 1.14%
2020-08-14 0 0.880 0.860 0.880 0.860 0.890 564,000 490,400 0.8695 0.580 0.567 0.580 0.567 0.587 855,693 0.5731 1.15%
2020-08-13 0 0.870 0.860 0.870 0.850 0.870 371,000 319,172 0.8603 0.573 0.567 0.573 0.560 0.573 562,876 0.5670 2.35%
2020-08-12 0 0.850 0.850 0.860 0.850 0.870 536,000 459,520 0.8573 0.560 0.560 0.567 0.560 0.573 813,212 0.5651 -2.30%
2020-08-11 0 0.870 0.860 0.870 0.860 0.870 420,000 363,480 0.8654 0.573 0.567 0.573 0.567 0.573 637,219 0.5704 -1.14%
2020-08-10 0 0.880 0.860 0.880 0.840 0.890 2,308,000 2,002,120 0.8675 0.580 0.567 0.580 0.554 0.587 3,501,668 0.5718 1.15%
2020-08-07 0 0.870 0.860 0.870 0.840 0.870 5,092,000 4,379,080 0.8600 0.573 0.567 0.573 0.554 0.573 7,725,516 0.5668 -1.14%
2020-08-06 0 0.880 0.860 0.880 0.860 0.890 1,560,000 1,361,920 0.8730 0.580 0.567 0.580 0.567 0.587 2,366,812 0.5754 0.00%
2020-08-05 0 0.880 0.870 0.880 0.870 0.880 2,368,000 2,080,800 0.8787 0.580 0.573 0.580 0.573 0.580 3,592,699 0.5792 1.15%
2020-08-04 0 0.870 0.870 0.880 0.870 0.890 1,612,323 1,416,544 0.8786 0.573 0.573 0.580 0.573 0.587 2,446,196 0.5791 -1.14%
2020-08-03 0 0.880 0.870 0.880 0.870 0.890 638,000 562,860 0.8822 0.580 0.573 0.580 0.573 0.587 967,965 0.5815 -1.12%
2020-07-31 0 0.890 0.860 0.890 0.860 0.890 575,000 502,120 0.8733 0.587 0.567 0.587 0.567 0.587 872,383 0.5756 1.14%
2020-07-30 0 0.880 0.870 0.880 0.860 0.880 2,368,000 2,069,480 0.8739 0.580 0.573 0.580 0.567 0.580 3,592,699 0.5760 0.00%
2020-07-29 0 0.880 0.870 0.880 0.870 0.900 764,000 672,160 0.8798 0.580 0.573 0.580 0.573 0.593 1,159,131 0.5799 0.00%
2020-07-28 0 0.880 0.870 0.880 0.870 0.890 2,420,000 2,140,720 0.8846 0.580 0.573 0.580 0.573 0.587 3,671,593 0.5830 1.15%
2020-07-27 0 0.870 0.860 0.870 0.860 0.870 435,000 378,300 0.8697 0.573 0.567 0.573 0.567 0.573 659,976 0.5732 0.00%
2020-07-24 0 0.870 0.860 0.870 0.870 0.890 1,312,000 1,156,840 0.8817 0.573 0.567 0.573 0.573 0.587 1,990,549 0.5812 -3.33%
2020-07-23 0 0.900 0.890 0.900 0.890 0.910 933,000 837,180 0.8973 0.593 0.587 0.593 0.587 0.600 1,415,536 0.5914 1.12%
2020-07-22 0 0.890 0.890 0.910 0.890 0.900 516,000 463,200 0.8977 0.587 0.587 0.600 0.587 0.593 782,869 0.5917 -1.11%
2020-07-21 0 0.900 0.890 0.900 0.890 0.920 707,000 636,170 0.8998 0.593 0.587 0.593 0.587 0.606 1,072,651 0.5931 -2.17%
2020-07-20 0 0.920 0.900 0.920 0.890 0.920 544,000 490,490 0.9016 0.606 0.593 0.606 0.587 0.606 825,350 0.5943 1.10%
2020-07-17 0 0.910 0.910 0.920 0.890 0.910 552,000 498,040 0.9022 0.600 0.600 0.606 0.587 0.600 837,487 0.5947 1.11%
2020-07-16 0 0.900 0.880 0.900 0.880 0.920 3,512,000 3,160,160 0.8998 0.593 0.580 0.593 0.580 0.606 5,328,361 0.5931 -3.23%
2020-07-15 0 0.930 0.900 0.930 0.890 0.930 524,000 474,040 0.9047 0.613 0.593 0.613 0.587 0.613 795,006 0.5963 2.20%
2020-07-14 0 0.910 0.910 0.920 0.900 0.940 848,000 785,640 0.9265 0.600 0.600 0.606 0.593 0.620 1,286,575 0.6106 -1.09%
2020-07-13 0 0.920 0.910 0.920 0.900 0.920 1,370,000 1,249,420 0.9120 0.606 0.600 0.606 0.593 0.606 2,078,546 0.6011 2.22%
2020-07-10 0 0.900 0.890 0.910 0.890 0.920 954,000 859,660 0.9011 0.593 0.587 0.600 0.587 0.606 1,447,396 0.5939 0.00%
2020-07-09 0 0.900 0.900 0.920 0.890 0.920 1,704,000 1,540,480 0.9040 0.593 0.593 0.606 0.587 0.606 2,585,287 0.5959 0.00%
2020-07-08 0 0.900 0.880 0.900 0.880 0.910 3,297,000 2,951,950 0.8953 0.593 0.580 0.593 0.580 0.600 5,002,166 0.5901 0.00%
2020-07-07 0 0.900 0.890 0.900 0.880 0.920 4,606,000 4,160,960 0.9034 0.593 0.587 0.593 0.580 0.606 6,988,164 0.5954 -1.10%
2020-07-06 0 0.910 0.890 0.910 0.890 0.930 4,588,000 4,156,720 0.9060 0.600 0.587 0.600 0.587 0.613 6,960,854 0.5972 -1.09%
2020-07-03 0 0.920 0.910 0.920 0.900 0.940 2,248,000 2,071,200 0.9214 0.606 0.600 0.606 0.593 0.620 3,410,636 0.6073 2.22%
2020-07-02 0 0.900 0.900 0.920 0.900 0.920 1,480,000 1,349,440 0.9118 0.593 0.593 0.606 0.593 0.606 2,245,437 0.6010 -1.10%
2020-06-30 0 0.910 0.910 0.920 0.900 0.930 2,579,000 2,353,840 0.9127 0.600 0.600 0.606 0.593 0.613 3,912,825 0.6016 0.00%
2020-06-29 0 0.910 0.910 0.920 0.900 0.950 1,559,000 1,423,530 0.9131 0.600 0.600 0.606 0.593 0.626 2,365,295 0.6018 -5.21%
2020-06-26 0 0.960 0.960 0.970 0.960 1.020 927,000 908,240 0.9798 0.633 0.633 0.639 0.633 0.672 1,406,432 0.6458 -4.00%
2020-06-24 0 1.000 0.970 1.000 0.960 1.000 1,408,000 1,392,950 0.9893 0.659 0.639 0.659 0.633 0.659 2,136,199 0.6521 1.01%
2020-06-23 0 0.990 0.980 0.990 0.970 0.990 234,000 230,530 0.9852 0.653 0.646 0.653 0.639 0.653 355,022 0.6493 0.00%
2020-06-22 0 0.990 0.960 0.990 0.960 0.990 512,000 501,680 0.9798 0.653 0.633 0.653 0.633 0.653 776,800 0.6458 2.06%
2020-06-19 0 0.970 0.960 0.970 0.950 1.010 3,058,000 3,006,000 0.9830 0.639 0.633 0.639 0.626 0.666 4,639,558 0.6479 2.11%
2020-06-18 0 0.950 0.950 0.970 0.930 0.980 4,240,000 4,062,380 0.9581 0.626 0.626 0.639 0.613 0.646 6,432,873 0.6315 -1.04%
2020-06-17 0 0.960 0.940 0.960 0.940 0.980 952,000 906,820 0.9525 0.633 0.620 0.633 0.620 0.646 1,444,362 0.6278 -2.04%
2020-06-16 0 0.980 0.960 0.980 0.960 0.980 432,000 419,770 0.9717 0.646 0.633 0.646 0.633 0.646 655,425 0.6405 0.00%
2020-06-15 0 0.980 0.950 0.980 0.950 0.980 759,000 728,530 0.9599 0.646 0.626 0.646 0.626 0.646 1,151,545 0.6327 0.00%
2020-06-12 0 0.980 0.950 0.980 0.940 0.980 906,000 870,490 0.9608 0.646 0.626 0.646 0.620 0.646 1,374,571 0.6333 1.03%
2020-06-11 0 0.970 0.950 0.980 0.940 0.980 702,000 671,960 0.9572 0.639 0.626 0.646 0.620 0.646 1,065,065 0.6309 1.04%
2020-06-10 0 0.960 0.930 0.960 0.930 0.960 285,000 270,760 0.9500 0.633 0.613 0.633 0.613 0.633 432,398 0.6262 1.05%
2020-06-09 0 0.950 0.930 0.950 0.920 1.300 7,524,000 7,334,830 0.9749 0.626 0.613 0.626 0.606 0.857 11,415,315 0.6425 -3.06%
2020-06-08 0 0.980 0.960 0.980 0.950 0.980 196,000 187,940 0.9589 0.646 0.633 0.646 0.626 0.646 297,369 0.6320 3.16%
2020-06-05 0 0.950 0.950 0.970 0.950 1.000 1,259,000 1,241,420 0.9860 0.626 0.626 0.639 0.626 0.659 1,910,138 0.6499 -4.04%
2020-06-04 0 0.990 0.960 0.990 0.970 1.010 156,000 154,640 0.9913 0.653 0.633 0.653 0.639 0.666 236,681 0.6534 0.00%
2020-06-03 0 0.990 0.980 0.990 0.980 1.030 780,000 783,390 1.0043 0.653 0.646 0.653 0.646 0.679 1,183,406 0.6620 -2.94%
2020-06-02 0 1.020 1.010 1.020 0.990 1.030 675,000 684,100 1.0135 0.672 0.666 0.672 0.653 0.679 1,024,101 0.6680 4.40%
2020-06-01 0 1.020 1.000 1.020 0.930 1.020 1,124,000 1,111,240 0.9886 0.644 0.631 0.644 0.587 0.644 1,780,373 0.6242 9.68%
2020-05-29 0 0.930 0.920 0.930 0.920 1.010 5,834,822 5,577,612 0.9559 0.587 0.581 0.587 0.581 0.638 9,242,136 0.6035 -7.92%
2020-05-28 0 1.010 1.010 1.020 1.010 1.060 2,085,000 2,146,140 1.0293 0.638 0.638 0.644 0.638 0.669 3,302,561 0.6498 -2.88%
2020-05-27 0 1.040 1.020 1.040 1.010 1.060 1,012,000 1,056,490 1.0440 0.657 0.644 0.657 0.638 0.669 1,602,969 0.6591 0.97%
2020-05-26 0 1.030 1.010 1.030 0.980 1.060 778,000 790,470 1.0160 0.650 0.638 0.650 0.619 0.669 1,232,322 0.6414 1.98%
2020-05-25 0 1.010 0.990 1.010 0.980 1.030 619,000 626,450 1.0120 0.638 0.625 0.638 0.619 0.650 980,472 0.6389 0.00%
2020-05-22 0 1.010 1.000 1.010 1.010 1.060 1,104,000 1,130,090 1.0236 0.638 0.631 0.638 0.638 0.669 1,748,694 0.6462 -2.88%
2020-05-21 0 1.040 1.040 1.050 1.040 1.130 6,534,116 7,152,017 1.0946 0.657 0.657 0.663 0.657 0.713 10,349,791 0.6910 -6.31%
2020-05-20 0 1.110 1.110 1.140 1.100 1.130 175,930 196,484 1.1168 0.701 0.701 0.720 0.694 0.713 278,666 0.7051 1.83%
2020-05-19 0 1.090 1.090 1.130 1.080 1.140 565,000 624,620 1.1055 0.688 0.688 0.713 0.682 0.720 894,938 0.6979 -2.68%
2020-05-18 0 1.120 1.070 1.120 1.060 1.120 502,000 552,390 1.1004 0.707 0.676 0.707 0.669 0.707 795,149 0.6947 0.00%
2020-05-15 0 1.120 1.120 1.150 1.030 1.140 1,521,000 1,653,820 1.0873 0.707 0.707 0.726 0.650 0.720 2,409,206 0.6865 -1.75%
2020-05-14 0 1.140 1.110 1.140 1.110 1.140 52,000 58,290 1.1210 0.720 0.701 0.720 0.701 0.720 82,366 0.7077 0.00%
2020-05-13 0 1.140 1.130 1.160 1.140 1.140 31,000 35,340 1.1400 0.720 0.713 0.732 0.720 0.720 49,103 0.7197 0.88%
2020-05-12 0 1.130 1.130 1.150 1.130 1.160 295,395 336,014 1.1375 0.713 0.713 0.726 0.713 0.732 467,894 0.7181 -5.83%
2020-05-11 0 1.200 1.160 1.200 1.140 1.200 286,000 332,590 1.1629 0.758 0.732 0.758 0.720 0.758 453,013 0.7342 6.19%
2020-05-08 0 1.130 1.130 1.150 1.130 1.180 254,000 293,880 1.1570 0.713 0.713 0.726 0.713 0.745 402,326 0.7305 -4.24%
2020-05-07 0 1.180 1.150 1.180 1.160 1.180 35,000 41,190 1.1769 0.745 0.726 0.745 0.732 0.745 55,439 0.7430 0.00%
2020-05-06 0 1.180 1.160 1.180 1.150 1.190 15,000 17,500 1.1667 0.745 0.732 0.745 0.726 0.751 23,759 0.7365 0.00%
2020-05-05 0 1.180 1.180 1.200 1.130 1.200 262,000 309,450 1.1811 0.745 0.745 0.758 0.713 0.758 414,998 0.7457 4.42%
2020-05-04 0 1.130 1.130 1.150 1.120 1.160 213,000 243,050 1.1411 0.713 0.713 0.726 0.707 0.732 337,384 0.7204 -2.59%
2020-04-29 0 1.160 1.140 1.160 1.150 1.160 25,000 28,840 1.1536 0.732 0.720 0.732 0.726 0.732 39,599 0.7283 0.00%
2020-04-28 0 1.160 1.160 1.170 1.140 1.170 121,000 139,770 1.1551 0.732 0.732 0.739 0.720 0.739 191,659 0.7293 1.75%
2020-04-27 0 1.140 1.120 1.140 1.100 1.150 153,000 171,970 1.1240 0.720 0.707 0.720 0.694 0.726 242,346 0.7096 0.00%
2020-04-24 0 1.140 1.120 1.140 1.120 1.160 191,000 216,455 1.1333 0.720 0.707 0.720 0.707 0.732 302,537 0.7155 -1.72%
2020-04-23 0 1.160 1.130 1.150 1.150 1.160 25,000 28,850 1.1540 0.732 0.713 0.726 0.726 0.732 39,599 0.7286 0.00%
2020-04-22 0 1.160 1.160 1.170 1.120 1.170 79,000 90,400 1.1443 0.732 0.732 0.739 0.707 0.739 125,133 0.7224 -0.85%
2020-04-21 0 1.170 1.150 1.170 1.160 1.180 65,000 75,740 1.1652 0.739 0.726 0.739 0.732 0.745 102,958 0.7356 0.00%
2020-04-20 0 1.170 1.150 1.160 1.170 1.210 53,000 62,680 1.1826 0.739 0.726 0.732 0.739 0.764 83,950 0.7466 -2.50%
2020-04-17 0 1.200 1.200 1.220 1.200 1.230 158,000 192,390 1.2177 0.758 0.758 0.770 0.758 0.777 250,266 0.7687 -1.64%
2020-04-16 0 1.220 1.170 1.220 1.190 1.230 26,000 31,190 1.1996 0.770 0.739 0.770 0.751 0.777 41,183 0.7574 -0.81%
2020-04-15 0 1.230 1.170 1.240 1.150 1.230 726,000 876,770 1.2077 0.777 0.739 0.783 0.726 0.777 1,149,956 0.7624 0.82%
2020-04-14 0 1.220 1.190 1.230 1.170 1.220 378,000 455,000 1.2037 0.770 0.751 0.777 0.739 0.770 598,738 0.7599 0.83%
2020-04-09 0 1.210 1.170 1.210 1.160 1.240 546,000 654,760 1.1992 0.764 0.739 0.764 0.732 0.783 864,843 0.7571 1.68%
2020-04-08 0 1.190 1.170 1.190 1.110 1.250 432,000 507,380 1.1745 0.751 0.739 0.751 0.701 0.789 684,272 0.7415 7.21%
2020-04-07 0 1.110 1.100 1.110 1.080 1.140 365,000 400,300 1.0967 0.701 0.694 0.701 0.682 0.720 578,146 0.6924 -1.77%
2020-04-06 0 1.130 1.110 1.120 1.100 1.160 345,000 389,470 1.1289 0.713 0.701 0.707 0.694 0.732 546,467 0.7127 -2.59%
2020-04-03 0 1.160 1.130 1.160 1.130 1.160 150,000 172,240 1.1483 0.732 0.713 0.732 0.713 0.732 237,594 0.7249 1.75%
2020-04-02 0 1.140 1.110 1.150 1.100 1.150 123,000 137,480 1.1177 0.720 0.701 0.726 0.694 0.726 194,827 0.7057 -0.87%
2020-04-01 0 1.150 1.110 1.150 1.100 1.180 475,000 537,720 1.1320 0.726 0.701 0.726 0.694 0.745 752,382 0.7147 0.00%
2020-03-31 0 1.150 1.100 1.170 1.100 1.200 368,000 419,740 1.1406 0.726 0.694 0.739 0.694 0.758 582,898 0.7201 -0.86%
2020-03-30 0 1.160 1.160 1.190 1.160 1.220 138,000 163,730 1.1864 0.732 0.732 0.751 0.732 0.770 218,587 0.7490 -9.38%
2020-03-27 0 1.280 1.280 1.290 1.210 1.280 167,000 213,320 1.2774 0.808 0.808 0.814 0.764 0.808 264,522 0.8064 -0.78%
2020-03-26 0 1.290 1.200 1.290 1.160 1.290 139,000 168,700 1.2137 0.814 0.758 0.814 0.732 0.814 220,171 0.7662 7.50%
2020-03-25 0 1.200 1.200 1.240 1.180 1.340 257,000 312,510 1.2160 0.758 0.758 0.783 0.745 0.846 407,078 0.7677 -7.69%
2020-03-24 0 1.300 1.200 1.320 1.110 1.300 250,000 290,930 1.1637 0.821 0.758 0.833 0.701 0.821 395,990 0.7347 17.12%
2020-03-23 0 1.110 1.080 1.110 1.070 1.240 999,000 1,132,880 1.1340 0.701 0.682 0.701 0.676 0.783 1,582,378 0.7159 -10.48%
2020-03-20 0 1.240 1.240 1.250 1.130 1.260 283,000 336,630 1.1895 0.783 0.783 0.789 0.713 0.795 448,261 0.7510 9.73%
2020-03-19 0 1.130 1.120 1.170 1.030 1.210 501,000 556,342 1.1105 0.713 0.707 0.739 0.650 0.764 793,565 0.7011 -6.61%
2020-03-18 0 1.210 1.200 1.220 1.190 1.250 409,000 502,090 1.2276 0.764 0.758 0.770 0.751 0.789 647,840 0.7750 0.83%
2020-03-17 0 1.200 1.170 1.200 1.130 1.230 910,000 1,081,240 1.1882 0.758 0.739 0.758 0.713 0.777 1,441,405 0.7501 -5.51%
2020-03-16 0 1.270 1.230 1.270 1.220 1.300 354,000 441,450 1.2470 0.802 0.777 0.802 0.770 0.821 560,723 0.7873 4.10%
2020-03-13 0 1.220 1.220 1.280 1.210 1.270 709,000 870,950 1.2284 0.770 0.770 0.808 0.764 0.802 1,123,029 0.7755 -6.15%
2020-03-12 0 1.300 1.280 1.300 1.250 1.330 510,000 655,810 1.2859 0.821 0.808 0.821 0.789 0.840 807,821 0.8118 -3.70%
2020-03-11 0 1.350 1.320 1.350 1.310 1.390 165,000 222,110 1.3461 0.852 0.833 0.852 0.827 0.878 261,354 0.8498 0.00%
2020-03-10 0 1.350 1.340 1.350 1.300 1.350 172,000 227,450 1.3224 0.852 0.846 0.852 0.821 0.852 272,441 0.8349 3.85%
2020-03-09 0 1.300 1.300 1.310 1.260 1.340 605,000 790,990 1.3074 0.821 0.821 0.827 0.795 0.846 958,297 0.8254 -5.80%
2020-03-06 0 1.380 1.350 1.380 1.320 1.420 327,000 442,370 1.3528 0.871 0.852 0.871 0.833 0.896 517,956 0.8541 0.73%
2020-03-05 0 1.370 1.320 1.370 1.320 1.370 61,000 81,810 1.3411 0.865 0.833 0.865 0.833 0.865 96,622 0.8467 0.74%
2020-03-04 0 1.360 1.360 1.370 1.310 1.390 1,237,000 1,659,480 1.3415 0.859 0.859 0.865 0.827 0.878 1,959,361 0.8469 2.26%
2020-03-03 0 1.330 1.320 1.330 1.320 1.360 397,000 531,310 1.3383 0.840 0.833 0.840 0.833 0.859 628,833 0.8449 1.53%
2020-03-02 0 1.310 1.300 1.310 1.280 1.360 437,000 577,080 1.3205 0.827 0.821 0.827 0.808 0.859 692,191 0.8337 -0.76%
2020-02-28 0 1.320 1.290 1.320 1.250 1.330 1,475,000 1,886,000 1.2786 0.833 0.814 0.833 0.789 0.840 2,336,344 0.8072 -0.75%
2020-02-27 0 1.330 1.290 1.330 1.290 1.350 600,000 786,460 1.3108 0.840 0.814 0.840 0.814 0.852 950,377 0.8275 3.10%
2020-02-26 0 1.290 1.290 1.310 1.290 1.330 520,000 680,260 1.3082 0.814 0.814 0.827 0.814 0.840 823,660 0.8259 -0.77%
2020-02-25 0 1.300 1.300 1.310 1.300 1.330 178,000 233,400 1.3112 0.821 0.821 0.827 0.821 0.840 281,945 0.8278 -1.52%
2020-02-24 0 1.320 1.320 1.340 1.310 1.420 926,000 1,251,830 1.3519 0.833 0.833 0.846 0.827 0.896 1,466,749 0.8535 -2.94%
2020-02-21 0 1.360 1.360 1.380 1.360 1.400 573,000 791,150 1.3807 0.859 0.859 0.871 0.859 0.884 907,610 0.8717 -2.16%
2020-02-20 0 1.390 1.390 1.400 1.380 1.410 260,000 363,700 1.3988 0.878 0.878 0.884 0.871 0.890 411,830 0.8831 1.46%
2020-02-19 0 1.370 1.370 1.390 1.370 1.410 702,846 974,440 1.3864 0.865 0.865 0.878 0.865 0.890 1,113,281 0.8753 -4.20%
2020-02-18 0 1.430 1.410 1.430 1.400 1.440 283,000 401,280 1.4180 0.903 0.890 0.903 0.884 0.909 448,261 0.8952 0.00%
2020-02-17 0 1.430 1.420 1.450 1.420 1.450 109,000 155,930 1.4306 0.903 0.896 0.915 0.896 0.915 172,652 0.9031 -1.38%
2020-02-14 0 1.450 1.430 1.460 1.420 1.460 171,000 245,900 1.4380 0.915 0.903 0.922 0.896 0.922 270,857 0.9079 -0.68%
2020-02-13 0 1.460 1.440 1.470 1.440 1.480 245,000 357,230 1.4581 0.922 0.909 0.928 0.909 0.934 388,071 0.9205 1.39%
2020-02-12 0 1.440 1.440 1.450 1.440 1.500 684,300 998,013 1.4584 0.909 0.909 0.915 0.909 0.947 1,083,905 0.9208 -3.36%
2020-02-11 0 1.490 1.460 1.490 1.450 1.530 802,000 1,183,710 1.4759 0.941 0.922 0.941 0.915 0.966 1,270,337 0.9318 0.68%
2020-02-10 0 1.480 1.470 1.480 1.470 1.530 579,000 863,180 1.4908 0.934 0.928 0.934 0.928 0.966 917,114 0.9412 -1.99%
2020-02-07 0 1.510 1.510 1.520 1.470 1.570 990,700 1,493,589 1.5076 0.953 0.953 0.960 0.928 0.991 1,569,231 0.9518 3.42%
2020-02-06 0 1.460 1.450 1.480 1.420 1.500 729,000 1,072,110 1.4707 0.922 0.915 0.934 0.896 0.947 1,154,708 0.9285 0.00%
2020-02-05 0 1.460 1.450 1.480 1.450 1.500 555,000 817,092 1.4722 0.922 0.915 0.934 0.915 0.947 879,099 0.9295 0.69%
2020-02-04 0 1.450 1.450 1.470 1.420 1.490 785,384 1,139,910 1.4514 0.915 0.915 0.928 0.896 0.941 1,244,018 0.9163 -0.68%
2020-02-03 0 1.460 1.450 1.460 1.410 1.560 4,075,000 6,128,690 1.5040 0.922 0.915 0.922 0.890 0.985 6,454,645 0.9495 0.69%
2020-01-31 0 1.450 1.430 1.450 1.390 1.530 2,977,000 4,395,320 1.4764 0.915 0.903 0.915 0.878 0.966 4,715,455 0.9321 5.07%
2020-01-30 0 1.380 1.380 1.420 1.380 1.420 150,000 209,840 1.3989 0.871 0.871 0.896 0.871 0.896 237,594 0.8832 -3.50%
2020-01-29 0 1.430 1.410 1.430 1.410 1.430 407,000 578,790 1.4221 0.903 0.890 0.903 0.890 0.903 644,672 0.8978 -1.38%
2020-01-24 0 1.450 1.440 1.450 1.420 1.470 227,000 328,630 1.4477 0.915 0.909 0.915 0.896 0.928 359,559 0.9140 1.40%
2020-01-23 0 1.430 1.420 1.430 1.420 1.460 773,000 1,106,730 1.4317 0.903 0.896 0.903 0.896 0.922 1,224,403 0.9039 -2.72%
2020-01-22 0 1.470 1.450 1.470 1.430 1.480 706,000 1,024,810 1.4516 0.928 0.915 0.928 0.903 0.934 1,118,277 0.9164 0.00%
2020-01-21 0 1.470 1.410 1.470 1.410 1.470 527,000 767,200 1.4558 0.928 0.890 0.928 0.890 0.928 834,748 0.9191 2.08%
2020-01-20 0 1.440 1.430 1.440 1.420 1.450 201,000 289,140 1.4385 0.909 0.903 0.909 0.896 0.915 318,376 0.9082 -0.69%
2020-01-17 0 1.450 1.430 1.450 1.400 1.450 1,678,000 2,365,760 1.4099 0.915 0.903 0.915 0.884 0.915 2,657,888 0.8901 2.84%
2020-01-16 0 1.410 1.390 1.410 1.390 1.410 1,113,000 1,557,890 1.3997 0.890 0.878 0.890 0.878 0.890 1,762,950 0.8837 0.00%
2020-01-15 0 1.410 1.390 1.410 1.390 1.410 132,000 184,970 1.4013 0.890 0.878 0.890 0.878 0.890 209,083 0.8847 0.00%
2020-01-14 0 1.410 1.390 1.410 1.390 1.410 144,000 202,220 1.4043 0.890 0.878 0.890 0.878 0.890 228,091 0.8866 0.71%
2020-01-13 0 1.400 1.390 1.400 1.400 1.410 342,000 480,530 1.4051 0.884 0.878 0.884 0.884 0.890 541,715 0.8871 0.00%
2020-01-10 0 1.400 1.390 1.400 1.400 1.400 149,000 208,600 1.4000 0.884 0.878 0.884 0.884 0.884 236,010 0.8839 0.00%
2020-01-09 0 1.400 1.390 1.400 1.390 1.400 247,000 344,740 1.3957 0.884 0.878 0.884 0.878 0.884 391,239 0.8812 0.72%
2020-01-08 0 1.390 1.390 1.400 1.390 1.410 555,000 773,700 1.3941 0.878 0.878 0.884 0.878 0.890 879,099 0.8801 -1.42%
2020-01-07 0 1.410 1.380 1.410 1.390 1.420 1,329,000 1,858,690 1.3986 0.890 0.871 0.890 0.878 0.896 2,105,085 0.8830 -1.40%
2020-01-06 0 1.430 1.430 1.440 1.390 1.430 804,400 1,136,950 1.4134 0.903 0.903 0.909 0.878 0.903 1,274,139 0.8923 2.88%
2020-01-03 0 1.390 1.390 1.400 1.390 1.460 1,341,000 1,887,840 1.4078 0.878 0.878 0.884 0.878 0.922 2,124,093 0.8888 -4.14%
2020-01-02 0 1.450 1.420 1.450 1.390 1.450 1,063,000 1,508,830 1.4194 0.915 0.896 0.915 0.878 0.915 1,683,752 0.8961 1.40%
2019-12-31 0 1.430 1.380 1.430 1.370 1.430 597,000 838,200 1.4040 0.903 0.871 0.903 0.865 0.903 945,625 0.8864 1.42%
2019-12-30 0 1.410 1.390 1.410 1.390 1.420 300,000 420,440 1.4015 0.890 0.878 0.890 0.878 0.896 475,189 0.8848 -0.70%
2019-12-27 0 1.420 1.410 1.420 1.380 1.420 214,000 300,590 1.4046 0.896 0.890 0.896 0.871 0.896 338,968 0.8868 3.65%
2019-12-24 0 1.370 1.370 1.400 1.370 1.400 413,000 567,480 1.3740 0.865 0.865 0.884 0.865 0.884 654,176 0.8675 -1.44%
2019-12-23 0 1.390 1.390 1.400 1.350 1.390 468,926 648,451 1.3828 0.878 0.878 0.884 0.852 0.878 742,761 0.8730 2.21%
2019-12-20 0 1.360 1.360 1.380 1.360 1.380 1,592,000 2,176,630 1.3672 0.859 0.859 0.871 0.859 0.871 2,521,667 0.8632 -1.45%
2019-12-19 0 1.380 1.360 1.380 1.360 1.380 684,000 942,060 1.3773 0.871 0.859 0.871 0.859 0.871 1,083,430 0.8695 0.00%
2019-12-18 0 1.380 1.370 1.380 1.370 1.390 884,000 1,218,030 1.3779 0.871 0.865 0.871 0.865 0.878 1,400,222 0.8699 -0.72%
2019-12-17 0 1.390 1.380 1.390 1.370 1.390 366,000 507,310 1.3861 0.878 0.871 0.878 0.865 0.878 579,730 0.8751 0.72%
2019-12-16 0 1.380 1.370 1.380 1.360 1.390 1,280,000 1,761,130 1.3759 0.871 0.865 0.871 0.859 0.878 2,027,471 0.8686 -0.72%
2019-12-13 0 1.390 1.390 1.400 1.380 1.400 811,000 1,128,900 1.3920 0.878 0.878 0.884 0.871 0.884 1,284,593 0.8788 -0.71%
2019-12-12 0 1.400 1.390 1.400 1.380 1.400 304,000 423,580 1.3934 0.884 0.878 0.884 0.871 0.884 481,524 0.8797 0.00%
2019-12-11 0 1.400 1.380 1.400 1.380 1.400 407,000 565,870 1.3903 0.884 0.871 0.884 0.871 0.884 644,672 0.8778 0.00%
2019-12-10 0 1.400 1.370 1.400 1.360 1.400 462,000 638,370 1.3818 0.884 0.865 0.884 0.859 0.884 731,790 0.8723 0.72%
2019-12-09 0 1.390 1.390 1.410 1.390 1.410 400,000 557,830 1.3946 0.878 0.878 0.890 0.878 0.890 633,585 0.8804 -0.71%
2019-12-06 0 1.400 1.400 1.420 1.400 1.420 286,000 400,690 1.4010 0.884 0.884 0.896 0.884 0.896 453,013 0.8845 -1.41%
2019-12-05 0 1.420 1.400 1.420 1.390 1.420 530,000 747,510 1.4104 0.896 0.884 0.896 0.878 0.896 839,500 0.8904 0.00%
2019-12-04 0 1.420 1.400 1.420 1.380 1.430 957,000 1,343,590 1.4040 0.896 0.884 0.896 0.871 0.903 1,515,852 0.8864 -0.70%
2019-12-03 0 1.430 1.400 1.430 1.400 1.430 272,000 387,590 1.4250 0.903 0.884 0.903 0.884 0.903 430,838 0.8996 0.70%
2019-12-02 0 1.420 1.400 1.420 1.400 1.420 169,000 239,570 1.4176 0.896 0.884 0.896 0.884 0.896 267,690 0.8950 1.43%
2019-11-29 0 1.400 1.390 1.400 1.390 1.410 418,000 585,010 1.3995 0.884 0.878 0.884 0.878 0.890 662,096 0.8836 -0.71%
2019-11-28 0 1.410 1.390 1.410 1.390 1.430 725,000 1,018,130 1.4043 0.890 0.878 0.890 0.878 0.903 1,148,372 0.8866 0.00%
2019-11-27 0 1.410 1.400 1.410 1.380 1.410 370,000 520,160 1.4058 0.890 0.884 0.890 0.871 0.890 586,066 0.8875 2.17%
2019-11-26 0 1.380 1.380 1.400 1.380 1.420 628,000 871,000 1.3869 0.871 0.871 0.884 0.871 0.896 994,728 0.8756 -3.50%
2019-11-25 0 1.430 1.390 1.430 1.380 1.430 503,000 709,970 1.4115 0.903 0.878 0.903 0.871 0.903 796,733 0.8911 0.00%
2019-11-22 0 1.430 1.360 1.430 1.370 1.430 632,000 894,380 1.4152 0.903 0.859 0.903 0.865 0.903 1,001,064 0.8934 2.88%
2019-11-21 0 1.390 1.380 1.390 1.380 1.400 296,000 411,450 1.3900 0.878 0.871 0.878 0.871 0.884 468,853 0.8776 -0.71%
2019-11-20 0 1.400 1.380 1.400 1.370 1.400 621,000 863,710 1.3908 0.884 0.871 0.884 0.865 0.884 983,640 0.8781 0.00%
2019-11-19 0 1.400 1.390 1.400 1.380 1.400 289,000 403,810 1.3973 0.884 0.878 0.884 0.871 0.884 457,765 0.8821 0.00%
2019-11-18 0 1.400 1.400 1.430 1.400 1.420 265,000 372,470 1.4055 0.884 0.884 0.903 0.884 0.896 419,750 0.8874 -1.41%
2019-11-15 0 1.420 1.410 1.420 1.380 1.420 316,000 442,940 1.4017 0.896 0.890 0.896 0.871 0.896 500,532 0.8849 1.43%
2019-11-14 0 1.400 1.390 1.400 1.350 1.430 1,083,000 1,509,840 1.3941 0.884 0.878 0.884 0.852 0.903 1,715,431 0.8802 -3.45%
2019-11-13 0 1.450 1.420 1.450 1.450 1.450 28,000 40,600 1.4500 0.915 0.896 0.915 0.915 0.915 44,351 0.9154 -0.68%
2019-11-12 0 1.460 1.410 1.460 1.410 1.460 385,000 557,080 1.4470 0.922 0.890 0.922 0.890 0.922 609,825 0.9135 2.10%
2019-11-11 0 1.430 1.420 1.430 1.410 1.460 255,000 363,990 1.4274 0.903 0.896 0.903 0.890 0.922 403,910 0.9012 -2.05%
2019-11-08 0 1.460 1.420 1.460 1.410 1.460 362,000 524,610 1.4492 0.922 0.896 0.922 0.890 0.922 573,394 0.9149 1.39%
2019-11-07 0 1.440 1.420 1.440 1.400 1.440 463,000 661,670 1.4291 0.909 0.896 0.909 0.884 0.909 733,374 0.9022 2.86%
2019-11-06 0 1.400 1.400 1.410 1.380 1.440 1,022,000 1,430,390 1.3996 0.884 0.884 0.890 0.871 0.909 1,618,809 0.8836 -2.78%
2019-11-05 0 1.440 1.400 1.440 1.380 1.440 532,000 748,325 1.4066 0.909 0.884 0.909 0.871 0.909 842,668 0.8880 1.41%
2019-11-04 0 1.420 1.370 1.420 1.360 1.420 559,000 780,080 1.3955 0.896 0.865 0.896 0.859 0.896 885,435 0.8810 1.43%
2019-11-01 0 1.400 1.390 1.400 1.390 1.410 128,000 179,260 1.4005 0.884 0.878 0.884 0.878 0.890 202,747 0.8842 0.72%
2019-10-31 0 1.390 1.390 1.400 1.380 1.420 590,000 824,990 1.3983 0.878 0.878 0.884 0.871 0.896 934,538 0.8828 -2.11%
2019-10-30 0 1.420 1.400 1.420 1.390 1.450 1,230,000 1,744,990 1.4187 0.896 0.884 0.896 0.878 0.915 1,948,273 0.8957 -2.07%
2019-10-29 0 1.450 1.430 1.450 1.430 1.460 148,000 214,510 1.4494 0.915 0.903 0.915 0.903 0.922 234,426 0.9150 0.00%
2019-10-28 0 1.450 1.430 1.450 1.430 1.460 476,000 687,030 1.4433 0.915 0.903 0.915 0.903 0.922 753,966 0.9112 1.40%
2019-10-25 0 1.430 1.430 1.460 1.430 1.460 729,000 1,051,440 1.4423 0.903 0.903 0.922 0.903 0.922 1,154,708 0.9106 -2.72%
2019-10-24 0 1.470 1.430 1.470 1.420 1.470 883,000 1,281,770 1.4516 0.928 0.903 0.928 0.896 0.928 1,398,638 0.9164 0.00%
2019-10-23 0 1.470 1.440 1.470 1.440 1.470 421,000 613,430 1.4571 0.928 0.909 0.928 0.909 0.928 666,848 0.9199 0.00%
2019-10-22 0 1.470 1.450 1.470 1.440 1.470 291,000 424,950 1.4603 0.928 0.915 0.928 0.909 0.928 460,933 0.9219 0.00%
2019-10-21 0 1.470 1.450 1.470 1.430 1.470 488,000 710,780 1.4565 0.928 0.915 0.928 0.903 0.928 772,973 0.9195 0.68%
2019-10-18 0 1.460 1.430 1.470 1.440 1.470 340,000 494,180 1.4535 0.922 0.903 0.928 0.909 0.928 538,547 0.9176 -0.68%
2019-10-17 0 1.470 1.450 1.470 1.390 1.470 696,000 996,460 1.4317 0.928 0.915 0.928 0.878 0.928 1,102,437 0.9039 5.76%
2019-10-16 0 1.390 1.390 1.430 1.370 1.430 1,100,000 1,537,780 1.3980 0.878 0.878 0.903 0.865 0.903 1,742,358 0.8826 -4.14%
2019-10-15 0 1.450 1.410 1.460 1.410 1.450 167,000 239,540 1.4344 0.915 0.890 0.922 0.890 0.915 264,522 0.9056 0.00%
2019-10-14 0 1.450 1.410 1.450 1.390 1.450 417,000 593,730 1.4238 0.915 0.890 0.915 0.878 0.915 660,512 0.8989 0.00%
2019-10-11 0 1.450 1.410 1.450 1.390 1.460 1,312,000 1,846,150 1.4071 0.915 0.890 0.915 0.878 0.922 2,078,158 0.8884 3.57%
2019-10-10 0 1.400 1.390 1.400 1.400 1.440 203,000 286,180 1.4098 0.884 0.878 0.884 0.884 0.909 321,544 0.8900 -2.10%
2019-10-09 0 1.430 1.400 1.440 1.400 1.450 413,000 584,850 1.4161 0.903 0.884 0.909 0.884 0.915 654,176 0.8940 0.00%
2019-10-08 0 1.430 1.430 1.470 1.420 1.470 904,000 1,299,550 1.4376 0.903 0.903 0.928 0.896 0.928 1,431,902 0.9076 -2.72%
2019-10-04 0 1.470 1.440 1.480 1.440 1.490 125,000 183,720 1.4698 0.928 0.909 0.934 0.909 0.941 197,995 0.9279 -0.68%
2019-10-03 0 1.480 1.450 1.490 1.460 1.490 180,000 265,860 1.4770 0.934 0.915 0.941 0.922 0.941 285,113 0.9325 0.00%
2019-10-02 0 1.480 1.430 1.480 1.420 1.490 169,000 248,250 1.4689 0.934 0.903 0.934 0.896 0.941 267,690 0.9274 -0.67%
2019-09-30 0 1.490 1.430 1.490 1.410 1.490 127,000 187,580 1.4770 0.941 0.903 0.941 0.890 0.941 201,163 0.9325 3.47%
2019-09-27 0 1.440 1.430 1.460 1.380 1.470 866,000 1,213,280 1.4010 0.909 0.903 0.922 0.871 0.928 1,371,711 0.8845 2.13%
2019-09-26 0 1.410 1.390 1.420 1.370 1.440 1,066,000 1,495,770 1.4032 0.890 0.878 0.896 0.865 0.909 1,688,503 0.8859 0.00%
2019-09-25 0 1.410 1.390 1.410 1.380 1.470 477,000 679,170 1.4238 0.890 0.878 0.890 0.871 0.928 755,550 0.8989 -2.76%
2019-09-24 0 1.450 1.440 1.460 1.440 1.480 1,525,000 2,220,940 1.4564 0.915 0.909 0.922 0.909 0.934 2,415,542 0.9194 -1.69%
2019-09-23 0 1.490 1.470 1.500 1.470 1.500 1,031,000 1,536,190 1.4900 0.931 0.919 0.937 0.919 0.937 1,649,672 0.9312 0.68%
2019-09-20 0 1.480 1.470 1.510 1.440 1.540 3,207,000 4,785,900 1.4923 0.925 0.919 0.944 0.900 0.962 5,131,424 0.9327 -3.27%
2019-09-19 0 1.530 1.490 1.540 1.480 1.540 1,451,000 2,202,040 1.5176 0.956 0.931 0.962 0.925 0.962 2,321,702 0.9485 2.00%
2019-09-18 0 1.500 1.490 1.500 1.460 1.500 387,000 577,930 1.4934 0.937 0.931 0.937 0.912 0.937 619,227 0.9333 0.67%
2019-09-17 0 1.490 1.460 1.490 1.450 1.490 797,000 1,178,090 1.4782 0.931 0.912 0.931 0.906 0.931 1,275,256 0.9238 0.68%
2019-09-16 0 1.480 1.440 1.480 1.440 1.480 461,000 678,410 1.4716 0.925 0.900 0.925 0.900 0.925 737,632 0.9197 0.68%
2019-09-13 0 1.470 1.440 1.470 1.440 1.480 559,000 814,840 1.4577 0.919 0.900 0.919 0.900 0.925 894,439 0.9110 0.00%
2019-09-12 0 1.470 1.440 1.470 1.430 1.470 2,818,000 4,110,370 1.4586 0.919 0.900 0.919 0.894 0.919 4,508,997 0.9116 0.68%
2019-09-11 0 1.460 1.430 1.460 1.400 1.470 629,000 913,930 1.4530 0.912 0.894 0.912 0.875 0.919 1,006,444 0.9081 -0.68%
2019-09-10 0 1.470 1.430 1.470 1.420 1.470 371,000 544,470 1.4676 0.919 0.894 0.919 0.887 0.919 593,626 0.9172 1.38%
2019-09-09 0 1.450 1.420 1.460 1.410 1.460 1,420,000 2,057,230 1.4488 0.906 0.887 0.912 0.881 0.912 2,272,099 0.9054 0.00%
2019-09-06 0 1.450 1.410 1.450 1.410 1.450 469,000 676,090 1.4416 0.906 0.881 0.906 0.881 0.906 750,433 0.9009 1.40%
2019-09-05 0 1.430 1.430 1.440 1.390 1.440 597,000 848,490 1.4213 0.894 0.894 0.900 0.869 0.900 955,242 0.8882 2.14%
2019-09-04 0 1.400 1.400 1.410 1.360 1.430 133,000 186,690 1.4037 0.875 0.875 0.881 0.850 0.894 212,809 0.8773 1.45%
2019-09-03 0 1.380 1.380 1.390 1.360 1.390 120,000 165,390 1.3783 0.862 0.862 0.869 0.850 0.869 192,008 0.8614 0.73%
2019-09-02 0 1.370 1.370 1.380 1.340 1.370 817,148 1,109,705 1.3580 0.856 0.856 0.862 0.837 0.856 1,307,494 0.8487 1.48%
2019-08-30 0 1.350 1.320 1.360 1.280 1.360 354,000 467,000 1.3192 0.844 0.825 0.850 0.800 0.850 566,425 0.8245 5.47%
2019-08-29 0 1.280 1.300 1.320 1.190 1.310 1,038,000 1,321,515 1.2731 0.800 0.812 0.825 0.744 0.819 1,660,873 0.7957 -0.78%
2019-08-28 0 1.290 1.260 1.300 1.240 1.300 536,000 684,275 1.2766 0.806 0.787 0.812 0.775 0.812 857,638 0.7979 -0.77%
2019-08-27 0 1.300 1.290 1.310 1.250 1.360 658,456 861,781 1.3088 0.812 0.806 0.819 0.781 0.850 1,053,576 0.8180 -2.99%
2019-08-26 0 1.340 1.330 1.340 1.310 1.350 353,000 475,774 1.3478 0.837 0.831 0.837 0.819 0.844 564,825 0.8423 -2.90%
2019-08-23 0 1.380 1.370 1.400 1.370 1.420 67,000 94,090 1.4043 0.862 0.856 0.875 0.856 0.887 107,205 0.8777 -2.82%
2019-08-22 0 1.420 1.380 1.440 1.370 1.450 82,000 117,040 1.4273 0.887 0.862 0.900 0.856 0.906 131,206 0.8920 2.90%
2019-08-21 0 1.380 1.370 1.380 1.370 1.420 21,000 29,410 1.4005 0.862 0.856 0.862 0.856 0.887 33,601 0.8753 0.73%
2019-08-20 0 1.370 1.340 1.370 1.340 1.400 141,000 191,110 1.3554 0.856 0.837 0.856 0.837 0.875 225,610 0.8471 0.00%
2019-08-19 0 1.370 1.330 1.370 1.370 1.370 6,000 8,220 1.3700 0.856 0.831 0.856 0.856 0.856 9,600 0.8562 0.00%
2019-08-16 0 1.370 1.320 1.370 1.310 1.370 327,000 431,640 1.3200 0.856 0.825 0.856 0.819 0.856 523,223 0.8250 4.58%
2019-08-15 0 1.310 1.310 1.370 1.280 1.380 219,000 287,540 1.3130 0.819 0.819 0.856 0.800 0.862 350,415 0.8206 0.00%
2019-08-14 0 1.310 1.310 1.340 1.300 1.380 137,000 181,720 1.3264 0.819 0.819 0.837 0.812 0.862 219,210 0.8290 -4.38%
2019-08-13 0 1.370 1.310 1.370 1.340 1.390 33,000 45,130 1.3676 0.856 0.819 0.856 0.837 0.869 52,802 0.8547 1.48%
2019-08-12 0 1.350 1.350 1.370 1.350 1.400 50,000 68,435 1.3687 0.844 0.844 0.856 0.844 0.875 80,003 0.8554 -2.17%
2019-08-09 0 1.380 1.360 1.380 1.340 1.450 109,000 154,070 1.4135 0.862 0.850 0.862 0.837 0.906 174,408 0.8834 -2.82%
2019-08-08 0 1.420 1.370 1.420 1.400 1.420 129,000 182,260 1.4129 0.887 0.856 0.887 0.875 0.887 206,409 0.8830 2.90%
2019-08-07 0 1.380 1.370 1.380 1.380 1.390 73,000 100,750 1.3801 0.862 0.856 0.862 0.862 0.869 116,805 0.8625 0.73%
2019-08-06 0 1.370 1.360 1.400 1.350 1.420 461,000 635,090 1.3776 0.856 0.850 0.875 0.844 0.887 737,632 0.8610 -3.52%
2019-08-05 0 1.420 1.370 1.420 1.410 1.450 421,000 599,280 1.4235 0.887 0.856 0.887 0.881 0.906 673,629 0.8896 -3.40%
2019-08-02 0 1.470 1.450 1.470 1.430 1.490 114,000 165,760 1.4540 0.919 0.906 0.919 0.894 0.931 182,408 0.9087 -1.34%
2019-08-01 0 1.490 1.460 1.490 1.470 1.490 106,000 157,720 1.4879 0.931 0.912 0.931 0.919 0.931 169,607 0.9299 0.00%
2019-07-31 0 1.490 1.470 1.490 1.440 1.490 313,000 458,570 1.4651 0.931 0.919 0.931 0.900 0.931 500,822 0.9156 3.47%
2019-07-30 0 1.440 1.440 1.450 1.430 1.460 1,260,000 1,827,080 1.4501 0.900 0.900 0.906 0.894 0.912 2,016,088 0.9063 -0.69%
2019-07-29 0 1.450 1.420 1.460 1.420 1.500 1,474,000 2,149,630 1.4584 0.906 0.887 0.912 0.887 0.937 2,358,503 0.9114 -3.33%
2019-07-26 0 1.500 1.480 1.500 1.450 1.500 1,707,000 2,515,400 1.4736 0.937 0.925 0.937 0.906 0.937 2,731,319 0.9209 2.04%
2019-07-25 0 1.470 1.460 1.470 1.440 1.480 1,952,000 2,855,260 1.4627 0.919 0.912 0.919 0.900 0.925 3,123,337 0.9142 1.38%
2019-07-24 0 1.450 1.450 1.470 1.450 1.490 2,186,000 3,196,680 1.4623 0.906 0.906 0.919 0.906 0.931 3,497,753 0.9139 -1.36%
2019-07-23 0 1.470 1.460 1.470 1.450 1.480 744,000 1,089,380 1.4642 0.919 0.912 0.919 0.906 0.925 1,190,452 0.9151 0.00%
2019-07-22 0 1.470 1.450 1.480 1.440 1.480 1,243,000 1,811,330 1.4572 0.919 0.906 0.925 0.900 0.925 1,988,887 0.9107 0.68%
2019-07-19 0 1.460 1.460 1.470 1.450 1.480 1,297,000 1,897,290 1.4628 0.912 0.912 0.919 0.906 0.925 2,075,291 0.9142 -0.68%
2019-07-18 0 1.470 1.460 1.470 1.460 1.480 985,000 1,446,520 1.4685 0.919 0.912 0.919 0.912 0.925 1,576,069 0.9178 0.00%
2019-07-17 0 1.470 1.470 1.480 1.460 1.490 1,006,000 1,479,070 1.4702 0.919 0.919 0.925 0.912 0.931 1,609,670 0.9189 -0.68%
2019-07-16 0 1.480 1.470 1.480 1.470 1.500 1,517,000 2,246,830 1.4811 0.925 0.919 0.925 0.919 0.937 2,427,306 0.9256 -0.67%
2019-07-15 0 1.490 1.470 1.490 1.460 1.490 392,000 577,500 1.4732 0.931 0.919 0.931 0.912 0.931 627,227 0.9207 0.00%
2019-07-12 0 1.490 1.460 1.490 1.440 1.500 1,000,000 1,460,620 1.4606 0.931 0.912 0.931 0.900 0.937 1,600,070 0.9128 2.05%
2019-07-11 0 1.460 1.460 1.470 1.460 1.490 861,000 1,265,950 1.4703 0.912 0.912 0.919 0.912 0.931 1,377,660 0.9189 0.00%
2019-07-10 0 1.460 1.500 1.510 1.430 1.500 1,821,000 2,671,040 1.4668 0.912 0.937 0.944 0.894 0.937 2,913,727 0.9167 -2.01%
2019-07-09 0 1.490 1.460 1.490 1.470 1.490 571,000 842,850 1.4761 0.931 0.912 0.931 0.919 0.931 913,640 0.9225 0.68%
2019-07-08 0 1.480 1.480 1.510 1.450 1.600 533,000 786,010 1.4747 0.925 0.925 0.944 0.906 1.000 852,837 0.9216 1.37%
2019-07-05 0 1.460 1.450 1.460 1.460 1.490 769,000 1,131,250 1.4711 0.912 0.906 0.912 0.912 0.931 1,230,454 0.9194 -2.01%
2019-07-04 0 1.490 1.480 1.490 1.470 1.490 519,000 763,380 1.4709 0.931 0.925 0.931 0.919 0.931 830,436 0.9193 1.36%
2019-07-03 0 1.470 1.460 1.470 1.450 1.470 1,237,000 1,801,140 1.4561 0.919 0.912 0.919 0.906 0.919 1,979,287 0.9100 1.38%
2019-07-02 0 1.450 1.440 1.450 1.440 1.470 435,846 631,816 1.4496 0.906 0.900 0.906 0.900 0.919 697,384 0.9060 0.00%
2019-06-28 0 1.450 1.420 1.450 1.410 1.450 971,640 1,384,286 1.4247 0.906 0.887 0.906 0.881 0.906 1,554,692 0.8904 0.00%
2019-06-27 0 1.450 1.420 1.450 1.420 1.450 1,077,740 1,544,423 1.4330 0.906 0.887 0.906 0.887 0.906 1,724,459 0.8956 0.00%
2019-06-26 0 1.450 1.420 1.450 1.410 1.450 1,208,000 1,722,420 1.4258 0.906 0.887 0.906 0.881 0.906 1,932,885 0.8911 0.00%
2019-06-25 0 1.450 1.450 1.460 1.410 1.460 423,000 607,410 1.4360 0.906 0.906 0.912 0.881 0.912 676,830 0.8974 1.40%
2019-06-24 0 1.430 1.430 1.450 1.400 1.480 3,079,000 4,403,430 1.4301 0.894 0.894 0.906 0.875 0.925 4,926,616 0.8938 -0.69%
2019-06-21 0 1.440 1.420 1.450 1.410 1.450 939,000 1,343,250 1.4305 0.900 0.887 0.906 0.881 0.906 1,502,466 0.8940 0.70%
2019-06-20 0 1.430 1.400 1.450 1.390 1.450 826,000 1,164,360 1.4096 0.894 0.875 0.906 0.869 0.906 1,321,658 0.8810 0.70%
2019-06-19 0 1.420 1.430 1.450 1.360 1.430 1,051,000 1,471,940 1.4005 0.887 0.894 0.906 0.850 0.894 1,681,674 0.8753 1.43%
2019-06-18 0 1.400 1.380 1.400 1.380 1.450 423,000 592,680 1.4011 0.875 0.862 0.875 0.862 0.906 676,830 0.8757 -2.78%
2019-06-17 0 1.440 1.430 1.440 1.360 1.450 639,000 913,350 1.4293 0.900 0.894 0.900 0.850 0.906 1,022,445 0.8933 1.41%
2019-06-14 0 1.420 1.420 1.470 1.420 1.490 527,000 765,610 1.4528 0.887 0.887 0.919 0.887 0.931 843,237 0.9079 -3.40%
2019-06-13 0 1.470 1.430 1.470 1.420 1.470 470,000 681,300 1.4496 0.919 0.894 0.919 0.887 0.919 752,033 0.9059 2.08%
2019-06-12 0 1.440 1.430 1.470 1.420 1.460 100,000 144,840 1.4484 0.900 0.894 0.919 0.887 0.912 160,007 0.9052 -2.04%
2019-06-11 0 1.470 1.470 1.480 1.410 1.470 515,000 748,570 1.4535 0.919 0.919 0.925 0.881 0.919 824,036 0.9084 1.38%
2019-06-10 0 1.450 1.440 1.450 1.400 1.450 230,000 330,260 1.4359 0.906 0.900 0.906 0.875 0.906 368,016 0.8974 0.00%
2019-06-06 0 1.450 1.450 1.460 1.380 1.450 258,000 370,610 1.4365 0.906 0.906 0.912 0.862 0.906 412,818 0.8978 1.40%
2019-06-05 0 1.430 1.430 1.450 1.390 1.430 256,000 360,290 1.4074 0.894 0.894 0.906 0.869 0.894 409,618 0.8796 0.70%
2019-06-04 0 1.420 1.390 1.420 1.360 1.420 363,552 503,100 1.3838 0.887 0.869 0.887 0.850 0.887 581,709 0.8649 2.90%
2019-06-03 0 1.380 1.400 1.410 1.370 1.430 210,000 292,110 1.3910 0.862 0.875 0.881 0.856 0.894 336,015 0.8693 -3.50%
2019-05-31 0 1.430 1.420 1.430 1.370 1.450 360,000 509,300 1.4147 0.894 0.887 0.894 0.856 0.906 576,025 0.8842 1.42%
2019-05-30 0 1.410 1.410 1.420 1.360 1.420 212,000 297,610 1.4038 0.881 0.881 0.887 0.850 0.887 339,215 0.8773 2.92%
2019-05-29 0 1.370 1.370 1.410 1.320 1.470 2,864,000 3,924,214 1.3702 0.856 0.856 0.881 0.825 0.919 4,582,600 0.8563 10.48%
2019-05-28 0 1.240 1.240 1.270 1.220 1.360 1,338,072 1,761,285 1.3163 0.775 0.775 0.794 0.762 0.850 2,141,009 0.8226 -6.77%
2019-05-27 0 1.390 1.380 1.390 1.390 1.420 92,000 128,850 1.4005 0.831 0.825 0.831 0.831 0.849 153,847 0.8375 2.21%
2019-05-24 0 1.360 1.360 1.380 1.360 1.460 381,000 528,890 1.3882 0.813 0.813 0.825 0.813 0.873 637,129 0.8301 -1.45%
2019-05-23 0 1.380 1.380 1.400 1.380 1.400 264,000 367,530 1.3922 0.825 0.825 0.837 0.825 0.837 441,475 0.8325 -2.82%
2019-05-22 0 1.420 1.400 1.420 1.380 1.420 98,000 137,930 1.4074 0.849 0.837 0.849 0.825 0.849 163,881 0.8416 2.16%
2019-05-21 0 1.390 1.380 1.390 1.380 1.420 142,000 197,540 1.3911 0.831 0.825 0.831 0.825 0.849 237,460 0.8319 0.72%
2019-05-20 0 1.380 1.360 1.390 1.360 1.390 395,000 545,040 1.3798 0.825 0.813 0.831 0.813 0.831 660,540 0.8251 0.00%
2019-05-17 0 1.380 1.380 1.410 1.380 1.400 95,000 132,660 1.3964 0.825 0.825 0.843 0.825 0.837 158,864 0.8351 0.73%
2019-05-16 0 1.370 1.370 1.390 1.370 1.440 24,600 34,372 1.3972 0.819 0.819 0.831 0.819 0.861 41,137 0.8355 -2.84%
2019-05-15 0 1.410 1.380 1.410 1.360 1.430 157,000 217,890 1.3878 0.843 0.825 0.843 0.813 0.855 262,544 0.8299 3.68%
2019-05-14 0 1.360 1.360 1.370 1.360 1.420 350,000 478,960 1.3685 0.813 0.813 0.819 0.813 0.849 585,289 0.8183 -1.45%
2019-05-10 0 1.380 1.380 1.390 1.380 1.430 261,000 363,750 1.3937 0.825 0.825 0.831 0.825 0.855 436,458 0.8334 -0.72%
2019-05-09 0 1.390 1.390 1.400 1.390 1.460 303,000 423,860 1.3989 0.831 0.831 0.837 0.831 0.873 506,693 0.8365 -0.71%
2019-05-08 0 1.400 1.400 1.430 1.400 1.460 130,000 184,130 1.4164 0.837 0.837 0.855 0.837 0.873 217,393 0.8470 -0.71%
2019-05-07 0 1.410 1.410 1.420 1.410 1.450 413,000 587,500 1.4225 0.843 0.843 0.849 0.843 0.867 690,641 0.8507 -1.40%
2019-05-06 0 1.430 1.430 1.440 1.430 1.480 325,000 470,080 1.4464 0.855 0.855 0.861 0.855 0.885 543,482 0.8649 -3.38%
2019-05-03 0 1.480 1.480 1.490 1.450 1.490 135,000 199,230 1.4758 0.885 0.885 0.891 0.867 0.891 225,754 0.8825 2.07%
2019-05-02 0 1.450 1.450 1.480 1.430 1.470 76,000 110,380 1.4524 0.867 0.867 0.885 0.855 0.879 127,091 0.8685 1.40%
2019-04-30 0 1.430 1.430 1.450 1.420 1.450 116,000 167,990 1.4482 0.855 0.855 0.867 0.849 0.867 193,981 0.8660 -1.38%
2019-04-29 0 1.450 1.430 1.450 1.420 1.490 76,000 110,600 1.4553 0.867 0.855 0.867 0.849 0.891 127,091 0.8702 1.40%
2019-04-26 0 1.430 1.430 1.450 1.420 1.450 323,000 463,680 1.4355 0.855 0.855 0.867 0.849 0.867 540,138 0.8584 0.00%
2019-04-25 0 1.430 1.430 1.440 1.430 1.470 264,000 381,780 1.4461 0.855 0.855 0.861 0.855 0.879 441,475 0.8648 -1.38%
2019-04-24 0 1.450 1.450 1.460 1.450 1.470 120,000 175,350 1.4613 0.867 0.867 0.873 0.867 0.879 200,670 0.8738 0.00%
2019-04-23 0 1.450 1.450 1.470 1.450 1.490 1,189,474 1,745,497 1.4675 0.867 0.867 0.879 0.867 0.891 1,989,102 0.8775 -0.68%
2019-04-18 0 1.460 1.460 1.470 1.450 1.480 341,000 497,010 1.4575 0.873 0.873 0.879 0.867 0.885 570,238 0.8716 0.00%
2019-04-17 0 1.460 1.460 1.470 1.450 1.480 406,000 591,940 1.4580 0.873 0.873 0.879 0.867 0.885 678,935 0.8719 0.00%
2019-04-16 0 1.460 1.460 1.470 1.460 1.510 556,000 819,300 1.4736 0.873 0.873 0.879 0.873 0.903 929,773 0.8812 -1.35%
2019-04-15 0 1.480 1.480 1.510 1.480 1.520 356,000 533,900 1.4997 0.885 0.885 0.903 0.885 0.909 595,322 0.8968 0.00%
2019-04-12 0 1.480 1.480 1.510 1.470 1.510 227,000 338,810 1.4926 0.885 0.885 0.903 0.879 0.903 379,602 0.8925 0.00%
2019-04-11 0 1.480 1.480 1.510 1.470 1.510 414,000 612,550 1.4796 0.885 0.885 0.903 0.879 0.903 692,313 0.8848 0.68%
2019-04-10 0 1.470 1.470 1.490 1.460 1.530 1,052,700 1,569,865 1.4913 0.879 0.879 0.891 0.873 0.915 1,760,381 0.8918 -2.00%
2019-04-09 0 1.500 1.500 1.530 1.450 1.540 1,136,000 1,716,340 1.5109 0.897 0.897 0.915 0.867 0.921 1,899,680 0.9035 3.45%
2019-04-08 0 1.450 1.440 1.450 1.440 1.490 503,000 735,370 1.4620 0.867 0.861 0.867 0.861 0.891 841,144 0.8743 -0.68%
2019-04-04 0 1.460 1.460 1.470 1.450 1.490 989,000 1,451,140 1.4673 0.873 0.873 0.879 0.867 0.891 1,653,859 0.8774 -0.68%
2019-04-03 0 1.470 1.470 1.510 1.450 1.570 1,045,000 1,540,420 1.4741 0.879 0.879 0.903 0.867 0.939 1,747,505 0.8815 -1.34%
2019-04-02 0 1.490 1.490 1.500 1.490 1.530 534,000 805,300 1.5081 0.891 0.891 0.897 0.891 0.915 892,983 0.9018 0.00%
2019-04-01 0 1.490 1.490 1.510 1.470 1.510 591,300 885,398 1.4974 0.891 0.891 0.903 0.879 0.903 988,804 0.8954 1.36%
2019-03-29 0 1.470 1.470 1.490 1.450 1.480 956,000 1,404,320 1.4690 0.879 0.879 0.891 0.867 0.885 1,598,674 0.8784 1.38%
2019-03-28 0 1.450 1.450 1.470 1.450 1.480 152,000 222,520 1.4639 0.867 0.867 0.879 0.867 0.885 254,183 0.8754 -1.36%
2019-03-27 0 1.470 1.470 1.490 1.460 1.520 355,000 522,720 1.4725 0.879 0.879 0.891 0.873 0.909 593,650 0.8805 0.68%
2019-03-26 0 1.460 1.450 1.470 1.440 1.480 303,000 444,710 1.4677 0.873 0.867 0.879 0.861 0.885 506,693 0.8777 -2.67%
2019-03-25 0 1.500 1.450 1.480 1.450 1.500 458,000 673,010 1.4695 0.897 0.867 0.885 0.867 0.897 765,892 0.8787 2.04%
2019-03-22 0 1.470 1.470 1.490 1.460 1.500 718,000 1,068,810 1.4886 0.879 0.879 0.891 0.873 0.897 1,200,678 0.8902 1.38%
2019-03-21 0 1.450 1.450 1.460 1.450 1.520 268,000 397,230 1.4822 0.867 0.867 0.873 0.867 0.909 448,164 0.8863 -0.68%
2019-03-20 0 1.460 1.460 1.470 1.430 1.500 527,000 770,680 1.4624 0.873 0.873 0.879 0.855 0.897 881,278 0.8745 -1.35%
2019-03-19 0 1.480 1.480 1.490 1.430 1.500 495,000 726,030 1.4667 0.885 0.885 0.891 0.855 0.897 827,766 0.8771 3.50%
2019-03-18 0 1.430 1.430 1.450 1.410 1.470 491,000 710,500 1.4470 0.855 0.855 0.867 0.843 0.879 821,077 0.8653 -2.72%
2019-03-15 0 1.470 1.460 1.480 1.460 1.480 397,000 586,220 1.4766 0.879 0.873 0.885 0.873 0.885 663,885 0.8830 -0.68%
2019-03-14 0 1.480 1.460 1.470 1.460 1.500 179,000 264,940 1.4801 0.885 0.873 0.879 0.873 0.897 299,333 0.8851 0.68%
2019-03-13 0 1.470 1.470 1.480 1.470 1.540 255,000 379,870 1.4897 0.879 0.879 0.885 0.879 0.921 426,425 0.8908 -1.34%
2019-03-12 0 1.490 1.490 1.500 1.470 1.520 63,000 94,070 1.4932 0.891 0.891 0.897 0.879 0.909 105,352 0.8929 1.36%
2019-03-11 0 1.470 1.470 1.500 1.440 1.520 256,000 377,550 1.4748 0.879 0.879 0.897 0.861 0.909 428,097 0.8819 -0.68%
2019-03-08 0 1.480 1.470 1.480 1.460 1.490 418,000 619,490 1.4820 0.885 0.879 0.885 0.873 0.891 699,002 0.8862 -0.67%
2019-03-07 0 1.490 1.480 1.510 1.480 1.540 295,000 442,580 1.5003 0.891 0.885 0.903 0.885 0.921 493,315 0.8972 -1.32%
2019-03-06 0 1.510 1.490 1.510 1.490 1.540 407,000 616,220 1.5141 0.903 0.891 0.903 0.891 0.921 680,607 0.9054 -0.66%
2019-03-05 0 1.520 1.500 1.530 1.480 1.540 705,000 1,067,510 1.5142 0.909 0.897 0.915 0.885 0.921 1,178,939 0.9055 0.66%
2019-03-04 0 1.510 1.510 1.530 1.480 1.540 893,000 1,345,760 1.5070 0.903 0.903 0.915 0.885 0.921 1,493,322 0.9012 0.00%
2019-03-01 0 1.510 1.510 1.520 1.490 1.620 823,000 1,253,750 1.5234 0.903 0.903 0.909 0.891 0.969 1,376,265 0.9110 -7.93%
2019-02-28 0 1.640 1.640 1.650 1.500 1.650 936,000 1,458,940 1.5587 0.981 0.981 0.987 0.897 0.987 1,565,229 0.9321 4.46%
2019-02-27 0 1.570 1.540 1.570 1.520 1.600 716,000 1,118,650 1.5624 0.939 0.921 0.939 0.909 0.957 1,197,334 0.9343 -0.63%
2019-02-26 0 1.580 1.560 1.580 1.550 1.600 467,000 733,040 1.5697 0.945 0.933 0.945 0.927 0.957 780,942 0.9387 1.28%
2019-02-25 0 1.560 1.550 1.560 1.510 1.640 348,000 545,460 1.5674 0.933 0.927 0.933 0.903 0.981 581,944 0.9373 -0.64%
2019-02-22 0 1.570 1.570 1.590 1.570 1.640 216,000 349,230 1.6168 0.939 0.939 0.951 0.939 0.981 361,207 0.9668 -1.87%
2019-02-21 0 1.600 1.590 1.610 1.590 1.640 103,000 165,360 1.6054 0.957 0.951 0.963 0.951 0.981 172,242 0.9600 1.27%
2019-02-20 0 1.580 1.580 1.620 1.580 1.650 624,000 1,008,420 1.6161 0.945 0.945 0.969 0.945 0.987 1,043,486 0.9664 -1.25%
2019-02-19 0 1.600 1.600 1.620 1.570 1.650 1,174,000 1,881,940 1.6030 0.957 0.957 0.969 0.939 0.987 1,963,226 0.9586 0.00%
2019-02-18 0 1.600 1.600 1.630 1.580 1.650 680,252 1,089,918 1.6022 0.957 0.957 0.975 0.945 0.987 1,137,554 0.9581 1.91%
2019-02-15 0 1.570 1.560 1.570 1.560 1.620 2,580,000 4,062,540 1.5746 0.939 0.933 0.939 0.933 0.969 4,314,414 0.9416 0.64%
2019-02-14 0 1.560 1.560 1.590 1.560 1.600 147,000 232,530 1.5818 0.933 0.933 0.951 0.933 0.957 245,821 0.9459 -1.89%
2019-02-13 0 1.590 1.590 1.610 1.570 1.640 137,000 221,080 1.6137 0.951 0.951 0.963 0.939 0.981 229,099 0.9650 -1.85%
2019-02-12 0 1.620 1.590 1.620 1.570 1.620 651,000 1,028,820 1.5804 0.969 0.951 0.969 0.939 0.969 1,088,637 0.9451 0.00%
2019-02-11 0 1.620 1.590 1.620 1.590 1.680 153,000 252,050 1.6474 0.969 0.951 0.969 0.951 1.005 255,855 0.9851 0.62%
2019-02-08 0 1.610 1.600 1.610 1.560 1.620 259,000 414,160 1.5991 0.963 0.957 0.963 0.933 0.969 433,114 0.9562 1.26%
2019-02-04 0 1.590 1.580 1.590 1.570 1.630 181,000 288,760 1.5954 0.951 0.945 0.951 0.939 0.975 302,678 0.9540 -0.62%
2019-02-01 0 1.600 1.570 1.600 1.570 1.650 1,177,000 1,879,540 1.5969 0.957 0.939 0.957 0.939 0.987 1,968,242 0.9549 2.56%
2019-01-31 0 1.560 1.560 1.590 1.560 1.600 256,000 406,610 1.5883 0.933 0.933 0.951 0.933 0.957 428,097 0.9498 -2.50%
2019-01-30 0 1.600 1.590 1.600 1.590 1.630 592,000 950,220 1.6051 0.957 0.951 0.957 0.951 0.975 989,974 0.9598 0.63%
2019-01-29 0 1.590 1.560 1.590 1.520 1.620 1,118,000 1,777,150 1.5896 0.951 0.933 0.951 0.909 0.969 1,869,580 0.9506 0.00%
2019-01-28 0 1.590 1.560 1.600 1.510 1.610 571,000 893,370 1.5646 0.951 0.933 0.957 0.903 0.963 954,857 0.9356 1.27%
2019-01-25 0 1.570 1.560 1.570 1.550 1.580 215,000 336,670 1.5659 0.939 0.933 0.939 0.927 0.945 359,535 0.9364 0.64%
2019-01-24 0 1.560 1.540 1.570 1.510 1.570 254,000 394,870 1.5546 0.933 0.921 0.939 0.903 0.939 424,752 0.9296 0.00%
2019-01-23 0 1.560 1.560 1.570 1.530 1.580 504,000 787,830 1.5632 0.933 0.933 0.939 0.915 0.945 842,816 0.9348 1.96%
2019-01-22 0 1.530 1.510 1.530 1.530 1.570 344,000 532,070 1.5467 0.915 0.903 0.915 0.915 0.939 575,255 0.9249 -1.29%
2019-01-21 0 1.550 1.520 1.550 1.510 1.570 63,000 96,940 1.5387 0.927 0.909 0.927 0.903 0.939 105,352 0.9202 0.00%
2019-01-18 0 1.550 1.540 1.550 1.510 1.590 204,000 311,860 1.5287 0.927 0.921 0.927 0.903 0.951 341,140 0.9142 1.31%
2019-01-17 0 1.530 1.510 1.530 1.460 1.540 450,000 678,050 1.5068 0.915 0.903 0.915 0.873 0.921 752,514 0.9010 2.68%
2019-01-16 0 1.490 1.520 1.530 1.430 1.530 3,308,236 4,856,547 1.4680 0.891 0.909 0.915 0.855 0.915 5,532,210 0.8779 1.36%
2019-01-15 0 1.470 1.470 1.480 1.450 1.490 458,000 674,060 1.4717 0.879 0.879 0.885 0.867 0.891 765,892 0.8801 -2.00%
2019-01-14 0 1.500 1.460 1.500 1.460 1.500 247,000 363,650 1.4723 0.897 0.873 0.897 0.873 0.897 413,047 0.8804 0.00%
2019-01-11 0 1.500 1.480 1.500 1.470 1.510 605,000 903,510 1.4934 0.897 0.885 0.897 0.879 0.903 1,011,713 0.8930 0.67%
2019-01-10 0 1.490 1.480 1.490 1.470 1.580 750,000 1,129,140 1.5055 0.891 0.885 0.891 0.879 0.945 1,254,190 0.9003 -0.67%
2019-01-09 0 1.500 1.490 1.500 1.470 1.560 1,123,000 1,683,980 1.4995 0.897 0.891 0.897 0.879 0.933 1,877,941 0.8967 2.74%
2019-01-08 0 1.460 1.480 1.490 1.450 1.500 694,000 1,023,540 1.4748 0.873 0.885 0.891 0.867 0.897 1,160,544 0.8819 0.00%
2019-01-07 0 1.460 1.440 1.470 1.400 1.480 266,000 382,070 1.4364 0.873 0.861 0.879 0.837 0.885 444,819 0.8589 3.55%
2019-01-04 0 1.410 1.400 1.410 1.380 1.460 747,000 1,052,000 1.4083 0.843 0.837 0.843 0.825 0.873 1,249,173 0.8422 -4.73%
2019-01-03 0 1.480 1.440 1.490 1.440 1.490 129,000 190,730 1.4785 0.885 0.861 0.891 0.861 0.891 215,721 0.8842 0.00%
2019-01-02 0 1.480 1.450 1.480 1.450 1.490 1,437,000 2,085,850 1.4515 0.885 0.867 0.885 0.867 0.891 2,403,028 0.8680 0.68%
2018-12-31 0 1.470 1.460 1.470 1.450 1.490 12,000 17,490 1.4575 0.879 0.873 0.879 0.867 0.891 20,067 0.8716 -2.65%
2018-12-28 0 1.510 1.470 1.510 1.440 1.550 76,000 115,018 1.5134 0.903 0.879 0.903 0.861 0.927 127,091 0.9050 3.42%
2018-12-27 0 1.460 1.410 1.460 1.410 1.500 1,110,000 1,626,300 1.4651 0.873 0.843 0.873 0.843 0.897 1,856,202 0.8761 1.39%
2018-12-24 0 1.440 1.440 1.460 1.420 1.500 1,194,000 1,732,665 1.4511 0.861 0.861 0.873 0.849 0.897 1,996,671 0.8678 -2.04%
2018-12-21 0 1.470 1.460 1.480 1.450 1.490 1,185,000 1,739,390 1.4678 0.879 0.873 0.885 0.867 0.891 1,981,621 0.8778 0.00%
2018-12-20 0 1.470 1.460 1.490 1.450 1.490 257,000 376,360 1.4644 0.879 0.873 0.891 0.867 0.891 429,769 0.8757 0.00%
2018-12-19 0 1.470 1.450 1.500 1.400 1.500 502,000 729,790 1.4538 0.879 0.867 0.897 0.837 0.897 839,471 0.8693 -2.00%
2018-12-18 0 1.500 1.500 1.540 1.500 1.660 32,000 50,860 1.5894 0.897 0.897 0.921 0.897 0.993 53,512 0.9504 -0.66%
2018-12-17 0 1.510 1.500 1.510 1.460 1.520 220,000 326,680 1.4849 0.903 0.897 0.903 0.873 0.909 367,896 0.8880 2.03%
2018-12-14 0 1.480 1.480 1.490 1.460 1.540 430,000 643,750 1.4971 0.885 0.885 0.891 0.873 0.921 719,069 0.8953 -2.63%
2018-12-13 0 1.520 1.500 1.520 1.500 1.540 130,000 197,480 1.5191 0.909 0.897 0.909 0.897 0.921 217,393 0.9084 2.70%
2018-12-12 0 1.480 1.480 1.550 1.450 1.550 4,473,000 6,688,570 1.4953 0.885 0.885 0.927 0.867 0.927 7,479,990 0.8942 -1.33%
2018-12-11 0 1.500 1.500 1.520 1.440 1.640 4,712,000 7,259,530 1.5406 0.897 0.897 0.909 0.861 0.981 7,879,659 0.9213 -5.06%
2018-12-10 0 1.580 1.550 1.580 1.370 1.670 2,024,000 3,237,440 1.5995 0.945 0.927 0.945 0.819 0.999 3,384,641 0.9565 -5.39%
2018-12-07 0 1.670 1.670 1.700 1.650 1.780 421,000 714,150 1.6963 0.999 0.999 1.017 0.987 1.064 704,019 1.0144 -5.11%
2018-12-06 0 1.760 1.750 1.810 1.760 2.000 3,263,000 6,262,485 1.9192 1.052 1.046 1.082 1.052 1.196 5,456,564 1.1477 -11.11%
2018-12-05 0 1.980 1.980 2.000 1.880 1.990 917,000 1,784,745 1.9463 1.184 1.184 1.196 1.124 1.190 1,533,457 1.1639 2.59%
2018-12-04 0 1.930 1.930 1.940 1.900 1.980 1,081,000 2,100,670 1.9433 1.154 1.154 1.160 1.136 1.184 1,807,706 1.1621 -1.53%
2018-12-03 0 1.960 1.960 1.990 1.950 1.990 439,000 857,091 1.9524 1.172 1.172 1.190 1.166 1.190 734,119 1.1675 0.51%
2018-11-30 0 1.950 1.940 1.990 1.850 2.000 265,000 515,850 1.9466 1.166 1.160 1.190 1.106 1.196 443,147 1.1641 1.56%
2018-11-29 0 1.920 1.920 1.970 1.880 1.970 133,000 256,580 1.9292 1.148 1.148 1.178 1.124 1.178 222,410 1.1536 -1.03%
2018-11-28 0 1.940 1.900 1.940 1.880 1.990 969,000 1,877,750 1.9378 1.160 1.136 1.160 1.124 1.190 1,620,414 1.1588 -1.02%
2018-11-27 0 1.960 1.950 1.960 1.880 2.000 255,000 497,290 1.9502 1.172 1.166 1.172 1.124 1.196 426,425 1.1662 2.08%
2018-11-26 0 1.920 1.900 1.920 1.830 1.950 126,000 239,900 1.9040 1.148 1.136 1.148 1.094 1.166 210,704 1.1386 0.52%
2018-11-23 0 1.910 1.900 1.910 1.880 1.920 159,000 302,650 1.9035 1.142 1.136 1.142 1.124 1.148 265,888 1.1383 2.14%
2018-11-22 0 1.870 1.850 1.870 1.820 1.880 120,000 220,870 1.8406 1.118 1.106 1.118 1.088 1.124 200,670 1.1007 1.63%
2018-11-21 0 1.840 1.840 1.860 1.790 1.860 620,000 1,129,510 1.8218 1.100 1.100 1.112 1.070 1.112 1,036,797 1.0894 1.10%
2018-11-20 0 1.820 1.820 1.870 1.800 1.850 429,000 781,210 1.8210 1.088 1.088 1.118 1.076 1.106 717,397 1.0890 -2.67%
2018-11-19 0 1.870 1.830 1.870 1.800 1.870 394,000 725,480 1.8413 1.118 1.094 1.118 1.076 1.118 658,868 1.1011 4.47%
2018-11-16 0 1.790 1.760 1.820 1.760 1.850 744,000 1,354,100 1.8200 1.070 1.052 1.088 1.052 1.106 1,244,157 1.0884 0.56%
2018-11-15 0 1.780 1.760 1.800 1.760 1.830 880,000 1,569,470 1.7835 1.064 1.052 1.076 1.052 1.094 1,471,583 1.0665 0.00%
2018-11-14 0 1.780 1.750 1.780 1.750 1.830 426,000 759,820 1.7836 1.064 1.046 1.064 1.046 1.094 712,380 1.0666 -0.56%
2018-11-13 0 1.790 1.760 1.800 1.760 1.800 212,000 376,560 1.7762 1.070 1.052 1.076 1.052 1.076 354,518 1.0622 1.13%
2018-11-12 0 1.770 1.760 1.770 1.750 1.800 309,000 546,330 1.7681 1.058 1.052 1.058 1.046 1.076 516,726 1.0573 0.00%
2018-11-09 0 1.770 1.750 1.790 1.750 1.840 2,040,000 3,611,650 1.7704 1.058 1.046 1.070 1.046 1.100 3,411,397 1.0587 -3.28%
2018-11-08 0 1.830 1.810 1.880 1.820 1.940 120,000 224,180 1.8682 1.094 1.082 1.124 1.088 1.160 200,670 1.1172 -3.17%
2018-11-07 0 1.890 1.840 1.900 1.820 1.900 198,000 365,950 1.8482 1.130 1.100 1.136 1.088 1.136 331,106 1.1052 2.72%
2018-11-06 0 1.840 1.800 1.840 1.830 1.850 192,000 354,570 1.8467 1.100 1.076 1.100 1.094 1.106 321,073 1.1043 -0.54%
2018-11-05 0 1.850 1.810 1.850 1.850 1.860 410,000 758,540 1.8501 1.106 1.082 1.106 1.106 1.112 685,624 1.1063 0.00%
2018-11-02 0 1.850 1.810 1.850 1.780 1.870 189,000 346,610 1.8339 1.106 1.082 1.106 1.064 1.118 316,056 1.0967 2.78%
2018-11-01 0 1.800 1.730 1.800 1.730 1.820 1,241,000 2,238,990 1.8042 1.076 1.035 1.076 1.035 1.088 2,075,267 1.0789 0.00%
2018-10-31 0 1.800 1.730 1.810 1.670 1.800 175,000 302,600 1.7291 1.076 1.035 1.082 0.999 1.076 292,644 1.0340 5.88%
2018-10-30 0 1.700 1.670 1.760 1.670 1.760 287,000 495,540 1.7266 1.017 0.999 1.052 0.999 1.052 479,937 1.0325 -3.41%
2018-10-29 0 1.760 1.730 1.790 1.800 1.800 12,000 21,600 1.8000 1.052 1.035 1.070 1.076 1.076 20,067 1.0764 -2.76%
2018-10-26 0 1.810 1.750 1.810 1.710 1.810 98,000 172,190 1.7570 1.082 1.046 1.082 1.023 1.082 163,881 1.0507 1.12%
2018-10-25 0 1.790 1.790 1.850 1.790 1.850 71,000 127,250 1.7923 1.070 1.070 1.106 1.070 1.106 118,730 1.0718 -1.10%
2018-10-24 0 1.810 1.760 1.810 1.770 1.870 398,000 734,460 1.8454 1.082 1.052 1.082 1.058 1.118 665,557 1.1035 4.02%
2018-10-23 0 1.740 1.730 1.800 1.740 1.820 242,000 434,350 1.7948 1.041 1.035 1.076 1.041 1.088 404,685 1.0733 -5.95%
2018-10-22 0 1.850 1.810 1.850 1.730 1.850 1,011,000 1,806,950 1.7873 1.106 1.082 1.106 1.035 1.106 1,690,648 1.0688 4.52%
2018-10-19 0 1.770 1.720 1.770 1.710 1.790 74,000 128,470 1.7361 1.058 1.029 1.058 1.023 1.070 123,747 1.0382 5.36%
2018-10-18 0 1.680 1.660 1.710 1.690 1.720 78,000 132,230 1.6953 1.005 0.993 1.023 1.011 1.029 130,436 1.0138 -1.18%
2018-10-16 0 1.700 1.680 1.700 1.690 1.710 625,000 1,059,370 1.6950 1.017 1.005 1.017 1.011 1.023 1,045,159 1.0136 0.59%
2018-10-15 0 1.690 1.680 1.700 1.630 1.690 299,000 497,610 1.6642 1.011 1.005 1.017 0.975 1.011 500,004 0.9952 0.60%
2018-10-12 0 1.680 1.650 1.680 1.600 1.700 620,000 1,025,260 1.6536 1.005 0.987 1.005 0.957 1.017 1,036,797 0.9889 1.20%
2018-10-11 0 1.660 1.660 1.670 1.630 1.720 304,000 510,035 1.6777 0.993 0.993 0.999 0.975 1.029 508,365 1.0033 0.00%
2018-10-10 0 1.660 1.660 1.680 1.630 1.700 140,006 231,189 1.6513 0.993 0.993 1.005 0.975 1.017 234,126 0.9875 -1.78%
2018-10-09 0 1.690 1.660 1.700 1.640 1.700 332,120 553,060 1.6652 1.011 0.993 1.017 0.981 1.017 555,389 0.9958 -0.59%
2018-10-08 0 1.700 1.700 1.710 1.700 1.770 396,000 676,721 1.7089 1.017 1.017 1.023 1.017 1.058 662,212 1.0219 -1.73%
2018-10-05 0 1.730 1.700 1.730 1.700 1.740 1,676,000 2,877,965 1.7172 1.035 1.017 1.035 1.017 1.041 2,802,697 1.0269 -1.70%
2018-10-04 0 1.760 1.730 1.760 1.720 1.760 2,103,000 3,631,101 1.7266 1.052 1.035 1.052 1.029 1.052 3,516,749 1.0325 2.33%
2018-10-03 0 1.720 1.720 1.740 1.720 1.770 1,673,000 2,911,735 1.7404 1.029 1.029 1.041 1.029 1.058 2,797,680 1.0408 -1.15%
2018-10-02 0 1.740 1.740 1.750 1.730 1.820 1,419,000 2,474,500 1.7438 1.041 1.041 1.046 1.035 1.088 2,372,928 1.0428 -3.87%
2018-09-28 0 1.810 1.780 1.810 1.690 1.860 7,780,000 13,719,270 1.7634 1.082 1.064 1.082 1.011 1.112 13,010,133 1.0545 -1.63%
2018-09-27 0 1.840 1.830 1.870 1.830 1.860 149,000 274,380 1.8415 1.100 1.094 1.118 1.094 1.112 249,166 1.1012 0.55%
2018-09-26 0 1.830 1.830 1.860 1.810 1.870 643,867 1,190,162 1.8485 1.094 1.094 1.112 1.082 1.118 1,076,709 1.1054 0.55%
2018-09-24 0 1.820 1.810 1.850 1.810 1.890 916,000 1,689,990 1.8450 1.088 1.082 1.106 1.082 1.130 1,531,784 1.1033 -1.09%
2018-09-21 0 1.930 1.930 1.980 1.930 1.980 1,183,000 2,305,245 1.9486 1.100 1.100 1.129 1.100 1.129 2,075,040 1.1109 1.05%
2018-09-20 0 1.910 1.910 1.940 1.910 2.010 1,708,666 3,362,398 1.9678 1.089 1.089 1.106 1.089 1.146 2,997,083 1.1219 -1.55%
2018-09-19 0 1.940 1.930 1.960 1.920 1.960 769,000 1,494,930 1.9440 1.106 1.100 1.117 1.095 1.117 1,348,863 1.1083 0.00%
2018-09-18 0 1.940 1.940 1.970 1.920 2.000 4,336,000 8,520,420 1.9650 1.106 1.106 1.123 1.095 1.140 7,605,555 1.1203 -1.02%
2018-09-17 0 1.960 1.950 1.980 1.880 1.980 954,192 1,878,902 1.9691 1.117 1.112 1.129 1.072 1.129 1,673,699 1.1226 3.16%
2018-09-14 0 1.900 1.880 1.900 1.890 2.050 2,874,000 5,576,850 1.9404 1.083 1.072 1.083 1.078 1.169 5,041,136 1.1063 -6.40%
2018-09-13 0 2.030 2.020 2.030 2.010 2.080 946,000 1,920,250 2.0299 1.157 1.152 1.157 1.146 1.186 1,659,330 1.1572 -1.46%
2018-09-12 0 2.060 2.060 2.070 2.040 2.100 1,502,000 3,102,485 2.0656 1.174 1.174 1.180 1.163 1.197 2,634,581 1.1776 -1.44%
2018-09-11 0 2.090 2.090 2.100 2.070 2.100 130,000 271,660 2.0897 1.192 1.192 1.197 1.180 1.197 228,026 1.1914 0.48%
2018-09-10 0 2.080 2.050 2.080 2.050 2.100 1,840,000 3,858,769 2.0972 1.186 1.169 1.186 1.169 1.197 3,227,449 1.1956 -0.95%
2018-09-07 0 2.100 2.080 2.100 2.060 2.110 655,000 1,374,890 2.0991 1.197 1.186 1.197 1.174 1.203 1,148,902 1.1967 3.45%
2018-09-06 0 2.030 2.030 2.060 2.030 2.090 1,019,712 2,103,174 2.0625 1.157 1.157 1.174 1.157 1.192 1,788,624 1.1759 -2.87%
2018-09-05 0 2.090 2.090 2.130 2.090 2.150 2,352,000 4,989,870 2.1215 1.192 1.192 1.214 1.192 1.226 4,125,522 1.2095 -2.34%
2018-09-04 0 2.140 2.140 2.160 2.090 2.160 514,000 1,095,180 2.1307 1.220 1.220 1.231 1.192 1.231 901,581 1.2147 0.00%
2018-09-03 0 2.140 2.130 2.170 2.100 2.200 647,611 1,390,517 2.1471 1.220 1.214 1.237 1.197 1.254 1,135,941 1.2241 -0.47%
2018-08-31 0 2.150 2.150 2.200 2.050 2.200 888,000 1,880,970 2.1182 1.226 1.226 1.254 1.169 1.254 1,557,595 1.2076 1.90%
2018-08-30 0 2.110 2.110 2.120 2.010 2.150 1,062,000 2,207,110 2.0783 1.203 1.203 1.209 1.146 1.226 1,862,800 1.1848 2.43%
2018-08-29 0 2.060 2.010 2.060 1.860 2.070 5,151,000 9,870,290 1.9162 1.174 1.146 1.174 1.060 1.180 9,035,104 1.0924 7.29%
2018-08-28 0 1.920 1.900 1.930 1.900 2.130 10,297,000 20,381,730 1.9794 1.095 1.083 1.100 1.083 1.214 18,061,439 1.1285 -9.86%
2018-08-27 0 2.130 2.110 2.150 2.100 2.160 335,000 717,280 2.1411 1.214 1.203 1.226 1.197 1.231 587,606 1.2207 1.91%
2018-08-24 0 2.090 2.080 2.100 2.040 2.260 1,597,000 3,349,075 2.0971 1.192 1.186 1.197 1.163 1.288 2,801,216 1.1956 -3.69%
2018-08-23 0 2.170 2.120 2.180 2.000 2.180 518,000 1,072,870 2.0712 1.237 1.209 1.243 1.140 1.243 908,597 1.1808 7.43%
2018-08-22 0 2.020 2.010 2.020 1.990 2.050 359,000 721,880 2.0108 1.152 1.146 1.152 1.135 1.169 629,703 1.1464 0.00%
2018-08-21 0 2.020 1.990 2.020 1.940 2.040 190,000 376,360 1.9808 1.152 1.135 1.152 1.106 1.163 333,269 1.1293 1.51%
2018-08-20 0 1.990 1.950 1.990 1.900 1.990 605,000 1,162,200 1.9210 1.135 1.112 1.135 1.083 1.135 1,061,199 1.0952 0.51%
2018-08-17 0 1.980 1.970 2.000 1.950 2.000 78,000 154,240 1.9774 1.129 1.123 1.140 1.112 1.140 136,816 1.1274 1.02%
2018-08-16 0 1.960 1.960 1.980 1.950 2.000 386,000 764,820 1.9814 1.117 1.117 1.129 1.112 1.140 677,063 1.1296 -4.39%
2018-08-15 0 2.050 2.020 2.060 1.970 2.090 768,000 1,540,720 2.0061 1.169 1.152 1.174 1.123 1.192 1,347,109 1.1437 -0.97%
2018-08-14 0 2.070 2.050 2.080 2.050 2.110 274,000 571,320 2.0851 1.180 1.169 1.186 1.169 1.203 480,609 1.1887 -0.48%
2018-08-13 0 2.080 2.080 2.100 2.010 2.100 514,000 1,050,840 2.0444 1.186 1.186 1.197 1.146 1.197 901,581 1.1656 -2.80%
2018-08-10 0 2.140 2.140 2.160 2.110 2.160 238,000 509,080 2.1390 1.220 1.220 1.231 1.203 1.231 417,464 1.2195 -1.83%
2018-08-09 0 2.180 2.160 2.200 2.160 2.240 630,000 1,383,080 2.1954 1.243 1.231 1.254 1.231 1.277 1,105,051 1.2516 -0.46%
2018-08-08 0 2.190 2.140 2.200 2.060 2.220 814,600 1,766,580 2.1686 1.249 1.220 1.254 1.174 1.266 1,428,848 1.2364 4.78%
2018-08-07 0 2.090 2.090 2.100 2.000 2.130 258,000 541,040 2.0971 1.192 1.192 1.197 1.140 1.214 452,545 1.1956 -3.24%
2018-08-06 0 2.160 1.920 2.170 2.160 2.190 73,400 159,998 2.1798 1.231 1.095 1.237 1.231 1.249 128,747 1.2427 -2.70%
2018-08-03 0 4.440 4.420 4.440 4.410 4.500 1,296,000 5,798,560 4.4742 1.266 1.260 1.266 1.257 1.283 4,546,494 1.2754 -0.45%
2018-08-02 0 4.460 4.450 4.460 4.440 4.540 1,220,000 5,445,240 4.4633 1.271 1.268 1.271 1.266 1.294 4,279,879 1.2723 -0.89%
2018-08-01 0 4.500 4.460 4.500 4.500 4.530 401,000 1,803,895 4.4985 1.283 1.271 1.283 1.283 1.291 1,406,747 1.2823 0.45%
2018-07-31 0 4.480 4.480 4.520 4.460 4.540 185,000 831,940 4.4970 1.277 1.277 1.288 1.271 1.294 648,998 1.2819 -0.22%
2018-07-30 0 4.490 4.460 4.500 4.450 4.530 215,000 964,720 4.4871 1.280 1.271 1.283 1.268 1.291 754,241 1.2791 -1.97%
2018-07-27 0 4.580 4.540 4.580 4.510 4.720 193,000 874,670 4.5320 1.306 1.294 1.306 1.286 1.345 677,063 1.2919 -0.65%
2018-07-26 0 4.610 4.510 4.610 4.570 4.640 221,000 1,009,870 4.5695 1.314 1.286 1.314 1.303 1.323 775,289 1.3026 2.44%
2018-07-25 0 4.500 4.500 4.510 4.470 4.540 351,000 1,579,000 4.4986 1.283 1.283 1.286 1.274 1.294 1,231,342 1.2823 -1.53%
2018-07-24 0 4.570 4.550 4.570 4.500 4.590 51,000 231,570 4.5406 1.303 1.297 1.303 1.283 1.308 178,913 1.2943 1.11%
2018-07-23 0 4.520 4.480 4.520 4.470 4.600 337,000 1,522,985 4.5192 1.288 1.277 1.288 1.274 1.311 1,182,229 1.2882 -2.16%
2018-07-20 0 4.620 4.600 4.620 4.550 4.630 157,000 722,500 4.6019 1.317 1.311 1.317 1.297 1.320 550,771 1.3118 0.43%
2018-07-19 0 4.600 4.580 4.610 4.590 4.610 83,000 381,820 4.6002 1.311 1.306 1.314 1.308 1.314 291,172 1.3113 0.00%
2018-07-18 0 4.600 4.580 4.590 4.590 4.680 145,000 668,660 4.6114 1.311 1.306 1.308 1.308 1.334 508,674 1.3145 -1.50%
2018-07-17 0 4.670 4.630 4.670 4.630 4.780 79,000 374,300 4.7380 1.331 1.320 1.331 1.320 1.363 277,140 1.3506 -0.21%
2018-07-16 0 4.680 4.620 4.680 4.620 4.720 299,000 1,395,800 4.6682 1.334 1.317 1.334 1.317 1.345 1,048,921 1.3307 0.65%
2018-07-13 0 4.650 4.620 4.650 4.570 4.740 274,000 1,276,870 4.6601 1.326 1.317 1.326 1.303 1.351 961,219 1.3284 1.75%
2018-07-12 0 4.570 4.550 4.560 4.550 4.800 1,109,000 5,110,150 4.6079 1.303 1.297 1.300 1.297 1.368 3,890,480 1.3135 -3.79%
2018-07-11 0 4.750 4.720 4.750 4.590 4.750 362,000 1,698,390 4.6917 1.354 1.345 1.354 1.308 1.354 1,269,931 1.3374 0.64%
2018-07-10 0 4.720 4.670 4.720 4.630 4.740 316,000 1,487,240 4.7065 1.345 1.331 1.345 1.320 1.351 1,108,559 1.3416 1.94%
2018-07-09 0 4.630 4.600 4.630 4.530 4.680 452,000 2,086,450 4.6160 1.320 1.311 1.320 1.291 1.334 1,585,660 1.3158 2.21%
2018-07-06 0 4.530 4.530 4.550 4.530 4.670 340,000 1,576,730 4.6374 1.291 1.291 1.297 1.291 1.331 1,192,753 1.3219 -3.82%
2018-07-05 0 4.710 4.680 4.710 4.650 4.760 200,000 940,690 4.7035 1.343 1.334 1.343 1.326 1.357 701,619 1.3407 -1.05%
2018-07-04 0 4.760 4.720 4.760 4.590 4.790 309,000 1,439,010 4.6570 1.357 1.345 1.357 1.308 1.365 1,084,002 1.3275 1.93%
2018-07-03 0 4.670 4.660 4.670 4.630 4.860 563,000 2,643,930 4.6961 1.331 1.328 1.331 1.320 1.385 1,975,059 1.3387 -3.91%
2018-06-29 0 4.860 4.860 4.870 4.680 5.000 979,000 4,768,250 4.8705 1.385 1.385 1.388 1.334 1.425 3,434,427 1.3884 1.67%
2018-06-28 0 4.780 4.780 4.840 4.760 4.970 792,000 3,833,630 4.8404 1.363 1.363 1.380 1.357 1.417 2,778,413 1.3798 -4.59%
2018-06-27 0 5.010 4.950 5.020 4.650 5.020 1,866,000 9,103,670 4.8787 1.428 1.411 1.431 1.326 1.431 6,546,109 1.3907 5.92%
2018-06-26 0 4.730 4.730 4.790 4.690 4.820 732,000 3,474,790 4.7470 1.348 1.348 1.365 1.337 1.374 2,567,927 1.3531 -2.87%
2018-06-25 0 4.870 4.870 4.890 4.660 4.880 2,289,000 11,068,940 4.8357 1.388 1.388 1.394 1.328 1.391 8,030,035 1.3784 5.18%
2018-06-22 0 4.630 4.600 4.730 4.500 4.760 711,000 3,281,570 4.6154 1.320 1.311 1.348 1.283 1.357 2,494,257 1.3157 2.89%
2018-06-21 0 4.500 4.490 4.520 4.470 4.520 1,404,000 6,317,830 4.4999 1.283 1.280 1.288 1.274 1.288 4,925,369 1.2827 0.67%
2018-06-20 0 4.470 4.460 4.510 4.360 4.500 610,000 2,704,410 4.4335 1.274 1.271 1.286 1.243 1.283 2,139,939 1.2638 1.13%
2018-06-19 0 4.420 4.380 4.450 4.160 4.520 1,808,000 7,775,340 4.3005 1.260 1.249 1.268 1.186 1.288 6,342,640 1.2259 -1.34%
2018-06-15 0 4.480 4.460 4.500 4.360 4.680 2,854,000 12,667,460 4.4385 1.277 1.271 1.283 1.243 1.334 10,012,110 1.2652 -1.32%
2018-06-14 0 4.540 4.520 4.550 4.390 4.660 1,629,000 7,405,280 4.5459 1.294 1.288 1.297 1.251 1.328 5,714,690 1.2958 -1.73%
2018-06-13 0 4.620 4.570 4.630 4.550 4.640 145,000 663,650 4.5769 1.317 1.303 1.320 1.297 1.323 508,674 1.3047 1.54%
2018-06-12 0 4.550 4.550 4.600 4.530 4.630 394,000 1,800,985 4.5710 1.297 1.297 1.311 1.291 1.320 1,382,190 1.3030 -1.52%
2018-06-11 0 4.620 4.600 4.630 4.570 4.630 243,000 1,118,740 4.6039 1.317 1.311 1.320 1.303 1.320 852,468 1.3124 -0.65%
2018-06-08 0 4.650 4.600 4.650 4.600 4.660 1,036,000 4,769,420 4.6037 1.326 1.311 1.326 1.311 1.328 3,634,389 1.3123 0.87%
2018-06-07 0 4.610 4.600 4.650 4.600 4.700 391,000 1,826,260 4.6707 1.314 1.311 1.326 1.311 1.340 1,371,666 1.3314 0.22%
2018-06-06 0 4.600 4.590 4.620 4.540 4.650 420,000 1,927,750 4.5899 1.311 1.308 1.317 1.294 1.326 1,473,401 1.3084 0.44%
2018-06-05 0 4.580 4.540 4.560 4.490 4.680 838,000 3,861,440 4.6079 1.306 1.294 1.300 1.280 1.334 2,939,785 1.3135 -1.51%
2018-06-04 0 4.650 4.620 4.650 4.600 4.940 1,589,000 7,442,120 4.6835 1.326 1.317 1.326 1.311 1.408 5,574,367 1.3351 -3.93%
2018-06-01 0 4.840 4.820 4.840 4.830 4.970 1,590,000 7,674,585 4.8268 1.380 1.374 1.380 1.377 1.417 5,577,875 1.3759 -0.21%
2018-05-31 0 4.850 4.700 4.860 4.690 4.950 730,000 3,549,210 4.8619 1.383 1.340 1.385 1.337 1.411 2,560,911 1.3859 0.41%
2018-05-30 0 4.830 4.770 4.840 4.630 4.860 1,577,000 7,431,760 4.7126 1.377 1.360 1.380 1.320 1.385 5,532,269 1.3433 3.21%
2018-05-29 0 4.680 4.580 4.680 4.470 4.930 1,059,000 5,084,130 4.8009 1.334 1.306 1.334 1.274 1.405 3,715,075 1.3685 -4.10%
2018-05-28 0 4.880 4.880 4.900 4.810 5.020 839,000 4,126,770 4.9187 1.391 1.391 1.397 1.371 1.431 2,943,294 1.4021 0.41%
2018-05-25 0 4.980 4.970 4.980 4.600 4.980 2,253,000 10,946,790 4.8588 1.385 1.383 1.385 1.280 1.385 8,098,897 1.3516 8.26%
2018-05-24 0 4.600 4.580 4.610 4.500 4.600 750,612 3,393,971 4.5216 1.280 1.274 1.282 1.252 1.280 2,698,238 1.2578 2.22%
2018-05-23 0 4.500 4.450 4.500 4.400 4.500 646,237 2,893,099 4.4768 1.252 1.238 1.252 1.224 1.252 2,323,039 1.2454 1.81%
2018-05-21 0 4.420 4.410 4.440 4.420 4.490 160,000 713,500 4.4594 1.230 1.227 1.235 1.230 1.249 575,155 1.2405 -1.34%
2018-05-18 0 4.480 4.470 4.480 4.420 4.500 1,571,000 6,982,710 4.4448 1.246 1.243 1.246 1.230 1.252 5,647,300 1.2365 1.13%
2018-05-17 0 4.430 4.400 4.430 4.330 4.450 649,000 2,861,660 4.4093 1.232 1.224 1.232 1.205 1.238 2,332,971 1.2266 0.91%
2018-05-16 0 4.390 4.380 4.400 4.350 4.440 716,882 3,132,006 4.3689 1.221 1.218 1.224 1.210 1.235 2,576,988 1.2154 0.69%
2018-05-15 0 4.360 4.340 4.360 4.350 4.430 785,000 3,427,970 4.3668 1.213 1.207 1.213 1.210 1.232 2,821,853 1.2148 -0.46%
2018-05-14 0 4.380 4.370 4.380 4.350 4.450 737,000 3,224,730 4.3755 1.218 1.216 1.218 1.210 1.238 2,649,306 1.2172 0.00%
2018-05-11 0 4.380 4.360 4.370 4.340 4.420 1,202,000 5,249,850 4.3676 1.218 1.213 1.216 1.207 1.230 4,320,850 1.2150 -0.23%
2018-05-10 0 4.390 4.390 4.400 4.350 4.400 368,000 1,606,900 4.3666 1.221 1.221 1.224 1.210 1.224 1,322,856 1.2147 0.00%
2018-05-09 0 4.390 4.370 4.390 4.380 4.450 139,000 610,850 4.3946 1.221 1.216 1.221 1.218 1.238 499,666 1.2225 0.23%
2018-05-08 0 4.380 4.380 4.450 4.370 4.540 199,000 882,030 4.4323 1.218 1.218 1.238 1.216 1.263 715,349 1.2330 -2.67%
2018-05-07 0 4.500 4.450 4.500 4.400 4.550 166,000 739,920 4.4573 1.252 1.238 1.252 1.224 1.266 596,723 1.2400 1.12%
2018-05-04 0 4.450 4.430 4.500 4.380 4.500 83,000 368,000 4.4337 1.238 1.232 1.252 1.218 1.252 298,362 1.2334 0.00%
2018-05-03 0 4.450 4.420 4.450 4.390 4.460 78,000 345,690 4.4319 1.238 1.230 1.238 1.221 1.241 280,388 1.2329 -1.11%
2018-05-02 0 4.500 4.410 4.510 4.350 4.530 209,000 918,250 4.3935 1.252 1.227 1.255 1.210 1.260 751,296 1.2222 0.67%
2018-04-30 0 4.470 4.350 4.480 4.350 4.490 204,000 902,640 4.4247 1.243 1.210 1.246 1.210 1.249 733,322 1.2309 2.76%
2018-04-27 0 4.350 4.350 4.360 4.300 4.400 138,000 600,790 4.3536 1.210 1.210 1.213 1.196 1.224 496,071 1.2111 -0.23%
2018-04-26 0 4.360 4.340 4.390 4.350 4.410 313,000 1,373,910 4.3895 1.213 1.207 1.221 1.210 1.227 1,125,146 1.2211 -0.91%
2018-04-25 0 4.400 4.400 4.410 4.370 4.470 1,053,000 4,623,920 4.3912 1.224 1.224 1.227 1.216 1.243 3,785,237 1.2216 0.00%
2018-04-24 0 4.400 4.340 4.470 4.310 4.440 299,955 1,309,764 4.3665 1.224 1.207 1.243 1.199 1.235 1,078,253 1.2147 1.15%
2018-04-23 0 4.350 4.350 4.380 4.350 4.480 290,000 1,289,009 4.4449 1.210 1.210 1.218 1.210 1.246 1,042,468 1.2365 -0.68%
2018-04-20 0 4.380 4.380 4.470 4.330 4.550 122,000 544,680 4.4646 1.218 1.218 1.243 1.205 1.266 438,555 1.2420 -1.13%
2018-04-19 0 4.430 4.410 4.460 4.360 4.460 89,000 391,380 4.3975 1.232 1.227 1.241 1.213 1.241 319,930 1.2233 2.31%
2018-04-18 0 4.330 4.330 4.370 4.320 4.490 231,000 1,006,620 4.3577 1.205 1.205 1.216 1.202 1.249 830,380 1.2122 -3.78%
2018-04-17 0 4.500 4.370 4.520 4.400 4.550 347,000 1,538,920 4.4349 1.252 1.216 1.257 1.224 1.266 1,247,367 1.2337 0.00%
2018-04-16 0 4.500 4.450 4.500 4.450 4.500 35,000 156,330 4.4666 1.252 1.238 1.252 1.238 1.252 125,815 1.2425 -0.88%
2018-04-13 0 4.540 4.430 4.540 4.430 4.590 342,000 1,533,220 4.4831 1.263 1.232 1.263 1.232 1.277 1,229,393 1.2471 1.34%
2018-04-12 0 4.480 4.450 4.500 4.420 4.500 394,000 1,767,480 4.4860 1.246 1.238 1.252 1.230 1.252 1,416,318 1.2479 -0.44%
2018-04-11 0 4.500 4.460 4.540 4.430 4.540 131,000 585,860 4.4722 1.252 1.241 1.263 1.232 1.263 470,908 1.2441 0.90%
2018-04-10 0 4.460 4.420 4.470 4.420 4.560 149,000 667,370 4.4790 1.241 1.230 1.243 1.230 1.269 535,613 1.2460 -2.19%
2018-04-09 0 4.560 4.530 4.570 4.490 4.620 535,000 2,432,820 4.5473 1.269 1.260 1.271 1.249 1.285 1,923,174 1.2650 -0.44%
2018-04-06 0 4.580 4.500 4.580 4.450 4.580 698,000 3,168,630 4.5396 1.274 1.252 1.274 1.238 1.274 2,509,112 1.2628 2.23%
2018-04-04 0 4.480 4.460 4.480 4.420 4.620 1,222,000 5,486,510 4.4898 1.246 1.241 1.246 1.230 1.285 4,392,744 1.2490 1.59%
2018-04-03 0 4.410 4.390 4.410 4.260 4.420 738,000 3,235,380 4.3840 1.227 1.221 1.227 1.185 1.230 2,652,901 1.2196 2.56%
2018-03-29 0 4.300 4.300 4.330 4.300 4.330 63,000 271,900 4.3159 1.196 1.196 1.205 1.196 1.205 226,467 1.2006 0.47%
2018-03-28 0 4.280 4.250 4.280 4.240 4.320 199,000 851,950 4.2812 1.191 1.182 1.191 1.180 1.202 715,349 1.1910 -1.61%
2018-03-27 0 4.350 4.300 4.350 4.170 4.350 474,000 2,032,170 4.2873 1.210 1.196 1.210 1.160 1.210 1,703,896 1.1927 2.11%
2018-03-26 0 4.260 4.250 4.300 4.240 4.290 120,000 513,340 4.2778 1.185 1.182 1.196 1.180 1.193 431,366 1.1900 -1.84%
2018-03-23 0 4.340 4.300 4.340 4.270 4.480 415,000 1,805,510 4.3506 1.207 1.196 1.207 1.188 1.246 1,491,808 1.2103 -3.12%
2018-03-22 0 4.480 4.410 4.480 4.400 4.480 297,000 1,315,670 4.4299 1.246 1.227 1.246 1.224 1.246 1,067,631 1.2323 0.67%
2018-03-21 0 4.450 4.410 4.450 4.410 4.510 224,000 999,660 4.4628 1.238 1.227 1.238 1.227 1.255 805,217 1.2415 -0.67%
2018-03-20 0 4.480 4.420 4.490 4.360 4.480 118,000 516,450 4.3767 1.246 1.230 1.249 1.213 1.246 424,177 1.2175 1.36%
2018-03-19 0 4.420 4.420 4.450 4.300 4.420 412,000 1,791,170 4.3475 1.230 1.230 1.238 1.196 1.230 1,481,023 1.2094 1.38%
2018-03-16 0 4.360 4.360 4.500 4.350 4.490 187,000 815,950 4.3634 1.213 1.213 1.252 1.210 1.249 672,212 1.2138 -2.68%
2018-03-15 0 4.480 4.420 4.480 4.410 4.500 33,000 146,760 4.4473 1.246 1.230 1.246 1.227 1.252 118,626 1.2372 -0.44%
2018-03-14 0 4.500 4.450 4.500 4.450 4.500 290,000 1,293,030 4.4587 1.252 1.238 1.252 1.238 1.252 1,042,468 1.2404 0.22%
2018-03-13 0 4.490 4.300 4.490 4.430 4.500 146,000 654,340 4.4818 1.249 1.196 1.249 1.232 1.252 524,829 1.2468 0.45%
2018-03-12 0 4.470 4.420 4.480 4.410 4.480 117,000 519,960 4.4441 1.243 1.230 1.246 1.227 1.246 420,582 1.2363 1.36%
2018-03-09 0 4.410 4.320 4.430 4.300 4.430 87,000 377,870 4.3433 1.227 1.202 1.232 1.196 1.232 312,740 1.2083 0.46%
2018-03-08 0 4.390 4.360 4.390 4.380 4.400 185,000 812,150 4.3900 1.221 1.213 1.221 1.218 1.224 665,023 1.2212 0.00%
2018-03-07 0 4.390 4.320 4.400 4.310 4.430 34,000 148,890 4.3791 1.221 1.202 1.224 1.199 1.232 122,220 1.2182 -0.23%
2018-03-06 0 4.400 4.380 4.400 4.190 4.440 3,748,000 15,807,590 4.2176 1.224 1.218 1.224 1.166 1.235 13,472,999 1.1733 3.04%
2018-03-05 0 4.270 4.230 4.290 4.220 4.290 867,000 3,675,380 4.2392 1.188 1.177 1.193 1.174 1.193 3,116,620 1.1793 0.95%
2018-03-02 0 4.230 4.230 4.270 4.210 4.270 62,000 264,140 4.2603 1.177 1.177 1.188 1.171 1.188 222,872 1.1852 -0.94%
2018-03-01 0 4.270 4.250 4.270 4.250 4.290 52,000 222,210 4.2733 1.188 1.182 1.188 1.182 1.193 186,925 1.1888 0.00%
2018-02-28 0 4.270 4.250 4.270 4.220 4.290 192,000 816,060 4.2503 1.188 1.182 1.188 1.174 1.193 690,186 1.1824 0.71%
2018-02-27 0 4.240 4.230 4.240 4.230 4.300 1,889,000 8,092,270 4.2839 1.180 1.177 1.180 1.177 1.196 6,790,420 1.1917 -1.40%
2018-02-26 0 4.300 4.300 4.330 4.210 4.370 1,114,000 4,770,160 4.2820 1.196 1.196 1.205 1.171 1.216 4,004,515 1.1912 -0.69%
2018-02-23 0 4.330 4.280 4.330 4.230 4.370 101,000 436,050 4.3173 1.205 1.191 1.205 1.177 1.216 363,066 1.2010 -0.69%
2018-02-22 0 4.360 4.360 4.400 4.320 4.500 100,000 438,460 4.3846 1.213 1.213 1.224 1.202 1.252 359,472 1.2197 -3.54%
2018-02-21 0 4.520 4.420 4.540 4.410 4.590 117,000 526,810 4.5026 1.257 1.230 1.263 1.227 1.277 420,582 1.2526 0.89%
2018-02-20 0 4.480 4.390 4.500 4.190 4.490 251,000 1,093,930 4.3583 1.246 1.221 1.252 1.166 1.249 902,274 1.2124 1.36%
2018-02-15 0 4.420 4.390 4.420 4.330 4.430 92,000 401,010 4.3588 1.230 1.221 1.230 1.205 1.232 330,714 1.2126 2.08%
2018-02-14 0 4.330 4.250 4.330 4.250 4.340 30,969 132,485 4.2780 1.205 1.182 1.205 1.182 1.207 111,325 1.1901 -1.14%
2018-02-13 0 4.380 4.350 4.380 4.220 4.400 82,000 353,280 4.3083 1.218 1.210 1.218 1.174 1.224 294,767 1.1985 3.79%
2018-02-12 0 4.220 4.200 4.210 4.150 4.250 295,000 1,228,520 4.1645 1.174 1.168 1.171 1.154 1.182 1,060,441 1.1585 1.44%
2018-02-09 0 4.160 4.150 4.180 3.930 4.250 298,000 1,236,680 4.1499 1.157 1.154 1.163 1.093 1.182 1,071,226 1.1545 -4.15%
2018-02-08 0 4.340 4.320 4.390 4.300 4.500 630,437 2,784,290 4.4164 1.207 1.202 1.221 1.196 1.252 2,266,243 1.2286 -3.56%
2018-02-07 0 4.500 4.470 4.510 4.430 4.580 191,000 856,320 4.4834 1.252 1.243 1.255 1.232 1.274 686,591 1.2472 0.00%
2018-02-06 0 4.500 4.400 4.500 4.410 4.720 969,000 4,422,000 4.5635 1.252 1.224 1.252 1.227 1.313 3,483,281 1.2695 -5.06%
2018-02-05 0 4.740 4.720 4.740 4.690 4.750 164,000 773,700 4.7177 1.319 1.313 1.319 1.305 1.321 589,534 1.3124 -1.25%
2018-02-02 0 4.800 4.730 4.800 4.600 4.840 851,500 4,043,595 4.7488 1.335 1.316 1.335 1.280 1.346 3,060,901 1.3210 5.03%
2018-02-01 0 4.570 4.550 4.570 4.500 4.590 808,000 3,662,560 4.5329 1.271 1.266 1.271 1.252 1.277 2,904,531 1.2610 1.78%
2018-01-31 0 4.490 4.470 4.500 4.460 4.500 1,271,000 5,645,030 4.4414 1.249 1.243 1.252 1.241 1.252 4,568,885 1.2355 0.00%
2018-01-30 0 4.490 4.490 4.530 4.440 4.540 99,000 443,040 4.4752 1.249 1.249 1.260 1.235 1.263 355,877 1.2449 -1.10%
2018-01-29 0 4.540 4.530 4.540 4.530 4.620 525,000 2,389,070 4.5506 1.263 1.260 1.263 1.260 1.285 1,887,226 1.2659 0.00%
2018-01-26 0 4.540 4.540 4.550 4.530 4.590 186,000 845,400 4.5452 1.263 1.263 1.266 1.260 1.277 668,617 1.2644 0.44%
2018-01-25 0 4.520 4.520 4.570 4.520 4.600 476,000 2,167,220 4.5530 1.257 1.257 1.271 1.257 1.280 1,711,085 1.2666 -0.66%
2018-01-24 0 4.550 4.520 4.550 4.500 4.550 564,000 2,540,300 4.5041 1.266 1.257 1.266 1.252 1.266 2,027,420 1.2530 1.34%
2018-01-23 0 4.490 4.490 4.500 4.400 4.500 131,000 587,080 4.4815 1.249 1.249 1.252 1.224 1.252 470,908 1.2467 -0.22%
2018-01-22 0 4.500 4.410 4.500 4.340 4.500 115,000 511,270 4.4458 1.252 1.227 1.252 1.207 1.252 413,392 1.2368 2.04%
2018-01-19 0 4.410 4.380 4.410 4.380 4.430 278,000 1,223,520 4.4012 1.227 1.218 1.227 1.218 1.232 999,331 1.2243 -0.90%
2018-01-18 0 4.450 4.450 4.510 4.450 4.510 47,000 209,290 4.4530 1.238 1.238 1.255 1.238 1.255 168,952 1.2388 -1.11%
2018-01-17 0 4.500 4.450 4.520 4.460 4.520 110,000 492,300 4.4755 1.252 1.238 1.257 1.241 1.257 395,419 1.2450 -0.44%
2018-01-16 0 4.520 4.480 4.520 4.460 4.520 50,500 227,475 4.5045 1.257 1.246 1.257 1.241 1.257 181,533 1.2531 0.00%
2018-01-15 0 4.520 4.520 4.560 4.510 4.590 24,000 108,860 4.5358 1.257 1.257 1.269 1.255 1.277 86,273 1.2618 -1.74%
2018-01-12 0 4.600 4.520 4.590 4.440 4.610 314,000 1,425,280 4.5391 1.280 1.257 1.277 1.235 1.282 1,128,741 1.2627 3.14%
2018-01-11 0 4.460 4.450 4.500 4.430 4.540 139,000 623,620 4.4865 1.241 1.238 1.252 1.232 1.263 499,666 1.2481 0.45%
2018-01-10 0 4.440 4.440 4.480 4.440 4.520 286,000 1,276,830 4.4644 1.235 1.235 1.246 1.235 1.257 1,028,089 1.2419 -2.63%
2018-01-09 0 4.560 4.500 4.560 4.500 4.580 249,000 1,128,600 4.5325 1.269 1.252 1.269 1.252 1.274 895,085 1.2609 0.44%
2018-01-08 0 4.540 4.480 4.500 4.470 4.600 329,000 1,491,070 4.5321 1.263 1.246 1.252 1.243 1.280 1,182,662 1.2608 -1.09%
2018-01-05 0 4.590 4.580 4.590 4.520 4.680 226,000 1,037,820 4.5921 1.277 1.274 1.277 1.257 1.302 812,406 1.2775 0.44%
2018-01-04 0 4.570 4.510 4.570 4.440 4.570 370,000 1,668,490 4.5094 1.271 1.255 1.271 1.235 1.271 1,330,045 1.2545 2.93%
2018-01-03 0 4.440 4.400 4.440 4.320 4.440 147,000 642,280 4.3693 1.235 1.224 1.235 1.202 1.235 528,423 1.2155 1.83%
2018-01-02 0 4.360 4.350 4.360 4.250 4.380 151,000 653,910 4.3305 1.213 1.210 1.213 1.182 1.218 542,802 1.2047 2.11%
2017-12-29 0 4.270 4.250 4.280 4.210 4.270 448,000 1,905,190 4.2527 1.188 1.182 1.191 1.171 1.188 1,610,433 1.1830 0.71%
2017-12-28 0 4.240 4.200 4.280 4.220 4.300 124,000 530,490 4.2781 1.180 1.168 1.191 1.174 1.196 445,745 1.1901 -0.24%
2017-12-27 0 4.250 4.250 4.270 4.230 4.290 141,000 599,690 4.2531 1.182 1.182 1.188 1.177 1.193 506,855 1.1832 -0.70%
2017-12-22 0 4.280 4.260 4.280 4.240 4.290 75,000 320,590 4.2745 1.191 1.185 1.191 1.180 1.193 269,604 1.1891 -0.23%
2017-12-21 0 4.290 4.260 4.290 4.230 4.300 136,000 581,330 4.2745 1.193 1.185 1.193 1.177 1.196 488,882 1.1891 0.47%
2017-12-20 0 4.270 4.200 4.270 4.200 4.270 407,000 1,732,020 4.2556 1.188 1.168 1.188 1.168 1.188 1,463,050 1.1838 0.00%
2017-12-19 0 4.270 4.230 4.280 4.190 4.290 139,000 590,330 4.2470 1.188 1.177 1.191 1.166 1.193 499,666 1.1815 0.47%
2017-12-18 0 4.250 4.200 4.290 4.200 4.250 214,000 900,880 4.2097 1.182 1.168 1.193 1.168 1.182 769,269 1.1711 1.43%
2017-12-15 0 4.190 4.190 4.280 4.190 4.280 341,000 1,433,760 4.2046 1.166 1.166 1.191 1.166 1.191 1,225,798 1.1697 0.00%
2017-12-14 0 4.190 4.190 4.210 4.170 4.230 168,000 706,490 4.2053 1.166 1.166 1.171 1.160 1.177 603,912 1.1699 -0.71%
2017-12-13 0 4.220 4.180 4.220 4.160 4.240 188,000 789,710 4.2006 1.174 1.163 1.174 1.157 1.180 675,807 1.1685 1.44%
2017-12-12 0 4.160 4.150 4.160 4.150 4.200 319,000 1,329,510 4.1677 1.157 1.154 1.157 1.154 1.168 1,146,715 1.1594 -0.95%
2017-12-11 0 4.200 4.200 4.210 4.160 4.270 152,000 638,925 4.2035 1.168 1.168 1.171 1.157 1.188 546,397 1.1693 -1.64%
2017-12-08 0 4.270 4.250 4.270 4.250 4.290 25,000 106,770 4.2708 1.188 1.182 1.188 1.182 1.193 89,868 1.1881 -0.23%
2017-12-07 0 4.280 4.180 4.300 4.180 4.280 131,000 552,950 4.2210 1.191 1.163 1.196 1.163 1.191 470,908 1.1742 0.47%
2017-12-06 0 4.260 4.220 4.270 4.220 4.290 170,000 720,980 4.2411 1.185 1.174 1.188 1.174 1.193 611,102 1.1798 -0.23%
2017-12-05 0 4.270 4.240 4.270 4.250 4.370 187,000 799,270 4.2742 1.188 1.180 1.188 1.182 1.216 672,212 1.1890 -2.29%
2017-12-04 0 4.370 4.290 4.370 4.180 4.380 675,000 2,835,560 4.2008 1.216 1.193 1.216 1.163 1.218 2,426,434 1.1686 0.92%
2017-12-01 0 4.330 4.250 4.340 4.210 4.360 1,429,000 6,043,130 4.2289 1.205 1.182 1.207 1.171 1.213 5,136,850 1.1764 3.10%
2017-11-30 0 4.200 4.140 4.210 4.140 4.290 473,000 1,981,370 4.1889 1.168 1.152 1.171 1.152 1.193 1,700,301 1.1653 0.72%
2017-11-29 0 4.170 4.160 4.170 4.170 4.240 166,000 696,780 4.1975 1.160 1.157 1.160 1.160 1.180 596,723 1.1677 -0.48%
2017-11-28 0 4.190 4.160 4.190 4.160 4.230 407,000 1,708,180 4.1970 1.166 1.157 1.166 1.157 1.177 1,463,050 1.1675 -1.41%
2017-11-27 0 4.250 4.230 4.250 4.220 4.300 147,000 624,240 4.2465 1.182 1.177 1.182 1.174 1.196 528,423 1.1813 0.00%
2017-11-24 0 4.250 4.230 4.250 4.250 4.300 234,000 1,001,630 4.2805 1.182 1.177 1.182 1.182 1.196 841,164 1.1908 0.00%
2017-11-23 0 4.250 4.220 4.250 4.250 4.390 167,000 714,080 4.2759 1.182 1.174 1.182 1.182 1.221 600,318 1.1895 -1.16%
2017-11-22 0 4.300 4.280 4.320 4.280 4.430 1,007,000 4,389,672 4.3592 1.196 1.191 1.202 1.191 1.232 3,619,880 1.2127 -2.27%
2017-11-21 0 4.400 4.390 4.400 4.390 4.430 208,840 920,520 4.4078 1.224 1.221 1.224 1.221 1.232 750,721 1.2262 0.00%
2017-11-20 0 4.400 4.390 4.400 4.390 4.480 338,000 1,490,950 4.4111 1.224 1.221 1.224 1.221 1.246 1,215,014 1.2271 -0.68%
2017-11-17 0 4.430 4.430 4.450 4.430 4.470 412,000 1,836,980 4.4587 1.232 1.232 1.238 1.232 1.243 1,481,023 1.2403 -0.89%
2017-11-16 0 4.470 4.460 4.470 4.460 4.510 250,000 1,120,380 4.4815 1.243 1.241 1.243 1.241 1.255 898,679 1.2467 -0.22%
2017-11-15 0 4.480 4.480 4.500 4.480 4.500 140,000 628,970 4.4926 1.246 1.246 1.252 1.246 1.252 503,260 1.2498 -0.44%
2017-11-14 0 4.500 4.500 4.520 4.500 4.590 276,000 1,247,570 4.5202 1.252 1.252 1.257 1.252 1.277 992,142 1.2575 0.22%
2017-11-13 0 4.490 4.490 4.510 4.480 4.600 630,000 2,854,340 4.5307 1.249 1.249 1.255 1.246 1.280 2,264,672 1.2604 -0.66%
2017-11-10 0 4.520 4.520 4.550 4.490 4.600 819,000 3,708,660 4.5283 1.257 1.257 1.266 1.249 1.280 2,944,073 1.2597 0.89%
2017-11-09 0 4.480 4.470 4.480 4.470 4.540 431,000 1,947,470 4.5185 1.246 1.243 1.246 1.243 1.263 1,549,323 1.2570 -0.67%
2017-11-08 0 4.510 4.510 4.560 4.470 4.670 1,278,000 5,800,200 4.5385 1.255 1.255 1.269 1.243 1.299 4,594,048 1.2625 -1.53%
2017-11-07 0 4.580 4.580 4.600 4.580 4.670 992,000 4,559,275 4.5960 1.274 1.274 1.280 1.274 1.299 3,565,959 1.2786 -0.22%
2017-11-06 0 4.590 4.590 4.610 4.570 4.700 331,000 1,523,860 4.6038 1.277 1.277 1.282 1.271 1.307 1,189,851 1.2807 -0.65%
2017-11-03 0 4.620 4.620 4.640 4.610 4.760 335,000 1,549,870 4.6265 1.285 1.285 1.291 1.282 1.324 1,204,230 1.2870 -0.22%
2017-11-02 0 4.630 4.620 4.760 - - 0 0 - 1.288 1.285 1.324 - - 0 - 0.00%
2017-11-01 0 4.630 4.630 4.640 4.630 4.770 151,000 703,220 4.6571 1.288 1.288 1.291 1.288 1.327 542,802 1.2955 0.22%
2017-10-31 0 4.620 4.620 4.650 4.620 4.700 669,000 3,124,440 4.6703 1.285 1.285 1.294 1.285 1.307 2,404,866 1.2992 -1.70%
2017-10-30 0 4.700 4.700 4.760 4.700 4.760 528,000 2,485,120 4.7067 1.307 1.307 1.324 1.307 1.324 1,898,011 1.3093 -0.21%
2017-10-27 0 4.710 4.710 4.730 4.680 4.750 980,000 4,611,990 4.7061 1.310 1.310 1.316 1.302 1.321 3,522,823 1.3092 -0.42%
2017-10-26 0 4.730 4.730 4.750 4.700 4.850 393,000 1,870,340 4.7591 1.316 1.316 1.321 1.307 1.349 1,412,724 1.3239 -0.84%
2017-10-25 0 4.770 4.750 4.820 4.730 4.850 319,000 1,529,010 4.7931 1.327 1.321 1.341 1.316 1.349 1,146,715 1.3334 0.42%
2017-10-24 0 4.750 4.710 4.750 4.660 4.850 696,000 3,316,280 4.7648 1.321 1.310 1.321 1.296 1.349 2,501,923 1.3255 -1.86%
2017-10-23 0 4.840 4.780 4.850 4.640 4.850 928,000 4,373,290 4.7126 1.346 1.330 1.349 1.291 1.349 3,335,897 1.3110 5.45%
2017-10-20 0 4.590 4.690 4.720 4.500 4.720 2,058,000 9,409,428 4.5721 1.277 1.305 1.313 1.252 1.313 7,397,927 1.2719 0.66%
2017-10-19 0 4.560 4.560 4.590 4.550 4.670 519,000 2,370,055 4.5666 1.269 1.269 1.277 1.266 1.299 1,865,658 1.2704 -0.65%
2017-10-18 0 4.590 4.570 4.590 4.550 4.640 184,000 844,230 4.5882 1.277 1.271 1.277 1.266 1.291 661,428 1.2764 0.22%
2017-10-17 0 4.580 4.570 4.580 4.560 4.620 464,000 2,121,540 4.5723 1.274 1.271 1.274 1.269 1.285 1,667,949 1.2719 -0.65%
2017-10-16 0 4.610 4.580 4.610 4.570 4.670 305,000 1,408,164 4.6169 1.282 1.274 1.282 1.271 1.299 1,096,389 1.2844 0.66%
2017-10-13 0 4.580 4.570 4.580 4.560 4.600 188,000 859,745 4.5731 1.274 1.271 1.274 1.269 1.280 675,807 1.2722 0.44%
2017-10-12 0 4.560 4.520 4.560 4.500 4.600 344,000 1,569,125 4.5614 1.269 1.257 1.269 1.252 1.280 1,236,583 1.2689 0.88%
2017-10-11 0 4.520 4.500 4.550 4.470 4.570 275,514 1,245,267 4.5198 1.257 1.252 1.266 1.243 1.271 990,395 1.2573 0.89%
2017-10-10 0 4.480 4.480 4.500 4.480 4.530 140,000 631,670 4.5119 1.246 1.246 1.252 1.246 1.260 503,260 1.2552 -0.44%
2017-10-09 0 4.500 4.500 4.570 4.480 4.600 459,000 2,078,550 4.5284 1.252 1.252 1.271 1.246 1.280 1,649,975 1.2597 0.00%
2017-10-06 0 4.500 4.490 4.510 4.430 4.600 976,000 4,401,160 4.5094 1.252 1.249 1.255 1.232 1.280 3,508,444 1.2544 0.90%
2017-10-04 0 4.460 4.450 4.460 4.430 4.480 250,000 1,115,560 4.4622 1.241 1.238 1.241 1.232 1.246 898,679 1.2413 -0.67%
2017-10-03 0 4.490 4.480 4.490 4.470 4.600 436,000 1,963,990 4.5046 1.249 1.246 1.249 1.243 1.280 1,567,297 1.2531 -0.22%
2017-09-29 0 4.500 4.480 4.500 4.480 4.520 159,000 715,080 4.4974 1.252 1.246 1.252 1.246 1.257 571,560 1.2511 1.58%
2017-09-28 0 4.430 4.430 4.470 4.420 4.450 247,000 1,096,150 4.4379 1.232 1.232 1.243 1.230 1.238 887,895 1.2345 0.00%
2017-09-27 0 4.430 4.430 4.460 4.410 4.480 211,000 936,335 4.4376 1.232 1.232 1.241 1.227 1.246 758,485 1.2345 -1.56%
2017-09-26 0 4.500 4.500 4.550 4.400 4.520 701,000 3,129,075 4.4637 1.252 1.252 1.266 1.224 1.257 2,519,897 1.2417 0.67%
2017-09-25 0 4.470 4.460 4.540 4.440 4.590 458,000 2,057,510 4.4924 1.243 1.241 1.263 1.235 1.277 1,646,380 1.2497 -1.32%
2017-09-22 0 4.530 4.530 4.560 4.410 4.530 482,522 2,169,568 4.4963 1.260 1.260 1.269 1.227 1.260 1,734,530 1.2508 1.80%
2017-09-21 0 4.450 4.450 4.490 4.450 4.570 608,000 2,719,130 4.4723 1.238 1.238 1.249 1.238 1.271 2,185,588 1.2441 -1.11%
2017-09-20 0 4.500 4.500 4.510 4.490 4.600 343,000 1,553,450 4.5290 1.252 1.252 1.255 1.249 1.280 1,232,988 1.2599 -0.88%
2017-09-19 0 4.540 4.540 4.570 4.480 4.590 449,000 2,029,520 4.5201 1.263 1.263 1.271 1.246 1.277 1,614,028 1.2574 -1.73%
2017-09-18 0 4.620 4.590 4.620 4.400 4.660 321,000 1,472,790 4.5881 1.285 1.277 1.285 1.224 1.296 1,153,904 1.2764 -1.07%
2017-09-15 0 4.700 4.730 4.740 4.650 4.750 350,000 1,637,750 4.6793 1.299 1.307 1.310 1.285 1.313 1,266,233 1.2934 0.86%
2017-09-14 0 4.660 4.660 4.680 4.600 4.820 577,000 2,685,170 4.6537 1.288 1.288 1.294 1.271 1.332 2,087,476 1.2863 -1.48%
2017-09-13 0 4.730 4.660 4.760 4.630 4.770 138,437 653,018 4.7171 1.307 1.288 1.316 1.280 1.318 500,839 1.3038 0.64%
2017-09-12 0 4.700 4.660 4.700 4.590 4.840 669,000 3,138,580 4.6914 1.299 1.288 1.299 1.269 1.338 2,420,314 1.2968 -1.26%
2017-09-11 0 4.760 4.760 4.800 4.750 4.800 30,000 143,520 4.7840 1.316 1.316 1.327 1.313 1.327 108,534 1.3223 -0.83%
2017-09-08 0 4.800 4.720 4.800 4.720 4.800 211,000 1,004,150 4.7590 1.327 1.305 1.327 1.305 1.327 763,358 1.3154 -0.83%
2017-09-07 0 4.840 4.790 4.800 4.780 4.850 526,000 2,534,610 4.8187 1.338 1.324 1.327 1.321 1.341 1,902,968 1.3319 1.89%
2017-09-06 0 4.750 4.720 4.740 4.720 4.810 370,000 1,760,870 4.7591 1.313 1.305 1.310 1.305 1.330 1,338,589 1.3155 -1.25%
2017-09-05 0 4.810 4.800 4.810 4.710 4.850 706,000 3,393,510 4.8067 1.330 1.327 1.330 1.302 1.341 2,554,173 1.3286 3.00%
2017-09-04 0 4.670 4.650 4.670 4.590 4.680 273,000 1,269,100 4.6487 1.291 1.285 1.291 1.269 1.294 987,662 1.2850 1.08%
2017-09-01 0 4.620 4.560 4.620 4.500 4.680 531,000 2,431,130 4.5784 1.277 1.260 1.277 1.244 1.294 1,921,057 1.2655 -0.86%
2017-08-31 0 4.660 4.610 4.660 4.600 4.740 1,727,000 8,034,710 4.6524 1.288 1.274 1.288 1.271 1.310 6,247,957 1.2860 -1.89%
2017-08-30 0 4.750 4.690 4.750 4.700 4.890 419,200 1,990,766 4.7490 1.313 1.296 1.313 1.299 1.352 1,516,586 1.3127 0.42%
2017-08-29 0 4.730 4.730 4.760 4.680 4.950 956,000 4,568,110 4.7784 1.307 1.307 1.316 1.294 1.368 3,458,626 1.3208 -4.44%
2017-08-28 0 4.950 4.950 4.970 4.850 5.000 632,000 3,109,020 4.9193 1.368 1.368 1.374 1.341 1.382 2,286,455 1.3598 -0.60%
2017-08-25 0 4.980 4.900 5.000 4.840 5.080 792,000 3,921,480 4.9514 1.377 1.354 1.382 1.338 1.404 2,865,305 1.3686 3.97%
2017-08-24 0 4.790 4.760 4.790 4.700 4.800 912,000 4,365,720 4.7870 1.324 1.316 1.324 1.299 1.327 3,299,442 1.3232 2.13%
2017-08-22 0 4.690 4.660 4.690 4.520 4.780 356,000 1,664,440 4.6754 1.296 1.288 1.296 1.249 1.321 1,287,940 1.2923 1.08%
2017-08-21 0 4.640 4.550 4.640 4.500 4.640 220,000 1,000,480 4.5476 1.283 1.258 1.283 1.244 1.283 795,918 1.2570 3.11%
2017-08-18 0 4.500 4.450 4.510 4.450 4.560 240,000 1,081,720 4.5072 1.244 1.230 1.247 1.230 1.260 868,274 1.2458 0.45%
2017-08-17 0 4.480 4.460 4.490 4.450 4.510 164,000 733,720 4.4739 1.238 1.233 1.241 1.230 1.247 593,321 1.2366 -0.22%
2017-08-16 0 4.490 4.480 4.540 4.480 4.510 72,000 322,880 4.4844 1.241 1.238 1.255 1.238 1.247 260,482 1.2395 0.45%
2017-08-15 0 4.470 4.410 4.460 4.410 4.550 284,000 1,269,560 4.4703 1.236 1.219 1.233 1.219 1.258 1,027,458 1.2356 -0.22%
2017-08-14 0 4.480 4.450 4.480 4.400 4.480 276,000 1,225,080 4.4387 1.238 1.230 1.238 1.216 1.238 998,515 1.2269 0.00%
2017-08-11 0 4.480 4.480 4.500 4.430 4.540 236,000 1,057,840 4.4824 1.238 1.238 1.244 1.224 1.255 853,803 1.2390 -1.10%
2017-08-10 0 4.530 4.530 4.550 4.530 4.630 112,000 511,440 4.5664 1.252 1.252 1.258 1.252 1.280 405,195 1.2622 -1.52%
2017-08-09 0 4.600 4.600 4.640 4.600 4.740 628,000 2,938,580 4.6793 1.271 1.271 1.283 1.271 1.310 2,271,984 1.2934 -1.71%
2017-08-08 0 4.680 4.660 4.680 4.650 4.790 160,000 747,600 4.6725 1.294 1.288 1.294 1.285 1.324 578,849 1.2915 0.43%
2017-08-07 0 4.660 4.650 4.680 4.660 4.700 140,000 654,840 4.6774 1.288 1.285 1.294 1.288 1.299 506,493 1.2929 -0.21%
2017-08-04 0 4.670 4.660 4.670 4.660 4.740 188,000 880,960 4.6860 1.291 1.288 1.291 1.288 1.310 680,148 1.2952 -0.21%
2017-08-03 0 4.680 4.670 4.680 4.660 4.700 260,000 1,217,760 4.6837 1.294 1.291 1.294 1.288 1.299 940,630 1.2946 -0.85%
2017-08-02 0 4.720 4.700 4.720 4.660 4.830 372,000 1,766,800 4.7495 1.305 1.299 1.305 1.288 1.335 1,345,825 1.3128 1.29%
2017-08-01 0 4.660 4.660 4.690 4.650 4.710 356,000 1,670,123 4.6914 1.288 1.288 1.296 1.285 1.302 1,287,940 1.2967 -0.85%
2017-07-31 0 4.700 4.650 4.700 4.630 4.700 388,000 1,812,480 4.6713 1.299 1.285 1.299 1.280 1.299 1,403,710 1.2912 -1.67%
2017-07-28 0 4.780 4.700 4.780 4.710 4.780 24,000 114,440 4.7683 1.321 1.299 1.321 1.302 1.321 86,827 1.3180 1.49%
2017-07-27 0 4.710 4.700 4.710 4.700 4.770 300,000 1,424,080 4.7469 1.302 1.299 1.302 1.299 1.318 1,085,343 1.3121 -2.08%
2017-07-26 0 4.810 4.790 4.810 4.780 4.840 528,000 2,536,260 4.8035 1.330 1.324 1.330 1.321 1.338 1,910,203 1.3277 -0.62%
2017-07-25 0 4.840 4.810 4.840 4.790 4.850 432,000 2,085,160 4.8268 1.338 1.330 1.338 1.324 1.341 1,562,894 1.3342 0.83%
2017-07-24 0 4.800 4.760 4.810 4.760 4.810 388,000 1,856,080 4.7837 1.327 1.316 1.330 1.316 1.330 1,403,710 1.3223 -0.21%
2017-07-21 0 4.810 4.790 4.810 4.750 4.880 508,000 2,440,600 4.8043 1.330 1.324 1.330 1.313 1.349 1,837,847 1.3280 0.63%
2017-07-20 0 4.780 4.770 4.800 4.730 4.890 1,029,251 4,978,082 4.8366 1.321 1.318 1.327 1.307 1.352 3,723,634 1.3369 -4.02%
2017-07-19 0 4.980 4.910 4.980 4.800 5.010 636,000 3,146,000 4.9465 1.377 1.357 1.377 1.327 1.385 2,300,927 1.3673 -0.80%
2017-07-18 0 5.020 4.910 5.040 4.910 5.110 976,000 4,872,080 4.9919 1.388 1.357 1.393 1.357 1.412 3,530,982 1.3798 -1.76%
2017-07-17 0 5.110 5.040 5.130 4.970 5.130 968,000 4,916,040 5.0786 1.412 1.393 1.418 1.374 1.418 3,502,039 1.4038 0.39%
2017-07-14 0 5.090 5.080 5.150 5.080 5.250 460,000 2,373,760 5.1603 1.407 1.404 1.424 1.404 1.451 1,664,192 1.4264 -0.59%
2017-07-13 0 5.120 5.100 5.140 5.100 5.240 532,000 2,740,760 5.1518 1.415 1.410 1.421 1.410 1.448 1,924,675 1.4240 -2.85%
2017-07-12 0 5.270 5.250 5.280 5.150 5.320 588,000 3,071,840 5.2242 1.457 1.451 1.459 1.424 1.471 2,127,272 1.4440 2.13%
2017-07-11 0 5.160 5.090 5.220 5.090 5.280 632,000 3,284,720 5.1973 1.426 1.407 1.443 1.407 1.459 2,286,455 1.4366 -1.53%
2017-07-10 0 5.240 5.220 5.250 5.180 5.500 928,000 4,885,840 5.2649 1.448 1.443 1.451 1.432 1.520 3,357,327 1.4553 -0.95%
2017-07-07 0 5.290 5.200 5.290 5.130 5.350 1,140,000 6,033,320 5.2924 1.462 1.437 1.462 1.418 1.479 4,124,303 1.4629 0.38%
2017-07-06 0 5.270 5.120 5.270 5.070 5.300 364,000 1,886,840 5.1836 1.457 1.415 1.457 1.401 1.465 1,316,883 1.4328 -0.57%
2017-07-05 0 5.300 5.190 5.300 5.180 5.300 684,000 3,577,200 5.2298 1.465 1.435 1.465 1.432 1.465 2,474,582 1.4456 1.34%
2017-07-04 0 5.230 5.200 5.230 5.010 5.230 920,000 4,724,720 5.1356 1.446 1.437 1.446 1.385 1.446 3,328,385 1.4195 2.35%
2017-07-03 0 5.110 5.110 5.120 5.020 5.150 564,000 2,871,200 5.0908 1.412 1.412 1.415 1.388 1.424 2,040,444 1.4071 0.59%
2017-06-30 0 5.080 5.020 5.100 5.000 5.170 600,000 3,043,120 5.0719 1.404 1.388 1.410 1.382 1.429 2,170,686 1.4019 2.21%
2017-06-29 0 4.970 4.930 4.980 4.780 4.980 656,000 3,217,200 4.9043 1.374 1.363 1.377 1.321 1.377 2,373,283 1.3556 2.26%
2017-06-28 0 4.860 4.860 4.870 4.740 4.860 616,000 2,964,840 4.8131 1.343 1.343 1.346 1.310 1.343 2,228,571 1.3304 1.89%
2017-06-27 0 4.770 4.700 4.800 4.550 4.780 884,000 4,143,640 4.6874 1.318 1.299 1.327 1.258 1.321 3,198,143 1.2956 1.27%
2017-06-26 0 4.710 4.710 4.730 4.600 4.730 556,000 2,591,920 4.6617 1.302 1.302 1.307 1.271 1.307 2,011,502 1.2885 1.95%
2017-06-23 0 4.620 4.610 4.690 4.480 4.670 844,000 3,878,040 4.5948 1.277 1.274 1.296 1.238 1.291 3,053,431 1.2701 2.44%
2017-06-22 0 4.510 4.510 4.580 4.420 4.570 604,000 2,728,360 4.5172 1.247 1.247 1.266 1.222 1.263 2,185,157 1.2486 -1.10%
2017-06-21 0 4.560 4.500 4.560 4.420 4.580 740,321 3,330,874 4.4992 1.260 1.244 1.260 1.222 1.266 2,678,340 1.2436 3.64%
2017-06-20 0 4.400 4.390 4.480 4.360 4.520 936,000 4,144,680 4.4281 1.216 1.213 1.238 1.205 1.249 3,386,270 1.2240 0.46%
2017-06-19 0 4.380 4.380 4.400 4.370 4.480 700,000 3,078,000 4.3971 1.211 1.211 1.216 1.208 1.238 2,532,467 1.2154 -0.45%
2017-06-16 0 4.400 4.390 4.480 4.370 4.590 568,000 2,523,280 4.4424 1.216 1.213 1.238 1.208 1.269 2,054,916 1.2279 -0.45%
2017-06-15 0 4.420 4.400 4.480 4.400 4.570 2,504,000 11,198,200 4.4721 1.222 1.216 1.238 1.216 1.263 9,058,995 1.2361 -1.34%
2017-06-14 0 4.480 4.470 4.500 4.400 4.730 1,520,000 6,904,160 4.5422 1.238 1.236 1.244 1.216 1.307 5,499,070 1.2555 2.75%
2017-06-13 0 4.360 4.350 4.400 4.360 4.400 56,000 245,120 4.3771 1.205 1.202 1.216 1.205 1.216 202,597 1.2099 0.00%
2017-06-12 0 4.360 4.360 4.400 4.300 4.410 100,000 438,360 4.3836 1.205 1.205 1.216 1.189 1.219 361,781 1.2117 -0.91%
2017-06-09 0 4.400 4.380 4.430 4.380 4.460 264,000 1,166,600 4.4189 1.216 1.211 1.224 1.211 1.233 955,102 1.2214 -0.90%
2017-06-08 0 4.440 4.410 4.440 4.360 4.440 512,000 2,260,200 4.4145 1.227 1.219 1.227 1.205 1.227 1,852,318 1.2202 0.68%
2017-06-07 0 4.410 4.400 4.450 4.400 4.450 172,000 761,400 4.4267 1.219 1.216 1.230 1.216 1.230 622,263 1.2236 -0.90%
2017-06-06 0 4.450 4.400 4.530 4.400 4.530 168,000 752,440 4.4788 1.230 1.216 1.252 1.216 1.252 607,792 1.2380 -1.77%
2017-06-05 0 4.530 4.490 4.560 4.460 4.600 308,667 1,396,401 4.5240 1.252 1.241 1.260 1.233 1.271 1,116,698 1.2505 -2.79%
2017-06-02 0 4.660 4.630 4.670 4.410 4.670 756,000 3,390,560 4.4849 1.288 1.280 1.291 1.219 1.291 2,735,064 1.2397 2.42%
2017-06-01 0 4.550 4.540 4.600 4.310 4.680 768,000 3,412,880 4.4439 1.258 1.255 1.271 1.191 1.294 2,778,478 1.2283 3.41%
2017-05-31 0 4.400 4.350 4.400 4.350 4.430 620,000 2,716,000 4.3806 1.216 1.202 1.216 1.202 1.224 2,243,042 1.2109 -1.12%
2017-05-29 0 4.450 4.370 4.450 4.420 4.460 24,000 106,560 4.4400 1.230 1.208 1.230 1.222 1.233 86,827 1.2273 1.14%
2017-05-26 0 4.500 4.460 4.500 4.440 4.510 140,000 628,200 4.4871 1.216 1.205 1.216 1.200 1.219 518,005 1.2127 0.45%
2017-05-25 0 4.480 4.480 4.500 4.480 4.590 328,000 1,475,360 4.4980 1.211 1.211 1.216 1.211 1.241 1,213,611 1.2157 0.00%
2017-05-24 0 4.480 4.480 4.490 4.480 4.500 164,000 735,560 4.4851 1.211 1.211 1.214 1.211 1.216 606,805 1.2122 -0.67%
2017-05-23 0 4.510 4.500 4.510 4.500 4.560 340,000 1,537,740 4.5228 1.219 1.216 1.219 1.216 1.232 1,258,011 1.2224 0.00%
2017-05-22 0 4.510 4.500 4.550 4.500 4.620 396,000 1,818,840 4.5930 1.219 1.216 1.230 1.216 1.249 1,465,213 1.2413 -1.53%
2017-05-19 0 4.580 4.580 4.650 4.580 4.650 196,000 904,440 4.6145 1.238 1.238 1.257 1.238 1.257 725,206 1.2471 -1.08%
2017-05-18 0 4.630 4.630 4.670 4.580 4.730 328,000 1,520,480 4.6356 1.251 1.251 1.262 1.238 1.278 1,213,611 1.2529 -1.70%
2017-05-17 0 4.710 4.710 4.740 4.620 4.790 280,000 1,321,680 4.7203 1.273 1.273 1.281 1.249 1.295 1,036,009 1.2757 1.29%
2017-05-16 0 4.650 4.640 4.700 4.620 4.750 714,000 3,349,740 4.6915 1.257 1.254 1.270 1.249 1.284 2,641,823 1.2680 -0.85%
2017-05-15 0 4.690 4.690 4.750 4.690 4.760 64,000 303,160 4.7369 1.268 1.268 1.284 1.268 1.286 236,802 1.2802 -2.49%
2017-05-12 0 4.810 4.700 4.820 4.720 4.810 12,000 57,160 4.7633 1.300 1.270 1.303 1.276 1.300 44,400 1.2874 0.00%
2017-05-11 0 4.810 4.710 4.810 4.710 4.830 120,000 575,840 4.7987 1.300 1.273 1.300 1.273 1.305 444,004 1.2969 -0.82%
2017-05-10 0 4.850 4.660 4.850 4.720 4.850 456,000 2,190,680 4.8041 1.311 1.259 1.311 1.276 1.311 1,687,215 1.2984 1.68%
2017-05-09 0 4.770 4.650 4.770 4.620 4.790 32,000 149,640 4.6763 1.289 1.257 1.289 1.249 1.295 118,401 1.2638 2.80%
2017-05-08 0 4.640 4.610 4.720 4.640 4.640 4,000 18,560 4.6400 1.254 1.246 1.276 1.254 1.254 14,800 1.2540 0.00%
2017-05-05 0 4.640 4.640 4.790 4.640 4.720 8,000 37,440 4.6800 1.254 1.254 1.295 1.254 1.276 29,600 1.2649 -1.69%
2017-05-04 0 4.720 4.690 4.820 4.550 4.820 392,000 1,859,040 4.7424 1.276 1.268 1.303 1.230 1.303 1,450,413 1.2817 -0.21%
2017-05-02 0 4.730 4.680 4.730 4.560 4.840 367,597 1,726,293 4.6962 1.278 1.265 1.278 1.232 1.308 1,360,121 1.2692 3.73%
2017-04-28 0 4.560 4.540 4.600 4.560 4.600 28,000 128,000 4.5714 1.232 1.227 1.243 1.232 1.243 103,601 1.2355 -0.87%
2017-04-27 0 4.600 4.540 4.600 4.540 4.640 96,000 441,160 4.5954 1.243 1.227 1.243 1.227 1.254 355,203 1.2420 0.00%
2017-04-26 0 4.600 4.590 4.600 4.580 4.670 256,000 1,185,720 4.6317 1.243 1.241 1.243 1.238 1.262 947,208 1.2518 -0.43%
2017-04-25 0 4.620 4.570 4.600 4.530 4.680 468,000 2,152,800 4.6000 1.249 1.235 1.243 1.224 1.265 1,731,615 1.2432 0.65%
2017-04-24 0 4.590 4.530 4.590 4.550 4.630 28,000 128,000 4.5714 1.241 1.224 1.241 1.230 1.251 103,601 1.2355 -1.29%
2017-04-21 0 4.650 4.530 4.650 4.530 4.660 116,000 531,960 4.5859 1.257 1.224 1.257 1.224 1.259 429,204 1.2394 -0.21%
2017-04-20 0 4.660 4.560 4.680 4.600 4.700 254,000 1,182,440 4.6553 1.259 1.232 1.265 1.243 1.270 939,808 1.2582 0.87%
2017-04-19 0 4.620 4.530 4.650 4.540 4.700 840,000 3,876,520 4.6149 1.249 1.224 1.257 1.227 1.270 3,108,027 1.2473 1.09%
2017-04-18 0 4.570 4.490 4.570 4.420 4.570 416,000 1,877,440 4.5131 1.235 1.214 1.235 1.195 1.235 1,539,213 1.2197 1.11%
2017-04-13 0 4.520 4.520 4.590 4.510 4.560 60,000 271,520 4.5253 1.222 1.222 1.241 1.219 1.232 222,002 1.2231 -1.74%
2017-04-12 0 4.600 4.550 4.680 4.480 4.670 308,000 1,406,280 4.5658 1.243 1.230 1.265 1.211 1.262 1,139,610 1.2340 4.07%
2017-04-11 0 4.420 4.390 4.520 4.420 4.540 128,000 577,080 4.5084 1.195 1.186 1.222 1.195 1.227 473,604 1.2185 -2.21%
2017-04-10 0 4.520 4.510 4.630 4.520 4.650 60,000 274,280 4.5713 1.222 1.219 1.251 1.222 1.257 222,002 1.2355 -1.09%
2017-04-07 0 4.570 4.500 4.650 4.550 4.680 124,000 567,680 4.5781 1.235 1.216 1.257 1.230 1.265 458,804 1.2373 -2.77%
2017-04-06 0 4.700 4.550 4.700 4.560 4.700 36,000 167,880 4.6633 1.270 1.230 1.270 1.232 1.270 133,201 1.2603 0.43%
2017-04-05 0 4.680 4.660 4.680 4.480 4.740 636,000 2,953,360 4.6436 1.265 1.259 1.265 1.211 1.281 2,353,221 1.2550 4.00%
2017-04-03 0 4.500 4.500 4.580 4.500 4.570 484,000 2,181,738 4.5077 1.216 1.216 1.238 1.216 1.235 1,790,816 1.2183 -0.22%
2017-03-31 0 4.510 4.450 4.510 4.460 4.510 820,000 3,692,020 4.5025 1.219 1.203 1.219 1.205 1.219 3,034,026 1.2169 1.12%
2017-03-30 0 4.460 4.450 4.520 4.450 4.640 260,000 1,170,440 4.5017 1.205 1.203 1.222 1.203 1.254 962,008 1.2167 -1.11%
2017-03-29 0 4.510 4.510 4.520 4.410 4.540 576,000 2,601,532 4.5165 1.219 1.219 1.222 1.192 1.227 2,131,219 1.2207 -0.22%
2017-03-28 0 4.520 4.520 4.550 4.500 4.690 654,000 2,975,844 4.5502 1.222 1.222 1.230 1.216 1.268 2,419,821 1.2298 1.12%
2017-03-27 0 4.470 4.470 4.490 4.320 4.520 624,000 2,803,260 4.4924 1.208 1.208 1.214 1.168 1.222 2,308,820 1.2142 -1.11%
2017-03-24 0 4.520 4.500 4.610 4.520 4.690 608,000 2,790,200 4.5891 1.222 1.216 1.246 1.222 1.268 2,249,620 1.2403 -3.00%
2017-03-23 0 4.660 4.620 4.740 4.640 4.860 216,000 1,020,440 4.7243 1.259 1.249 1.281 1.254 1.314 799,207 1.2768 -1.69%
2017-03-22 0 4.740 4.700 4.740 4.710 4.840 140,000 663,680 4.7406 1.281 1.270 1.281 1.273 1.308 518,005 1.2812 -2.67%
2017-03-21 0 4.870 4.800 4.890 4.770 4.890 484,000 2,338,440 4.8315 1.316 1.297 1.322 1.289 1.322 1,790,816 1.3058 0.62%
2017-03-20 0 4.840 4.820 4.840 4.600 4.840 1,148,000 5,501,000 4.7918 1.308 1.303 1.308 1.243 1.308 4,247,637 1.2951 2.98%
2017-03-17 0 4.700 4.600 4.950 4.420 4.730 648,000 2,974,160 4.5898 1.270 1.243 1.338 1.195 1.278 2,397,621 1.2405 4.44%
2017-03-16 0 4.500 4.410 4.510 4.370 4.590 592,000 2,622,960 4.4307 1.216 1.192 1.219 1.181 1.241 2,190,419 1.1975 2.04%
2017-03-15 0 4.410 4.400 4.430 4.360 4.430 208,000 916,560 4.4065 1.192 1.189 1.197 1.178 1.197 769,607 1.1909 1.15%
2017-03-14 0 4.360 4.350 4.400 4.310 4.460 648,000 2,844,200 4.3892 1.178 1.176 1.189 1.165 1.205 2,397,621 1.1863 1.63%
2017-03-13 0 4.290 4.280 4.340 4.210 4.370 184,000 788,080 4.2830 1.159 1.157 1.173 1.138 1.181 680,806 1.1576 1.66%
2017-03-10 0 4.220 4.220 4.260 4.220 4.330 784,000 3,341,660 4.2623 1.141 1.141 1.151 1.141 1.170 2,900,825 1.1520 -2.09%
2017-03-09 0 4.310 4.310 4.340 4.310 4.390 740,000 3,222,360 4.3545 1.165 1.165 1.173 1.165 1.186 2,738,024 1.1769 -2.27%
2017-03-08 0 4.410 4.400 4.410 4.400 4.440 60,000 264,680 4.4113 1.192 1.189 1.192 1.189 1.200 222,002 1.1922 -1.12%
2017-03-07 0 4.460 4.420 4.470 4.410 4.470 136,000 605,320 4.4509 1.205 1.195 1.208 1.192 1.208 503,204 1.2029 -0.22%
2017-03-06 0 4.470 4.450 4.470 4.340 4.480 148,000 655,440 4.4286 1.208 1.203 1.208 1.173 1.211 547,605 1.1969 1.82%
2017-03-03 0 4.390 4.380 4.400 4.380 4.480 416,400 1,839,344 4.4173 1.186 1.184 1.189 1.184 1.211 1,540,693 1.1938 -1.57%
2017-03-02 0 4.460 4.410 4.510 4.400 4.490 216,000 956,520 4.4283 1.205 1.192 1.219 1.189 1.214 799,207 1.1968 1.13%
2017-03-01 0 4.410 4.410 4.490 4.390 4.400 20,000 87,880 4.3940 1.192 1.192 1.214 1.186 1.189 74,001 1.1876 -0.68%
2017-02-28 0 4.440 4.370 4.480 4.330 4.500 932,000 4,065,760 4.3624 1.200 1.181 1.211 1.170 1.216 3,448,430 1.1790 0.00%
2017-02-27 0 4.440 4.430 4.490 4.410 4.550 536,000 2,390,280 4.4595 1.200 1.197 1.214 1.192 1.230 1,983,217 1.2053 -0.22%
2017-02-24 0 4.450 4.450 4.610 4.400 4.630 156,000 700,560 4.4908 1.203 1.203 1.246 1.189 1.251 577,205 1.2137 -0.45%
2017-02-23 0 4.470 4.460 4.470 4.420 4.550 2,348,000 10,419,040 4.4374 1.208 1.205 1.208 1.195 1.230 8,687,676 1.1993 -1.97%
2017-02-22 0 4.560 4.560 4.680 4.480 4.680 592,000 2,721,640 4.5974 1.232 1.232 1.265 1.211 1.265 2,190,419 1.2425 -2.98%
2017-02-21 0 4.700 4.690 4.850 4.650 4.770 140,000 657,280 4.6949 1.270 1.268 1.311 1.257 1.289 518,005 1.2689 -0.63%
2017-02-20 0 4.730 4.720 4.750 4.710 4.790 252,000 1,192,640 4.7327 1.278 1.276 1.284 1.273 1.295 932,408 1.2791 -1.46%
2017-02-17 0 4.800 4.800 4.880 4.790 4.880 107,000 518,440 4.8452 1.297 1.297 1.319 1.295 1.319 395,903 1.3095 -2.24%
2017-02-16 0 4.910 4.860 4.910 4.720 4.940 305,185 1,486,439 4.8706 1.327 1.314 1.327 1.276 1.335 1,129,194 1.3164 1.45%
2017-02-15 0 4.840 4.790 4.880 4.640 4.860 412,000 1,960,360 4.7582 1.308 1.295 1.319 1.254 1.314 1,524,413 1.2860 -0.21%
2017-02-14 0 4.850 4.810 4.870 4.730 4.870 154,000 738,660 4.7965 1.311 1.300 1.316 1.278 1.316 569,805 1.2963 0.62%
2017-02-13 0 4.820 4.810 4.840 4.710 4.840 676,000 3,201,884 4.7365 1.303 1.300 1.308 1.273 1.308 2,501,222 1.2801 2.12%
2017-02-10 0 4.720 4.680 4.740 4.610 4.740 130,000 610,680 4.6975 1.276 1.265 1.281 1.246 1.281 481,004 1.2696 -0.63%
2017-02-09 0 4.750 4.750 4.760 4.730 4.780 140,000 664,720 4.7480 1.284 1.284 1.286 1.278 1.292 518,005 1.2832 -0.84%
2017-02-08 0 4.790 4.760 4.800 4.710 4.800 92,000 438,920 4.7709 1.295 1.286 1.297 1.273 1.297 340,403 1.2894 -1.24%
2017-02-07 0 4.850 4.750 4.860 4.750 4.850 156,000 744,120 4.7700 1.311 1.284 1.314 1.284 1.311 577,205 1.2892 1.46%
2017-02-06 0 4.780 4.770 4.800 4.750 4.840 100,000 479,680 4.7968 1.292 1.289 1.297 1.284 1.308 370,003 1.2964 0.00%
2017-02-03 0 4.780 4.750 4.850 4.740 4.800 206,900 987,739 4.7740 1.292 1.284 1.311 1.281 1.297 765,537 1.2903 0.42%
2017-02-02 0 4.760 4.750 4.760 4.730 4.780 300,000 1,423,520 4.7451 1.286 1.284 1.286 1.278 1.292 1,110,010 1.2824 0.00%
2017-02-01 0 4.760 4.760 4.770 4.730 4.890 184,000 876,280 4.7624 1.286 1.286 1.289 1.278 1.322 680,806 1.2871 0.21%
2017-01-27 0 4.750 4.760 4.770 4.750 4.800 116,000 551,200 4.7517 1.284 1.286 1.289 1.284 1.297 429,204 1.2842 -1.04%
2017-01-26 0 4.800 4.740 4.800 4.770 4.840 44,000 211,120 4.7982 1.297 1.281 1.297 1.289 1.308 162,801 1.2968 -0.41%
2017-01-25 0 4.820 4.730 4.820 4.840 4.840 4,000 19,360 4.8400 1.303 1.278 1.303 1.308 1.308 14,800 1.3081 -0.62%
2017-01-24 0 4.850 4.810 4.850 4.800 4.850 348,000 1,675,200 4.8138 1.311 1.300 1.311 1.297 1.311 1,287,611 1.3010 2.32%
2017-01-23 0 4.740 4.730 4.750 4.730 4.760 536,000 2,542,920 4.7443 1.281 1.278 1.284 1.278 1.286 1,983,217 1.2822 3.04%
2017-01-20 0 4.600 4.570 4.640 4.410 4.740 1,020,000 4,706,720 4.6144 1.243 1.235 1.254 1.192 1.281 3,774,033 1.2471 2.45%
2017-01-19 0 4.490 4.460 4.490 4.450 4.620 492,000 2,247,080 4.5672 1.214 1.205 1.214 1.203 1.249 1,820,416 1.2344 -0.88%
2017-01-18 0 4.530 4.470 4.530 4.430 4.540 452,000 2,022,200 4.4739 1.224 1.208 1.224 1.197 1.227 1,672,415 1.2091 0.67%
2017-01-17 0 4.500 4.450 4.500 4.500 4.550 188,000 847,840 4.5098 1.216 1.203 1.216 1.216 1.230 695,606 1.2189 -1.10%
2017-01-16 0 4.550 4.490 4.560 4.490 4.700 144,000 661,120 4.5911 1.230 1.214 1.232 1.214 1.270 532,805 1.2408 0.89%
2017-01-13 0 4.510 4.500 4.580 4.410 4.580 172,000 774,880 4.5051 1.219 1.216 1.238 1.192 1.238 636,406 1.2176 0.22%
2017-01-12 0 4.500 4.490 4.500 4.440 4.590 408,000 1,842,880 4.5169 1.216 1.214 1.216 1.200 1.241 1,509,613 1.2208 0.90%
2017-01-11 0 4.460 4.460 4.500 4.420 4.500 94,000 419,940 4.4674 1.205 1.205 1.216 1.195 1.216 347,803 1.2074 -1.76%
2017-01-10 0 4.540 4.470 4.540 4.340 4.550 188,000 839,920 4.4677 1.227 1.208 1.227 1.173 1.230 695,606 1.2075 3.65%
2017-01-09 0 4.380 4.380 4.410 4.350 4.510 588,000 2,620,825 4.4572 1.184 1.184 1.192 1.176 1.219 2,175,619 1.2046 -2.45%
2017-01-06 0 4.490 4.490 4.550 4.410 4.680 405,108 1,850,028 4.5668 1.214 1.214 1.230 1.192 1.265 1,498,913 1.2342 -3.02%
2017-01-05 0 4.630 4.620 4.630 4.580 4.680 275,200 1,276,176 4.6373 1.251 1.249 1.251 1.238 1.265 1,018,249 1.2533 0.43%
2017-01-04 0 4.610 4.600 4.660 4.600 4.700 216,000 1,006,160 4.6581 1.246 1.243 1.259 1.243 1.270 799,207 1.2589 -0.22%
2017-01-03 0 4.620 4.610 4.620 4.580 4.710 298,400 1,375,360 4.6091 1.249 1.246 1.249 1.238 1.273 1,104,090 1.2457 -0.86%
2016-12-30 0 4.660 4.620 4.660 4.560 4.700 568,000 2,645,400 4.6574 1.259 1.249 1.259 1.232 1.270 2,101,618 1.2587 0.65%
2016-12-29 0 4.630 4.590 4.630 4.520 4.800 569,772 2,654,098 4.6582 1.251 1.241 1.251 1.222 1.297 2,108,175 1.2590 -0.22%
2016-12-28 0 4.640 4.570 4.640 4.270 4.680 1,044,000 4,810,372 4.6076 1.254 1.235 1.254 1.154 1.265 3,862,834 1.2453 5.69%
2016-12-23 0 4.390 4.340 4.390 4.300 4.600 751,000 3,265,440 4.3481 1.186 1.173 1.186 1.162 1.243 2,778,724 1.1752 -0.68%
2016-12-22 0 4.420 4.400 4.410 4.360 4.440 128,000 562,920 4.3978 1.195 1.189 1.192 1.178 1.200 473,604 1.1886 0.00%
2016-12-21 0 4.420 4.390 4.420 4.390 4.490 208,000 919,160 4.4190 1.195 1.186 1.195 1.186 1.214 769,607 1.1943 0.00%
2016-12-20 0 4.420 4.410 4.460 4.400 4.520 92,000 408,040 4.4352 1.195 1.192 1.205 1.189 1.222 340,403 1.1987 -2.21%
2016-12-19 0 4.520 4.520 4.580 4.520 4.520 16,000 72,360 4.5225 1.222 1.222 1.238 1.222 1.222 59,201 1.2223 -1.74%
2016-12-16 0 4.600 4.520 4.620 4.520 4.660 184,000 850,560 4.6226 1.243 1.222 1.249 1.222 1.259 680,806 1.2493 2.22%
2016-12-15 0 4.500 4.500 4.510 4.480 4.510 328,000 1,492,486 4.5503 1.216 1.216 1.219 1.211 1.219 1,213,611 1.2298 -1.75%
2016-12-14 0 4.580 4.560 4.660 4.430 4.660 496,000 2,269,040 4.5747 1.238 1.232 1.259 1.197 1.259 1,835,216 1.2364 0.66%
2016-12-13 0 4.550 4.480 4.550 4.450 4.620 220,000 990,000 4.5000 1.230 1.211 1.230 1.203 1.249 814,007 1.2162 1.34%
2016-12-12 0 4.490 4.480 4.500 4.480 4.610 256,000 1,160,800 4.5344 1.214 1.211 1.216 1.211 1.246 947,208 1.2255 -2.39%
2016-12-09 0 4.600 4.560 4.600 4.550 4.600 272,000 1,243,400 4.5713 1.243 1.232 1.243 1.230 1.243 1,006,409 1.2355 0.00%
2016-12-08 0 4.600 4.560 4.600 4.550 4.710 920,000 4,270,900 4.6423 1.243 1.232 1.243 1.230 1.273 3,404,030 1.2547 -1.71%
2016-12-07 0 4.680 4.680 4.760 4.670 4.760 216,000 1,015,360 4.7007 1.265 1.265 1.286 1.262 1.286 799,207 1.2705 0.21%
2016-12-06 0 4.670 4.680 4.770 4.670 4.850 558,000 2,636,120 4.7242 1.262 1.265 1.289 1.262 1.311 2,064,618 1.2768 -0.43%
2016-12-05 0 4.690 4.690 4.700 4.680 4.750 698,000 3,283,440 4.7041 1.268 1.268 1.270 1.265 1.284 2,582,623 1.2714 -0.21%
2016-12-02 0 4.700 4.680 4.710 4.640 4.780 368,000 1,735,200 4.7152 1.270 1.265 1.273 1.254 1.292 1,361,612 1.2744 -0.63%
2016-12-01 0 4.730 4.720 4.750 4.710 4.790 330,000 1,562,740 4.7356 1.278 1.276 1.284 1.273 1.295 1,221,011 1.2799 -0.21%
2016-11-30 0 4.740 4.680 4.740 4.660 4.790 428,000 2,015,320 4.7087 1.281 1.265 1.281 1.259 1.295 1,583,614 1.2726 1.07%
2016-11-29 0 4.690 4.680 4.690 4.660 4.790 955,000 4,504,080 4.7163 1.268 1.265 1.268 1.259 1.295 3,533,531 1.2747 -0.42%
2016-11-28 0 4.710 4.710 4.730 4.650 4.890 656,000 3,120,600 4.7570 1.273 1.273 1.278 1.257 1.322 2,427,221 1.2857 -1.05%
2016-11-25 0 4.760 4.750 4.910 4.740 4.790 164,000 781,160 4.7632 1.286 1.284 1.327 1.281 1.295 606,805 1.2873 -0.83%
2016-11-24 0 4.800 4.790 4.880 4.750 4.930 688,098 3,296,665 4.7910 1.297 1.295 1.319 1.284 1.332 2,545,985 1.2948 0.00%
2016-11-23 0 4.800 4.770 4.800 4.600 4.850 628,000 3,008,840 4.7911 1.297 1.289 1.297 1.243 1.311 2,323,620 1.2949 0.00%
2016-11-22 0 4.800 4.800 4.810 4.800 4.860 372,000 1,790,040 4.8119 1.297 1.297 1.300 1.297 1.314 1,376,412 1.3005 0.00%
2016-11-21 0 4.800 4.780 4.820 4.750 4.950 289,000 1,393,070 4.8203 1.297 1.292 1.303 1.284 1.338 1,069,309 1.3028 0.00%
2016-11-18 0 4.800 4.800 4.970 4.790 4.970 520,000 2,532,440 4.8701 1.297 1.297 1.343 1.295 1.343 1,924,017 1.3162 -2.64%
2016-11-17 0 4.930 4.920 4.930 4.890 4.960 248,000 1,222,280 4.9285 1.332 1.330 1.332 1.322 1.341 917,608 1.3320 0.82%
2016-11-16 0 4.890 4.840 4.900 4.800 4.900 128,000 623,280 4.8694 1.322 1.308 1.324 1.297 1.324 473,604 1.3160 1.45%
2016-11-15 0 4.820 4.800 4.820 4.680 4.820 144,000 690,320 4.7939 1.303 1.297 1.303 1.265 1.303 532,805 1.2956 2.34%
2016-11-14 0 4.710 4.710 4.740 4.650 4.740 196,000 922,040 4.7043 1.273 1.273 1.281 1.257 1.281 725,206 1.2714 -0.42%
2016-11-11 0 4.730 4.730 4.760 4.610 4.790 308,000 1,458,320 4.7348 1.278 1.278 1.286 1.246 1.295 1,139,610 1.2797 0.21%
2016-11-10 0 4.720 4.720 4.740 4.650 4.760 200,000 940,720 4.7036 1.276 1.276 1.281 1.257 1.286 740,006 1.2712 1.51%
2016-11-09 0 4.650 4.660 4.700 4.610 4.780 720,000 3,366,160 4.6752 1.257 1.259 1.270 1.246 1.292 2,664,023 1.2636 -1.48%
2016-11-08 0 4.720 4.700 4.730 4.470 4.750 564,000 2,632,040 4.6667 1.276 1.270 1.278 1.208 1.284 2,086,818 1.2613 6.31%
2016-11-07 0 4.440 4.440 4.470 4.420 4.500 736,000 3,289,520 4.4695 1.200 1.200 1.208 1.195 1.216 2,723,224 1.2080 -0.45%
2016-11-04 0 4.460 4.460 4.480 4.430 4.500 102,000 455,920 4.4698 1.205 1.205 1.211 1.197 1.216 377,403 1.2080 -0.45%
2016-11-03 0 4.480 4.480 4.500 4.460 4.570 484,000 2,193,144 4.5313 1.211 1.211 1.216 1.205 1.235 1,790,816 1.2247 0.22%
2016-11-02 0 4.470 4.470 4.500 4.450 4.550 1,083,000 4,883,950 4.5096 1.208 1.208 1.216 1.203 1.230 4,007,135 1.2188 -1.54%
2016-11-01 0 4.540 4.530 4.570 4.500 4.670 996,000 4,545,040 4.5633 1.227 1.224 1.235 1.216 1.262 3,685,232 1.2333 -2.16%
2016-10-31 0 4.640 4.640 4.650 4.620 4.740 668,000 3,105,880 4.6495 1.254 1.254 1.257 1.249 1.281 2,471,622 1.2566 -0.64%
2016-10-28 0 4.670 4.660 4.690 4.660 4.750 632,000 2,970,120 4.6996 1.262 1.259 1.268 1.259 1.284 2,338,420 1.2701 -0.43%
2016-10-27 0 4.690 4.660 4.700 4.620 4.880 1,908,000 8,981,320 4.7072 1.268 1.259 1.270 1.249 1.319 7,059,662 1.2722 -3.70%
2016-10-26 0 4.870 4.860 4.880 4.830 4.890 168,000 818,000 4.8690 1.316 1.314 1.319 1.305 1.322 621,605 1.3159 -0.20%
2016-10-25 0 4.880 4.870 4.880 4.850 4.890 233,000 1,135,490 4.8733 1.319 1.316 1.319 1.311 1.322 862,108 1.3171 -0.61%
2016-10-24 0 4.910 4.880 4.910 4.860 5.000 608,000 2,979,600 4.9007 1.327 1.319 1.327 1.314 1.351 2,249,620 1.3245 -1.01%
2016-10-20 0 4.960 4.910 4.980 4.820 5.180 804,000 3,976,600 4.9460 1.341 1.327 1.346 1.303 1.400 2,974,826 1.3368 1.64%
2016-10-19 0 4.880 4.870 4.940 4.830 4.990 456,000 2,245,520 4.9244 1.319 1.316 1.335 1.305 1.349 1,687,215 1.3309 -1.81%
2016-10-18 0 4.970 4.950 4.980 4.910 4.990 140,000 692,120 4.9437 1.343 1.338 1.346 1.327 1.349 518,005 1.3361 -0.40%
2016-10-17 0 4.990 4.960 4.990 4.960 5.020 334,000 1,663,440 4.9804 1.349 1.341 1.349 1.341 1.357 1,235,811 1.3460 0.00%
2016-10-14 0 4.990 4.990 5.010 4.920 5.080 1,692,000 8,467,760 5.0046 1.349 1.349 1.354 1.330 1.373 6,260,455 1.3526 -0.80%
2016-10-13 0 5.030 5.020 5.060 5.000 5.100 172,000 864,440 5.0258 1.359 1.357 1.368 1.351 1.378 636,406 1.3583 -0.59%
2016-10-12 0 5.060 5.020 5.060 5.000 5.100 232,000 1,172,000 5.0517 1.368 1.357 1.368 1.351 1.378 858,407 1.3653 -0.20%
2016-10-11 0 5.070 5.040 5.140 5.010 5.150 124,000 627,360 5.0594 1.370 1.362 1.389 1.354 1.392 458,804 1.3674 -1.17%
2016-10-07 0 5.130 5.110 5.140 5.010 5.150 246,000 1,259,320 5.1192 1.386 1.381 1.389 1.354 1.392 910,208 1.3836 0.59%
2016-10-06 0 5.100 5.100 5.150 5.010 5.150 48,000 245,240 5.1092 1.378 1.378 1.392 1.354 1.392 177,602 1.3808 -0.78%
2016-10-05 0 5.140 5.070 5.150 4.960 5.150 184,000 936,160 5.0878 1.389 1.370 1.392 1.341 1.392 680,806 1.3751 1.38%
2016-10-04 0 5.070 5.010 5.080 4.970 5.080 252,000 1,264,560 5.0181 1.370 1.354 1.373 1.343 1.373 932,408 1.3562 0.20%
2016-10-03 0 5.060 5.060 5.100 5.040 5.100 32,000 162,120 5.0663 1.368 1.368 1.378 1.362 1.378 118,401 1.3692 -0.20%
2016-09-30 0 5.070 5.070 5.110 5.070 5.150 1,824,000 9,368,720 5.1364 1.370 1.370 1.381 1.370 1.392 6,748,859 1.3882 -2.87%
2016-09-29 0 5.220 5.180 5.230 5.090 5.270 164,000 849,400 5.1793 1.411 1.400 1.414 1.376 1.424 606,805 1.3998 2.55%
2016-09-28 0 5.090 5.090 5.170 5.010 5.200 16,000 80,920 5.0575 1.376 1.376 1.397 1.354 1.405 59,201 1.3669 0.20%
2016-09-27 0 5.080 5.030 5.170 5.060 5.180 184,000 938,840 5.1024 1.373 1.359 1.397 1.368 1.400 680,806 1.3790 0.00%
2016-09-26 0 5.080 5.080 5.120 5.070 5.240 546,000 2,800,140 5.1285 1.373 1.373 1.384 1.370 1.416 2,020,218 1.3861 1.20%
2016-09-23 0 5.020 5.020 5.100 4.980 5.150 368,000 1,845,600 5.0152 1.357 1.357 1.378 1.346 1.392 1,361,612 1.3555 -1.57%
2016-09-22 0 5.100 5.080 5.100 4.950 5.220 1,204,000 6,128,960 5.0905 1.378 1.373 1.378 1.338 1.411 4,454,839 1.3758 -2.11%
2016-09-21 0 5.210 5.200 5.220 5.180 5.220 88,000 458,120 5.2059 1.408 1.405 1.411 1.400 1.411 325,603 1.4070 0.77%
2016-09-20 0 5.170 5.170 5.220 5.130 5.220 484,000 2,506,920 5.1796 1.397 1.397 1.411 1.386 1.411 1,790,816 1.3999 -2.27%
2016-09-19 0 5.290 5.290 5.310 5.220 5.330 344,000 1,823,400 5.3006 1.430 1.430 1.435 1.411 1.441 1,272,811 1.4326 -4.17%
2016-09-15 0 5.520 5.350 5.570 5.480 5.590 120,000 662,320 5.5193 1.492 1.446 1.505 1.481 1.511 444,004 1.4917 6.36%
2016-09-14 0 5.220 5.200 5.240 5.100 5.220 284,000 1,467,760 5.1682 1.403 1.397 1.408 1.370 1.403 1,056,883 1.3888 -0.38%
2016-09-13 0 5.240 5.230 5.250 5.220 5.300 288,000 1,511,880 5.2496 1.408 1.405 1.411 1.403 1.424 1,071,769 1.4106 -0.76%
2016-09-12 0 5.280 5.260 5.280 5.180 5.480 928,000 4,894,280 5.2740 1.419 1.413 1.419 1.392 1.473 3,453,478 1.4172 -2.94%
2016-09-09 0 5.440 5.420 5.500 5.390 5.610 680,000 3,764,400 5.5359 1.462 1.456 1.478 1.448 1.507 2,530,565 1.4876 -3.89%
2016-09-08 0 5.660 5.580 5.660 5.370 5.690 760,000 4,214,040 5.5448 1.521 1.499 1.521 1.443 1.529 2,828,279 1.4900 1.80%
2016-09-07 0 5.560 5.520 5.560 5.500 5.750 464,000 2,606,720 5.6179 1.494 1.483 1.494 1.478 1.545 1,726,739 1.5096 -2.63%
2016-09-06 0 5.710 5.700 5.710 5.610 5.720 704,918 4,012,448 5.6921 1.534 1.532 1.534 1.507 1.537 2,623,296 1.5295 2.33%
2016-09-05 0 5.580 5.580 5.660 5.400 5.710 680,918 3,738,506 5.4904 1.499 1.499 1.521 1.451 1.534 2,533,982 1.4753 3.72%
2016-09-02 0 5.380 5.340 5.390 5.290 5.420 688,918 3,698,546 5.3686 1.446 1.435 1.448 1.422 1.456 2,563,753 1.4426 0.75%
2016-09-01 0 5.340 5.330 5.410 5.260 5.460 540,918 2,893,859 5.3499 1.435 1.432 1.454 1.413 1.467 2,012,983 1.4376 -1.48%
2016-08-31 0 5.420 5.340 5.420 5.250 5.500 1,556,000 8,302,184 5.3356 1.456 1.435 1.456 1.411 1.478 5,790,529 1.4338 2.07%
2016-08-30 0 5.310 5.280 5.300 4.880 5.350 1,080,000 5,579,680 5.1664 1.427 1.419 1.424 1.311 1.438 4,019,133 1.3883 8.37%
2016-08-29 0 4.900 4.900 4.930 4.840 4.980 848,000 4,124,640 4.8640 1.317 1.317 1.325 1.301 1.338 3,155,764 1.3070 -2.20%
2016-08-26 0 5.010 5.010 5.050 4.880 5.190 2,428,000 12,135,680 4.9982 1.346 1.346 1.357 1.311 1.395 9,035,607 1.3431 -3.09%
2016-08-25 0 5.170 5.170 5.200 5.150 5.250 364,000 1,888,860 5.1892 1.389 1.389 1.397 1.384 1.411 1,354,597 1.3944 -0.96%
2016-08-24 0 5.220 5.210 5.230 5.190 5.250 432,000 2,251,120 5.2109 1.403 1.400 1.405 1.395 1.411 1,607,653 1.4003 1.16%
2016-08-23 0 5.160 5.140 5.240 5.090 5.290 708,000 3,638,920 5.1397 1.387 1.381 1.408 1.368 1.422 2,634,765 1.3811 -2.46%
2016-08-22 0 5.290 5.200 5.320 5.160 5.320 708,000 3,699,760 5.2256 1.422 1.397 1.430 1.387 1.430 2,634,765 1.4042 0.57%
2016-08-19 0 5.260 5.250 5.290 5.230 5.390 424,000 2,240,160 5.2834 1.413 1.411 1.422 1.405 1.448 1,577,882 1.4197 -2.95%
2016-08-18 0 5.420 5.370 5.430 5.360 5.440 834,667 4,501,460 5.3931 1.456 1.443 1.459 1.440 1.462 3,106,146 1.4492 0.56%
2016-08-17 0 5.390 5.350 5.400 5.220 5.420 727,300 3,849,187 5.2924 1.448 1.438 1.451 1.403 1.456 2,706,589 1.4222 3.85%
2016-08-16 0 5.190 5.180 5.200 5.170 5.280 312,000 1,625,840 5.2110 1.395 1.392 1.397 1.389 1.419 1,161,083 1.4003 -0.76%
2016-08-15 0 5.230 5.190 5.240 5.060 5.230 684,298 3,501,939 5.1176 1.405 1.395 1.408 1.360 1.405 2,546,560 1.3752 3.77%
2016-08-12 0 5.040 5.040 5.070 5.000 5.100 432,000 2,179,620 5.0454 1.354 1.354 1.362 1.344 1.370 1,607,653 1.3558 0.80%
2016-08-11 0 5.000 5.000 5.030 4.910 5.050 828,000 4,120,560 4.9765 1.344 1.344 1.352 1.319 1.357 3,081,336 1.3373 1.42%
2016-08-10 0 4.930 4.880 4.940 4.870 4.950 616,000 3,016,456 4.8968 1.325 1.311 1.327 1.309 1.330 2,292,395 1.3159 0.82%
2016-08-09 0 4.890 4.880 4.920 4.840 4.920 428,000 2,087,560 4.8775 1.314 1.311 1.322 1.301 1.322 1,592,768 1.3106 0.82%
2016-08-08 0 4.850 4.840 4.880 4.840 4.960 624,000 3,033,000 4.8606 1.303 1.301 1.311 1.301 1.333 2,322,166 1.3061 -1.22%
2016-08-05 0 4.910 4.900 4.930 4.890 5.030 1,207,000 5,981,822 4.9559 1.319 1.317 1.325 1.314 1.352 4,491,754 1.3317 -1.21%
2016-08-04 0 4.970 4.940 4.970 4.940 5.070 620,000 3,091,760 4.9867 1.336 1.327 1.336 1.327 1.362 2,307,280 1.3400 -0.20%
2016-08-03 0 4.980 4.980 5.000 4.920 5.110 1,045,647 5,228,075 4.9998 1.338 1.338 1.344 1.322 1.373 3,891,291 1.3435 -2.73%
2016-08-01 0 5.120 5.110 5.130 5.090 5.180 527,000 2,705,580 5.1339 1.376 1.373 1.379 1.368 1.392 1,961,188 1.3796 0.79%
2016-07-29 0 5.080 5.080 5.090 5.070 5.280 1,098,600 5,643,560 5.1370 1.365 1.365 1.368 1.362 1.419 4,088,352 1.3804 -2.12%
2016-07-28 0 5.190 5.170 5.200 5.110 5.200 496,000 2,563,500 5.1683 1.395 1.389 1.397 1.373 1.397 1,845,824 1.3888 2.17%
2016-07-27 0 5.080 5.040 5.100 5.000 5.160 1,006,000 5,102,960 5.0725 1.365 1.354 1.370 1.344 1.387 3,743,748 1.3631 1.60%
2016-07-26 0 5.000 5.000 5.030 4.960 5.050 424,000 2,128,280 5.0195 1.344 1.344 1.352 1.333 1.357 1,577,882 1.3488 -1.19%
2016-07-25 0 5.060 5.060 5.070 5.030 5.150 736,000 3,732,640 5.0715 1.360 1.360 1.362 1.352 1.384 2,738,965 1.3628 0.00%
2016-07-22 0 5.060 5.020 5.060 4.980 5.100 1,680,000 8,452,000 5.0310 1.360 1.349 1.360 1.338 1.370 6,251,985 1.3519 1.00%
2016-07-21 0 5.010 5.010 5.030 5.010 5.190 2,292,000 11,638,560 5.0779 1.346 1.346 1.352 1.346 1.395 8,529,494 1.3645 -3.09%
2016-07-20 0 5.170 5.170 5.180 5.120 5.300 626,651 3,257,418 5.1981 1.389 1.389 1.392 1.376 1.424 2,332,031 1.3968 -3.00%
2016-07-19 0 5.330 5.300 5.350 5.190 5.390 332,000 1,768,600 5.3271 1.432 1.424 1.438 1.395 1.448 1,235,511 1.4315 -0.56%
2016-07-18 0 5.360 5.310 5.380 5.200 5.680 1,308,000 6,950,661 5.3140 1.440 1.427 1.446 1.397 1.526 4,867,617 1.4279 -3.94%
2016-07-15 0 5.580 5.580 5.600 5.500 5.590 684,000 3,790,600 5.5418 1.499 1.499 1.505 1.478 1.502 2,545,451 1.4892 -0.36%
2016-07-14 0 5.600 5.590 5.650 5.560 5.650 300,000 1,682,200 5.6073 1.505 1.502 1.518 1.494 1.518 1,116,426 1.5068 -0.88%
2016-07-13 0 5.650 5.640 5.690 5.560 5.720 200,000 1,135,000 5.6750 1.518 1.516 1.529 1.494 1.537 744,284 1.5250 -0.88%
2016-07-12 0 5.700 5.690 5.720 5.640 5.750 412,000 2,351,280 5.7070 1.532 1.529 1.537 1.516 1.545 1,533,225 1.5336 -0.70%
2016-07-11 0 5.740 5.680 5.740 5.600 5.750 76,000 431,720 5.6805 1.542 1.526 1.542 1.505 1.545 282,828 1.5264 1.06%
2016-07-08 0 5.680 5.600 5.710 5.550 5.680 115,109 643,361 5.5891 1.526 1.505 1.534 1.491 1.526 428,369 1.5019 -0.53%
2016-07-07 0 5.710 5.700 5.710 5.520 5.740 340,000 1,916,480 5.6367 1.534 1.532 1.534 1.483 1.542 1,265,283 1.5147 1.60%
2016-07-06 0 5.620 5.620 5.660 5.480 5.760 790,000 4,421,100 5.5963 1.510 1.510 1.521 1.473 1.548 2,939,922 1.5038 -2.26%
2016-07-05 0 5.750 5.750 5.760 5.730 5.990 180,000 1,054,120 5.8562 1.545 1.545 1.548 1.540 1.610 669,856 1.5737 -3.04%
2016-07-04 0 5.930 5.900 5.970 5.880 6.030 188,000 1,113,360 5.9221 1.593 1.585 1.604 1.580 1.620 699,627 1.5914 0.17%
2016-06-30 0 5.920 5.600 5.950 5.750 6.040 1,068,602 6,373,645 5.9645 1.591 1.505 1.599 1.545 1.623 3,976,717 1.6027 -0.84%
2016-06-29 0 5.970 5.960 6.000 5.960 6.050 440,000 2,637,720 5.9948 1.604 1.602 1.612 1.602 1.626 1,637,425 1.6109 -0.50%
2016-06-28 0 6.000 6.010 6.140 5.890 6.100 212,000 1,281,160 6.0432 1.612 1.615 1.650 1.583 1.639 788,941 1.6239 -1.15%
2016-06-27 0 6.070 6.070 6.100 5.880 6.070 272,000 1,630,640 5.9950 1.631 1.631 1.639 1.580 1.631 1,012,226 1.6109 -0.16%
2016-06-24 0 6.080 6.050 6.100 5.760 6.370 776,602 4,716,072 6.0727 1.634 1.626 1.639 1.548 1.712 2,890,062 1.6318 -3.49%
2016-06-23 0 6.300 6.240 6.300 6.220 6.300 264,000 1,645,520 6.2330 1.693 1.677 1.693 1.671 1.693 982,455 1.6749 2.77%
2016-06-22 0 6.130 6.130 6.180 6.050 6.290 360,000 2,210,620 6.1406 1.647 1.647 1.661 1.626 1.690 1,339,711 1.6501 0.82%
2016-06-21 0 6.080 6.080 6.150 5.900 6.200 864,000 5,267,480 6.0966 1.634 1.634 1.653 1.585 1.666 3,215,307 1.6383 -0.33%
2016-06-20 0 6.100 5.870 6.100 6.100 6.130 1,216,000 7,244,880 5.9580 1.639 1.577 1.639 1.639 1.647 4,525,246 1.6010 3.39%
2016-06-17 0 5.900 5.820 5.910 5.830 6.060 1,056,000 6,246,900 5.9156 1.585 1.564 1.588 1.567 1.628 3,929,819 1.5896 -1.01%
2016-06-16 0 5.960 5.960 5.970 5.900 6.000 384,000 2,290,280 5.9643 1.602 1.602 1.604 1.585 1.612 1,429,025 1.6027 1.19%
2016-06-15 0 5.890 5.890 5.910 5.870 5.950 668,000 3,941,600 5.9006 1.583 1.583 1.588 1.577 1.599 2,485,908 1.5856 -0.17%
2016-06-14 0 5.900 5.880 5.900 5.860 5.950 1,412,000 8,338,360 5.9054 1.585 1.580 1.585 1.575 1.599 5,254,645 1.5869 0.17%
2016-06-13 0 5.890 5.890 5.900 5.810 5.900 32,000 188,040 5.8763 1.583 1.583 1.585 1.561 1.585 119,085 1.5790 -2.00%
2016-06-10 0 6.010 5.980 6.010 5.950 6.060 776,000 4,663,640 6.0098 1.615 1.607 1.615 1.599 1.628 2,887,822 1.6149 0.17%
2016-06-08 0 6.000 6.000 6.060 5.960 6.050 672,000 4,027,480 5.9933 1.612 1.612 1.628 1.602 1.626 2,500,794 1.6105 -1.48%
2016-06-07 0 6.090 6.080 6.120 6.000 6.100 964,000 5,834,820 6.0527 1.636 1.634 1.645 1.612 1.639 3,587,449 1.6265 -0.65%
2016-06-06 0 6.130 6.110 6.230 6.080 6.230 272,000 1,674,280 6.1554 1.647 1.642 1.674 1.634 1.674 1,012,226 1.6541 1.83%
2016-06-03 0 6.020 5.980 6.060 5.910 6.090 276,000 1,656,820 6.0030 1.618 1.607 1.628 1.588 1.636 1,027,112 1.6131 1.18%
2016-06-02 0 5.950 5.920 5.950 5.940 5.980 432,000 2,570,720 5.9507 1.599 1.591 1.599 1.596 1.607 1,607,653 1.5991 -0.34%
2016-06-01 0 5.970 5.970 6.000 5.920 6.110 900,636 5,372,772 5.9655 1.604 1.604 1.612 1.591 1.642 3,351,645 1.6030 -3.24%
2016-05-31 0 6.170 6.250 6.300 5.650 6.250 768,000 4,524,240 5.8909 1.658 1.679 1.693 1.518 1.679 2,858,050 1.5830 5.47%
2016-05-30 0 5.850 5.840 5.890 5.590 6.190 241,756 1,432,152 5.9240 1.572 1.569 1.583 1.502 1.663 899,676 1.5919 -2.34%
2016-05-27 0 5.990 5.960 6.080 5.810 6.090 996,000 5,919,960 5.9437 1.610 1.602 1.634 1.561 1.636 3,706,534 1.5972 2.92%
2016-05-26 0 5.820 5.800 5.820 5.700 5.850 311,000 1,803,914 5.8004 1.564 1.559 1.564 1.532 1.572 1,157,362 1.5586 2.65%
2016-05-25 0 5.670 5.670 5.700 5.420 5.880 608,000 3,455,820 5.6839 1.524 1.524 1.532 1.456 1.580 2,262,623 1.5274 1.80%
2016-05-24 0 5.570 5.500 5.650 5.500 5.970 1,608,000 9,085,960 5.6505 1.497 1.478 1.518 1.478 1.604 5,984,043 1.5184 -5.27%
2016-05-23 0 6.000 5.930 6.000 5.900 6.260 908,000 5,514,720 6.0735 1.580 1.562 1.580 1.554 1.649 3,448,009 1.5994 -4.76%
2016-05-20 0 6.300 6.240 6.300 6.250 6.370 984,000 6,200,780 6.3016 1.659 1.643 1.659 1.646 1.677 3,736,609 1.6595 -0.94%
2016-05-19 0 6.360 6.310 6.360 6.270 6.380 436,000 2,755,560 6.3201 1.675 1.662 1.675 1.651 1.680 1,655,652 1.6643 0.95%
2016-05-18 0 6.300 6.300 6.400 6.300 6.450 176,000 1,116,560 6.3441 1.659 1.659 1.685 1.659 1.699 668,337 1.6707 -2.48%
2016-05-17 0 6.460 6.320 6.460 6.270 6.460 248,000 1,567,680 6.3213 1.701 1.664 1.701 1.651 1.701 941,747 1.6647 4.87%
2016-05-16 0 6.160 6.160 6.240 6.150 6.280 196,000 1,213,960 6.1937 1.622 1.622 1.643 1.620 1.654 744,284 1.6310 -1.60%
2016-05-13 0 6.260 6.200 6.280 6.120 6.270 706,237 4,400,932 6.2315 1.649 1.633 1.654 1.612 1.651 2,681,841 1.6410 -0.63%
2016-05-12 0 6.300 6.270 6.300 6.220 6.340 940,000 5,891,440 6.2675 1.659 1.651 1.659 1.638 1.670 3,569,525 1.6505 0.00%
2016-05-11 0 6.300 6.280 6.300 6.220 6.390 1,220,000 7,661,880 6.2802 1.659 1.654 1.659 1.638 1.683 4,632,788 1.6538 0.16%
2016-05-10 0 6.290 6.220 6.330 6.170 6.380 340,000 2,111,760 6.2111 1.656 1.638 1.667 1.625 1.680 1,291,105 1.6356 -1.10%
2016-05-09 0 6.360 6.280 6.370 6.270 6.520 411,600 2,590,992 6.2949 1.675 1.654 1.677 1.651 1.717 1,562,996 1.6577 1.11%
2016-05-06 0 6.290 6.200 6.300 6.090 6.290 364,000 2,246,880 6.1727 1.656 1.633 1.659 1.604 1.656 1,382,242 1.6255 0.48%
2016-05-05 0 6.260 6.260 6.320 6.230 6.450 636,000 4,017,240 6.3164 1.649 1.649 1.664 1.641 1.699 2,415,125 1.6634 -3.40%
2016-05-04 0 6.480 6.400 6.480 6.370 6.580 364,000 2,335,240 6.4155 1.706 1.685 1.706 1.677 1.733 1,382,242 1.6895 -1.52%
2016-05-03 0 6.580 6.390 6.580 6.380 6.590 614,400 3,940,520 6.4136 1.733 1.683 1.733 1.680 1.735 2,333,102 1.6890 3.13%
2016-04-29 0 6.380 6.380 6.400 6.300 6.480 808,000 5,161,780 6.3883 1.680 1.680 1.685 1.659 1.706 3,068,273 1.6823 -0.78%
2016-04-28 0 6.430 6.430 6.470 6.370 6.490 408,000 2,624,560 6.4327 1.693 1.693 1.704 1.677 1.709 1,549,326 1.6940 0.78%
2016-04-27 0 6.380 6.380 6.400 6.370 6.490 1,012,000 6,531,080 6.4536 1.680 1.680 1.685 1.677 1.709 3,842,935 1.6995 -2.30%
2016-04-26 0 6.530 6.530 6.580 6.450 6.600 779,100 5,087,128 6.5295 1.720 1.720 1.733 1.699 1.738 2,958,529 1.7195 0.15%
2016-04-25 0 6.520 6.520 6.570 6.480 6.590 204,000 1,336,280 6.5504 1.717 1.717 1.730 1.706 1.735 774,663 1.7250 -0.15%
2016-04-22 0 6.530 6.520 6.600 6.500 6.620 452,000 2,970,260 6.5714 1.720 1.717 1.738 1.712 1.743 1,716,410 1.7305 -1.06%
2016-04-21 0 6.600 6.560 6.600 6.450 6.660 1,156,412 7,611,782 6.5822 1.738 1.728 1.738 1.699 1.754 4,391,321 1.7334 -0.30%
2016-04-20 0 6.620 6.620 6.640 6.600 6.720 604,000 4,015,880 6.6488 1.743 1.743 1.749 1.738 1.770 2,293,610 1.7509 -1.19%
2016-04-19 0 6.700 6.700 6.930 6.670 6.880 84,633 567,961 6.7109 1.764 1.764 1.825 1.756 1.812 321,383 1.7672 1.52%
2016-04-18 0 6.600 6.580 6.670 6.570 6.720 742,000 4,908,120 6.6147 1.738 1.733 1.756 1.730 1.770 2,817,646 1.7419 -1.79%
2016-04-15 0 6.720 6.720 6.860 6.640 6.860 558,000 3,736,240 6.6958 1.770 1.770 1.807 1.749 1.807 2,118,931 1.7633 -1.03%
2016-04-14 0 6.790 6.760 6.800 6.760 6.940 52,000 354,660 6.8204 1.788 1.780 1.791 1.780 1.828 197,463 1.7961 -0.88%
2016-04-13 0 6.850 6.810 6.890 6.690 6.930 888,000 6,069,280 6.8348 1.804 1.793 1.814 1.762 1.825 3,372,062 1.7999 3.47%
2016-04-12 0 6.620 6.600 6.700 6.310 6.700 868,000 5,672,640 6.5353 1.743 1.738 1.764 1.662 1.764 3,296,115 1.7210 0.91%
2016-04-11 0 6.560 6.520 6.560 6.160 6.560 860,000 5,522,120 6.4211 1.728 1.717 1.728 1.622 1.728 3,265,736 1.6909 4.96%
2016-04-08 0 6.250 6.190 6.250 6.140 6.250 1,048,000 6,479,920 6.1831 1.646 1.630 1.646 1.617 1.646 3,979,641 1.6283 2.46%
2016-04-07 0 6.100 6.090 6.100 6.020 6.100 618,000 3,754,800 6.0757 1.606 1.604 1.606 1.585 1.606 2,346,773 1.6000 1.67%
2016-04-06 0 6.000 5.980 6.020 5.840 6.090 380,000 2,273,280 5.9823 1.580 1.575 1.585 1.538 1.604 1,442,999 1.5754 -1.64%
2016-04-05 0 6.100 6.030 6.120 6.020 6.140 2,012,000 12,330,630 6.1285 1.606 1.588 1.612 1.585 1.617 7,640,303 1.6139 -0.97%
2016-04-01 0 6.160 6.010 6.170 6.050 6.250 308,000 1,892,800 6.1455 1.622 1.583 1.625 1.593 1.646 1,169,589 1.6183 -0.48%
2016-03-31 0 6.190 6.100 6.160 6.110 6.310 108,000 670,440 6.2078 1.630 1.606 1.622 1.609 1.662 410,116 1.6348 0.00%
2016-03-30 0 6.190 6.100 6.190 6.100 6.320 758,000 4,696,740 6.1962 1.630 1.606 1.630 1.606 1.664 2,878,404 1.6317 -0.48%
2016-03-29 0 6.220 6.210 6.250 6.020 6.340 840,000 5,148,560 6.1292 1.638 1.635 1.646 1.585 1.670 3,189,788 1.6141 2.30%
2016-03-24 0 6.080 6.060 6.090 5.950 6.090 844,000 5,091,736 6.0329 1.601 1.596 1.604 1.567 1.604 3,204,978 1.5887 1.33%
2016-03-23 0 6.000 6.010 6.030 5.720 6.040 1,508,000 8,902,520 5.9035 1.580 1.583 1.588 1.506 1.591 5,726,430 1.5546 4.90%
2016-03-22 0 5.720 5.670 5.720 5.610 5.740 500,000 2,833,160 5.6663 1.506 1.493 1.506 1.477 1.512 1,898,684 1.4922 0.88%
2016-03-21 0 5.670 5.640 5.680 5.560 5.730 1,624,000 9,153,440 5.6364 1.493 1.485 1.496 1.464 1.509 6,166,924 1.4843 0.35%
2016-03-18 0 5.650 5.630 5.660 5.600 5.750 1,336,000 7,543,720 5.6465 1.488 1.483 1.491 1.475 1.514 5,073,282 1.4870 1.25%
2016-03-17 0 5.580 5.540 5.600 5.150 5.620 2,236,000 12,167,772 5.4418 1.469 1.459 1.475 1.356 1.480 8,490,913 1.4330 8.77%
2016-03-16 0 5.130 5.130 5.190 5.060 5.320 1,244,000 6,420,440 5.1611 1.351 1.351 1.367 1.333 1.401 4,723,925 1.3591 -1.16%
2016-03-15 0 5.190 5.150 5.190 5.130 5.220 92,000 476,120 5.1752 1.367 1.356 1.367 1.351 1.375 349,358 1.3628 0.19%
2016-03-14 0 5.180 5.110 5.190 5.000 5.200 314,400 1,614,352 5.1347 1.364 1.346 1.367 1.317 1.369 1,193,892 1.3522 2.37%
2016-03-11 0 5.060 5.050 5.100 5.020 5.110 100,000 506,960 5.0696 1.333 1.330 1.343 1.322 1.346 379,737 1.3350 -0.78%
2016-03-10 0 5.100 5.060 5.110 5.050 5.120 196,000 994,920 5.0761 1.343 1.333 1.346 1.330 1.348 744,284 1.3367 0.59%
2016-03-09 0 5.070 5.070 5.130 5.060 5.170 304,000 1,553,800 5.1112 1.335 1.335 1.351 1.333 1.361 1,154,400 1.3460 -1.74%
2016-03-08 0 5.160 5.100 5.170 5.070 5.170 438,589 2,238,156 5.1031 1.359 1.343 1.361 1.335 1.361 1,665,483 1.3438 1.57%
2016-03-07 0 5.080 5.040 5.150 5.030 5.140 372,000 1,894,840 5.0937 1.338 1.327 1.356 1.325 1.354 1,412,621 1.3414 0.99%
2016-03-04 0 5.030 5.000 5.070 4.940 5.030 584,000 2,921,040 5.0018 1.325 1.317 1.335 1.301 1.325 2,217,662 1.3172 0.00%
2016-03-03 0 5.030 5.010 5.090 5.000 5.160 508,000 2,566,120 5.0514 1.325 1.319 1.340 1.317 1.359 1,929,062 1.3302 -2.71%
2016-03-02 0 5.170 5.170 5.270 5.130 5.320 536,000 2,804,040 5.2314 1.361 1.361 1.388 1.351 1.401 2,035,389 1.3776 -0.39%
2016-03-01 0 5.190 5.190 5.250 5.190 5.330 368,000 1,945,680 5.2872 1.367 1.367 1.383 1.367 1.404 1,397,431 1.3923 -1.70%
2016-02-29 0 5.280 5.200 5.330 5.150 5.280 160,000 837,000 5.2313 1.390 1.369 1.404 1.356 1.390 607,579 1.3776 1.15%
2016-02-26 0 5.220 5.200 5.230 5.180 5.230 113,492 589,178 5.1914 1.375 1.369 1.377 1.364 1.377 430,971 1.3671 0.38%
2016-02-25 0 5.200 5.170 5.200 5.180 5.390 384,000 2,019,880 5.2601 1.369 1.361 1.369 1.364 1.419 1,458,189 1.3852 -1.70%
2016-02-24 0 5.290 5.400 5.450 5.180 5.450 308,000 1,628,960 5.2888 1.393 1.422 1.435 1.364 1.435 1,169,589 1.3928 -0.75%
2016-02-23 0 5.330 5.280 5.340 5.290 5.420 47,308 253,824 5.3654 1.404 1.390 1.406 1.393 1.427 179,646 1.4129 -0.19%
2016-02-22 0 5.340 5.330 5.340 5.280 5.450 457,227 2,439,303 5.3350 1.406 1.404 1.406 1.390 1.435 1,736,259 1.4049 -1.11%
2016-02-19 0 5.400 5.400 5.500 5.370 5.590 397,227 2,154,302 5.4234 1.422 1.422 1.448 1.414 1.472 1,508,417 1.4282 0.93%
2016-02-18 0 5.350 5.330 5.390 5.320 5.420 468,000 2,519,800 5.3842 1.409 1.404 1.419 1.401 1.427 1,777,168 1.4179 0.56%
2016-02-17 0 5.320 5.290 5.340 5.280 5.450 1,297,298 6,920,039 5.3342 1.401 1.393 1.406 1.390 1.435 4,926,317 1.4047 -1.12%
2016-02-16 0 5.380 5.380 5.500 5.110 5.500 256,000 1,385,920 5.4138 1.417 1.417 1.448 1.346 1.448 972,126 1.4257 0.00%
2016-02-15 0 5.380 5.360 5.380 5.010 5.400 100,000 528,000 5.2800 1.417 1.412 1.417 1.319 1.422 379,737 1.3904 6.11%
2016-02-12 0 5.070 5.040 5.060 4.850 5.250 1,168,000 5,912,520 5.0621 1.335 1.327 1.333 1.277 1.383 4,435,325 1.3331 -0.59%
2016-02-11 0 5.100 4.980 5.100 4.980 5.320 440,000 2,239,440 5.0896 1.343 1.311 1.343 1.311 1.401 1,670,842 1.3403 -1.16%
2016-02-05 0 5.160 5.160 5.180 5.060 5.190 164,000 842,160 5.1351 1.359 1.359 1.364 1.333 1.367 622,768 1.3523 -0.77%
2016-02-04 0 5.200 5.110 5.200 5.070 5.280 275,219 1,416,418 5.1465 1.369 1.346 1.369 1.335 1.390 1,045,108 1.3553 0.58%
2016-02-03 0 5.170 5.110 5.180 5.090 5.200 455,000 2,338,900 5.1404 1.361 1.346 1.364 1.340 1.369 1,727,802 1.3537 -1.52%
2016-02-02 0 5.250 5.180 5.250 5.010 5.270 628,000 3,230,840 5.1446 1.383 1.364 1.383 1.319 1.388 2,384,747 1.3548 0.38%
2016-02-01 0 5.230 5.200 5.280 5.050 5.270 704,000 3,645,440 5.1782 1.377 1.369 1.390 1.330 1.388 2,673,346 1.3636 -0.38%
2016-01-29 0 5.250 5.200 5.250 5.030 5.260 564,000 2,896,440 5.1355 1.383 1.369 1.383 1.325 1.385 2,141,715 1.3524 4.37%
2016-01-28 0 5.030 4.900 5.040 4.760 5.200 888,000 4,404,880 4.9605 1.325 1.290 1.327 1.254 1.369 3,372,062 1.3063 3.93%
2016-01-27 0 4.840 4.840 4.880 4.790 5.010 312,000 1,532,240 4.9110 1.275 1.275 1.285 1.261 1.319 1,184,779 1.2933 -1.02%
2016-01-26 0 4.890 4.890 4.930 4.860 4.990 300,000 1,481,080 4.9369 1.288 1.288 1.298 1.280 1.314 1,139,210 1.3001 -4.12%
2016-01-25 0 5.100 4.860 4.870 4.870 5.140 148,100 738,590 4.9871 1.343 1.280 1.282 1.282 1.354 562,390 1.3133 0.00%
2016-01-22 0 5.100 5.020 5.100 4.800 5.140 292,100 1,459,951 4.9981 1.343 1.322 1.343 1.264 1.354 1,109,211 1.3162 3.87%
2016-01-21 0 4.910 4.900 4.960 4.850 5.220 527,617 2,658,151 5.0380 1.293 1.290 1.306 1.277 1.375 2,003,555 1.3267 -4.66%
2016-01-20 0 5.150 5.110 5.170 5.070 5.190 224,000 1,149,280 5.1307 1.356 1.346 1.361 1.335 1.367 850,610 1.3511 0.78%
2016-01-19 0 5.110 5.100 5.130 4.740 5.200 1,242,000 6,260,320 5.0405 1.346 1.343 1.351 1.248 1.369 4,716,330 1.3274 -3.22%
2016-01-18 0 5.280 5.270 5.330 5.270 5.400 302,000 1,601,980 5.3046 1.390 1.388 1.404 1.388 1.422 1,146,805 1.3969 -4.17%
2016-01-15 0 5.510 5.500 5.580 5.420 5.760 304,000 1,677,640 5.5186 1.451 1.448 1.469 1.427 1.517 1,154,400 1.4533 0.00%
2016-01-14 0 5.510 5.470 5.530 5.410 5.700 411,200 2,274,720 5.5319 1.451 1.440 1.456 1.425 1.501 1,561,477 1.4568 -2.13%
2016-01-13 0 5.630 5.620 5.690 5.500 5.680 416,000 2,337,920 5.6200 1.483 1.480 1.498 1.448 1.496 1,579,705 1.4800 0.36%
2016-01-12 0 5.610 5.430 5.610 5.500 5.610 780,000 4,333,880 5.5563 1.477 1.430 1.477 1.448 1.477 2,961,946 1.4632 1.08%
2016-01-11 0 5.550 5.550 5.640 5.550 5.800 760,000 4,292,320 5.6478 1.462 1.462 1.485 1.462 1.527 2,885,999 1.4873 -5.13%
2016-01-08 0 5.850 5.850 5.890 5.750 5.960 364,000 2,113,640 5.8067 1.541 1.541 1.551 1.514 1.570 1,382,242 1.5291 1.74%
2016-01-07 0 5.750 5.700 5.760 5.530 5.790 560,000 3,187,200 5.6914 1.514 1.501 1.517 1.456 1.525 2,126,526 1.4988 -0.86%
2016-01-06 0 5.800 5.750 5.880 5.750 5.960 540,000 3,152,826 5.8386 1.527 1.514 1.548 1.514 1.570 2,050,578 1.5375 -1.02%
2016-01-05 0 5.860 5.830 5.860 5.720 5.970 496,000 2,906,320 5.8595 1.543 1.535 1.543 1.506 1.572 1,883,494 1.5430 -2.98%
2016-01-04 0 6.040 6.030 6.150 6.030 6.180 68,000 413,160 6.0759 1.591 1.588 1.620 1.588 1.627 258,221 1.6000 0.33%
2015-12-31 0 6.020 5.960 6.200 5.940 6.020 20,000 119,160 5.9580 1.585 1.570 1.633 1.564 1.585 75,947 1.5690 0.33%
2015-12-30 0 6.000 5.980 6.030 5.970 6.130 160,000 964,360 6.0273 1.580 1.575 1.588 1.572 1.614 607,579 1.5872 -1.96%
2015-12-29 0 6.120 6.110 6.130 6.100 6.210 288,000 1,767,260 6.1363 1.612 1.609 1.614 1.606 1.635 1,093,642 1.6159 -1.29%
2015-12-28 0 6.200 6.150 6.200 6.050 6.200 384,000 2,367,760 6.1660 1.633 1.620 1.633 1.593 1.633 1,458,189 1.6238 2.65%
2015-12-24 0 6.040 6.040 6.100 6.040 6.130 92,000 559,040 6.0765 1.591 1.591 1.606 1.591 1.614 349,358 1.6002 0.50%
2015-12-23 0 6.010 6.000 6.080 6.000 6.130 544,000 3,293,280 6.0538 1.583 1.580 1.601 1.580 1.614 2,065,768 1.5942 -2.59%
2015-12-22 0 6.170 6.160 6.200 6.070 6.200 232,000 1,429,213 6.1604 1.625 1.622 1.633 1.598 1.633 880,989 1.6223 0.98%
2015-12-21 0 6.110 6.090 6.110 6.090 6.200 284,000 1,740,968 6.1302 1.609 1.604 1.609 1.604 1.633 1,078,452 1.6143 0.49%
2015-12-18 0 6.080 6.070 6.120 6.070 6.200 333,692 2,033,061 6.0926 1.601 1.598 1.612 1.598 1.633 1,267,151 1.6044 -0.33%
2015-12-17 0 6.100 6.050 6.100 5.980 6.100 756,000 4,557,430 6.0283 1.606 1.593 1.606 1.575 1.606 2,870,810 1.5875 0.99%
2015-12-16 0 6.040 6.000 6.040 5.990 6.070 696,000 4,184,680 6.0125 1.591 1.580 1.591 1.577 1.598 2,642,967 1.5833 0.83%
2015-12-15 0 5.990 5.970 6.010 5.960 6.030 420,000 2,515,160 5.9885 1.577 1.572 1.583 1.570 1.588 1,594,894 1.5770 -0.17%
2015-12-14 0 6.000 5.970 6.000 5.900 6.020 292,000 1,740,520 5.9607 1.580 1.572 1.580 1.554 1.585 1,108,831 1.5697 0.00%
2015-12-11 0 6.000 6.000 6.010 5.950 6.010 1,796,000 10,771,080 5.9973 1.580 1.580 1.583 1.567 1.583 6,820,071 1.5793 0.00%
2015-12-10 0 6.000 5.970 6.000 5.910 6.150 1,504,000 9,019,960 5.9973 1.580 1.572 1.580 1.556 1.620 5,711,240 1.5793 0.33%
2015-12-09 0 5.980 5.960 5.990 5.830 6.000 186,000 1,105,560 5.9439 1.575 1.570 1.577 1.535 1.580 706,310 1.5653 -0.50%
2015-12-08 0 6.010 5.980 6.000 5.930 6.010 448,000 2,685,240 5.9938 1.583 1.575 1.580 1.562 1.583 1,701,220 1.5784 0.33%
2015-12-07 0 5.990 5.950 5.990 5.960 6.000 132,000 789,800 5.9833 1.577 1.567 1.577 1.570 1.580 501,252 1.5757 -0.17%
2015-12-04 0 6.000 5.990 6.000 5.930 6.020 572,000 3,429,960 5.9964 1.580 1.577 1.580 1.562 1.585 2,172,094 1.5791 0.50%
2015-12-03 0 5.970 5.960 5.970 5.950 6.000 116,000 692,880 5.9731 1.572 1.570 1.572 1.567 1.580 440,495 1.5730 -0.50%
2015-12-02 0 6.000 5.990 6.000 5.970 6.030 4,196,000 25,171,520 5.9989 1.580 1.577 1.580 1.572 1.588 15,933,752 1.5798 0.50%
2015-12-01 0 5.970 5.940 5.990 5.790 6.110 932,000 5,560,080 5.9658 1.572 1.564 1.577 1.525 1.609 3,539,146 1.5710 -1.49%
2015-11-30 0 6.060 6.000 6.040 6.020 6.270 960,000 5,848,500 6.0922 1.596 1.580 1.591 1.585 1.651 3,645,472 1.6043 -2.73%
2015-11-27 0 6.230 6.220 6.260 6.210 6.440 1,068,000 6,705,000 6.2781 1.641 1.638 1.649 1.635 1.696 4,055,588 1.6533 -2.04%
2015-11-26 0 6.360 6.280 6.360 6.270 6.440 84,000 531,800 6.3310 1.675 1.654 1.675 1.651 1.696 318,979 1.6672 -0.16%
2015-11-25 0 6.370 6.270 6.370 6.220 6.370 444,000 2,788,660 6.2808 1.677 1.651 1.677 1.638 1.677 1,686,031 1.6540 -0.16%
2015-11-24 0 6.380 6.330 6.410 6.300 6.420 192,000 1,224,280 6.3765 1.680 1.667 1.688 1.659 1.691 729,094 1.6792 0.00%
2015-11-23 0 6.380 6.320 6.380 6.320 6.440 88,000 559,200 6.3545 1.680 1.664 1.680 1.664 1.696 334,168 1.6734 0.16%
2015-11-20 0 6.370 6.280 6.370 6.050 6.380 6,417,900 40,124,162 6.2519 1.677 1.654 1.677 1.593 1.680 24,371,122 1.6464 1.92%
2015-11-19 0 6.250 6.240 6.280 6.200 6.340 504,000 3,156,416 6.2627 1.646 1.643 1.654 1.633 1.670 1,913,873 1.6492 0.00%
2015-11-18 0 6.250 6.210 6.250 6.160 6.510 2,202,030 14,039,624 6.3758 1.646 1.635 1.646 1.622 1.714 8,361,916 1.6790 -3.70%
2015-11-17 0 6.490 6.480 6.520 6.410 6.540 794,000 5,128,060 6.4585 1.709 1.706 1.717 1.688 1.722 3,015,109 1.7008 -0.31%
2015-11-16 0 6.510 6.420 6.530 6.380 6.530 276,000 1,777,800 6.4413 1.714 1.691 1.720 1.680 1.720 1,048,073 1.6963 -0.15%
2015-11-13 0 6.520 6.470 6.530 6.380 6.540 324,000 2,096,680 6.4712 1.717 1.704 1.720 1.680 1.722 1,230,347 1.7041 0.46%
2015-11-12 0 6.490 6.480 6.510 6.380 6.490 72,000 464,960 6.4578 1.709 1.706 1.714 1.680 1.709 273,410 1.7006 0.93%
2015-11-11 0 6.430 6.430 6.480 6.420 6.530 236,000 1,526,680 6.4690 1.693 1.693 1.706 1.691 1.720 896,179 1.7035 -2.58%
2015-11-10 0 6.600 6.550 6.600 6.500 6.600 184,000 1,210,520 6.5789 1.738 1.725 1.738 1.712 1.738 698,716 1.7325 1.07%
2015-11-09 0 6.530 6.520 6.620 6.400 6.670 158,000 1,022,220 6.4697 1.720 1.717 1.743 1.685 1.756 599,984 1.7037 -0.15%
2015-11-06 0 6.540 6.490 6.550 6.400 6.580 392,000 2,551,160 6.5081 1.722 1.709 1.725 1.685 1.733 1,488,568 1.7138 1.71%
2015-11-05 0 6.430 6.370 6.440 6.270 6.450 648,000 4,106,656 6.3374 1.693 1.677 1.696 1.651 1.699 2,460,694 1.6689 2.39%
2015-11-04 0 6.280 6.340 6.370 6.200 6.370 312,000 1,956,840 6.2719 1.654 1.670 1.677 1.633 1.677 1,184,779 1.6517 0.48%
2015-11-03 0 6.250 6.230 6.250 6.180 6.410 156,000 974,520 6.2469 1.646 1.641 1.646 1.627 1.688 592,389 1.6451 -2.50%
2015-11-02 0 6.410 6.360 6.410 6.350 6.430 1,768,000 11,370,428 6.4312 1.688 1.675 1.688 1.672 1.693 6,713,745 1.6936 -0.62%
2015-10-30 0 6.450 6.400 6.450 6.400 6.830 572,000 3,695,200 6.4601 1.699 1.685 1.699 1.685 1.799 2,172,094 1.7012 -0.92%
2015-10-29 0 6.510 6.500 6.580 6.500 6.650 216,970 1,423,939 6.5628 1.714 1.712 1.733 1.712 1.751 823,915 1.7283 0.00%
2015-10-28 0 6.510 6.510 6.580 6.500 6.630 128,000 841,680 6.5756 1.714 1.714 1.733 1.712 1.746 486,063 1.7316 -2.40%
2015-10-27 0 6.670 6.590 6.670 6.450 6.700 900,000 5,912,540 6.5695 1.756 1.735 1.756 1.699 1.764 3,417,630 1.7300 1.99%
2015-10-26 0 6.540 6.490 6.540 6.430 6.570 480,000 3,127,580 6.5158 1.722 1.709 1.722 1.693 1.730 1,822,736 1.7159 2.03%
2015-10-23 0 6.410 6.410 6.430 6.410 6.600 472,000 3,049,360 6.4605 1.688 1.688 1.693 1.688 1.738 1,792,357 1.7013 -0.16%
2015-10-22 0 6.420 6.350 6.420 6.340 6.630 957,600 6,199,228 6.4737 1.691 1.672 1.691 1.670 1.746 3,636,359 1.7048 -2.58%
2015-10-20 0 6.590 6.560 6.590 6.460 6.770 418,800 2,746,794 6.5587 1.735 1.728 1.735 1.701 1.783 1,590,337 1.7272 -0.60%
2015-10-19 0 6.630 6.610 6.680 6.600 6.730 1,476,000 9,840,400 6.6669 1.746 1.741 1.759 1.738 1.772 5,604,914 1.7557 0.15%
2015-10-16 0 6.620 6.490 6.660 6.430 6.660 1,848,000 12,132,276 6.5651 1.743 1.709 1.754 1.693 1.754 7,017,534 1.7289 1.85%
2015-10-15 0 6.500 6.470 6.500 6.400 6.630 1,048,000 6,818,760 6.5065 1.712 1.704 1.712 1.685 1.746 3,979,641 1.7134 -0.31%
2015-10-14 0 6.520 6.520 6.590 6.520 6.720 344,000 2,269,400 6.5971 1.717 1.717 1.735 1.717 1.770 1,306,294 1.7373 -2.40%
2015-10-13 0 6.680 6.660 6.700 6.620 6.770 1,484,347 9,933,990 6.6925 1.759 1.754 1.764 1.743 1.783 5,636,610 1.7624 -0.15%
2015-10-12 0 6.690 6.660 6.720 6.620 6.750 456,000 3,048,240 6.6847 1.762 1.754 1.770 1.743 1.778 1,731,599 1.7604 -0.15%
2015-10-09 0 6.700 6.690 6.700 6.650 6.790 704,000 4,710,920 6.6916 1.764 1.762 1.764 1.751 1.788 2,673,346 1.7622 -1.47%
2015-10-08 0 6.800 6.700 6.800 6.630 6.810 724,000 4,866,426 6.7216 1.791 1.764 1.791 1.746 1.793 2,749,294 1.7701 0.15%
2015-10-07 0 6.790 6.750 6.790 6.610 6.850 2,184,000 14,834,036 6.7921 1.788 1.778 1.788 1.741 1.804 8,293,450 1.7886 0.30%
2015-10-06 0 6.770 6.750 6.800 6.600 7.140 800,000 5,422,200 6.7778 1.783 1.778 1.791 1.738 1.880 3,037,894 1.7849 -0.73%
2015-10-05 0 6.820 6.820 6.850 6.530 7.040 316,000 2,160,312 6.8364 1.796 1.796 1.804 1.720 1.854 1,199,968 1.8003 1.49%
2015-10-02 0 6.720 6.720 6.780 6.440 6.850 624,000 4,176,220 6.6927 1.770 1.770 1.785 1.696 1.804 2,369,557 1.7624 0.75%
2015-09-30 0 6.670 6.610 6.720 6.470 6.700 616,000 4,060,320 6.5914 1.756 1.741 1.770 1.704 1.764 2,339,178 1.7358 1.21%
2015-09-29 0 6.590 6.540 6.590 6.370 6.650 575,653 3,764,323 6.5392 1.735 1.722 1.735 1.677 1.751 2,185,966 1.7220 -0.30%
2015-09-25 0 6.610 6.610 6.660 6.600 6.740 60,000 398,760 6.6460 1.741 1.741 1.754 1.738 1.775 227,842 1.7502 -1.20%
2015-09-24 0 6.690 6.640 6.710 6.480 6.730 1,080,000 7,177,280 6.6456 1.762 1.749 1.767 1.706 1.772 4,101,156 1.7501 1.36%
2015-09-23 0 6.600 6.570 6.660 6.500 6.790 948,000 6,239,960 6.5822 1.738 1.730 1.754 1.712 1.788 3,599,904 1.7334 -1.20%
2015-09-22 0 6.680 6.630 6.690 6.560 6.740 1,080,000 7,173,120 6.6418 1.759 1.746 1.762 1.728 1.775 4,101,156 1.7490 2.93%
2015-09-21 0 6.490 6.440 6.500 6.380 6.600 524,000 3,401,240 6.4909 1.709 1.696 1.712 1.680 1.738 1,989,820 1.7093 -1.22%
2015-09-18 0 6.570 6.560 6.570 6.370 6.780 3,856,000 25,458,860 6.6024 1.730 1.728 1.730 1.677 1.785 14,642,647 1.7387 0.61%
2015-09-17 0 6.530 6.510 6.590 6.470 6.670 520,000 3,422,320 6.5814 1.720 1.714 1.735 1.704 1.756 1,974,631 1.7331 -1.06%
2015-09-16 0 6.600 6.520 6.600 6.300 6.600 1,464,000 9,556,280 6.5275 1.738 1.717 1.738 1.659 1.738 5,559,345 1.7190 1.54%
2015-09-15 0 6.500 6.430 6.500 6.310 6.570 324,000 2,111,440 6.5168 1.712 1.693 1.712 1.662 1.730 1,230,347 1.7161 1.09%
2015-09-14 0 6.430 6.420 6.500 6.340 6.540 360,000 2,317,960 6.4388 1.693 1.691 1.712 1.670 1.722 1,367,052 1.6956 -1.68%
2015-09-11 0 6.540 6.470 6.540 6.340 6.590 464,000 3,009,640 6.4863 1.722 1.704 1.722 1.670 1.735 1,761,978 1.7081 -0.46%
2015-09-10 0 6.570 6.450 6.570 6.300 6.600 656,000 4,243,780 6.4692 1.730 1.699 1.730 1.659 1.738 2,491,073 1.7036 -0.61%
2015-09-09 0 6.640 6.600 6.640 6.470 6.820 1,000,000 6,647,920 6.6479 1.741 1.730 1.741 1.696 1.788 3,814,602 1.7428 2.31%
2015-09-08 0 6.490 6.480 6.600 6.300 6.630 904,000 5,910,760 6.5385 1.701 1.699 1.730 1.652 1.738 3,448,400 1.7141 -1.37%
2015-09-07 0 6.580 6.570 6.580 6.430 6.670 1,096,000 7,156,300 6.5295 1.725 1.722 1.725 1.686 1.749 4,180,803 1.7117 1.54%
2015-09-04 0 6.480 6.480 6.510 6.170 6.760 2,308,000 14,819,820 6.4211 1.699 1.699 1.707 1.617 1.772 8,804,101 1.6833 5.02%
2015-09-02 0 6.170 6.130 6.170 5.900 6.180 832,000 5,075,280 6.1001 1.617 1.607 1.617 1.547 1.620 3,173,749 1.5991 3.01%
2015-09-01 0 5.990 5.980 5.990 5.930 6.140 628,000 3,815,940 6.0763 1.570 1.568 1.570 1.555 1.610 2,395,570 1.5929 -2.12%
2015-08-31 0 6.120 6.010 6.120 5.900 6.120 632,000 3,809,880 6.0283 1.604 1.576 1.604 1.547 1.604 2,410,828 1.5803 -0.81%
2015-08-28 0 6.170 6.170 6.270 6.140 6.440 1,276,000 7,994,520 6.2653 1.617 1.617 1.644 1.610 1.688 4,867,432 1.6425 -5.08%
2015-08-27 0 6.500 6.460 6.530 6.030 6.530 1,116,000 7,017,960 6.2885 1.704 1.693 1.712 1.581 1.712 4,257,096 1.6485 10.36%
2015-08-26 0 5.890 5.730 5.890 5.640 5.920 1,092,000 6,316,080 5.7840 1.544 1.502 1.544 1.479 1.552 4,165,545 1.5163 4.62%
2015-08-25 0 5.630 5.610 5.700 5.520 5.930 2,163,100 12,284,320 5.6790 1.476 1.471 1.494 1.447 1.555 8,251,365 1.4888 0.36%
2015-08-24 0 5.610 5.610 5.670 5.570 6.260 3,068,000 17,743,268 5.7833 1.471 1.471 1.486 1.460 1.641 11,703,198 1.5161 -12.21%
2015-08-21 0 6.390 6.150 6.450 6.180 6.700 1,488,000 9,596,880 6.4495 1.675 1.612 1.691 1.620 1.756 5,676,127 1.6907 -1.69%
2015-08-20 0 6.500 6.500 6.630 6.500 6.970 1,172,000 7,947,840 6.7814 1.704 1.704 1.738 1.704 1.827 4,470,713 1.7778 -7.67%
2015-08-19 0 7.040 7.040 7.060 6.940 7.340 1,148,000 8,144,840 7.0948 1.846 1.846 1.851 1.819 1.924 4,379,163 1.8599 -4.09%
2015-08-18 0 7.340 7.260 7.340 6.980 7.360 480,000 3,455,920 7.1998 1.924 1.903 1.924 1.830 1.929 1,831,009 1.8874 -0.14%
2015-08-17 0 7.350 7.330 7.370 7.140 7.380 368,000 2,691,340 7.3134 1.927 1.922 1.932 1.872 1.935 1,403,773 1.9172 2.08%
2015-08-14 0 7.200 7.180 7.210 7.050 7.210 536,000 3,826,000 7.1381 1.887 1.882 1.890 1.848 1.890 2,044,627 1.8712 0.84%
2015-08-13 0 7.140 7.100 7.170 7.000 7.150 820,000 5,766,760 7.0326 1.872 1.861 1.880 1.835 1.874 3,127,973 1.8436 -0.14%
2015-08-12 0 7.150 7.150 7.250 7.070 7.410 542,000 3,909,340 7.2128 1.874 1.874 1.901 1.853 1.943 2,067,514 1.8908 -3.90%
2015-08-11 0 7.440 7.370 7.470 7.280 7.500 330,000 2,437,120 7.3852 1.950 1.932 1.958 1.908 1.966 1,258,819 1.9360 -0.80%
2015-08-10 0 7.500 7.440 7.500 7.360 7.500 228,000 1,695,160 7.4349 1.966 1.950 1.966 1.929 1.966 869,729 1.9491 -0.79%
2015-08-07 0 7.560 7.540 7.560 7.270 7.600 356,000 2,659,480 7.4704 1.982 1.977 1.982 1.906 1.992 1,357,998 1.9584 0.80%
2015-08-06 0 7.500 7.480 7.500 7.220 7.500 140,000 1,044,440 7.4603 1.966 1.961 1.966 1.893 1.966 534,044 1.9557 0.40%
2015-08-05 0 7.470 7.410 7.470 7.210 7.500 820,000 6,120,040 7.4635 1.958 1.943 1.958 1.890 1.966 3,127,973 1.9566 0.54%
2015-08-04 0 7.430 7.430 7.490 7.090 7.790 860,000 6,437,400 7.4853 1.948 1.948 1.964 1.859 2.042 3,280,557 1.9623 0.54%
2015-08-03 0 7.390 7.360 7.390 7.320 7.500 772,000 5,722,440 7.4125 1.937 1.929 1.937 1.919 1.966 2,944,873 1.9432 -1.60%
2015-07-31 0 7.510 7.500 7.550 7.220 7.550 1,100,000 8,188,720 7.4443 1.969 1.966 1.979 1.893 1.979 4,196,062 1.9515 1.21%
2015-07-30 0 7.420 7.390 7.460 7.350 7.430 388,000 2,862,000 7.3763 1.945 1.937 1.956 1.927 1.948 1,480,065 1.9337 0.13%
2015-07-29 0 7.410 7.340 7.430 7.330 7.500 532,000 3,943,120 7.4119 1.943 1.924 1.948 1.922 1.966 2,029,368 1.9430 1.23%
2015-07-28 0 7.320 7.300 7.400 6.800 7.800 2,024,000 14,758,600 7.2918 1.919 1.914 1.940 1.783 2.045 7,720,754 1.9115 -0.27%
2015-07-27 0 7.340 7.340 7.380 7.260 7.830 332,000 2,488,240 7.4947 1.924 1.924 1.935 1.903 2.053 1,266,448 1.9647 -6.14%
2015-07-24 0 7.820 7.780 7.820 7.660 7.900 1,156,000 9,026,580 7.8085 2.050 2.040 2.050 2.008 2.071 4,409,680 2.0470 -0.26%
2015-07-23 0 7.840 7.790 7.850 7.670 7.880 660,000 5,179,880 7.8483 2.055 2.042 2.058 2.011 2.066 2,517,637 2.0574 0.26%
2015-07-22 0 7.820 7.760 7.820 7.540 7.820 1,292,000 10,041,280 7.7719 2.050 2.034 2.050 1.977 2.050 4,928,465 2.0374 -0.13%
2015-07-21 0 7.830 7.800 7.830 7.690 7.980 1,276,000 9,957,780 7.8039 2.053 2.045 2.053 2.016 2.092 4,867,432 2.0458 2.35%
2015-07-20 0 7.650 7.610 7.670 7.530 7.830 1,920,000 14,773,380 7.6945 2.005 1.995 2.011 1.974 2.053 7,324,035 2.0171 0.53%
2015-07-17 0 7.610 7.580 7.650 7.530 7.720 2,592,000 19,834,460 7.6522 1.995 1.987 2.005 1.974 2.024 9,887,448 2.0060 1.47%
2015-07-16 0 7.500 7.470 7.500 7.150 7.530 2,268,000 16,915,720 7.4584 1.966 1.958 1.966 1.874 1.974 8,651,517 1.9552 4.90%
2015-07-15 0 7.150 7.120 7.150 7.140 7.580 1,978,000 14,590,120 7.3762 1.874 1.867 1.874 1.872 1.987 7,545,282 1.9337 -3.38%
2015-07-14 0 7.400 7.390 7.400 7.200 7.420 4,274,000 31,564,080 7.3851 1.940 1.937 1.940 1.887 1.945 16,303,608 1.9360 2.78%
2015-07-13 0 7.200 7.130 7.200 6.740 7.250 1,468,000 10,494,400 7.1488 1.887 1.869 1.887 1.767 1.901 5,599,835 1.8741 1.55%
2015-07-10 0 7.090 7.080 7.090 6.510 7.120 2,544,000 17,830,340 7.0088 1.859 1.856 1.859 1.707 1.867 9,704,347 1.8374 6.30%
2015-07-09 0 6.670 6.520 6.670 5.800 6.800 3,040,000 19,714,280 6.4850 1.749 1.709 1.749 1.520 1.783 11,596,389 1.7000 14.21%
2015-07-08 0 5.840 5.740 5.900 5.590 6.420 8,264,000 49,349,840 5.9717 1.531 1.505 1.547 1.465 1.683 31,523,869 1.5655 -8.75%
2015-07-07 0 6.400 6.250 6.400 5.950 6.900 7,828,000 48,305,500 6.1709 1.678 1.638 1.678 1.560 1.809 29,860,702 1.6177 -2.14%
2015-07-06 0 6.540 6.490 6.560 6.000 6.960 1,988,000 12,937,640 6.5079 1.714 1.701 1.720 1.573 1.825 7,583,428 1.7060 -3.25%
2015-07-03 0 6.760 6.760 6.770 6.350 6.800 1,866,000 12,471,310 6.6834 1.772 1.772 1.775 1.665 1.783 7,118,047 1.7521 1.50%
2015-07-02 0 6.660 6.650 6.750 6.060 7.050 4,556,000 30,810,604 6.7626 1.746 1.743 1.770 1.589 1.848 17,379,325 1.7728 -0.60%
2015-06-30 0 6.700 6.690 6.700 5.980 6.700 4,784,000 30,479,040 6.3710 1.756 1.754 1.756 1.568 1.756 18,249,055 1.6702 3.88%
2015-06-29 0 6.450 6.370 6.450 6.290 6.800 1,236,000 7,956,720 6.4375 1.691 1.670 1.691 1.649 1.783 4,714,848 1.6876 -2.27%
2015-06-26 0 6.600 6.550 6.610 6.530 6.780 796,000 5,253,060 6.5993 1.730 1.717 1.733 1.712 1.777 3,036,423 1.7300 -2.51%
2015-06-25 0 6.770 6.730 6.770 6.730 6.820 675,000 4,580,996 6.7867 1.775 1.764 1.775 1.764 1.788 2,574,856 1.7791 -0.73%
2015-06-24 0 6.820 6.770 6.850 6.720 6.940 712,000 4,845,720 6.8058 1.788 1.775 1.796 1.762 1.819 2,715,996 1.7841 -1.16%
2015-06-23 0 6.900 6.860 6.900 6.810 6.970 3,085,454 21,264,606 6.8919 1.809 1.798 1.809 1.785 1.827 11,769,778 1.8067 1.17%
2015-06-22 0 6.820 6.810 6.840 6.620 6.980 778,000 5,283,570 6.7912 1.788 1.785 1.793 1.735 1.830 2,967,760 1.7803 -2.01%
2015-06-19 0 6.960 6.950 7.020 6.850 7.060 899,558 6,275,781 6.9765 1.825 1.822 1.840 1.796 1.851 3,431,455 1.8289 1.02%
2015-06-18 0 6.890 6.880 6.900 6.820 7.150 4,176,000 29,079,520 6.9635 1.806 1.804 1.809 1.788 1.874 15,929,777 1.8255 -3.77%
2015-06-17 0 7.160 7.080 7.160 6.740 7.180 748,000 5,157,960 6.8957 1.877 1.856 1.877 1.767 1.882 2,853,322 1.8077 1.99%
2015-06-16 0 7.020 7.020 7.030 6.880 7.170 2,144,000 15,058,680 7.0236 1.840 1.840 1.843 1.804 1.880 8,178,506 1.8413 -0.57%
2015-06-15 0 7.060 7.020 7.070 6.730 7.200 532,000 3,761,320 7.0702 1.851 1.840 1.853 1.764 1.887 2,029,368 1.8534 1.44%
2015-06-12 0 6.960 6.910 6.960 6.680 7.000 660,000 4,514,600 6.8403 1.825 1.811 1.825 1.751 1.835 2,517,637 1.7932 1.31%
2015-06-11 0 6.870 6.840 6.870 6.750 7.000 1,224,000 8,344,180 6.8171 1.801 1.793 1.801 1.770 1.835 4,669,073 1.7871 -0.43%
2015-06-10 0 6.900 6.830 6.900 6.710 7.140 2,096,000 14,466,840 6.9021 1.809 1.790 1.809 1.759 1.872 7,995,405 1.8094 -2.68%
2015-06-09 0 7.090 7.000 7.090 6.660 7.350 3,204,000 22,150,440 6.9134 1.859 1.835 1.859 1.746 1.927 12,221,984 1.8123 -4.19%
2015-06-08 0 7.400 7.400 7.460 7.340 7.490 2,616,000 19,364,080 7.4022 1.940 1.940 1.956 1.924 1.964 9,978,998 1.9405 -1.33%
2015-06-05 0 7.500 7.470 7.500 7.450 7.550 816,000 6,121,360 7.5017 1.966 1.958 1.966 1.953 1.979 3,112,715 1.9666 0.27%
2015-06-04 0 7.480 7.460 7.500 7.410 7.520 716,000 5,345,560 7.4659 1.961 1.956 1.966 1.943 1.971 2,731,255 1.9572 -0.53%
2015-06-03 0 7.520 7.510 7.530 7.490 7.580 804,000 6,048,220 7.5227 1.971 1.969 1.974 1.964 1.987 3,066,940 1.9721 -0.79%
2015-06-02 0 7.580 7.540 7.580 7.350 7.650 1,608,000 12,084,600 7.5153 1.987 1.977 1.987 1.927 2.005 6,133,880 1.9701 1.47%
2015-06-01 0 7.470 7.450 7.480 7.340 7.500 1,532,000 11,396,420 7.4389 1.958 1.953 1.961 1.924 1.966 5,843,970 1.9501 0.27%
2015-05-29 0 7.450 7.470 7.480 7.330 7.470 1,164,000 8,637,360 7.4204 1.953 1.958 1.961 1.922 1.958 4,440,196 1.9453 0.81%
2015-05-28 0 7.390 7.360 7.440 7.350 7.460 1,124,000 8,329,000 7.4101 1.937 1.929 1.950 1.927 1.956 4,287,612 1.9426 -0.81%
2015-05-27 0 7.450 7.400 7.450 7.260 7.450 2,390,500 17,566,360 7.3484 1.953 1.940 1.953 1.903 1.953 9,118,805 1.9264 1.57%
2015-05-26 0 7.420 7.360 7.430 6.810 7.470 1,772,000 12,724,600 7.1809 1.923 1.907 1.925 1.765 1.936 6,837,805 1.8609 3.49%
2015-05-22 0 7.170 7.110 7.180 6.920 7.190 1,272,000 8,934,360 7.0239 1.858 1.843 1.861 1.793 1.863 4,908,402 1.8202 3.46%
2015-05-21 0 6.930 6.920 6.950 6.810 7.000 532,000 3,679,160 6.9157 1.796 1.793 1.801 1.765 1.814 2,052,885 1.7922 1.46%
2015-05-20 0 6.830 6.780 6.860 6.740 7.110 677,960 4,676,241 6.8975 1.770 1.757 1.778 1.747 1.843 2,616,116 1.7875 -2.71%
2015-05-19 0 7.020 7.000 7.100 6.800 7.200 3,282,360 22,865,229 6.9661 1.819 1.814 1.840 1.762 1.866 12,665,992 1.8052 3.24%
2015-05-18 0 6.800 6.760 6.820 6.580 6.840 2,552,000 17,244,120 6.7571 1.762 1.752 1.767 1.705 1.773 9,847,674 1.7511 2.10%
2015-05-15 0 6.660 6.560 6.660 6.290 6.710 1,100,000 7,053,200 6.4120 1.726 1.700 1.726 1.630 1.739 4,244,687 1.6617 3.58%
2015-05-14 0 6.430 6.430 6.470 6.220 6.570 1,387,476 8,892,037 6.4088 1.666 1.666 1.677 1.612 1.703 5,354,001 1.6608 -4.03%
2015-05-13 0 6.700 6.640 6.700 6.610 6.940 916,000 6,163,880 6.7291 1.736 1.721 1.736 1.713 1.798 3,534,667 1.7438 -1.62%
2015-05-12 0 6.810 6.730 6.810 6.420 6.830 1,958,000 13,025,060 6.6522 1.765 1.744 1.765 1.664 1.770 7,555,543 1.7239 4.29%
2015-05-11 0 6.530 6.510 6.560 6.270 6.680 752,000 4,889,520 6.5020 1.692 1.687 1.700 1.625 1.731 2,901,822 1.6850 1.56%
2015-05-08 0 6.430 6.390 6.440 6.310 6.590 1,355,965 8,679,985 6.4013 1.666 1.656 1.669 1.635 1.708 5,232,406 1.6589 0.47%
2015-05-07 0 6.400 6.360 6.400 6.230 6.500 2,300,000 14,611,040 6.3526 1.659 1.648 1.659 1.614 1.684 8,875,255 1.6463 -0.16%
2015-05-06 0 6.410 6.330 6.420 6.270 6.520 3,116,000 19,773,560 6.3458 1.661 1.640 1.664 1.625 1.690 12,024,041 1.6445 -1.69%
2015-05-05 0 6.520 6.480 6.520 6.460 6.810 668,000 4,378,280 6.5543 1.690 1.679 1.690 1.674 1.765 2,577,683 1.6985 2.19%
2015-05-04 0 6.380 6.340 6.400 6.160 6.620 2,257,000 14,359,720 6.3623 1.653 1.643 1.659 1.596 1.716 8,709,326 1.6488 -2.60%
2015-04-30 0 6.550 6.540 6.640 6.440 6.740 1,680,000 11,136,528 6.6289 1.697 1.695 1.721 1.669 1.747 6,482,795 1.7179 -2.82%
2015-04-29 0 6.740 6.710 6.760 6.700 6.970 672,000 4,563,520 6.7910 1.747 1.739 1.752 1.736 1.806 2,593,118 1.7599 -2.32%
2015-04-28 0 6.900 6.830 6.900 6.600 7.100 2,624,000 17,781,200 6.7764 1.788 1.770 1.788 1.710 1.840 10,125,508 1.7561 -2.13%
2015-04-27 0 7.050 7.010 7.050 6.850 7.100 1,776,000 12,434,720 7.0015 1.827 1.817 1.827 1.775 1.840 6,853,240 1.8144 -1.12%
2015-04-24 0 7.130 7.100 7.150 7.020 7.200 284,000 2,015,320 7.0962 1.848 1.840 1.853 1.819 1.866 1,095,901 1.8390 -0.97%
2015-04-23 0 7.200 7.100 7.200 7.100 7.500 1,956,000 14,149,740 7.2340 1.866 1.840 1.866 1.840 1.944 7,547,825 1.8747 1.12%
2015-04-22 0 7.120 7.120 7.160 7.030 7.170 1,528,000 10,890,240 7.1271 1.845 1.845 1.855 1.822 1.858 5,896,256 1.8470 -0.14%
2015-04-21 0 7.130 7.090 7.130 6.950 7.250 4,014,000 28,557,973 7.1146 1.848 1.837 1.848 1.801 1.879 15,489,249 1.8437 1.86%
2015-04-20 0 7.000 6.980 7.000 6.950 7.390 1,968,000 14,206,712 7.2189 1.814 1.809 1.814 1.801 1.915 7,594,131 1.8707 -4.24%
2015-04-17 0 7.310 7.310 7.350 7.300 7.600 1,628,000 12,053,883 7.4041 1.894 1.894 1.905 1.892 1.970 6,282,137 1.9188 -0.41%
2015-04-16 0 7.340 7.300 7.340 7.000 7.440 1,348,000 9,734,348 7.2213 1.902 1.892 1.902 1.814 1.928 5,201,671 1.8714 2.37%
2015-04-15 0 7.170 7.170 7.250 7.090 7.310 1,640,000 11,810,760 7.2017 1.858 1.858 1.879 1.837 1.894 6,328,442 1.8663 -0.83%
2015-04-14 0 7.230 7.250 7.260 7.080 7.650 3,712,400 27,497,462 7.4069 1.874 1.879 1.881 1.835 1.982 14,325,433 1.9195 -3.86%
2015-04-13 0 7.520 7.520 7.550 7.000 7.610 3,896,000 28,302,400 7.2645 1.949 1.949 1.957 1.814 1.972 15,033,910 1.8826 5.17%
2015-04-10 0 7.150 7.070 7.150 6.470 7.160 3,564,000 24,219,760 6.7957 1.853 1.832 1.853 1.677 1.855 13,752,786 1.7611 8.01%
2015-04-09 0 6.620 6.520 6.620 6.000 7.400 4,488,000 30,111,172 6.7093 1.716 1.690 1.716 1.555 1.918 17,318,323 1.7387 2.48%
2015-04-08 0 6.460 6.460 6.490 6.280 6.590 4,672,000 30,102,880 6.4433 1.674 1.674 1.682 1.627 1.708 18,028,343 1.6698 3.36%
2015-04-02 0 6.250 6.250 6.280 6.000 6.390 1,196,000 7,356,600 6.1510 1.620 1.620 1.627 1.555 1.656 4,615,132 1.5940 3.99%
2015-04-01 0 6.010 5.960 6.020 5.600 6.070 3,316,000 19,496,000 5.8794 1.557 1.545 1.560 1.451 1.573 12,795,802 1.5236 7.32%
2015-03-31 0 5.600 5.550 5.600 5.550 5.720 2,480,000 13,892,080 5.6016 1.451 1.438 1.451 1.438 1.482 9,569,840 1.4517 -1.58%
2015-03-30 0 5.690 5.600 5.690 5.500 5.690 1,234,000 6,922,760 5.6100 1.475 1.451 1.475 1.425 1.475 4,761,767 1.4538 1.61%
2015-03-27 0 5.600 5.610 5.660 5.370 5.700 1,370,000 7,634,280 5.5725 1.451 1.454 1.467 1.392 1.477 5,286,565 1.4441 -0.71%
2015-03-26 0 5.640 5.640 5.660 5.420 5.660 2,092,000 11,703,880 5.5946 1.462 1.462 1.467 1.405 1.467 8,072,623 1.4498 3.11%
2015-03-25 0 5.470 5.450 5.470 5.310 5.580 1,296,000 7,089,080 5.4700 1.418 1.412 1.418 1.376 1.446 5,001,013 1.4175 -0.55%
2015-03-24 0 5.500 5.490 5.580 5.150 5.560 3,712,000 19,705,540 5.3086 1.425 1.423 1.446 1.335 1.441 14,323,889 1.3757 5.16%
2015-03-23 0 5.230 5.210 5.230 5.210 5.470 1,486,000 7,898,920 5.3156 1.355 1.350 1.355 1.350 1.418 5,734,186 1.3775 -4.04%
2015-03-20 0 5.450 5.410 5.460 5.320 5.460 1,478,000 7,980,160 5.3993 1.412 1.402 1.415 1.379 1.415 5,703,316 1.3992 2.44%
2015-03-19 0 5.320 5.310 5.330 5.300 5.500 1,320,812 7,142,487 5.4076 1.379 1.376 1.381 1.373 1.425 5,096,758 1.4014 0.95%
2015-03-18 0 5.270 5.270 5.330 5.180 5.380 2,608,000 13,864,568 5.3162 1.366 1.366 1.381 1.342 1.394 10,063,767 1.3777 2.33%
2015-03-17 0 5.150 5.160 5.180 5.010 5.200 1,860,000 9,473,348 5.0932 1.335 1.337 1.342 1.298 1.348 7,177,380 1.3199 0.59%
2015-03-16 0 5.120 5.000 5.100 5.010 5.150 603,000 3,077,840 5.1042 1.327 1.296 1.322 1.298 1.335 2,326,860 1.3227 2.40%
2015-03-13 0 5.000 5.000 5.040 4.940 5.120 748,000 3,775,660 5.0477 1.296 1.296 1.306 1.280 1.327 2,886,387 1.3081 -0.20%
2015-03-12 0 5.010 5.010 5.040 4.940 5.090 516,000 2,585,440 5.0105 1.298 1.298 1.306 1.280 1.319 1,991,144 1.2985 -0.99%
2015-03-11 0 5.060 5.030 5.070 4.990 5.070 136,000 685,400 5.0397 1.311 1.304 1.314 1.293 1.314 524,798 1.3060 -0.39%
2015-03-10 0 5.080 5.050 5.070 5.010 5.120 1,580,000 8,031,320 5.0831 1.316 1.309 1.314 1.298 1.327 6,096,914 1.3173 -0.20%
2015-03-09 0 5.090 5.050 5.090 4.860 5.150 816,000 4,123,400 5.0532 1.319 1.309 1.319 1.259 1.335 3,148,786 1.3095 2.83%
2015-03-06 0 4.950 4.920 4.950 4.770 4.950 1,898,000 9,256,100 4.8768 1.283 1.275 1.283 1.236 1.283 7,324,015 1.2638 3.34%
2015-03-05 0 4.790 4.760 4.790 4.720 4.900 792,000 3,792,760 4.7888 1.241 1.234 1.241 1.223 1.270 3,056,175 1.2410 -0.42%
2015-03-04 0 4.810 4.790 4.840 4.750 4.910 832,000 3,999,240 4.8068 1.246 1.241 1.254 1.231 1.272 3,210,527 1.2457 -1.43%
2015-03-03 0 4.880 4.870 4.920 4.760 5.000 1,044,000 5,124,720 4.9087 1.265 1.262 1.275 1.234 1.296 4,028,594 1.2721 1.04%
2015-03-02 0 4.830 4.820 4.850 4.550 4.850 500,000 2,355,960 4.7119 1.252 1.249 1.257 1.179 1.257 1,929,403 1.2211 3.65%
2015-02-27 0 4.660 4.660 4.690 4.650 4.770 324,000 1,522,740 4.6998 1.208 1.208 1.215 1.205 1.236 1,250,253 1.2179 -0.85%
2015-02-26 0 4.700 4.670 4.700 4.650 4.820 557,985 2,625,048 4.7045 1.218 1.210 1.218 1.205 1.249 2,153,156 1.2192 -0.63%
2015-02-25 0 4.730 4.720 4.740 4.610 4.820 778,040 3,697,090 4.7518 1.226 1.223 1.228 1.195 1.249 3,002,306 1.2314 2.60%
2015-02-24 0 4.610 4.590 4.640 4.500 4.650 1,156,000 5,294,560 4.5801 1.195 1.189 1.202 1.166 1.205 4,460,780 1.1869 0.88%
2015-02-23 0 4.570 4.550 4.600 4.390 4.690 480,000 2,203,600 4.5908 1.184 1.179 1.192 1.138 1.215 1,852,227 1.1897 -0.22%
2015-02-18 0 4.580 4.560 4.600 4.480 4.600 292,000 1,331,560 4.5601 1.187 1.182 1.192 1.161 1.192 1,126,771 1.1817 1.78%
2015-02-17 0 4.500 4.480 4.500 4.320 4.630 640,000 2,856,520 4.4633 1.166 1.161 1.166 1.120 1.200 2,469,636 1.1567 -2.39%
2015-02-16 0 4.610 4.610 4.620 4.410 4.650 1,188,000 5,434,960 4.5749 1.195 1.195 1.197 1.143 1.205 4,584,262 1.1856 2.90%
2015-02-13 0 4.480 4.450 4.500 4.220 4.510 2,287,000 10,023,234 4.3827 1.161 1.153 1.166 1.094 1.169 8,825,090 1.1358 2.75%
2015-02-12 0 4.360 4.320 4.360 3.970 4.610 5,000,000 21,156,300 4.2313 1.130 1.120 1.130 1.029 1.195 19,294,032 1.0965 10.38%
2015-02-11 0 3.950 3.940 3.950 3.910 4.330 5,244,000 21,080,020 4.0198 1.024 1.021 1.024 1.013 1.122 20,235,581 1.0417 -9.20%
2015-02-10 0 4.350 4.350 4.370 4.350 4.540 3,648,000 16,020,520 4.3916 1.127 1.127 1.132 1.127 1.177 14,076,926 1.1381 -3.33%
2015-02-09 0 4.500 4.490 4.500 4.450 4.720 1,734,000 7,842,420 4.5227 1.166 1.164 1.166 1.153 1.223 6,691,170 1.1721 -4.26%
2015-02-06 0 4.700 4.700 4.720 4.690 4.900 1,958,000 9,252,020 4.7252 1.218 1.218 1.223 1.215 1.270 7,555,543 1.2245 -4.28%
2015-02-05 0 4.910 4.850 4.900 4.700 5.220 3,673,274 17,811,752 4.8490 1.272 1.257 1.270 1.218 1.353 14,174,453 1.2566 -3.16%
2015-02-04 0 5.070 5.050 5.100 5.020 5.220 1,084,000 5,598,228 5.1644 1.314 1.309 1.322 1.301 1.353 4,182,946 1.3383 -2.87%
2015-02-03 0 5.220 5.210 5.240 5.210 5.500 1,052,000 5,528,360 5.2551 1.353 1.350 1.358 1.350 1.425 4,059,464 1.3618 -0.95%
2015-02-02 0 5.270 5.240 5.270 5.210 5.370 916,000 4,841,280 5.2852 1.366 1.358 1.366 1.350 1.392 3,534,667 1.3697 -1.50%
2015-01-30 0 5.350 5.350 5.360 5.310 5.460 734,960 3,954,212 5.3802 1.386 1.386 1.389 1.376 1.415 2,836,068 1.3943 -0.56%
2015-01-29 0 5.380 5.350 5.390 5.310 5.590 1,481,040 7,959,899 5.3745 1.394 1.386 1.397 1.376 1.449 5,715,047 1.3928 0.75%
2015-01-28 0 5.340 5.340 5.370 5.340 5.550 2,072,000 11,296,936 5.4522 1.384 1.384 1.392 1.384 1.438 7,995,447 1.4129 -0.93%
2015-01-27 0 5.390 5.350 5.400 5.220 5.400 1,797,700 9,531,050 5.3018 1.397 1.386 1.399 1.353 1.399 6,936,976 1.3739 2.08%
2015-01-26 0 5.280 5.270 5.280 5.180 5.350 1,438,000 7,589,380 5.2777 1.368 1.366 1.368 1.342 1.386 5,548,964 1.3677 -0.19%
2015-01-23 0 5.290 5.270 5.290 5.200 5.310 1,522,000 8,007,940 5.2615 1.371 1.366 1.371 1.348 1.376 5,873,103 1.3635 1.73%
2015-01-22 0 5.200 5.200 5.210 5.130 5.220 1,156,000 6,007,200 5.1965 1.348 1.348 1.350 1.329 1.353 4,460,780 1.3467 -0.38%
2015-01-21 0 5.220 5.200 5.230 4.950 5.230 1,968,000 10,022,120 5.0925 1.353 1.348 1.355 1.283 1.355 7,594,131 1.3197 4.82%
2015-01-20 0 4.980 4.970 5.000 4.910 5.040 608,000 3,029,220 4.9823 1.291 1.288 1.296 1.272 1.306 2,346,154 1.2911 0.81%
2015-01-19 0 4.940 4.900 4.940 4.850 5.070 888,000 4,382,520 4.9353 1.280 1.270 1.280 1.257 1.314 3,426,620 1.2790 -2.56%
2015-01-16 0 5.070 5.060 5.110 5.060 5.150 724,000 3,686,840 5.0923 1.314 1.311 1.324 1.311 1.335 2,793,776 1.3197 -1.17%
2015-01-15 0 5.130 5.110 5.130 5.080 5.160 512,000 2,623,040 5.1231 1.329 1.324 1.329 1.316 1.337 1,975,709 1.3276 0.20%
2015-01-14 0 5.120 5.080 5.130 5.080 5.220 1,968,000 10,170,060 5.1677 1.327 1.316 1.329 1.316 1.353 7,594,131 1.3392 -0.39%
2015-01-13 0 5.140 5.100 5.140 5.030 5.150 1,760,000 8,996,920 5.1119 1.332 1.322 1.332 1.304 1.335 6,791,499 1.3247 2.39%
2015-01-12 0 5.020 5.020 5.060 5.010 5.200 2,220,000 11,351,160 5.1131 1.301 1.301 1.311 1.298 1.348 8,566,550 1.3251 -3.65%
2015-01-09 0 5.210 5.200 5.220 5.020 5.270 2,764,000 14,259,360 5.1590 1.350 1.348 1.353 1.301 1.366 10,665,741 1.3369 1.17%
2015-01-08 0 5.150 5.150 5.160 4.910 5.400 4,188,000 21,394,440 5.1085 1.335 1.335 1.337 1.272 1.399 16,160,681 1.3239 3.62%
2015-01-07 0 4.970 4.940 4.970 4.830 5.040 5,002,000 24,644,280 4.9269 1.288 1.280 1.288 1.252 1.306 19,301,750 1.2768 1.43%
2015-01-06 0 4.900 4.900 4.940 4.860 5.050 3,718,000 18,235,560 4.9047 1.270 1.270 1.280 1.259 1.309 14,347,042 1.2710 -2.00%
2015-01-05 0 5.000 4.960 5.010 4.800 5.480 10,549,100 52,887,002 5.0134 1.296 1.285 1.298 1.244 1.420 40,706,934 1.2992 -6.37%
2015-01-02 0 5.340 5.340 5.350 5.050 5.420 11,806,000 62,084,220 5.2587 1.384 1.384 1.386 1.309 1.405 45,557,068 1.3628 7.88%
2014-12-31 0 4.950 4.950 4.970 4.600 6.400 52,774,932 266,983,846 5.0589 1.283 1.283 1.288 1.192 1.659 203,648,244 1.3110 -25.23%
2014-12-30 0 6.620 6.570 6.580 6.400 6.660 820,000 5,331,720 6.5021 1.716 1.703 1.705 1.659 1.726 3,164,221 1.6850 1.07%
2014-12-29 0 6.550 6.510 6.560 6.450 6.740 1,081,100 7,074,054 6.5434 1.697 1.687 1.700 1.672 1.747 4,171,756 1.6957 -2.24%
2014-12-24 0 6.700 6.670 6.700 6.520 6.790 372,000 2,477,160 6.6590 1.736 1.729 1.736 1.690 1.760 1,435,476 1.7257 1.21%
2014-12-23 0 6.620 6.560 6.620 6.540 6.780 268,000 1,790,000 6.6791 1.716 1.700 1.716 1.695 1.757 1,034,160 1.7309 -1.49%
2014-12-22 0 6.720 6.690 6.730 6.650 7.010 1,284,000 8,728,560 6.7979 1.741 1.734 1.744 1.723 1.817 4,954,707 1.7617 -4.00%
2014-12-19 0 7.000 6.990 7.000 6.980 7.040 1,756,000 12,307,180 7.0086 1.814 1.811 1.814 1.809 1.824 6,776,064 1.8163 0.14%
2014-12-18 0 6.990 6.980 7.010 6.900 7.070 1,972,000 13,754,800 6.9751 1.811 1.809 1.817 1.788 1.832 7,609,566 1.8076 1.30%
2014-12-17 0 6.900 6.900 6.930 6.700 7.170 1,277,600 8,902,780 6.9684 1.788 1.788 1.796 1.736 1.858 4,930,011 1.8058 -3.63%
2014-12-16 0 7.160 7.120 7.160 6.990 7.200 1,088,000 7,727,160 7.1022 1.855 1.845 1.855 1.811 1.866 4,198,381 1.8405 0.42%
2014-12-15 0 7.130 7.140 7.150 7.010 7.280 1,324,000 9,435,200 7.1263 1.848 1.850 1.853 1.817 1.887 5,109,060 1.8468 -0.42%
2014-12-12 0 7.160 7.150 7.170 6.990 7.190 264,000 1,885,400 7.1417 1.855 1.853 1.858 1.811 1.863 1,018,725 1.8507 0.28%
2014-12-11 0 7.140 7.120 7.140 7.010 7.180 334,000 2,375,900 7.1135 1.850 1.845 1.850 1.817 1.861 1,288,841 1.8434 0.28%
2014-12-10 0 7.120 7.100 7.160 6.920 7.200 1,505,412 10,697,446 7.1060 1.845 1.840 1.855 1.793 1.866 5,809,093 1.8415 1.86%
2014-12-09 0 6.990 6.990 7.000 6.800 7.040 1,926,706 13,430,903 6.9709 1.811 1.811 1.814 1.762 1.824 7,434,785 1.8065 -0.57%
2014-12-08 0 7.030 7.000 7.040 6.820 7.080 2,028,000 14,154,360 6.9795 1.822 1.814 1.824 1.767 1.835 7,825,659 1.8087 0.57%
2014-12-05 0 6.990 6.950 7.000 6.870 7.180 1,144,000 7,977,580 6.9734 1.811 1.801 1.814 1.780 1.861 4,414,474 1.8071 -1.55%
2014-12-04 0 7.100 7.090 7.100 6.970 7.300 805,200 5,739,456 7.1280 1.840 1.837 1.840 1.806 1.892 3,107,111 1.8472 0.00%
2014-12-03 0 7.100 7.090 7.100 7.000 7.110 788,900 5,546,260 7.0304 1.840 1.837 1.840 1.814 1.843 3,044,212 1.8219 -0.70%
2014-12-02 0 7.150 7.150 7.190 6.960 7.190 1,812,000 12,755,760 7.0396 1.853 1.853 1.863 1.804 1.863 6,992,157 1.8243 0.42%
2014-12-01 0 7.120 7.110 7.130 7.010 7.280 1,472,000 10,498,420 7.1321 1.845 1.843 1.848 1.817 1.887 5,680,163 1.8483 -2.20%
2014-11-28 0 7.280 7.280 7.300 7.070 7.320 1,877,100 13,523,454 7.2044 1.887 1.887 1.892 1.832 1.897 7,243,365 1.8670 -0.95%
2014-11-27 0 7.350 7.330 7.350 7.250 7.400 1,013,700 7,441,169 7.3406 1.905 1.900 1.905 1.879 1.918 3,911,672 1.9023 -0.14%
2014-11-26 0 7.360 7.340 7.370 7.300 7.490 750,648 5,552,391 7.3968 1.907 1.902 1.910 1.892 1.941 2,896,605 1.9169 -2.65%
2014-11-25 0 7.560 7.440 7.580 7.220 7.600 1,522,000 11,199,080 7.3581 1.959 1.928 1.964 1.871 1.970 5,873,103 1.9068 4.71%
2014-11-24 0 7.220 7.220 7.280 7.150 7.400 764,000 5,516,560 7.2206 1.871 1.871 1.887 1.853 1.918 2,948,128 1.8712 -2.30%
2014-11-21 0 7.390 7.320 7.400 7.190 7.410 320,000 2,335,400 7.2981 1.915 1.897 1.918 1.863 1.920 1,234,818 1.8913 0.27%
2014-11-20 0 7.370 7.320 7.370 7.300 7.440 699,476 5,140,517 7.3491 1.910 1.897 1.910 1.892 1.928 2,699,142 1.9045 -1.73%
2014-11-19 0 7.500 7.500 7.550 7.500 7.550 108,000 811,080 7.5100 1.944 1.944 1.957 1.944 1.957 416,751 1.9462 -0.92%
2014-11-18 0 7.570 7.430 7.570 7.430 7.570 580,000 4,364,102 7.5243 1.962 1.925 1.962 1.925 1.962 2,238,108 1.9499 0.26%
2014-11-17 0 7.550 7.530 7.560 7.510 7.620 1,664,000 12,558,080 7.5469 1.957 1.951 1.959 1.946 1.975 6,421,054 1.9558 0.40%
2014-11-14 0 7.520 7.520 7.570 7.430 7.750 1,065,000 8,006,680 7.5180 1.949 1.949 1.962 1.925 2.008 4,109,629 1.9483 -0.92%
2014-11-13 0 7.590 7.530 7.600 7.520 7.770 780,820 5,957,912 7.6303 1.967 1.951 1.970 1.949 2.014 3,013,033 1.9774 1.61%
2014-11-12 0 7.470 7.470 7.550 7.300 7.550 2,598,000 19,379,200 7.4593 1.936 1.936 1.957 1.892 1.957 10,025,179 1.9331 -0.13%
2014-11-11 0 7.480 7.400 7.500 7.220 7.680 1,904,000 14,050,680 7.3796 1.938 1.918 1.944 1.871 1.990 7,347,167 1.9124 0.00%
2014-11-10 0 7.480 7.480 7.490 7.410 7.630 840,000 6,299,720 7.4997 1.938 1.938 1.941 1.920 1.977 3,241,397 1.9435 -1.19%
2014-11-07 0 7.570 7.510 7.570 7.410 7.590 124,000 932,840 7.5229 1.962 1.946 1.962 1.920 1.967 478,492 1.9495 -0.53%
2014-11-06 0 7.610 7.610 7.650 7.520 7.650 880,000 6,663,400 7.5720 1.972 1.972 1.982 1.949 1.982 3,395,750 1.9623 0.66%
2014-11-05 0 7.560 7.490 7.580 7.340 7.690 10,410,605 77,146,441 7.4104 1.959 1.941 1.964 1.902 1.993 40,172,509 1.9204 -1.82%
2014-11-04 0 7.700 7.690 7.720 7.630 7.840 375,200 2,882,108 7.6815 1.995 1.993 2.001 1.977 2.032 1,447,824 1.9906 -1.16%
2014-11-03 0 7.790 7.700 7.800 7.680 7.810 408,000 3,153,000 7.7279 2.019 1.995 2.021 1.990 2.024 1,574,393 2.0027 1.17%
2014-10-31 0 7.700 7.660 7.700 7.670 7.750 580,000 4,461,940 7.6930 1.995 1.985 1.995 1.988 2.008 2,238,108 1.9936 0.39%
2014-10-30 0 7.670 7.670 7.700 7.590 7.760 296,000 2,275,344 7.6870 1.988 1.988 1.995 1.967 2.011 1,142,207 1.9921 -1.29%
2014-10-29 0 7.770 7.700 7.800 7.600 7.840 547,300 4,216,662 7.7045 2.014 1.995 2.021 1.970 2.032 2,111,925 1.9966 -0.64%
2014-10-28 0 7.820 7.800 7.850 7.700 7.850 524,000 4,087,080 7.7998 2.027 2.021 2.034 1.995 2.034 2,022,015 2.0213 1.96%
2014-10-27 0 7.670 7.660 7.700 7.590 7.700 616,000 4,699,960 7.6298 1.988 1.985 1.995 1.967 1.995 2,377,025 1.9772 -1.41%
2014-10-24 0 7.780 7.760 7.800 7.760 7.920 371,000 2,915,210 7.8577 2.016 2.011 2.021 2.011 2.052 1,431,617 2.0363 -1.27%
2014-10-23 0 7.880 7.810 7.890 7.800 8.000 176,000 1,394,080 7.9209 2.042 2.024 2.045 2.021 2.073 679,150 2.0527 -1.50%
2014-10-22 0 8.000 7.940 8.000 7.940 8.130 1,548,000 12,473,880 8.0581 2.073 2.058 2.073 2.058 2.107 5,973,432 2.0882 1.65%
2014-10-21 0 7.870 7.840 7.870 7.620 8.030 2,872,000 22,646,080 7.8851 2.039 2.032 2.039 1.975 2.081 11,082,492 2.0434 4.24%
2014-10-20 0 7.550 7.520 7.570 7.450 7.600 1,344,000 10,122,960 7.5320 1.957 1.949 1.962 1.931 1.970 5,186,236 1.9519 -1.69%
2014-10-17 0 7.680 7.680 7.690 7.540 7.920 1,148,000 8,807,360 7.6719 1.990 1.990 1.993 1.954 2.052 4,429,910 1.9882 1.45%
2014-10-16 0 7.570 7.550 7.570 7.400 7.700 1,148,000 8,691,160 7.5707 1.962 1.957 1.962 1.918 1.995 4,429,910 1.9619 -0.13%
2014-10-15 0 7.580 7.560 7.580 7.510 7.700 1,552,000 11,755,280 7.5743 1.964 1.959 1.964 1.946 1.995 5,988,867 1.9629 -1.30%
2014-10-14 0 7.680 7.650 7.670 7.480 7.700 2,504,000 19,120,240 7.6359 1.990 1.982 1.988 1.938 1.995 9,662,451 1.9788 -0.78%
2014-10-13 0 7.740 7.710 7.740 7.650 7.900 1,844,000 14,219,280 7.7111 2.006 1.998 2.006 1.982 2.047 7,115,639 1.9983 1.18%
2014-10-10 0 7.650 7.650 7.680 7.640 7.690 384,000 2,945,100 7.6695 1.982 1.982 1.990 1.980 1.993 1,481,782 1.9875 -0.26%
2014-10-09 0 7.670 7.660 7.670 7.660 7.710 1,116,000 8,579,120 7.6874 1.988 1.985 1.988 1.985 1.998 4,306,428 1.9922 -0.26%
2014-10-08 0 7.690 7.690 7.700 7.600 7.700 768,000 5,886,580 7.6648 1.993 1.993 1.995 1.970 1.995 2,963,563 1.9863 0.39%
2014-10-07 0 7.660 7.650 7.660 7.410 7.780 648,000 4,981,400 7.6873 1.985 1.982 1.985 1.920 2.016 2,500,507 1.9922 -0.52%
2014-10-06 0 7.700 7.660 7.710 7.490 7.750 1,572,000 12,085,680 7.6881 1.995 1.985 1.998 1.941 2.008 6,066,044 1.9923 3.22%
2014-10-03 0 7.460 7.410 7.470 7.130 7.490 2,676,000 19,749,380 7.3802 1.933 1.920 1.936 1.848 1.941 10,326,166 1.9126 0.27%
2014-09-30 0 7.440 7.380 7.440 7.250 7.690 2,004,000 14,779,480 7.3750 1.928 1.913 1.928 1.879 1.993 7,733,048 1.9112 2.62%
2014-09-29 0 7.250 7.250 7.300 7.130 7.700 2,280,000 16,655,840 7.3052 1.879 1.879 1.892 1.848 1.995 8,798,079 1.8931 -4.35%
2014-09-26 0 7.580 7.510 7.580 7.330 7.710 4,226,932 32,028,664 7.5773 1.964 1.946 1.964 1.900 1.998 16,310,912 1.9636 2.85%
2014-09-25 0 7.370 7.330 7.370 6.910 7.400 3,596,000 26,045,116 7.2428 1.910 1.900 1.910 1.791 1.918 13,876,268 1.8770 3.66%
2014-09-24 0 7.110 7.060 7.110 7.030 7.170 2,809,000 19,938,610 7.0981 1.843 1.830 1.843 1.822 1.858 10,839,387 1.8395 0.57%
2014-09-23 0 7.070 7.070 7.100 6.930 7.130 2,503,112 17,550,998 7.0117 1.832 1.832 1.840 1.796 1.848 9,659,025 1.8171 2.02%
2014-09-22 0 6.930 6.930 6.970 6.790 7.000 5,420,000 37,554,000 6.9288 1.796 1.796 1.806 1.760 1.814 20,914,731 1.7956 2.06%
2014-09-19 0 6.790 6.720 6.780 6.400 6.810 2,970,000 19,851,400 6.6840 1.760 1.741 1.757 1.659 1.765 11,460,655 1.7321 5.93%
2014-09-18 0 6.410 6.400 6.450 6.380 6.610 4,296,000 27,715,900 6.4516 1.661 1.659 1.672 1.653 1.713 16,577,432 1.6719 -0.47%
2014-09-17 0 6.440 6.400 6.440 6.080 6.450 1,680,000 10,630,780 6.3278 1.669 1.659 1.669 1.576 1.672 6,482,795 1.6398 6.10%
2014-09-16 0 6.070 6.060 6.080 6.050 6.300 880,000 5,403,320 6.1401 1.573 1.570 1.576 1.568 1.633 3,395,750 1.5912 -3.96%
2014-09-15 0 6.320 6.280 6.320 6.200 6.390 1,112,000 6,987,400 6.2836 1.638 1.627 1.638 1.607 1.656 4,290,993 1.6284 -0.78%
2014-09-12 0 6.370 6.330 6.370 6.200 6.390 2,268,100 14,315,454 6.3117 1.651 1.640 1.651 1.607 1.656 8,752,159 1.6356 0.31%
2014-09-11 0 6.350 6.320 6.400 6.300 6.490 3,340,000 21,326,160 6.3851 1.646 1.638 1.659 1.633 1.682 12,888,413 1.6547 -1.85%
2014-09-10 0 6.470 6.460 6.470 6.420 6.530 1,380,000 8,932,040 6.4725 1.677 1.674 1.677 1.664 1.692 5,325,153 1.6773 -1.97%
2014-09-08 0 6.600 6.600 6.630 6.500 6.800 992,000 6,568,760 6.6217 1.710 1.710 1.718 1.684 1.762 3,827,936 1.7160 0.92%
2014-09-05 0 6.540 6.530 6.540 6.350 6.560 1,492,000 9,687,280 6.4928 1.695 1.692 1.695 1.646 1.700 5,757,339 1.6826 0.62%
2014-09-04 0 6.500 6.490 6.500 6.370 6.500 640,000 4,142,440 6.4726 1.684 1.682 1.684 1.651 1.684 2,469,636 1.6773 2.60%
2014-09-03 0 6.360 6.300 6.380 6.300 6.590 9,752,000 61,944,792 6.3520 1.642 1.626 1.647 1.626 1.701 37,779,584 1.6396 -2.15%
2014-09-02 0 6.500 6.480 6.500 6.480 6.590 1,420,000 9,230,400 6.5003 1.678 1.673 1.678 1.673 1.701 5,501,129 1.6779 -1.37%
2014-09-01 0 6.590 6.560 6.590 6.380 6.680 3,294,000 21,298,900 6.4660 1.701 1.693 1.701 1.647 1.724 12,761,070 1.6691 2.97%
2014-08-29 0 6.400 6.480 6.510 6.300 6.600 11,720,000 74,054,480 6.3186 1.652 1.673 1.680 1.626 1.704 45,403,684 1.6310 -2.44%
2014-08-28 0 6.560 6.500 6.590 6.480 6.600 1,884,000 12,241,400 6.4976 1.693 1.678 1.701 1.673 1.704 7,298,681 1.6772 -0.46%
2014-08-27 0 6.590 6.540 6.640 6.540 6.730 772,000 5,098,000 6.6036 1.701 1.688 1.714 1.688 1.737 2,990,755 1.7046 -2.08%
2014-08-26 0 6.730 6.700 6.750 6.570 6.730 1,132,000 7,576,120 6.6927 1.737 1.729 1.742 1.696 1.737 4,385,407 1.7276 3.54%
2014-08-25 0 6.500 6.500 6.560 6.480 6.570 1,360,000 8,842,560 6.5019 1.678 1.678 1.693 1.673 1.696 5,268,687 1.6783 -0.91%
2014-08-22 0 6.560 6.500 6.550 6.450 6.590 488,000 3,173,320 6.5027 1.693 1.678 1.691 1.665 1.701 1,890,529 1.6785 0.92%
2014-08-21 0 6.500 6.490 6.550 6.390 6.570 904,000 5,880,060 6.5045 1.678 1.675 1.691 1.649 1.696 3,502,127 1.6790 1.09%
2014-08-20 0 6.430 6.410 6.550 6.310 6.700 548,000 3,525,320 6.4331 1.660 1.655 1.691 1.629 1.729 2,122,971 1.6606 -0.77%
2014-08-19 0 6.480 6.480 6.580 6.280 6.690 1,988,000 12,942,660 6.5104 1.673 1.673 1.698 1.621 1.727 7,701,581 1.6805 2.69%
2014-08-18 0 6.310 6.290 6.310 6.120 6.310 1,496,000 9,363,600 6.2591 1.629 1.624 1.629 1.580 1.629 5,795,556 1.6157 0.00%
2014-08-15 0 6.310 6.190 6.360 5.900 6.320 5,384,000 32,589,880 6.0531 1.629 1.598 1.642 1.523 1.631 20,857,802 1.5625 -0.16%
2014-08-14 0 6.320 6.320 6.420 6.310 6.440 148,000 943,400 6.3743 1.631 1.631 1.657 1.629 1.662 573,357 1.6454 -0.94%
2014-08-13 0 6.380 6.280 6.380 6.280 6.490 368,000 2,349,280 6.3839 1.647 1.621 1.647 1.621 1.675 1,425,645 1.6479 2.08%
2014-08-12 0 6.250 6.250 6.300 6.120 6.380 404,000 2,532,280 6.2680 1.613 1.613 1.626 1.580 1.647 1,565,110 1.6180 1.63%
2014-08-11 0 6.150 6.150 6.180 5.700 6.230 420,000 2,564,560 6.1061 1.587 1.587 1.595 1.471 1.608 1,627,094 1.5762 -0.97%
2014-08-08 0 6.210 6.210 6.230 6.170 6.370 332,000 2,074,660 6.2490 1.603 1.603 1.608 1.593 1.644 1,286,179 1.6130 0.00%
2014-08-07 0 6.210 6.200 6.300 6.180 6.360 194,000 1,211,340 6.2440 1.603 1.600 1.626 1.595 1.642 751,563 1.6118 -1.58%
2014-08-06 0 6.310 6.290 6.450 6.300 6.440 372,000 2,375,118 6.3847 1.629 1.624 1.665 1.626 1.662 1,441,141 1.6481 -0.79%
2014-08-05 0 6.360 6.330 6.450 6.310 6.450 366,000 2,344,305 6.4052 1.642 1.634 1.665 1.629 1.665 1,417,897 1.6534 -1.09%
2014-08-04 0 6.430 6.430 6.480 6.270 6.490 520,000 3,342,400 6.4277 1.660 1.660 1.673 1.618 1.675 2,014,498 1.6592 1.42%
2014-08-01 0 6.340 6.340 6.400 6.200 6.410 187,000 1,186,240 6.3435 1.637 1.637 1.652 1.600 1.655 724,444 1.6374 0.79%
2014-07-31 0 6.290 6.260 6.400 6.200 6.500 328,000 2,080,880 6.3441 1.624 1.616 1.652 1.600 1.678 1,270,683 1.6376 0.96%
2014-07-30 0 6.230 6.210 6.230 6.200 6.330 568,000 3,546,600 6.2440 1.608 1.603 1.608 1.600 1.634 2,200,452 1.6118 -0.16%
2014-07-29 0 6.240 6.230 6.250 6.200 6.300 556,000 3,466,920 6.2355 1.611 1.608 1.613 1.600 1.626 2,153,963 1.6096 -0.32%
2014-07-28 0 6.260 6.250 6.280 6.220 6.350 592,000 3,733,760 6.3070 1.616 1.613 1.621 1.606 1.639 2,293,428 1.6280 -0.48%
2014-07-25 0 6.290 6.280 6.340 6.250 6.430 1,464,000 9,249,600 6.3180 1.624 1.621 1.637 1.613 1.660 5,671,587 1.6309 -3.68%
2014-07-24 0 6.530 6.490 6.530 6.320 6.650 526,000 3,434,640 6.5297 1.686 1.675 1.686 1.631 1.717 2,037,742 1.6855 -0.31%
2014-07-23 0 6.550 6.550 6.600 6.400 6.630 1,664,000 10,846,960 6.5186 1.691 1.691 1.704 1.652 1.711 6,446,393 1.6826 0.00%
2014-07-22 0 6.550 6.540 6.590 6.300 6.590 188,000 1,209,720 6.4347 1.691 1.688 1.701 1.626 1.701 728,318 1.6610 2.50%
2014-07-21 0 6.390 6.350 6.450 6.350 6.930 2,304,000 15,169,400 6.5839 1.649 1.639 1.665 1.639 1.789 8,925,775 1.6995 -3.18%
2014-07-18 0 6.600 6.600 6.650 6.200 6.650 2,020,000 13,161,840 6.5158 1.704 1.704 1.717 1.600 1.717 7,825,550 1.6819 3.77%
2014-07-17 0 6.360 6.360 6.380 5.940 6.450 1,716,000 10,850,000 6.3228 1.642 1.642 1.647 1.533 1.665 6,647,843 1.6321 8.72%
2014-07-16 0 5.850 5.840 5.890 5.830 5.950 76,000 447,720 5.8911 1.510 1.507 1.520 1.505 1.536 294,427 1.5207 -1.18%
2014-07-15 0 5.920 5.920 5.930 5.850 5.930 1,152,000 6,795,120 5.8985 1.528 1.528 1.531 1.510 1.531 4,462,888 1.5226 1.02%
2014-07-14 0 5.860 5.860 5.900 5.780 5.930 432,000 2,538,520 5.8762 1.513 1.513 1.523 1.492 1.531 1,673,583 1.5168 0.51%
2014-07-11 0 5.830 5.770 5.880 5.760 5.880 208,000 1,208,480 5.8100 1.505 1.489 1.518 1.487 1.518 805,799 1.4997 0.52%
2014-07-10 0 5.800 5.800 5.890 5.710 5.860 412,000 2,388,236 5.7967 1.497 1.497 1.520 1.474 1.513 1,596,102 1.4963 -0.34%
2014-07-09 0 5.820 5.810 5.880 5.750 5.910 812,000 4,736,480 5.8331 1.502 1.500 1.518 1.484 1.526 3,145,716 1.5057 -1.02%
2014-07-08 0 5.880 5.840 5.900 5.800 5.900 404,566 2,371,711 5.8624 1.518 1.507 1.523 1.497 1.523 1,567,303 1.5132 1.20%
2014-07-07 0 5.810 5.780 5.850 5.760 5.940 780,000 4,587,800 5.8818 1.500 1.492 1.510 1.487 1.533 3,021,747 1.5183 -0.17%
2014-07-04 0 5.820 5.820 5.840 5.780 6.000 756,000 4,417,640 5.8434 1.502 1.502 1.507 1.492 1.549 2,928,770 1.5084 -1.36%
2014-07-03 0 5.900 5.840 5.900 5.600 5.910 1,040,000 5,966,320 5.7368 1.523 1.507 1.523 1.446 1.526 4,028,996 1.4808 4.42%
2014-07-02 0 5.650 5.580 5.650 5.520 5.650 388,000 2,172,960 5.6004 1.458 1.440 1.458 1.425 1.458 1,503,125 1.4456 0.00%
2014-06-30 0 5.650 5.650 5.680 5.500 5.650 816,000 4,544,160 5.5688 1.458 1.458 1.466 1.420 1.458 3,161,212 1.4375 1.80%
2014-06-27 0 5.550 5.550 5.600 5.500 5.620 1,230,382 6,863,340 5.5782 1.433 1.433 1.446 1.420 1.451 4,766,542 1.4399 -1.25%
2014-06-26 0 5.620 5.570 5.650 5.560 5.670 264,000 1,481,480 5.6117 1.451 1.438 1.458 1.435 1.464 1,022,745 1.4485 -0.18%
2014-06-25 0 5.630 5.580 5.630 5.550 5.680 372,000 2,087,120 5.6105 1.453 1.440 1.453 1.433 1.466 1,441,141 1.4482 -0.18%
2014-06-24 0 5.640 5.630 5.690 5.570 5.700 264,000 1,492,035 5.6516 1.456 1.453 1.469 1.438 1.471 1,022,745 1.4589 0.18%
2014-06-23 0 5.630 5.590 5.630 5.470 5.670 874,000 4,884,640 5.5888 1.453 1.443 1.453 1.412 1.464 3,385,906 1.4426 1.26%
2014-06-20 0 5.560 5.500 5.570 5.480 5.580 424,000 2,353,600 5.5509 1.435 1.420 1.438 1.415 1.440 1,642,591 1.4329 0.00%
2014-06-19 0 5.560 5.550 5.580 5.550 5.590 812,000 4,522,480 5.5696 1.435 1.433 1.440 1.433 1.443 3,145,716 1.4377 -0.36%
2014-06-18 0 5.580 5.560 5.590 5.530 5.590 224,000 1,247,640 5.5698 1.440 1.435 1.443 1.427 1.443 867,784 1.4377 -0.36%
2014-06-17 0 5.600 5.570 5.640 5.550 5.680 1,324,000 7,404,720 5.5927 1.446 1.438 1.456 1.433 1.466 5,129,222 1.4436 -1.23%
2014-06-16 0 5.670 5.630 5.680 5.620 5.700 148,000 835,840 5.6476 1.464 1.453 1.466 1.451 1.471 573,357 1.4578 -0.53%
2014-06-13 0 5.700 5.640 5.710 5.560 5.710 312,000 1,767,880 5.6663 1.471 1.456 1.474 1.435 1.474 1,208,699 1.4626 -0.35%
2014-06-12 0 5.720 5.670 5.730 5.600 5.750 212,000 1,207,080 5.6938 1.476 1.464 1.479 1.446 1.484 821,295 1.4697 -0.17%
2014-06-11 0 5.730 5.680 5.730 5.680 5.740 313,019 1,792,158 5.7254 1.479 1.466 1.479 1.466 1.482 1,212,646 1.4779 0.00%
2014-06-10 0 5.730 5.700 5.750 5.630 5.750 1,344,000 7,662,140 5.7010 1.479 1.471 1.484 1.453 1.484 5,206,702 1.4716 0.53%
2014-06-09 0 5.700 5.700 5.730 5.550 5.740 980,000 5,576,320 5.6901 1.471 1.471 1.479 1.433 1.482 3,796,554 1.4688 1.97%
2014-06-06 0 5.590 5.590 5.620 5.500 5.610 1,400,000 7,748,920 5.5349 1.443 1.443 1.451 1.420 1.448 5,423,648 1.4287 0.90%
2014-06-05 0 5.540 5.520 5.550 5.250 5.600 2,340,000 12,764,100 5.4547 1.430 1.425 1.433 1.355 1.446 9,065,241 1.4080 4.33%
2014-06-04 0 5.310 5.260 5.310 5.220 5.460 3,748,000 19,861,420 5.2992 1.371 1.358 1.371 1.347 1.409 14,519,881 1.3679 -2.03%
2014-06-03 0 5.420 5.420 5.480 5.290 5.760 6,216,000 33,817,880 5.4405 1.399 1.399 1.415 1.366 1.487 24,080,998 1.4043 -6.23%
2014-05-30 0 5.780 5.740 5.790 5.740 5.830 720,000 4,159,620 5.7773 1.492 1.482 1.495 1.482 1.505 2,789,305 1.4913 -0.86%
2014-05-29 0 5.830 5.820 5.840 5.720 5.850 840,000 4,877,376 5.8064 1.505 1.502 1.507 1.476 1.510 3,254,189 1.4988 0.34%
2014-05-28 0 5.810 5.780 5.810 5.780 5.860 916,000 5,333,200 5.8223 1.500 1.492 1.500 1.492 1.513 3,548,616 1.5029 -0.68%
2014-05-27 0 5.850 5.830 5.850 5.780 5.870 1,416,000 8,269,940 5.8404 1.510 1.505 1.510 1.492 1.515 5,485,633 1.5076 0.83%
2014-05-26 0 5.870 5.860 5.870 5.820 5.880 1,202,000 7,016,840 5.8376 1.498 1.495 1.498 1.485 1.500 4,711,165 1.4894 1.21%
2014-05-23 0 5.800 5.770 5.800 5.700 5.840 1,488,000 8,632,836 5.8016 1.480 1.472 1.480 1.454 1.490 5,832,125 1.4802 0.87%
2014-05-22 0 5.750 5.740 5.770 5.590 5.820 643,000 3,677,080 5.7186 1.467 1.464 1.472 1.426 1.485 2,520,199 1.4590 3.79%
2014-05-21 0 5.540 5.540 5.620 5.520 5.690 1,116,000 6,294,680 5.6404 1.413 1.413 1.434 1.408 1.452 4,374,093 1.4391 -3.48%
2014-05-20 0 5.740 5.740 5.750 5.670 5.770 220,000 1,257,960 5.7180 1.464 1.464 1.467 1.447 1.472 862,276 1.4589 -0.52%
2014-05-19 0 5.770 5.730 5.770 5.700 5.780 704,000 4,047,720 5.7496 1.472 1.462 1.472 1.454 1.475 2,759,285 1.4669 1.41%
2014-05-16 0 5.690 5.680 5.780 5.610 5.790 1,096,000 6,259,768 5.7115 1.452 1.449 1.475 1.431 1.477 4,295,705 1.4572 -1.22%
2014-05-15 0 5.760 5.750 5.770 5.690 5.880 440,000 2,547,280 5.7893 1.470 1.467 1.472 1.452 1.500 1,724,553 1.4771 -1.87%
2014-05-14 0 5.870 5.870 5.880 5.680 5.940 1,272,000 7,395,120 5.8138 1.498 1.498 1.500 1.449 1.516 4,985,526 1.4833 0.17%
2014-05-13 0 5.860 5.820 5.860 5.810 5.870 728,000 4,253,960 5.8434 1.495 1.485 1.495 1.482 1.498 2,853,351 1.4909 1.03%
2014-05-12 0 5.800 5.790 5.870 5.790 5.900 928,000 5,431,320 5.8527 1.480 1.477 1.498 1.477 1.505 3,637,239 1.4933 -1.86%
2014-05-09 0 5.910 5.900 5.920 5.800 5.940 2,198,000 12,933,320 5.8841 1.508 1.505 1.510 1.480 1.516 8,614,926 1.5013 0.34%
2014-05-08 0 5.890 5.860 5.890 5.800 5.950 1,288,000 7,594,840 5.8966 1.503 1.495 1.503 1.480 1.518 5,048,237 1.5045 0.17%
2014-05-07 0 5.880 5.830 5.880 5.730 6.000 1,248,000 7,319,600 5.8651 1.500 1.487 1.500 1.462 1.531 4,891,459 1.4964 0.51%
2014-05-05 0 5.850 5.810 5.850 5.730 5.850 412,000 2,381,860 5.7812 1.493 1.482 1.493 1.462 1.493 1,614,809 1.4750 -0.34%
2014-05-02 0 5.870 5.870 5.930 5.750 5.950 368,000 2,160,360 5.8705 1.498 1.498 1.513 1.467 1.518 1,442,353 1.4978 0.00%
2014-04-30 0 5.870 5.830 5.850 5.700 5.920 472,000 2,763,120 5.8541 1.498 1.487 1.493 1.454 1.510 1,849,975 1.4936 0.17%
2014-04-29 0 5.860 5.800 5.860 5.680 6.050 1,632,400 9,747,360 5.9712 1.495 1.480 1.495 1.449 1.544 6,398,092 1.5235 2.81%
2014-04-28 0 5.700 5.690 5.750 5.670 5.910 836,000 4,808,720 5.7521 1.454 1.452 1.467 1.447 1.508 3,276,651 1.4676 -4.36%
2014-04-25 0 5.960 5.960 6.000 5.700 6.030 2,220,000 13,168,040 5.9315 1.521 1.521 1.531 1.454 1.538 8,701,154 1.5134 2.76%
2014-04-24 0 5.800 5.810 5.820 5.670 5.880 1,616,000 9,370,400 5.7985 1.480 1.482 1.485 1.447 1.500 6,333,813 1.4794 2.29%
2014-04-23 0 5.670 5.660 5.710 5.510 5.750 864,000 4,882,440 5.6510 1.447 1.444 1.457 1.406 1.467 3,386,395 1.4418 -1.05%
2014-04-22 0 5.730 5.710 5.750 5.540 5.770 502,000 2,846,540 5.6704 1.462 1.457 1.467 1.413 1.472 1,967,558 1.4467 1.78%
2014-04-17 0 5.630 5.630 5.700 5.370 5.800 880,000 4,838,800 5.4986 1.436 1.436 1.454 1.370 1.480 3,449,106 1.4029 3.30%
2014-04-16 0 5.450 5.420 5.450 5.400 5.450 344,000 1,862,920 5.4155 1.391 1.383 1.391 1.378 1.391 1,348,287 1.3817 -0.55%
2014-04-15 0 5.480 5.450 5.500 5.270 5.540 332,000 1,814,480 5.4653 1.398 1.391 1.403 1.345 1.413 1,301,254 1.3944 0.18%
2014-04-14 0 5.470 5.440 5.480 5.350 5.480 466,000 2,531,400 5.4322 1.396 1.388 1.398 1.365 1.398 1,826,458 1.3860 0.00%
2014-04-11 0 5.470 5.430 5.480 5.350 5.510 824,000 4,467,160 5.4213 1.396 1.385 1.398 1.365 1.406 3,229,617 1.3832 1.67%
2014-04-10 0 5.380 5.390 5.500 5.360 5.510 1,192,000 6,440,660 5.4032 1.373 1.375 1.403 1.368 1.406 4,671,971 1.3786 -0.74%
2014-04-09 0 5.420 5.390 5.400 5.350 5.480 1,224,000 6,584,360 5.3794 1.383 1.375 1.378 1.365 1.398 4,797,393 1.3725 0.74%
2014-04-08 0 5.380 5.360 5.390 5.300 5.490 648,000 3,480,640 5.3714 1.373 1.368 1.375 1.352 1.401 2,539,796 1.3704 0.75%
2014-04-07 0 5.340 5.340 5.350 5.210 5.500 3,248,000 17,369,000 5.3476 1.362 1.362 1.365 1.329 1.403 12,730,336 1.3644 -2.91%
2014-04-04 0 5.500 5.500 5.600 5.470 5.620 584,000 3,235,720 5.5406 1.403 1.403 1.429 1.396 1.434 2,288,952 1.4136 -2.65%
2014-04-03 0 5.650 5.640 5.650 5.610 5.730 488,000 2,765,280 5.6666 1.442 1.439 1.442 1.431 1.462 1,912,686 1.4458 0.18%
2014-04-02 0 5.640 5.630 5.680 5.620 5.740 988,000 5,594,960 5.6629 1.439 1.436 1.449 1.434 1.464 3,872,405 1.4448 -1.40%
2014-04-01 0 5.720 5.720 5.740 5.560 5.820 1,860,000 10,655,000 5.7285 1.459 1.459 1.464 1.419 1.485 7,290,156 1.4616 3.62%
2014-03-31 0 5.520 5.500 5.590 5.460 5.680 732,000 4,064,800 5.5530 1.408 1.403 1.426 1.393 1.449 2,869,029 1.4168 -0.90%
2014-03-28 0 5.570 5.500 5.680 5.300 5.660 2,388,000 12,904,720 5.4040 1.421 1.403 1.449 1.352 1.444 9,359,619 1.3788 -0.54%
2014-03-27 0 5.600 5.600 5.630 5.480 5.890 2,160,000 12,067,760 5.5869 1.429 1.429 1.436 1.398 1.503 8,465,987 1.4254 -3.95%
2014-03-26 0 5.830 5.790 5.840 5.300 5.850 12,670,000 67,050,640 5.2921 1.487 1.477 1.490 1.352 1.493 49,659,287 1.3502 8.77%
2014-03-25 0 5.360 5.360 5.380 5.250 5.500 2,472,000 13,274,840 5.3701 1.368 1.368 1.373 1.339 1.403 9,688,852 1.3701 -0.74%
2014-03-24 0 5.400 5.390 5.400 5.270 5.530 1,862,169 10,030,430 5.3864 1.378 1.375 1.378 1.345 1.411 7,298,657 1.3743 2.47%
2014-03-21 0 5.270 5.250 5.300 5.040 5.390 3,434,300 17,868,852 5.2031 1.345 1.339 1.352 1.286 1.375 13,460,528 1.3275 5.40%
2014-03-20 0 5.000 5.010 5.040 4.990 5.360 2,784,000 14,508,680 5.2115 1.276 1.278 1.286 1.273 1.368 10,911,717 1.3296 -7.75%
2014-03-19 0 5.420 5.400 5.420 5.380 5.460 1,740,000 9,410,720 5.4085 1.383 1.378 1.383 1.373 1.393 6,819,823 1.3799 -0.91%
2014-03-18 0 5.470 5.430 5.470 5.410 5.590 1,524,000 8,300,080 5.4462 1.396 1.385 1.396 1.380 1.426 5,973,224 1.3895 -0.55%
2014-03-17 0 5.500 5.480 5.510 5.440 5.530 764,000 4,194,340 5.4900 1.403 1.398 1.406 1.388 1.411 2,994,451 1.4007 -0.36%
2014-03-14 0 5.520 5.500 5.520 5.450 5.600 1,012,000 5,574,760 5.5087 1.408 1.403 1.408 1.391 1.429 3,966,472 1.4055 -0.72%
2014-03-13 0 5.560 5.560 5.570 5.560 5.660 544,000 3,053,760 5.6135 1.419 1.419 1.421 1.419 1.444 2,132,175 1.4322 -2.28%
2014-03-12 0 5.690 5.600 5.700 5.480 5.700 828,000 4,613,160 5.5714 1.452 1.429 1.454 1.398 1.454 3,245,295 1.4215 0.53%
2014-03-11 0 5.660 5.600 5.660 5.360 5.740 1,308,000 7,305,840 5.5855 1.444 1.429 1.444 1.368 1.464 5,126,626 1.4251 3.85%
2014-03-10 0 5.450 5.440 5.480 5.240 5.840 2,660,000 14,588,680 5.4845 1.391 1.388 1.398 1.337 1.490 10,425,707 1.3993 -4.89%
2014-03-07 0 5.730 5.710 5.770 5.690 5.870 392,000 2,249,360 5.7382 1.462 1.457 1.472 1.452 1.498 1,536,420 1.4640 0.35%
2014-03-06 0 5.710 5.700 5.750 5.700 6.000 1,108,000 6,467,360 5.8370 1.457 1.454 1.467 1.454 1.531 4,342,738 1.4892 -0.52%
2014-03-05 0 5.740 5.700 5.750 5.600 5.800 1,080,000 6,135,680 5.6812 1.464 1.454 1.467 1.429 1.480 4,232,994 1.4495 1.95%
2014-03-04 0 5.630 5.620 5.650 5.500 5.740 2,108,000 11,891,808 5.6413 1.436 1.434 1.442 1.403 1.464 8,262,176 1.4393 -2.26%
2014-03-03 0 5.760 5.730 5.790 5.700 5.850 596,000 3,422,536 5.7425 1.470 1.462 1.477 1.454 1.493 2,335,985 1.4651 1.05%
2014-02-28 0 5.700 5.700 5.720 5.680 5.800 1,684,000 9,610,600 5.7070 1.454 1.454 1.459 1.449 1.480 6,600,335 1.4561 -2.56%
2014-02-27 0 5.850 5.790 5.870 5.680 5.870 1,112,000 6,379,220 5.7367 1.493 1.477 1.498 1.449 1.498 4,358,416 1.4637 1.74%
2014-02-26 0 5.750 5.730 5.780 5.630 5.750 772,000 4,402,400 5.7026 1.467 1.462 1.475 1.436 1.467 3,025,807 1.4550 1.05%
2014-02-25 0 5.690 5.680 5.700 5.610 5.840 1,426,000 8,119,180 5.6937 1.452 1.449 1.454 1.431 1.490 5,589,119 1.4527 -2.57%
2014-02-24 0 5.840 5.840 5.860 5.770 5.880 724,000 4,224,640 5.8351 1.490 1.490 1.495 1.472 1.500 2,837,674 1.4888 0.86%
2014-02-21 0 5.790 5.790 5.820 5.750 5.860 436,000 2,520,180 5.7802 1.477 1.477 1.485 1.467 1.495 1,708,875 1.4748 0.17%
2014-02-20 0 5.780 5.780 5.820 5.700 5.850 620,000 3,574,840 5.7659 1.475 1.475 1.485 1.454 1.493 2,430,052 1.4711 -0.34%
2014-02-19 0 5.800 5.750 5.800 5.690 5.890 729,000 4,210,170 5.7753 1.480 1.467 1.480 1.452 1.503 2,857,271 1.4735 1.75%
2014-02-18 0 5.700 5.680 5.770 5.680 5.970 1,108,000 6,381,120 5.7591 1.454 1.449 1.472 1.449 1.523 4,342,738 1.4694 -3.55%
2014-02-17 0 5.910 5.910 5.950 5.890 6.000 1,072,900 6,382,530 5.9489 1.508 1.508 1.518 1.503 1.531 4,205,166 1.5178 1.90%
2014-02-14 0 5.800 5.770 5.840 5.630 5.800 1,200,000 6,828,460 5.6904 1.480 1.472 1.490 1.436 1.480 4,703,326 1.4518 1.58%
2014-02-13 0 5.710 5.700 5.760 5.680 5.890 664,000 3,809,600 5.7373 1.457 1.454 1.470 1.449 1.503 2,602,507 1.4638 -0.52%
2014-02-12 0 5.740 5.690 5.740 5.660 5.810 280,000 1,601,080 5.7181 1.464 1.452 1.464 1.444 1.482 1,097,443 1.4589 0.70%
2014-02-11 0 5.700 5.690 5.720 5.620 5.890 560,000 3,213,600 5.7386 1.454 1.452 1.459 1.434 1.503 2,194,886 1.4641 -1.72%
2014-02-10 0 5.800 5.730 5.800 5.720 6.000 1,164,000 6,764,000 5.8110 1.480 1.462 1.480 1.459 1.531 4,562,226 1.4826 1.40%
2014-02-07 0 5.720 5.680 5.720 5.580 5.800 1,124,000 6,314,400 5.6178 1.459 1.449 1.459 1.424 1.480 4,405,449 1.4333 2.14%
2014-02-06 0 5.600 5.590 5.610 5.580 5.680 2,696,000 15,096,720 5.5997 1.429 1.426 1.431 1.424 1.449 10,566,806 1.4287 1.27%
2014-02-05 0 5.530 5.530 5.590 5.530 5.660 1,516,000 8,456,280 5.5780 1.411 1.411 1.426 1.411 1.444 5,941,869 1.4232 -1.43%
2014-02-04 0 5.610 5.600 5.680 5.500 5.700 1,052,000 5,844,040 5.5552 1.431 1.429 1.449 1.403 1.454 4,123,249 1.4173 -0.71%
2014-01-30 0 5.650 5.610 5.670 5.530 5.670 1,080,000 6,059,200 5.6104 1.442 1.431 1.447 1.411 1.447 4,232,994 1.4314 -1.91%
2014-01-29 0 5.760 5.730 5.760 5.490 5.890 2,842,300 16,307,291 5.7374 1.470 1.462 1.470 1.401 1.503 11,140,220 1.4638 4.73%
2014-01-28 0 5.500 5.480 5.500 5.400 5.520 2,376,000 13,019,028 5.4794 1.403 1.398 1.403 1.378 1.408 9,312,586 1.3980 0.73%
2014-01-27 0 5.460 5.450 5.480 4.950 5.560 8,040,000 42,542,040 5.2913 1.393 1.391 1.398 1.263 1.419 31,512,286 1.3500 -0.91%
2014-01-24 0 5.510 5.510 5.520 5.400 5.700 2,116,000 11,694,480 5.5267 1.406 1.406 1.408 1.378 1.454 8,293,532 1.4101 -4.17%
2014-01-23 0 5.750 5.710 5.750 5.640 5.780 1,236,000 7,090,520 5.7367 1.467 1.457 1.467 1.439 1.475 4,844,426 1.4636 0.35%
2014-01-22 0 5.730 5.730 5.750 5.500 5.800 1,340,000 7,672,920 5.7261 1.462 1.462 1.467 1.403 1.480 5,252,048 1.4609 -1.21%
2014-01-21 0 5.800 5.790 5.800 5.700 5.840 1,856,000 10,748,400 5.7912 1.480 1.477 1.480 1.454 1.490 7,274,478 1.4775 -1.53%
2014-01-20 0 5.890 5.870 5.890 5.820 5.980 1,976,000 11,684,040 5.9130 1.503 1.498 1.503 1.485 1.526 7,744,811 1.5086 -0.17%
2014-01-17 0 5.900 5.880 5.900 5.780 5.900 2,052,000 11,990,800 5.8435 1.505 1.500 1.505 1.475 1.505 8,042,688 1.4909 2.97%
2014-01-16 0 5.730 5.720 5.730 5.720 5.840 1,036,000 5,966,820 5.7595 1.462 1.459 1.462 1.459 1.490 4,060,538 1.4695 -0.52%
2014-01-15 0 5.760 5.760 5.780 5.530 5.800 4,640,000 26,025,280 5.6089 1.470 1.470 1.475 1.411 1.480 18,186,195 1.4310 2.86%
2014-01-14 0 5.600 5.590 5.600 5.480 5.610 2,916,000 16,232,868 5.5668 1.429 1.426 1.429 1.398 1.431 11,429,083 1.4203 -0.71%
2014-01-13 0 5.640 5.640 5.650 5.500 5.670 3,884,000 21,867,960 5.6303 1.439 1.439 1.442 1.403 1.447 15,223,099 1.4365 2.55%
2014-01-10 0 5.500 5.490 5.500 5.380 5.510 3,052,000 16,707,560 5.4743 1.403 1.401 1.403 1.373 1.406 11,962,126 1.3967 0.00%
2014-01-09 0 5.500 5.470 5.500 5.320 5.550 5,004,000 27,403,480 5.4763 1.403 1.396 1.403 1.357 1.416 19,612,871 1.3972 2.23%
2014-01-08 0 5.380 5.360 5.380 5.230 5.400 2,248,000 11,998,160 5.3373 1.373 1.368 1.373 1.334 1.378 8,810,898 1.3617 0.56%
2014-01-07 0 5.350 5.340 5.350 5.350 5.450 648,000 3,499,960 5.4012 1.365 1.362 1.365 1.365 1.391 2,539,796 1.3780 -1.83%
2014-01-06 0 5.450 5.450 5.460 5.340 5.680 3,460,000 18,910,200 5.4654 1.391 1.391 1.393 1.362 1.449 13,561,257 1.3944 -1.27%
2014-01-03 0 5.520 5.480 5.520 5.140 5.590 5,104,000 27,423,400 5.3729 1.408 1.398 1.408 1.311 1.426 20,004,814 1.3708 5.75%
2014-01-02 0 5.220 5.210 5.220 4.880 5.220 4,884,000 24,898,640 5.0980 1.332 1.329 1.332 1.245 1.332 19,142,538 1.3007 5.88%
2013-12-31 0 4.930 4.870 4.930 4.580 4.970 1,656,000 7,910,960 4.7771 1.258 1.243 1.258 1.169 1.268 6,490,590 1.2188 7.64%
2013-12-30 0 4.580 4.610 4.630 4.550 4.890 6,528,000 30,720,432 4.7059 1.169 1.176 1.181 1.161 1.248 25,586,095 1.2007 -7.29%
2013-12-27 0 4.940 4.920 4.940 4.820 4.970 1,304,000 6,440,640 4.9391 1.260 1.255 1.260 1.230 1.268 5,110,948 1.2602 -0.60%
2013-12-24 0 4.970 4.920 4.970 4.470 4.980 4,416,000 20,972,520 4.7492 1.268 1.255 1.268 1.140 1.271 17,308,241 1.2117 0.20%
2013-12-23 0 4.960 4.960 5.000 4.830 5.000 516,000 2,537,480 4.9176 1.265 1.265 1.276 1.232 1.276 2,022,430 1.2547 1.02%
2013-12-20 0 4.910 4.870 4.910 4.850 5.090 2,472,000 12,233,040 4.9486 1.253 1.243 1.253 1.237 1.299 9,688,852 1.2626 -1.80%
2013-12-19 0 5.000 4.980 5.000 4.600 5.200 4,736,000 23,595,220 4.9821 1.276 1.271 1.276 1.174 1.327 18,562,461 1.2711 1.63%
2013-12-18 0 4.920 4.900 4.940 4.870 4.970 2,764,000 13,558,680 4.9055 1.255 1.250 1.260 1.243 1.268 10,833,328 1.2516 0.20%
2013-12-17 0 4.910 4.880 4.950 4.810 5.020 1,712,000 8,356,196 4.8810 1.253 1.245 1.263 1.227 1.281 6,710,079 1.2453 -2.19%
2013-12-16 0 5.020 5.000 5.050 4.850 5.090 3,464,000 17,130,160 4.9452 1.281 1.276 1.288 1.237 1.299 13,576,935 1.2617 0.00%
2013-12-13 0 5.020 5.020 5.060 4.920 5.120 1,705,000 8,558,890 5.0199 1.281 1.281 1.291 1.255 1.306 6,682,643 1.2808 -1.57%
2013-12-12 0 5.100 5.090 5.130 4.840 5.300 9,988,000 50,799,008 5.0860 1.301 1.299 1.309 1.235 1.352 39,147,352 1.2976 4.08%
2013-12-11 0 4.900 4.880 4.940 4.490 4.950 8,349,500 39,773,475 4.7636 1.250 1.245 1.260 1.146 1.263 32,725,352 1.2154 8.89%
2013-12-10 0 4.500 4.500 4.510 4.430 4.510 1,980,000 8,899,120 4.4945 1.148 1.148 1.151 1.130 1.151 7,760,488 1.1467 0.22%
2013-12-09 0 4.490 4.450 4.490 4.350 4.500 974,000 4,340,600 4.4565 1.146 1.135 1.146 1.110 1.148 3,817,533 1.1370 2.05%
2013-12-06 0 4.400 4.340 4.400 4.350 4.500 1,136,000 5,039,900 4.4365 1.123 1.107 1.123 1.110 1.148 4,452,482 1.1319 -2.00%
2013-12-05 0 4.490 4.480 4.500 4.250 4.500 3,776,000 16,836,720 4.4589 1.146 1.143 1.148 1.084 1.148 14,799,800 1.1376 4.18%
2013-12-04 0 4.310 4.310 4.330 4.110 4.330 2,648,000 11,240,540 4.2449 1.100 1.100 1.105 1.049 1.105 10,378,673 1.0830 4.11%
2013-12-03 0 4.140 4.120 4.150 4.000 4.140 1,204,000 4,898,360 4.0684 1.056 1.051 1.059 1.021 1.056 4,719,004 1.0380 0.98%
2013-12-02 0 4.100 4.100 4.140 3.900 4.280 2,708,000 11,161,960 4.1218 1.046 1.046 1.056 0.995 1.092 10,613,840 1.0516 -4.65%
2013-11-29 0 4.300 4.280 4.300 4.190 4.370 1,964,000 8,454,320 4.3046 1.097 1.092 1.097 1.069 1.115 7,697,777 1.0983 -1.15%
2013-11-28 0 4.350 4.310 4.360 4.270 4.360 1,940,000 8,373,800 4.3164 1.110 1.100 1.112 1.089 1.112 7,603,711 1.1013 1.40%
2013-11-27 0 4.290 4.260 4.290 4.210 4.300 762,000 3,246,440 4.2604 1.095 1.087 1.095 1.074 1.097 2,986,612 1.0870 -0.23%
2013-11-26 0 4.300 4.220 4.300 4.200 4.340 4,040,000 17,401,800 4.3074 1.097 1.077 1.097 1.072 1.107 15,834,532 1.0990 0.00%
2013-11-25 0 4.300 4.260 4.300 4.180 4.350 2,792,000 11,942,280 4.2773 1.097 1.087 1.097 1.066 1.110 10,943,072 1.0913 2.38%
2013-11-22 0 4.200 4.200 4.210 4.040 4.210 1,140,000 4,712,440 4.1337 1.072 1.072 1.074 1.031 1.074 4,468,160 1.0547 1.94%
2013-11-21 0 4.120 4.100 4.130 4.080 4.130 984,000 4,051,720 4.1176 1.051 1.046 1.054 1.041 1.054 3,856,728 1.0506 0.24%
2013-11-20 0 4.110 4.100 4.110 4.020 4.110 484,000 1,976,120 4.0829 1.049 1.046 1.049 1.026 1.049 1,897,008 1.0417 0.49%
2013-11-19 0 4.090 4.040 4.090 3.990 4.100 1,192,000 4,793,720 4.0216 1.044 1.031 1.044 1.018 1.046 4,671,971 1.0261 -0.24%
2013-11-18 0 4.100 4.090 4.100 4.010 4.120 5,952,000 24,286,000 4.0803 1.046 1.044 1.046 1.023 1.051 23,328,498 1.0410 2.50%
2013-11-15 0 4.000 4.000 4.050 3.950 4.070 3,172,000 12,777,320 4.0282 1.021 1.021 1.033 1.008 1.038 12,432,459 1.0277 -1.23%
2013-11-14 0 4.050 3.990 4.050 3.790 4.060 2,756,000 10,955,240 3.9751 1.033 1.018 1.033 0.967 1.036 10,801,973 1.0142 6.58%
2013-11-13 0 3.800 3.800 3.830 3.750 3.830 240,000 908,376 3.7849 0.970 0.970 0.977 0.957 0.977 940,665 0.9657 -0.52%
2013-11-12 0 3.820 3.820 3.830 3.720 3.830 294,066 1,111,330 3.7792 0.975 0.975 0.977 0.949 0.977 1,152,574 0.9642 1.60%
2013-11-11 0 3.760 3.730 3.820 3.700 3.800 844,000 3,173,240 3.7598 0.959 0.952 0.975 0.944 0.970 3,308,006 0.9593 -1.05%
2013-11-08 0 3.800 3.750 3.800 3.700 3.800 664,000 2,492,280 3.7534 0.970 0.957 0.970 0.944 0.970 2,602,507 0.9576 1.33%
2013-11-07 0 3.750 3.750 3.800 3.690 3.800 512,000 1,917,600 3.7453 0.957 0.957 0.970 0.941 0.970 2,006,753 0.9556 0.81%
2013-11-06 0 3.720 3.720 3.740 3.680 3.720 144,000 533,000 3.7014 0.949 0.949 0.954 0.939 0.949 564,399 0.9444 0.27%
2013-11-05 0 3.710 3.670 3.710 3.530 3.720 1,052,000 3,877,120 3.6855 0.947 0.936 0.947 0.901 0.949 4,123,249 0.9403 0.82%
2013-11-04 0 3.680 3.680 3.720 3.680 3.860 1,228,000 4,575,040 3.7256 0.939 0.939 0.949 0.939 0.985 4,813,071 0.9505 -2.39%
2013-11-01 0 3.770 3.760 3.850 3.730 3.860 328,000 1,243,440 3.7910 0.962 0.959 0.982 0.952 0.985 1,285,576 0.9672 -1.82%
2013-10-31 0 3.840 3.800 3.870 3.680 3.860 728,000 2,773,800 3.8102 0.980 0.970 0.987 0.939 0.985 2,853,351 0.9721 0.79%
2013-10-30 0 3.810 3.810 3.850 3.800 3.880 136,000 523,640 3.8503 0.972 0.972 0.982 0.970 0.990 533,044 0.9824 -0.52%
2013-10-29 0 3.830 3.790 3.830 3.780 3.860 1,272,000 4,854,240 3.8162 0.977 0.967 0.977 0.964 0.985 4,985,526 0.9737 1.06%
2013-10-28 0 3.790 3.790 3.820 3.770 3.840 1,512,000 5,721,680 3.7842 0.967 0.967 0.975 0.962 0.980 5,926,191 0.9655 -1.56%
2013-10-25 0 3.850 3.820 3.860 3.800 3.900 544,000 2,088,560 3.8393 0.982 0.975 0.985 0.970 0.995 2,132,175 0.9795 -0.52%
2013-10-24 0 3.870 3.870 3.920 3.750 3.920 542,000 2,088,440 3.8532 0.987 0.987 1.000 0.957 1.000 2,124,336 0.9831 0.00%
2013-10-23 0 3.870 3.800 3.870 3.800 3.900 1,972,000 7,620,680 3.8644 0.987 0.970 0.987 0.970 0.995 7,729,133 0.9860 1.31%
2013-10-22 0 3.820 3.800 3.820 3.690 3.850 2,020,000 7,646,480 3.7854 0.975 0.970 0.975 0.941 0.982 7,917,266 0.9658 3.24%
2013-10-21 0 3.700 3.650 3.700 3.460 3.700 2,852,000 10,366,160 3.6347 0.944 0.931 0.944 0.883 0.944 11,178,239 0.9274 5.71%
2013-10-18 0 3.500 3.500 3.540 3.460 3.640 2,296,000 8,146,880 3.5483 0.893 0.893 0.903 0.883 0.929 8,999,031 0.9053 -0.85%
2013-10-17 0 3.530 3.500 3.530 3.490 3.600 1,172,000 4,122,600 3.5176 0.901 0.893 0.901 0.890 0.918 4,593,582 0.8975 -1.94%
2013-10-16 0 3.600 3.560 3.600 3.500 3.700 2,048,000 7,428,120 3.6270 0.918 0.908 0.918 0.893 0.944 8,027,010 0.9254 -1.10%
2013-10-15 0 3.640 3.630 3.650 3.570 3.690 1,216,000 4,417,200 3.6326 0.929 0.926 0.931 0.911 0.941 4,766,037 0.9268 -1.62%
2013-10-11 0 3.700 3.680 3.700 3.680 3.800 4,056,000 15,070,500 3.7156 0.944 0.939 0.944 0.939 0.970 15,897,243 0.9480 0.82%
2013-10-10 0 3.670 3.650 3.670 3.620 3.700 832,000 3,058,000 3.6755 0.936 0.931 0.936 0.924 0.944 3,260,973 0.9378 -0.81%
2013-10-09 0 3.700 3.650 3.700 3.600 3.720 1,428,000 5,195,520 3.6383 0.944 0.931 0.944 0.918 0.949 5,596,958 0.9283 1.37%
2013-10-08 0 3.650 3.600 3.660 3.580 3.680 1,664,000 6,042,520 3.6313 0.931 0.918 0.934 0.913 0.939 6,521,946 0.9265 1.39%
2013-10-07 0 3.600 3.560 3.600 3.310 3.670 860,000 3,085,240 3.5875 0.918 0.908 0.918 0.845 0.936 3,370,717 0.9153 -0.28%
2013-10-04 0 3.610 3.600 3.610 3.450 3.650 3,156,000 11,404,080 3.6135 0.921 0.918 0.921 0.880 0.931 12,369,748 0.9219 1.98%
2013-10-03 0 3.540 3.480 3.550 3.460 3.550 972,000 3,407,560 3.5057 0.903 0.888 0.906 0.883 0.906 3,809,694 0.8944 2.02%
2013-10-02 0 3.470 3.440 3.470 3.380 3.470 566,000 1,951,260 3.4475 0.885 0.878 0.885 0.862 0.885 2,218,402 0.8796 0.00%
2013-09-30 0 3.470 3.460 3.470 3.220 3.470 832,000 2,840,800 3.4144 0.885 0.883 0.885 0.822 0.885 3,260,973 0.8712 5.15%
2013-09-27 0 3.300 3.300 3.380 3.300 3.440 1,132,000 3,813,440 3.3688 0.842 0.842 0.862 0.842 0.878 4,436,804 0.8595 -2.37%
2013-09-26 0 3.380 3.350 3.390 3.240 3.400 1,856,000 6,233,960 3.3588 0.862 0.855 0.865 0.827 0.867 7,274,478 0.8570 4.32%
2013-09-25 0 3.240 3.230 3.300 3.100 3.350 612,000 1,981,840 3.2383 0.827 0.824 0.842 0.791 0.855 2,398,696 0.8262 -1.82%
2013-09-24 0 3.300 3.270 3.300 3.200 3.300 590,000 1,926,660 3.2655 0.842 0.834 0.842 0.816 0.842 2,312,469 0.8332 0.30%
2013-09-23 0 3.290 3.280 3.290 3.240 3.300 484,000 1,584,560 3.2739 0.839 0.837 0.839 0.827 0.842 1,897,008 0.8353 1.86%
2013-09-19 0 3.230 3.230 3.270 3.130 3.300 764,000 2,462,000 3.2225 0.824 0.824 0.834 0.799 0.842 2,994,451 0.8222 0.94%
2013-09-18 0 3.200 3.170 3.200 3.070 3.220 1,016,000 3,246,280 3.1952 0.816 0.809 0.816 0.783 0.822 3,982,150 0.8152 4.23%
2013-09-17 0 3.070 3.030 3.070 3.020 3.080 484,000 1,466,880 3.0307 0.783 0.773 0.783 0.771 0.786 1,897,008 0.7733 -1.60%
2013-09-16 0 3.120 3.110 3.120 3.050 3.120 564,000 1,740,040 3.0852 0.796 0.793 0.796 0.778 0.796 2,210,563 0.7871 1.30%
2013-09-13 0 3.080 3.060 3.080 3.010 3.100 368,000 1,135,000 3.0842 0.786 0.781 0.786 0.768 0.791 1,442,353 0.7869 0.98%
2013-09-12 0 3.050 3.040 3.050 2.990 3.150 1,844,000 5,585,840 3.0292 0.778 0.776 0.778 0.763 0.804 7,227,445 0.7729 -2.56%
2013-09-11 0 3.150 3.150 3.180 3.150 3.230 784,000 2,500,080 3.1889 0.799 0.799 0.806 0.799 0.819 3,092,475 0.8084 -2.48%
2013-09-10 0 3.230 3.200 3.230 3.060 3.230 2,360,000 7,445,840 3.1550 0.819 0.811 0.819 0.776 0.819 9,308,980 0.7999 0.00%
2013-09-09 0 3.230 3.180 3.250 3.110 3.250 3,004,000 9,674,300 3.2205 0.819 0.806 0.824 0.788 0.824 11,849,227 0.8164 3.53%
2013-09-06 0 3.120 3.120 3.150 3.120 3.240 776,000 2,476,680 3.1916 0.791 0.791 0.799 0.791 0.821 3,060,919 0.8091 -1.58%
2013-09-05 0 3.170 3.170 3.190 3.080 3.210 1,936,000 6,149,800 3.1765 0.804 0.804 0.809 0.781 0.814 7,636,519 0.8053 0.00%
2013-09-04 0 3.170 3.160 3.170 2.960 3.210 4,312,000 13,447,280 3.1186 0.804 0.801 0.804 0.750 0.814 17,008,610 0.7906 8.19%
2013-09-03 0 2.930 2.920 2.980 2.930 3.020 916,000 2,723,280 2.9730 0.743 0.740 0.755 0.743 0.766 3,613,146 0.7537 -2.98%
2013-09-02 0 3.020 3.000 3.020 3.000 3.050 1,620,000 4,881,320 3.0132 0.766 0.761 0.766 0.761 0.773 6,390,062 0.7639 1.00%
2013-08-30 0 2.990 2.990 3.000 2.970 3.010 1,428,000 4,276,440 2.9947 0.758 0.758 0.761 0.753 0.763 5,632,722 0.7592 -0.99%
2013-08-29 0 3.020 3.010 3.020 2.740 3.100 1,896,000 5,575,640 2.9407 0.766 0.763 0.766 0.695 0.786 7,478,740 0.7455 7.47%
2013-08-28 0 2.810 2.810 2.820 2.730 2.810 656,000 1,817,840 2.7711 0.712 0.712 0.715 0.692 0.712 2,587,581 0.7025 0.00%
2013-08-27 0 2.810 2.810 2.840 2.800 2.880 994,000 2,827,520 2.8446 0.712 0.712 0.720 0.710 0.730 3,920,816 0.7212 -1.40%
2013-08-26 0 2.850 2.840 2.850 2.700 2.860 3,824,000 10,682,560 2.7936 0.723 0.720 0.723 0.685 0.725 15,083,703 0.7082 4.01%
2013-08-23 0 2.740 2.700 2.740 2.700 2.770 2,252,000 6,123,520 2.7191 0.695 0.685 0.695 0.685 0.702 8,882,975 0.6894 -1.08%
2013-08-22 0 2.770 2.750 2.770 2.540 2.770 1,080,000 2,864,900 2.6527 0.702 0.697 0.702 0.644 0.702 4,260,042 0.6725 8.63%
2013-08-21 0 2.550 2.500 2.570 2.420 2.550 100,000 247,280 2.4728 0.646 0.634 0.652 0.614 0.646 394,448 0.6269 1.59%
2013-08-20 0 2.510 2.510 2.530 2.500 2.560 472,000 1,189,320 2.5197 0.636 0.636 0.641 0.634 0.649 1,861,796 0.6388 -0.79%
2013-08-19 0 2.530 2.530 2.570 2.500 2.590 746,000 1,882,840 2.5239 0.641 0.641 0.652 0.634 0.657 2,942,584 0.6399 0.40%
2013-08-16 0 2.520 2.510 2.540 2.440 2.560 872,000 2,194,440 2.5166 0.639 0.636 0.644 0.619 0.649 3,439,589 0.6380 0.40%
2013-08-15 0 2.510 2.510 2.610 2.500 2.640 1,216,000 3,128,200 2.5725 0.636 0.636 0.662 0.634 0.669 4,796,491 0.6522 -4.56%
2013-08-13 0 2.630 2.610 2.630 2.560 2.640 1,272,000 3,309,040 2.6014 0.667 0.662 0.667 0.649 0.669 5,017,382 0.6595 -1.13%
2013-08-12 0 2.660 2.640 2.660 2.660 2.680 80,000 214,320 2.6790 0.674 0.669 0.674 0.674 0.679 315,559 0.6792 -1.48%
2013-08-09 0 2.700 2.700 2.710 2.680 2.720 1,428,000 3,855,520 2.6999 0.685 0.685 0.687 0.679 0.690 5,632,722 0.6845 -0.37%
2013-08-08 0 2.710 2.680 2.710 2.640 2.710 468,000 1,254,360 2.6803 0.687 0.679 0.687 0.669 0.687 1,846,018 0.6795 0.74%
2013-08-07 0 2.690 2.640 2.690 2.700 2.700 40,000 108,000 2.7000 0.682 0.669 0.682 0.685 0.685 157,779 0.6845 0.00%
2013-08-06 0 2.690 2.620 2.700 2.590 2.690 1,576,486 4,100,199 2.6008 0.682 0.664 0.685 0.657 0.682 6,218,422 0.6594 -0.37%
2013-08-05 0 2.700 2.610 2.700 2.670 2.700 168,000 451,880 2.6898 0.685 0.662 0.685 0.677 0.685 662,673 0.6819 0.75%
2013-08-02 0 2.680 2.640 2.720 2.680 2.750 516,000 1,403,640 2.7202 0.679 0.669 0.690 0.679 0.697 2,035,353 0.6896 -1.47%
2013-08-01 0 2.720 2.680 2.720 2.680 2.720 824,000 2,227,720 2.7035 0.690 0.679 0.690 0.679 0.690 3,250,254 0.6854 2.26%
2013-07-31 0 2.660 2.660 2.680 2.650 2.670 600,000 1,598,760 2.6646 0.674 0.674 0.679 0.672 0.677 2,366,690 0.6755 -0.37%
2013-07-30 0 2.670 2.650 2.670 2.550 2.680 646,000 1,699,080 2.6302 0.677 0.672 0.677 0.646 0.679 2,548,136 0.6668 0.38%
2013-07-29 0 2.660 2.640 2.660 2.590 2.670 520,000 1,364,240 2.6235 0.674 0.669 0.674 0.657 0.677 2,051,131 0.6651 3.50%
2013-07-26 0 2.570 2.560 2.580 2.530 2.580 788,000 2,013,480 2.5552 0.652 0.649 0.654 0.641 0.654 3,108,253 0.6478 -1.15%
2013-07-25 0 2.600 2.530 2.600 2.520 2.650 176,000 459,160 2.6089 0.659 0.641 0.659 0.639 0.672 694,229 0.6614 0.39%
2013-07-24 0 2.590 2.550 2.610 2.590 2.640 32,000 83,960 2.6238 0.657 0.646 0.662 0.657 0.669 126,223 0.6652 -1.52%
2013-07-23 0 2.630 2.600 2.640 2.550 2.630 768,000 1,981,840 2.5805 0.667 0.659 0.669 0.646 0.667 3,029,363 0.6542 2.73%
2013-07-22 0 2.560 2.510 2.560 2.500 2.570 284,000 721,840 2.5417 0.649 0.636 0.649 0.634 0.652 1,120,233 0.6444 1.59%
2013-07-19 0 2.520 2.500 2.520 2.500 2.520 252,000 630,080 2.5003 0.639 0.634 0.639 0.634 0.639 994,010 0.6339 -0.79%
2013-07-18 0 2.540 2.500 2.550 2.500 2.540 28,000 70,280 2.5100 0.644 0.634 0.646 0.634 0.644 110,446 0.6363 0.00%
2013-07-17 0 2.540 2.520 2.560 2.470 2.560 732,000 1,837,520 2.5103 0.644 0.639 0.649 0.626 0.649 2,887,361 0.6364 1.60%
2013-07-16 0 2.500 2.500 2.510 2.380 2.520 1,508,000 3,734,600 2.4765 0.634 0.634 0.636 0.603 0.639 5,948,280 0.6278 4.60%
2013-07-15 0 2.390 2.390 2.420 2.310 2.410 312,000 739,080 2.3688 0.606 0.606 0.614 0.586 0.611 1,230,679 0.6005 -0.42%
2013-07-12 0 2.400 2.350 2.400 2.320 2.420 328,000 780,760 2.3804 0.608 0.596 0.608 0.588 0.614 1,293,790 0.6035 2.13%
2013-07-11 0 2.350 2.350 2.390 2.350 2.380 156,000 370,120 2.3726 0.596 0.596 0.606 0.596 0.603 615,339 0.6015 -1.26%
2013-07-10 0 2.380 2.380 2.400 2.370 2.480 684,000 1,651,320 2.4142 0.603 0.603 0.608 0.601 0.629 2,698,026 0.6120 -0.42%
2013-07-09 0 2.390 2.350 2.440 2.390 2.390 48,000 114,720 2.3900 0.606 0.596 0.619 0.606 0.606 189,335 0.6059 0.42%
2013-07-08 0 2.380 2.360 2.430 2.280 2.380 472,000 1,099,640 2.3297 0.603 0.598 0.616 0.578 0.603 1,861,796 0.5906 0.00%
2013-07-05 0 2.380 2.360 2.380 2.320 2.400 460,000 1,093,600 2.3774 0.603 0.598 0.603 0.588 0.608 1,814,462 0.6027 1.28%
2013-07-04 0 2.350 2.340 2.400 2.350 2.480 468,000 1,127,080 2.4083 0.596 0.593 0.608 0.596 0.629 1,846,018 0.6105 -0.84%
2013-07-03 0 2.370 2.320 2.370 2.300 2.420 764,000 1,794,920 2.3494 0.601 0.588 0.601 0.583 0.614 3,013,585 0.5956 -1.25%
2013-07-02 0 2.400 2.330 2.400 2.290 2.450 348,000 813,120 2.3366 0.608 0.591 0.608 0.581 0.621 1,372,680 0.5924 3.45%
2013-06-28 0 2.320 2.320 2.340 2.280 2.400 1,036,000 2,398,160 2.3148 0.588 0.588 0.593 0.578 0.608 4,086,484 0.5869 0.87%
2013-06-27 0 2.300 2.300 2.370 2.280 2.350 192,000 442,480 2.3046 0.583 0.583 0.601 0.578 0.596 757,341 0.5843 -1.71%
2013-06-26 0 2.340 2.270 2.340 2.260 2.390 84,000 197,160 2.3471 0.593 0.575 0.593 0.573 0.606 331,337 0.5950 4.00%
2013-06-25 0 2.250 2.190 2.250 2.140 2.300 2,680,000 5,883,600 2.1954 0.570 0.555 0.570 0.543 0.583 10,571,214 0.5566 2.27%
2013-06-24 0 2.200 2.200 2.260 2.190 2.330 1,584,000 3,556,320 2.2452 0.558 0.558 0.573 0.555 0.591 6,248,061 0.5692 -7.56%
2013-06-21 0 2.380 2.360 2.380 2.260 2.480 828,000 1,945,160 2.3492 0.603 0.598 0.603 0.573 0.629 3,266,032 0.5956 1.71%
2013-06-20 0 2.340 2.330 2.380 2.300 2.400 1,928,000 4,533,800 2.3516 0.593 0.591 0.603 0.583 0.608 7,604,963 0.5962 -3.31%
2013-06-19 0 2.420 2.400 2.440 2.260 2.420 364,000 875,400 2.4049 0.614 0.608 0.619 0.573 0.614 1,435,792 0.6097 0.00%
2013-06-18 0 2.420 2.420 2.500 2.400 2.430 284,000 684,680 2.4108 0.614 0.614 0.634 0.608 0.616 1,120,233 0.6112 0.00%
2013-06-17 0 2.420 2.410 2.490 2.410 2.450 44,000 106,800 2.4273 0.614 0.611 0.631 0.611 0.621 173,557 0.6154 1.68%
2013-06-14 0 2.380 2.380 2.410 2.350 2.470 508,000 1,220,560 2.4027 0.603 0.603 0.611 0.596 0.626 2,003,797 0.6091 -0.42%
2013-06-13 0 2.390 2.350 2.390 2.240 2.440 2,044,000 4,857,360 2.3764 0.606 0.596 0.606 0.568 0.619 8,062,523 0.6025 -3.63%
2013-06-11 0 2.480 2.480 2.520 2.400 2.710 392,000 974,200 2.4852 0.629 0.629 0.639 0.608 0.687 1,546,237 0.6300 -2.36%
2013-06-10 0 2.540 2.540 2.590 2.500 2.590 264,000 669,240 2.5350 0.644 0.644 0.657 0.634 0.657 1,041,343 0.6427 -1.93%
2013-06-07 0 2.590 2.580 2.590 2.520 2.600 1,184,000 3,024,320 2.5543 0.657 0.654 0.657 0.639 0.659 4,670,268 0.6476 1.97%
2013-06-06 0 2.540 2.530 2.580 2.530 2.600 1,020,000 2,612,080 2.5609 0.644 0.641 0.654 0.641 0.659 4,023,373 0.6492 -1.93%
2013-06-05 0 2.590 2.570 2.600 2.570 2.630 456,000 1,184,280 2.5971 0.657 0.652 0.659 0.652 0.667 1,798,684 0.6584 -1.52%
2013-06-04 0 2.630 2.610 2.630 2.600 2.680 652,000 1,713,240 2.6277 0.667 0.662 0.667 0.659 0.679 2,571,803 0.6662 -1.13%
2013-06-03 0 2.660 2.670 2.700 2.660 2.800 812,000 2,232,520 2.7494 0.674 0.677 0.685 0.674 0.710 3,202,920 0.6970 -3.62%
2013-05-31 0 2.760 2.760 2.810 2.700 2.840 1,312,000 3,670,280 2.7975 0.700 0.700 0.712 0.685 0.720 5,175,162 0.7092 3.37%
2013-05-30 0 2.670 2.670 2.700 2.660 2.780 1,337,000 3,604,300 2.6958 0.677 0.677 0.685 0.674 0.705 5,273,774 0.6834 -1.84%
2013-05-29 0 2.720 2.720 2.750 2.700 2.850 676,000 1,880,240 2.7814 0.690 0.690 0.697 0.685 0.723 2,666,470 0.7051 -3.20%
2013-05-28 0 2.810 2.810 2.820 2.600 2.850 2,376,000 6,609,560 2.7818 0.712 0.712 0.715 0.659 0.723 9,372,091 0.7052 7.46%
2013-05-27 0 2.670 2.670 2.700 2.570 2.690 1,972,000 5,242,200 2.6583 0.663 0.663 0.670 0.638 0.668 7,942,122 0.6601 1.14%
2013-05-24 0 2.640 2.610 2.650 2.390 2.640 1,560,000 4,032,240 2.5848 0.656 0.648 0.658 0.593 0.656 6,282,815 0.6418 6.02%
2013-05-23 0 2.490 2.480 2.520 2.460 2.580 3,048,000 7,627,640 2.5025 0.618 0.616 0.626 0.611 0.641 12,275,653 0.6214 -3.86%
2013-05-22 0 2.590 2.580 2.590 2.580 2.630 5,452,000 14,179,360 2.6008 0.643 0.641 0.643 0.641 0.653 21,957,632 0.6458 -1.52%
2013-05-21 0 2.630 2.610 2.630 2.550 2.740 1,200,000 3,181,680 2.6514 0.653 0.648 0.653 0.633 0.680 4,832,934 0.6583 -0.38%
2013-05-20 0 2.640 2.620 2.640 2.550 2.650 2,476,000 6,439,200 2.6006 0.656 0.651 0.656 0.633 0.658 9,971,954 0.6457 1.15%
2013-05-16 0 2.610 2.610 2.660 2.600 2.730 1,900,000 5,020,960 2.6426 0.648 0.648 0.660 0.646 0.678 7,652,146 0.6562 -3.33%
2013-05-15 0 2.700 2.690 2.700 2.600 2.840 2,250,000 6,125,580 2.7225 0.670 0.668 0.670 0.646 0.705 9,061,752 0.6760 3.85%
2013-05-14 0 2.600 2.600 2.610 2.450 2.610 1,080,000 2,733,200 2.5307 0.646 0.646 0.648 0.608 0.648 4,349,641 0.6284 4.00%
2013-05-13 0 2.500 2.500 2.540 2.430 2.530 268,000 659,000 2.4590 0.621 0.621 0.631 0.603 0.628 1,079,355 0.6105 -1.96%
2013-05-10 0 2.550 2.550 2.570 2.520 2.570 332,000 840,960 2.5330 0.633 0.633 0.638 0.626 0.638 1,337,112 0.6289 -1.92%
2013-05-09 0 2.600 2.600 2.610 2.450 2.620 1,664,000 4,278,920 2.5715 0.646 0.646 0.648 0.608 0.651 6,701,669 0.6385 0.00%
2013-05-08 0 2.600 2.600 2.620 2.410 2.640 3,144,000 7,936,800 2.5244 0.646 0.646 0.651 0.598 0.656 12,662,288 0.6268 5.26%
2013-05-07 0 2.470 2.430 2.450 2.330 2.480 1,824,000 4,361,900 2.3914 0.613 0.603 0.608 0.579 0.616 7,346,060 0.5938 6.01%
2013-05-06 0 2.330 2.330 2.340 2.290 2.330 916,000 2,128,320 2.3235 0.579 0.579 0.581 0.569 0.579 3,689,140 0.5769 1.75%
2013-05-03 0 2.290 2.290 2.330 2.230 2.330 1,404,000 3,207,840 2.2848 0.569 0.569 0.579 0.554 0.579 5,654,533 0.5673 -0.43%
2013-05-02 0 2.300 2.300 2.320 2.200 2.350 772,000 1,777,720 2.3027 0.571 0.571 0.576 0.546 0.583 3,109,188 0.5718 -1.71%
2013-04-30 0 2.340 2.310 2.340 2.300 2.350 520,000 1,217,240 2.3408 0.581 0.574 0.581 0.571 0.583 2,094,272 0.5812 2.63%
2013-04-29 0 2.280 2.280 2.330 2.280 2.330 208,000 479,760 2.3065 0.566 0.566 0.579 0.566 0.579 837,709 0.5727 -1.30%
2013-04-26 0 2.310 2.280 2.350 2.270 2.340 804,000 1,864,600 2.3192 0.574 0.566 0.583 0.564 0.581 3,238,066 0.5758 -1.28%
2013-04-25 0 2.340 2.300 2.350 2.280 2.370 904,000 2,113,160 2.3376 0.581 0.571 0.583 0.566 0.588 3,640,811 0.5804 -0.43%
2013-04-24 0 2.350 2.330 2.350 2.290 2.350 732,000 1,706,520 2.3313 0.583 0.579 0.583 0.569 0.583 2,948,090 0.5789 2.17%
2013-04-23 0 2.300 2.270 2.300 2.250 2.320 980,000 2,240,720 2.2864 0.571 0.564 0.571 0.559 0.576 3,946,896 0.5677 0.44%
2013-04-22 0 2.290 2.280 2.310 2.260 2.350 248,000 571,400 2.3040 0.569 0.566 0.574 0.561 0.583 998,806 0.5721 -0.43%
2013-04-19 0 2.300 2.300 2.310 2.250 2.300 1,340,000 3,050,520 2.2765 0.571 0.571 0.574 0.559 0.571 5,396,777 0.5652 0.00%
2013-04-18 0 2.300 2.240 2.300 2.270 2.300 1,052,000 2,411,840 2.2926 0.571 0.556 0.571 0.564 0.571 4,236,872 0.5693 2.22%
2013-04-17 0 2.250 2.240 2.260 2.200 2.270 724,000 1,614,400 2.2298 0.559 0.556 0.561 0.546 0.564 2,915,870 0.5537 0.90%
2013-04-16 0 2.230 2.200 2.250 2.160 2.230 416,000 907,080 2.1805 0.554 0.546 0.559 0.536 0.554 1,675,417 0.5414 1.36%
2013-04-15 0 2.200 2.200 2.280 2.190 2.250 448,000 992,760 2.2160 0.546 0.546 0.566 0.544 0.559 1,804,295 0.5502 -1.79%
2013-04-12 0 2.240 2.200 2.290 2.150 2.290 380,000 841,360 2.2141 0.556 0.546 0.569 0.534 0.569 1,530,429 0.5498 -0.44%
2013-04-11 0 2.250 2.220 2.270 2.200 2.300 724,000 1,608,880 2.2222 0.559 0.551 0.564 0.546 0.571 2,915,870 0.5518 -1.75%
2013-04-10 0 2.290 2.290 2.300 2.230 2.290 856,000 1,929,120 2.2536 0.569 0.569 0.571 0.554 0.569 3,447,493 0.5596 0.88%
2013-04-09 0 2.270 2.250 2.270 2.210 2.280 696,000 1,559,800 2.2411 0.564 0.559 0.564 0.549 0.566 2,803,102 0.5565 -0.87%
2013-04-08 0 2.290 2.260 2.300 2.260 2.300 628,000 1,438,200 2.2901 0.569 0.561 0.571 0.561 0.571 2,529,236 0.5686 0.00%
2013-04-05 0 2.290 2.290 2.310 2.200 2.300 1,444,000 3,266,320 2.2620 0.569 0.569 0.574 0.546 0.571 5,815,631 0.5616 -1.29%
2013-04-03 0 2.320 2.300 2.320 2.280 2.320 1,472,000 3,380,800 2.2967 0.576 0.571 0.576 0.566 0.576 5,928,399 0.5703 -0.85%
2013-04-02 0 2.340 2.330 2.350 2.060 2.350 5,064,000 11,364,240 2.2441 0.581 0.579 0.583 0.511 0.583 20,394,983 0.5572 12.50%
2013-03-28 0 2.080 2.070 2.090 1.960 2.080 3,828,000 7,800,000 2.0376 0.516 0.514 0.519 0.487 0.516 15,417,060 0.5059 4.00%
2013-03-27 0 2.000 1.970 2.000 1.960 2.000 352,000 696,320 1.9782 0.497 0.489 0.497 0.487 0.497 1,417,661 0.4912 0.50%
2013-03-26 0 1.990 1.970 2.000 1.960 2.000 264,000 525,280 1.9897 0.494 0.489 0.497 0.487 0.497 1,063,246 0.4940 0.00%
2013-03-25 0 1.990 1.980 1.990 1.950 2.040 1,344,000 2,674,840 1.9902 0.494 0.492 0.494 0.484 0.507 5,412,886 0.4942 2.05%
2013-03-22 0 1.950 1.950 1.970 1.830 2.080 3,616,000 6,889,120 1.9052 0.484 0.484 0.489 0.454 0.516 14,563,242 0.4730 -3.94%
2013-03-21 0 2.030 2.030 2.080 2.030 2.120 232,000 483,720 2.0850 0.504 0.504 0.516 0.504 0.526 934,367 0.5177 -3.33%
2013-03-20 0 2.100 2.100 2.140 2.090 2.150 792,000 1,678,280 2.1190 0.521 0.521 0.531 0.519 0.534 3,189,737 0.5262 -0.94%
2013-03-19 0 2.120 2.120 2.130 2.020 2.120 1,910,000 3,987,840 2.0879 0.526 0.526 0.529 0.502 0.526 7,692,420 0.5184 5.47%
2013-03-18 0 2.010 2.010 2.020 1.900 2.010 2,016,000 3,986,160 1.9773 0.499 0.499 0.502 0.472 0.499 8,119,330 0.4909 5.24%
2013-03-15 0 1.910 1.910 1.940 1.890 1.930 752,000 1,434,600 1.9077 0.474 0.474 0.482 0.469 0.479 3,028,639 0.4737 2.69%
2013-03-14 0 1.860 1.860 1.880 1.770 1.870 552,000 1,014,120 1.8372 0.462 0.462 0.467 0.439 0.464 2,223,150 0.4562 0.54%
2013-03-13 0 1.850 1.830 1.850 1.800 1.880 636,000 1,172,400 1.8434 0.459 0.454 0.459 0.447 0.467 2,561,455 0.4577 -0.54%
2013-03-12 0 1.860 1.800 1.870 1.850 1.880 460,000 855,160 1.8590 0.462 0.447 0.464 0.459 0.467 1,852,625 0.4616 1.09%
2013-03-11 0 1.840 1.840 1.890 1.840 1.910 184,000 347,480 1.8885 0.457 0.457 0.469 0.457 0.474 741,050 0.4689 -1.60%
2013-03-08 0 1.870 1.870 1.880 1.800 1.870 200,000 368,720 1.8436 0.464 0.464 0.467 0.447 0.464 805,489 0.4578 0.00%
2013-03-07 0 1.870 1.870 1.890 1.860 1.900 376,000 713,240 1.8969 0.464 0.464 0.469 0.462 0.472 1,514,319 0.4710 -1.58%
2013-03-06 0 1.900 1.880 1.900 1.900 1.910 336,000 639,120 1.9021 0.472 0.467 0.472 0.472 0.474 1,353,222 0.4723 0.00%
2013-03-05 0 1.900 1.900 1.940 1.850 1.900 336,000 626,160 1.8636 0.472 0.472 0.482 0.459 0.472 1,353,222 0.4627 1.06%
2013-03-04 0 1.880 1.860 1.880 1.880 1.930 180,000 342,640 1.9036 0.467 0.462 0.467 0.467 0.479 724,940 0.4726 -0.53%
2013-03-01 0 1.890 1.880 1.890 1.850 1.890 704,000 1,328,440 1.8870 0.469 0.467 0.469 0.459 0.469 2,835,321 0.4685 2.16%
2013-02-28 0 1.850 1.850 1.870 1.820 1.850 124,000 228,120 1.8397 0.459 0.459 0.464 0.452 0.459 499,403 0.4568 0.54%
2013-02-27 0 1.840 1.840 1.880 1.830 1.830 40,000 73,200 1.8300 0.457 0.457 0.467 0.454 0.454 161,098 0.4544 0.00%
2013-02-26 0 1.840 1.840 1.880 1.840 1.850 680,000 1,255,800 1.8468 0.457 0.457 0.467 0.457 0.459 2,738,663 0.4585 0.00%
2013-02-25 0 1.840 1.840 1.870 1.830 1.870 592,000 1,092,320 1.8451 0.457 0.457 0.464 0.454 0.464 2,384,248 0.4581 -0.54%
2013-02-22 0 1.850 1.840 1.850 1.850 1.880 552,000 1,026,320 1.8593 0.459 0.457 0.459 0.459 0.467 2,223,150 0.4617 -2.63%
2013-02-21 0 1.900 1.880 1.900 1.850 1.930 210,000 394,260 1.8774 0.472 0.467 0.472 0.459 0.479 845,764 0.4662 -2.06%
2013-02-20 0 1.940 1.880 1.940 1.880 1.940 240,000 459,360 1.9140 0.482 0.467 0.482 0.467 0.482 966,587 0.4752 0.00%
2013-02-19 0 1.940 1.890 1.940 - - 0 0 - 0.482 0.469 0.482 - - 0 - -1.02%
2013-02-18 0 1.960 1.890 1.960 1.890 1.990 250,000 480,720 1.9229 0.487 0.469 0.487 0.469 0.494 1,006,861 0.4774 1.03%
2013-02-15 0 1.940 1.920 1.940 1.900 1.950 176,000 341,480 1.9402 0.482 0.477 0.482 0.472 0.484 708,830 0.4818 3.19%
2013-02-14 0 1.880 1.880 1.940 1.780 1.970 136,000 254,800 1.8735 0.467 0.467 0.482 0.442 0.489 547,733 0.4652 -2.08%
2013-02-08 0 1.920 1.920 1.950 1.920 1.960 120,000 232,800 1.9400 0.477 0.477 0.484 0.477 0.487 483,293 0.4817 -1.54%
2013-02-07 0 1.950 1.950 1.960 1.900 1.950 696,000 1,355,800 1.9480 0.484 0.484 0.487 0.472 0.484 2,803,102 0.4837 1.04%
2013-02-06 0 1.930 1.930 1.960 1.930 1.980 1,264,000 2,488,000 1.9684 0.479 0.479 0.487 0.479 0.492 5,090,691 0.4887 -2.53%
2013-02-05 0 1.980 1.920 1.980 1.800 1.980 1,498,000 2,826,000 1.8865 0.492 0.477 0.492 0.447 0.492 6,033,113 0.4684 7.61%
2013-02-04 0 1.840 1.800 1.840 1.780 1.850 1,608,000 2,942,240 1.8298 0.457 0.447 0.457 0.442 0.459 6,476,132 0.4543 3.37%
2013-02-01 0 1.780 1.780 1.800 1.730 1.800 1,188,000 2,116,080 1.7812 0.442 0.442 0.447 0.430 0.447 4,784,605 0.4423 1.14%
2013-01-31 0 1.760 1.740 1.780 1.730 1.780 476,000 844,200 1.7735 0.437 0.432 0.442 0.430 0.442 1,917,064 0.4404 0.00%
2013-01-30 0 1.760 1.760 1.790 1.700 1.920 128,000 225,880 1.7647 0.437 0.437 0.444 0.422 0.477 515,513 0.4382 -1.12%
2013-01-29 0 1.780 1.740 1.780 1.800 1.800 48,000 85,840 1.7883 0.442 0.432 0.442 0.447 0.447 193,317 0.4440 -1.11%
2013-01-28 0 1.800 1.720 1.800 1.700 1.800 698,000 1,211,440 1.7356 0.447 0.427 0.447 0.422 0.447 2,811,157 0.4309 3.45%
2013-01-25 0 1.740 1.740 1.750 1.740 1.790 128,000 224,520 1.7541 0.432 0.432 0.435 0.432 0.444 515,513 0.4355 -3.33%
2013-01-24 0 1.800 1.760 1.800 1.760 1.860 372,000 676,720 1.8191 0.447 0.437 0.447 0.437 0.462 1,498,210 0.4517 0.00%
2013-01-23 0 1.800 1.770 1.800 1.730 1.810 424,000 745,680 1.7587 0.447 0.439 0.447 0.430 0.449 1,707,637 0.4367 1.12%
2013-01-22 0 1.780 1.770 1.800 1.750 1.820 1,040,000 1,853,800 1.7825 0.442 0.439 0.447 0.435 0.452 4,188,543 0.4426 -2.20%
2013-01-21 0 1.820 1.820 1.850 1.810 1.870 388,000 710,840 1.8321 0.452 0.452 0.459 0.449 0.464 1,562,649 0.4549 0.00%
2013-01-18 0 1.820 1.820 1.870 1.820 1.910 864,000 1,625,720 1.8816 0.452 0.452 0.464 0.452 0.474 3,479,713 0.4672 -1.09%
2013-01-17 0 1.840 1.840 1.850 1.810 1.860 452,000 826,800 1.8292 0.457 0.457 0.459 0.449 0.462 1,820,405 0.4542 -1.08%
2013-01-16 0 1.860 1.830 1.890 1.830 1.860 120,000 220,400 1.8367 0.462 0.454 0.469 0.454 0.462 483,293 0.4560 -0.53%
2013-01-15 0 1.870 1.840 1.870 1.850 1.900 1,244,000 2,349,920 1.8890 0.464 0.457 0.464 0.459 0.472 5,010,142 0.4690 -2.09%
2013-01-14 0 1.910 1.900 1.910 1.850 1.910 916,000 1,723,120 1.8811 0.474 0.472 0.474 0.459 0.474 3,689,140 0.4671 2.14%
2013-01-11 0 1.870 1.850 1.880 1.810 1.890 1,504,000 2,787,120 1.8531 0.464 0.459 0.467 0.449 0.469 6,057,278 0.4601 -1.58%
2013-01-10 0 1.900 1.900 1.940 1.840 2.010 8,801,998 17,005,816 1.9320 0.472 0.472 0.482 0.457 0.499 35,449,565 0.4797 4.40%
2013-01-09 0 1.820 1.800 1.820 1.730 1.830 2,772,000 4,934,400 1.7801 0.452 0.447 0.452 0.430 0.454 11,164,078 0.4420 5.20%
2013-01-08 0 1.730 1.730 1.770 1.730 1.790 1,652,000 2,899,000 1.7548 0.430 0.430 0.439 0.430 0.444 6,653,340 0.4357 -0.57%
2013-01-07 0 1.740 1.740 1.750 1.660 1.750 2,578,000 4,390,580 1.7031 0.432 0.432 0.435 0.412 0.435 10,382,754 0.4229 5.45%
2013-01-04 0 1.650 1.640 1.650 1.640 1.660 888,000 1,468,840 1.6541 0.410 0.407 0.410 0.407 0.412 3,576,371 0.4107 -0.60%
2013-01-03 0 1.660 1.660 1.670 1.660 1.700 520,000 870,440 1.6739 0.412 0.412 0.415 0.412 0.422 2,094,272 0.4156 -0.60%
2013-01-02 0 1.670 1.660 1.680 1.660 1.700 856,000 1,437,120 1.6789 0.415 0.412 0.417 0.412 0.422 3,447,493 0.4169 1.83%
2012-12-31 0 1.640 1.620 1.640 1.630 1.640 60,000 98,000 1.6333 0.407 0.402 0.407 0.405 0.407 241,647 0.4056 -0.61%
2012-12-28 0 1.650 1.650 1.680 1.600 1.650 180,000 294,360 1.6353 0.410 0.410 0.417 0.397 0.410 724,940 0.4060 0.61%
2012-12-27 0 1.640 1.620 1.640 1.600 1.650 332,000 538,680 1.6225 0.407 0.402 0.407 0.397 0.410 1,337,112 0.4029 -0.61%
2012-12-24 0 1.650 1.630 1.650 - - 0 0 - 0.410 0.405 0.410 - - 0 - -0.60%
2012-12-21 0 1.660 1.650 1.670 1.640 1.660 324,000 536,760 1.6567 0.412 0.410 0.415 0.407 0.412 1,304,892 0.4113 0.61%
2012-12-20 0 1.650 1.650 1.660 1.600 1.660 3,392,000 5,573,680 1.6432 0.410 0.410 0.412 0.397 0.412 13,661,094 0.4080 3.12%
2012-12-19 0 1.600 1.600 1.610 1.580 1.600 96,000 152,400 1.5875 0.397 0.397 0.400 0.392 0.397 386,635 0.3942 1.91%
2012-12-18 0 1.570 1.570 1.620 1.560 1.600 588,000 928,200 1.5786 0.390 0.390 0.402 0.387 0.397 2,368,138 0.3920 -3.09%
2012-12-17 0 1.620 1.620 1.640 1.620 1.650 140,000 230,080 1.6434 0.402 0.402 0.407 0.402 0.410 563,842 0.4081 -1.82%
2012-12-14 0 1.650 1.620 1.650 1.630 1.650 228,000 372,520 1.6339 0.410 0.402 0.410 0.405 0.410 918,258 0.4057 0.00%
2012-12-13 0 1.650 1.640 1.660 1.620 1.670 724,000 1,186,000 1.6381 0.410 0.407 0.412 0.402 0.415 2,915,870 0.4067 -1.20%
2012-12-12 0 1.670 1.660 1.690 1.610 1.690 500,000 820,720 1.6414 0.415 0.412 0.420 0.400 0.420 2,013,723 0.4076 3.09%
2012-12-11 0 1.620 1.620 1.640 1.600 1.620 160,000 257,880 1.6118 0.402 0.402 0.407 0.397 0.402 644,391 0.4002 1.25%
2012-12-10 0 1.600 1.610 1.620 1.590 1.610 192,000 308,240 1.6054 0.397 0.400 0.402 0.395 0.400 773,269 0.3986 0.00%
2012-12-07 0 1.600 1.600 1.610 1.560 1.600 868,000 1,380,600 1.5906 0.397 0.397 0.400 0.387 0.397 3,495,822 0.3949 1.91%
2012-12-06 0 1.570 1.570 1.580 1.550 1.590 580,000 909,640 1.5683 0.390 0.390 0.392 0.385 0.395 2,335,918 0.3894 1.29%
2012-12-05 0 1.550 1.550 1.570 1.540 1.600 760,000 1,196,360 1.5742 0.385 0.385 0.390 0.382 0.397 3,060,858 0.3909 0.65%
2012-12-04 0 1.540 1.540 1.580 1.530 1.550 228,000 349,600 1.5333 0.382 0.382 0.392 0.380 0.385 918,258 0.3807 0.65%
2012-12-03 0 1.530 1.530 1.560 1.530 1.530 112,000 171,360 1.5300 0.380 0.380 0.387 0.380 0.380 451,074 0.3799 -0.65%
2012-11-30 0 1.540 1.540 1.550 1.510 1.540 264,000 404,720 1.5330 0.382 0.382 0.385 0.375 0.382 1,063,246 0.3806 0.65%
2012-11-29 0 1.530 1.530 1.570 1.500 1.530 420,000 642,080 1.5288 0.380 0.380 0.390 0.372 0.380 1,691,527 0.3796 1.32%
2012-11-28 0 1.510 1.500 1.570 1.510 1.530 40,000 60,440 1.5110 0.375 0.372 0.390 0.375 0.380 161,098 0.3752 -2.58%
2012-11-27 0 1.550 1.550 1.590 1.520 1.530 152,000 232,320 1.5284 0.385 0.385 0.395 0.377 0.380 612,172 0.3795 1.31%
2012-11-26 0 1.530 1.520 1.540 1.450 1.530 208,000 310,640 1.4935 0.380 0.377 0.382 0.360 0.380 837,709 0.3708 0.00%
2012-11-23 0 1.530 1.530 1.580 1.510 1.550 72,000 109,880 1.5261 0.380 0.380 0.392 0.375 0.385 289,976 0.3789 1.32%
2012-11-22 0 1.510 1.510 1.570 1.510 1.530 452,000 686,240 1.5182 0.375 0.375 0.390 0.375 0.380 1,820,405 0.3770 -0.66%
2012-11-21 0 1.520 1.520 1.530 1.520 1.530 40,000 61,120 1.5280 0.377 0.377 0.380 0.377 0.380 161,098 0.3794 -0.65%
2012-11-20 0 1.530 1.530 1.580 1.530 1.530 28,000 42,840 1.5300 0.380 0.380 0.392 0.380 0.380 112,768 0.3799 -1.29%
2012-11-19 0 1.550 1.550 1.570 1.500 1.550 304,000 467,880 1.5391 0.385 0.385 0.390 0.372 0.385 1,224,343 0.3821 1.31%
2012-11-16 0 1.530 1.520 1.580 1.500 1.550 216,000 330,600 1.5306 0.380 0.377 0.392 0.372 0.385 869,928 0.3800 -1.29%
2012-11-15 0 1.550 1.550 1.580 1.540 1.550 72,000 111,480 1.5483 0.385 0.385 0.392 0.382 0.385 289,976 0.3844 -0.64%
2012-11-14 0 1.560 1.560 1.580 1.550 1.560 292,000 455,320 1.5593 0.387 0.387 0.392 0.385 0.387 1,176,014 0.3872 -1.27%
2012-11-13 0 1.580 1.560 1.580 1.560 1.580 44,000 68,720 1.5618 0.392 0.387 0.392 0.387 0.392 177,208 0.3878 0.64%
2012-11-12 0 1.570 1.560 1.590 1.570 1.580 84,000 132,680 1.5795 0.390 0.387 0.395 0.390 0.392 338,305 0.3922 -0.63%
2012-11-09 0 1.580 1.570 1.590 1.580 1.600 612,000 969,600 1.5843 0.392 0.390 0.395 0.392 0.397 2,464,796 0.3934 0.64%
2012-11-08 0 1.570 1.560 1.600 1.570 1.590 480,000 757,880 1.5789 0.390 0.387 0.397 0.390 0.395 1,933,174 0.3920 -1.87%
2012-11-07 0 1.600 1.600 1.630 1.580 1.610 124,000 197,040 1.5890 0.397 0.397 0.405 0.392 0.400 499,403 0.3946 1.91%
2012-11-06 0 1.570 1.570 1.610 1.570 1.580 316,000 496,480 1.5711 0.390 0.390 0.400 0.390 0.392 1,272,673 0.3901 -1.26%
2012-11-05 0 1.590 1.590 1.620 1.590 1.620 304,000 487,040 1.6021 0.395 0.395 0.402 0.395 0.402 1,224,343 0.3978 -1.85%
2012-11-02 0 1.620 1.590 1.630 1.590 1.620 812,000 1,296,480 1.5967 0.402 0.395 0.405 0.395 0.402 3,270,286 0.3964 1.25%
2012-11-01 0 1.600 1.600 1.620 1.590 1.640 144,000 232,320 1.6133 0.397 0.397 0.402 0.395 0.407 579,952 0.4006 -2.44%
2012-10-31 0 1.640 1.610 1.640 1.580 1.640 144,000 230,560 1.6011 0.407 0.400 0.407 0.392 0.407 579,952 0.3976 3.80%
2012-10-30 0 1.580 1.580 1.630 1.580 1.600 224,000 354,360 1.5820 0.392 0.392 0.405 0.392 0.397 902,148 0.3928 -1.25%
2012-10-29 0 1.600 1.590 1.600 1.600 1.600 88,000 140,800 1.6000 0.397 0.395 0.397 0.397 0.397 354,415 0.3973 0.00%
2012-10-26 0 1.600 1.600 1.640 1.600 1.670 220,000 353,200 1.6055 0.397 0.397 0.407 0.397 0.415 886,038 0.3986 -4.19%
2012-10-25 0 1.670 1.670 1.690 1.660 1.690 148,000 247,920 1.6751 0.415 0.415 0.420 0.412 0.420 596,062 0.4159 -2.34%
2012-10-24 0 1.710 1.650 1.700 1.620 1.710 500,000 837,320 1.6746 0.425 0.410 0.422 0.402 0.425 2,013,723 0.4158 3.64%
2012-10-22 0 1.650 1.630 1.660 1.630 1.700 484,000 811,880 1.6774 0.410 0.405 0.412 0.405 0.422 1,949,284 0.4165 1.85%
2012-10-19 0 1.620 1.620 1.670 1.600 1.600 4,000 6,400 1.6000 0.402 0.402 0.415 0.397 0.397 16,110 0.3973 -0.61%
2012-10-18 0 1.630 1.630 1.650 1.620 1.650 596,000 972,720 1.6321 0.405 0.405 0.410 0.402 0.410 2,400,357 0.4052 0.62%
2012-10-17 0 1.620 1.620 1.640 1.600 1.620 136,000 218,920 1.6097 0.402 0.402 0.407 0.397 0.402 547,733 0.3997 1.25%
2012-10-16 0 1.600 1.600 1.620 1.600 1.600 8,000 12,800 1.6000 0.397 0.397 0.402 0.397 0.397 32,220 0.3973 0.00%
2012-10-15 0 1.600 1.590 1.600 1.600 1.600 260,000 416,000 1.6000 0.397 0.395 0.397 0.397 0.397 1,047,136 0.3973 0.00%
2012-10-12 0 1.600 1.600 1.610 1.600 1.600 68,000 108,800 1.6000 0.397 0.397 0.400 0.397 0.397 273,866 0.3973 0.00%
2012-10-11 0 1.600 1.560 1.620 1.560 1.620 216,000 346,360 1.6035 0.397 0.387 0.402 0.387 0.402 869,928 0.3981 2.56%
2012-10-10 0 1.560 1.560 1.620 1.560 1.580 40,000 62,760 1.5690 0.387 0.387 0.402 0.387 0.392 161,098 0.3896 -2.50%
2012-10-09 0 1.600 1.580 1.610 1.550 1.600 1,024,000 1,611,680 1.5739 0.397 0.392 0.400 0.385 0.397 4,124,104 0.3908 0.63%
2012-10-08 0 1.590 1.570 1.590 1.570 1.590 60,000 94,920 1.5820 0.395 0.390 0.395 0.390 0.395 241,647 0.3928 -0.62%
2012-10-05 0 1.600 1.590 1.600 1.580 1.620 348,000 556,720 1.5998 0.397 0.395 0.397 0.392 0.402 1,401,551 0.3972 0.00%
2012-10-04 0 1.600 1.590 1.600 1.590 1.600 260,000 415,400 1.5977 0.397 0.395 0.397 0.395 0.397 1,047,136 0.3967 -1.23%
2012-10-03 0 1.620 1.620 1.640 1.590 1.620 92,000 147,800 1.6065 0.402 0.402 0.407 0.395 0.402 370,525 0.3989 -1.82%
2012-09-28 0 1.650 1.610 1.650 1.600 1.680 240,000 391,160 1.6298 0.410 0.400 0.410 0.397 0.417 966,587 0.4047 1.85%
2012-09-27 0 1.620 1.610 1.620 1.620 1.620 112,000 181,440 1.6200 0.402 0.400 0.402 0.402 0.402 451,074 0.4022 0.00%
2012-09-26 0 1.620 1.610 1.670 - - 0 0 - 0.402 0.400 0.415 - - 0 - 0.00%
2012-09-25 0 1.620 1.620 1.640 1.620 1.640 240,000 393,200 1.6383 0.402 0.402 0.407 0.402 0.407 966,587 0.4068 -0.61%
2012-09-24 0 1.630 1.630 1.670 1.630 1.630 160,000 260,800 1.6300 0.405 0.405 0.415 0.405 0.405 644,391 0.4047 -1.21%
2012-09-21 0 1.650 1.650 1.660 1.640 1.700 32,000 53,720 1.6788 0.410 0.410 0.412 0.407 0.422 128,878 0.4168 -2.94%
2012-09-20 0 1.700 1.650 1.700 1.630 1.720 340,000 578,120 1.7004 0.422 0.410 0.422 0.405 0.427 1,369,331 0.4222 0.00%
2012-09-19 0 1.700 1.680 1.750 1.660 1.750 468,000 816,840 1.7454 0.422 0.417 0.435 0.412 0.435 1,884,844 0.4334 1.19%
2012-09-18 0 1.680 1.680 1.720 1.630 1.680 96,000 159,360 1.6600 0.417 0.417 0.427 0.405 0.417 386,635 0.4122 0.00%
2012-09-17 0 1.680 1.620 1.680 1.620 1.720 360,000 594,000 1.6500 0.417 0.402 0.417 0.402 0.427 1,449,880 0.4097 0.60%
2012-09-14 0 1.670 1.630 1.670 1.630 1.680 492,000 825,400 1.6776 0.415 0.405 0.415 0.405 0.417 1,981,503 0.4166 3.73%
2012-09-13 0 1.610 1.610 1.620 1.600 1.660 652,000 1,064,840 1.6332 0.400 0.400 0.402 0.397 0.412 2,625,894 0.4055 -0.92%
2012-09-12 0 1.640 1.640 1.760 - - 0 0 - 0.403 0.403 0.433 - - 0 - 0.00%
2012-09-11 0 1.640 1.640 1.700 1.630 1.680 96,000 159,120 1.6575 0.403 0.403 0.418 0.401 0.413 390,204 0.4078 0.61%
2012-09-10 0 1.630 1.610 1.680 1.630 1.670 160,000 264,040 1.6503 0.401 0.396 0.413 0.401 0.411 650,339 0.4060 -4.12%
2012-09-07 0 1.700 1.670 1.700 1.660 1.770 96,000 164,840 1.7171 0.418 0.411 0.418 0.408 0.435 390,204 0.4224 0.00%
2012-09-06 0 1.700 1.700 1.740 1.670 1.740 52,000 88,000 1.6923 0.418 0.418 0.428 0.411 0.428 211,360 0.4164 1.80%
2012-09-05 0 1.670 1.670 1.720 1.670 1.750 72,000 122,560 1.7022 0.411 0.411 0.423 0.411 0.431 292,653 0.4188 -4.57%
2012-09-04 0 1.750 1.720 1.840 1.740 1.750 52,000 90,520 1.7408 0.431 0.423 0.453 0.428 0.431 211,360 0.4283 -1.13%
2012-09-03 0 1.770 1.750 1.820 1.740 1.920 1,052,000 1,949,800 1.8534 0.435 0.431 0.448 0.428 0.472 4,275,982 0.4560 -9.23%
2012-08-31 0 1.950 1.950 1.970 1.680 1.970 704,000 1,224,960 1.7400 0.480 0.480 0.485 0.413 0.485 2,861,494 0.4281 18.18%
2012-08-30 0 1.650 1.650 1.680 1.570 1.650 240,000 388,040 1.6168 0.406 0.406 0.413 0.386 0.406 975,509 0.3978 4.43%
2012-08-29 0 1.580 1.580 1.620 1.570 1.590 136,000 214,640 1.5782 0.389 0.389 0.399 0.386 0.391 552,789 0.3883 -1.25%
2012-08-28 0 1.600 1.600 1.630 1.580 1.600 304,000 482,640 1.5876 0.394 0.394 0.401 0.389 0.394 1,235,645 0.3906 -0.62%
2012-08-27 0 1.610 1.600 1.640 1.590 1.650 552,000 892,840 1.6175 0.396 0.394 0.403 0.391 0.406 2,243,671 0.3979 -3.01%
2012-08-24 0 1.660 1.660 1.670 1.620 1.770 3,476,000 5,825,080 1.6758 0.408 0.408 0.411 0.399 0.435 14,128,625 0.4123 -8.79%
2012-08-23 0 1.820 1.800 1.820 1.810 1.830 452,000 825,840 1.8271 0.448 0.443 0.448 0.445 0.450 1,837,209 0.4495 4.00%
2012-08-22 0 1.750 1.750 1.810 1.730 1.730 16,000 27,680 1.7300 0.431 0.431 0.445 0.426 0.426 65,034 0.4256 -3.85%
2012-08-21 0 1.820 1.770 1.830 1.820 1.820 68,000 123,520 1.8165 0.448 0.435 0.450 0.448 0.448 276,394 0.4469 2.25%
2012-08-20 0 1.780 1.770 1.810 1.770 1.780 100,000 177,960 1.7796 0.438 0.435 0.445 0.435 0.438 406,462 0.4378 1.14%
2012-08-17 0 1.760 1.760 1.790 1.750 1.780 164,000 289,320 1.7641 0.433 0.433 0.440 0.431 0.438 666,598 0.4340 -1.68%
2012-08-16 0 1.790 1.750 1.800 1.790 1.790 40,000 71,600 1.7900 0.440 0.431 0.443 0.440 0.440 162,585 0.4404 -1.10%
2012-08-15 0 1.810 1.750 1.810 - - 0 0 - 0.445 0.431 0.445 - - 0 - 0.00%
2012-08-14 0 1.810 1.760 1.810 - - 0 0 - 0.445 0.433 0.445 - - 0 - 0.00%
2012-08-13 0 1.810 1.750 1.810 1.800 1.810 50,000 90,340 1.8068 0.445 0.431 0.445 0.443 0.445 203,231 0.4445 0.56%
2012-08-10 0 1.800 1.760 1.800 1.800 1.810 20,000 36,080 1.8040 0.443 0.433 0.443 0.443 0.445 81,292 0.4438 0.00%
2012-08-09 0 1.800 1.760 1.820 1.760 1.830 20,000 35,640 1.7820 0.443 0.433 0.448 0.433 0.450 81,292 0.4384 0.00%
2012-08-08 0 1.800 1.750 1.800 1.750 1.830 520,000 935,960 1.7999 0.443 0.431 0.443 0.431 0.450 2,113,603 0.4428 4.05%
2012-08-07 0 1.730 1.730 1.790 1.720 1.720 4,000 6,880 1.7200 0.426 0.426 0.440 0.423 0.423 16,258 0.4232 0.58%
2012-08-06 0 1.720 1.720 1.740 1.720 1.760 92,000 159,520 1.7339 0.423 0.423 0.428 0.423 0.433 373,945 0.4266 0.00%
2012-08-03 0 1.720 1.700 1.770 1.710 1.720 260,000 445,960 1.7152 0.423 0.418 0.435 0.421 0.423 1,056,802 0.4220 0.58%
2012-08-02 0 1.710 1.710 1.750 1.710 1.710 68,000 116,280 1.7100 0.421 0.421 0.431 0.421 0.421 276,394 0.4207 -2.29%
2012-08-01 0 1.750 1.710 1.750 1.750 1.750 124,000 217,000 1.7500 0.431 0.421 0.431 0.431 0.431 504,013 0.4305 -0.57%
2012-07-31 0 1.760 1.740 1.760 1.730 1.760 260,000 453,560 1.7445 0.433 0.428 0.433 0.426 0.433 1,056,802 0.4292 1.15%
2012-07-30 0 1.740 1.710 1.740 1.700 1.750 68,000 116,720 1.7165 0.428 0.421 0.428 0.418 0.431 276,394 0.4223 2.35%
2012-07-27 0 1.700 1.700 1.730 1.660 1.710 256,000 435,880 1.7027 0.418 0.418 0.426 0.408 0.421 1,040,543 0.4189 -0.58%
2012-07-26 0 1.710 1.710 1.750 1.700 1.710 48,000 81,920 1.7067 0.421 0.421 0.431 0.418 0.421 195,102 0.4199 -1.72%
2012-07-25 0 1.740 1.700 1.740 1.700 1.740 40,000 68,480 1.7120 0.428 0.418 0.428 0.418 0.428 162,585 0.4212 2.35%
2012-07-24 0 1.700 1.700 1.720 1.690 1.700 408,000 692,840 1.6981 0.418 0.418 0.423 0.416 0.418 1,658,366 0.4178 -0.58%
2012-07-23 0 1.710 1.680 1.710 1.710 1.720 168,000 288,200 1.7155 0.421 0.413 0.421 0.421 0.423 682,856 0.4221 -2.29%
2012-07-20 0 1.750 1.740 1.750 1.730 1.770 404,000 707,840 1.7521 0.431 0.428 0.431 0.426 0.435 1,642,107 0.4311 -2.78%
2012-07-19 0 1.800 1.770 1.810 1.800 1.800 104,000 187,200 1.8000 0.443 0.435 0.445 0.443 0.443 422,721 0.4428 0.00%
2012-07-18 0 1.800 1.790 1.800 1.790 1.840 104,000 188,800 1.8154 0.443 0.440 0.443 0.440 0.453 422,721 0.4466 -2.70%
2012-07-17 0 1.850 1.810 1.860 1.820 1.900 1,072,000 1,994,000 1.8601 0.455 0.445 0.458 0.448 0.467 4,357,274 0.4576 0.54%
2012-07-16 0 1.840 1.820 1.860 1.800 1.840 268,000 486,760 1.8163 0.453 0.448 0.458 0.443 0.453 1,089,319 0.4468 0.00%
2012-07-13 0 1.840 1.830 1.860 1.780 1.850 1,412,000 2,587,160 1.8323 0.453 0.450 0.458 0.438 0.455 5,739,246 0.4508 3.95%
2012-07-12 0 1.770 1.770 1.820 1.750 1.790 340,000 600,240 1.7654 0.435 0.435 0.448 0.431 0.440 1,381,971 0.4343 -0.56%
2012-07-11 0 1.780 1.780 1.800 1.710 1.810 964,000 1,712,120 1.7761 0.438 0.438 0.443 0.421 0.445 3,918,295 0.4370 4.09%
2012-07-10 0 1.710 1.710 1.720 1.690 1.720 476,000 813,200 1.7084 0.421 0.421 0.423 0.416 0.423 1,934,760 0.4203 -0.58%
2012-07-09 0 1.720 1.720 1.740 1.700 1.720 124,000 212,240 1.7116 0.423 0.423 0.428 0.418 0.423 504,013 0.4211 0.00%
2012-07-06 0 1.720 1.710 1.750 1.710 1.740 244,000 418,840 1.7166 0.423 0.421 0.431 0.421 0.428 991,768 0.4223 0.58%
2012-07-05 0 1.710 1.700 1.760 1.710 1.720 100,000 171,480 1.7148 0.421 0.418 0.433 0.421 0.423 406,462 0.4219 -1.16%
2012-07-04 0 1.730 1.730 1.760 1.730 1.770 212,000 369,080 1.7409 0.426 0.426 0.433 0.426 0.435 861,700 0.4283 -0.57%
2012-07-03 0 1.740 1.720 1.750 1.720 1.820 244,000 425,600 1.7443 0.428 0.423 0.431 0.423 0.448 991,768 0.4291 -5.95%
2012-06-29 0 1.850 1.900 1.970 1.680 1.900 935,600 1,639,332 1.7522 0.455 0.467 0.485 0.413 0.467 3,802,860 0.4311 5.71%
2012-06-28 0 1.750 1.710 1.790 1.690 1.790 200,000 346,480 1.7324 0.431 0.421 0.440 0.416 0.440 812,924 0.4262 0.57%
2012-06-27 0 1.740 1.710 1.740 1.700 1.750 80,000 138,600 1.7325 0.428 0.421 0.428 0.418 0.431 325,170 0.4262 2.35%
2012-06-26 0 1.700 1.700 1.730 1.670 1.690 120,000 201,360 1.6780 0.418 0.418 0.426 0.411 0.416 487,755 0.4128 0.00%
2012-06-25 0 1.700 1.700 1.760 1.700 1.740 116,000 198,040 1.7072 0.418 0.418 0.433 0.418 0.428 471,496 0.4200 -2.30%
2012-06-22 0 1.740 1.690 1.740 1.690 1.740 88,000 150,080 1.7055 0.428 0.416 0.428 0.416 0.428 357,687 0.4196 -0.57%
2012-06-21 0 1.750 1.720 1.750 1.690 1.750 192,000 332,280 1.7306 0.431 0.423 0.431 0.416 0.431 780,407 0.4258 -0.57%
2012-06-20 0 1.760 1.760 1.780 1.730 1.770 368,000 646,440 1.7566 0.433 0.433 0.438 0.426 0.435 1,495,781 0.4322 0.00%
2012-06-19 0 1.760 1.760 1.770 1.730 1.780 32,000 55,960 1.7488 0.433 0.433 0.435 0.426 0.438 130,068 0.4302 2.33%
2012-06-18 0 1.720 1.720 1.760 1.720 1.780 208,000 366,600 1.7625 0.423 0.423 0.433 0.423 0.438 845,441 0.4336 1.18%
2012-06-15 0 1.700 1.680 1.700 1.670 1.700 296,000 501,000 1.6926 0.418 0.413 0.418 0.411 0.418 1,203,128 0.4164 -1.16%
2012-06-14 0 1.720 1.650 1.720 1.660 1.750 482,000 806,600 1.6734 0.423 0.406 0.423 0.408 0.431 1,959,148 0.4117 0.00%
2012-06-13 0 1.720 1.690 1.740 1.700 1.720 300,000 514,800 1.7160 0.423 0.416 0.428 0.418 0.423 1,219,387 0.4222 2.38%
2012-06-12 0 1.680 1.680 1.690 1.670 1.680 204,000 342,040 1.6767 0.413 0.413 0.416 0.411 0.413 829,183 0.4125 -0.59%
2012-06-11 0 1.690 1.690 1.720 1.670 1.700 928,000 1,566,240 1.6878 0.416 0.416 0.423 0.411 0.418 3,771,969 0.4152 -2.31%
2012-06-08 0 1.730 1.660 1.730 1.650 1.730 240,000 413,280 1.7220 0.426 0.408 0.426 0.406 0.426 975,509 0.4237 4.22%
2012-06-07 0 1.660 1.660 1.700 1.660 1.730 512,000 862,200 1.6840 0.408 0.408 0.418 0.408 0.426 2,081,086 0.4143 -1.19%
2012-06-06 0 1.680 1.680 1.740 1.660 1.750 396,000 675,160 1.7049 0.413 0.413 0.428 0.408 0.431 1,609,590 0.4195 -1.18%
2012-06-05 0 1.700 1.700 1.730 1.700 1.780 404,000 705,040 1.7451 0.418 0.418 0.426 0.418 0.438 1,642,107 0.4294 -1.16%
2012-06-04 0 1.720 1.690 1.720 1.710 1.730 176,000 302,400 1.7182 0.423 0.416 0.423 0.421 0.426 715,373 0.4227 -4.44%
2012-06-01 0 1.800 1.740 1.800 1.760 1.800 40,000 70,560 1.7640 0.443 0.428 0.443 0.433 0.443 162,585 0.4340 -2.17%
2012-05-31 0 1.840 1.840 1.850 1.750 1.830 128,000 229,280 1.7913 0.453 0.453 0.455 0.431 0.450 520,272 0.4407 5.14%
2012-05-30 0 1.750 1.750 1.760 1.700 1.750 24,000 41,800 1.7417 0.431 0.431 0.433 0.418 0.431 97,551 0.4285 -0.57%
2012-05-29 0 1.760 1.720 1.760 1.660 1.760 500,000 860,320 1.7206 0.433 0.423 0.433 0.408 0.433 2,032,311 0.4233 0.00%
2012-05-28 0 1.760 1.720 1.770 1.720 1.760 16,000 27,680 1.7300 0.433 0.423 0.435 0.423 0.433 65,034 0.4256 -1.12%
2012-05-25 0 1.780 1.730 1.780 1.770 1.780 56,000 99,480 1.7764 0.438 0.426 0.438 0.435 0.438 227,619 0.4370 -1.11%
2012-05-24 0 1.800 1.720 1.800 - - 0 0 - 0.443 0.423 0.443 - - 0 - -1.10%
2012-05-23 0 1.820 1.750 1.820 1.730 1.820 96,000 170,120 1.7721 0.448 0.431 0.448 0.426 0.448 390,204 0.4360 -0.55%
2012-05-22 0 1.830 1.810 1.830 1.710 1.830 32,000 57,040 1.7825 0.450 0.445 0.450 0.421 0.450 130,068 0.4385 2.69%
2012-05-21 0 1.850 1.790 1.850 1.770 1.850 60,000 107,840 1.7973 0.438 0.424 0.438 0.419 0.438 253,184 0.4259 1.09%
2012-05-18 0 1.830 1.800 1.840 1.800 1.860 460,000 840,880 1.8280 0.434 0.427 0.436 0.427 0.441 1,941,074 0.4332 -1.08%
2012-05-17 0 1.850 1.800 1.850 1.740 1.880 112,000 205,600 1.8357 0.438 0.427 0.438 0.412 0.446 472,609 0.4350 2.78%
2012-05-16 0 1.800 1.800 1.810 1.750 1.820 100,000 177,760 1.7776 0.427 0.427 0.429 0.415 0.431 421,973 0.4213 -1.64%
2012-05-15 0 1.830 1.830 1.840 1.800 1.800 80,000 144,000 1.8000 0.434 0.434 0.436 0.427 0.427 337,578 0.4266 -0.54%
2012-05-14 0 1.840 1.870 1.880 1.800 1.820 88,000 158,560 1.8018 0.436 0.443 0.446 0.427 0.431 371,336 0.4270 -2.13%
2012-05-11 0 1.880 1.780 1.900 1.770 1.950 1,192,000 2,186,200 1.8341 0.446 0.422 0.450 0.419 0.462 5,029,912 0.4346 4.44%
2012-05-10 0 1.800 1.760 1.800 1.740 1.850 636,000 1,140,720 1.7936 0.427 0.417 0.427 0.412 0.438 2,683,745 0.4250 -0.55%
2012-05-09 0 1.810 1.810 1.820 1.740 1.850 264,000 479,000 1.8144 0.429 0.429 0.431 0.412 0.438 1,114,007 0.4300 -0.55%
2012-05-08 0 1.820 1.780 1.820 1.780 1.820 100,000 180,880 1.8088 0.431 0.422 0.431 0.422 0.431 421,973 0.4287 4.00%
2012-05-07 0 1.750 1.750 1.800 1.740 1.800 228,000 402,160 1.7639 0.415 0.415 0.427 0.412 0.427 962,097 0.4180 -2.23%
2012-05-04 0 1.790 1.790 1.820 1.790 1.830 568,000 1,024,560 1.8038 0.424 0.424 0.431 0.424 0.434 2,396,804 0.4275 -4.28%
2012-05-03 0 1.870 1.830 1.870 1.800 1.900 632,000 1,143,120 1.8087 0.443 0.434 0.443 0.427 0.450 2,666,866 0.4286 -2.60%
2012-05-02 0 1.920 1.870 1.940 1.810 1.960 180,000 331,720 1.8429 0.455 0.443 0.460 0.429 0.464 759,551 0.4367 -3.03%
2012-04-30 0 1.980 1.950 1.990 1.770 1.980 404,000 770,800 1.9079 0.469 0.462 0.472 0.419 0.469 1,704,769 0.4521 11.86%
2012-04-27 0 1.770 1.770 1.820 1.690 1.960 524,000 924,520 1.7644 0.419 0.419 0.431 0.401 0.464 2,211,136 0.4181 5.99%
2012-04-26 0 1.670 1.660 1.670 1.670 1.700 488,000 815,760 1.6716 0.396 0.393 0.396 0.396 0.403 2,059,226 0.3961 0.00%
2012-04-25 0 1.670 1.660 1.670 1.620 1.670 748,000 1,236,120 1.6526 0.396 0.393 0.396 0.384 0.396 3,156,354 0.3916 1.21%
2012-04-24 0 1.650 1.650 1.670 1.610 1.670 896,000 1,470,280 1.6409 0.391 0.391 0.396 0.382 0.396 3,780,874 0.3889 -1.20%
2012-04-23 0 1.670 1.670 1.700 1.670 1.730 1,126,000 1,911,900 1.6980 0.396 0.396 0.403 0.396 0.410 4,751,410 0.4024 -3.47%
2012-04-20 0 1.730 1.760 1.770 1.700 1.760 1,216,000 2,092,240 1.7206 0.410 0.417 0.419 0.403 0.417 5,131,186 0.4077 -2.26%
2012-04-19 0 1.770 1.770 1.780 1.770 1.810 552,000 990,080 1.7936 0.419 0.419 0.422 0.419 0.429 2,329,288 0.4251 -2.21%
2012-04-18 0 1.810 1.800 1.840 1.800 1.840 360,000 655,560 1.8210 0.429 0.427 0.436 0.427 0.436 1,519,101 0.4315 -1.09%
2012-04-17 0 1.830 1.810 1.830 1.830 1.830 44,000 80,520 1.8300 0.434 0.429 0.434 0.434 0.434 185,668 0.4337 -0.54%
2012-04-16 0 1.840 1.840 1.870 1.830 1.860 388,000 715,400 1.8438 0.436 0.436 0.443 0.434 0.441 1,637,253 0.4370 -1.60%
2012-04-13 0 1.870 1.850 1.870 1.830 1.870 452,000 829,560 1.8353 0.443 0.438 0.443 0.434 0.443 1,907,316 0.4349 2.19%
2012-04-12 0 1.830 1.830 1.870 1.820 1.900 320,000 590,080 1.8440 0.434 0.434 0.443 0.431 0.450 1,350,312 0.4370 -1.61%
2012-04-11 0 1.860 1.890 1.900 1.840 1.920 824,000 1,539,520 1.8683 0.441 0.448 0.450 0.436 0.455 3,477,053 0.4428 -1.06%
2012-04-10 0 1.880 1.880 1.910 1.880 1.940 1,996,000 3,813,720 1.9107 0.446 0.446 0.453 0.446 0.460 8,422,571 0.4528 -3.59%
2012-04-05 0 1.950 1.930 1.950 1.930 1.950 1,184,000 2,296,320 1.9395 0.462 0.457 0.462 0.457 0.462 4,996,154 0.4596 -2.50%
2012-04-03 0 2.000 1.980 2.020 1.950 2.010 740,000 1,454,320 1.9653 0.474 0.469 0.479 0.462 0.476 3,122,597 0.4657 2.56%
2012-04-02 0 1.950 1.940 1.980 1.940 2.030 1,004,000 1,972,120 1.9643 0.462 0.460 0.469 0.460 0.481 4,236,604 0.4655 -3.94%
2012-03-30 0 2.030 2.030 2.040 2.000 2.030 368,000 737,800 2.0049 0.481 0.481 0.483 0.474 0.481 1,552,859 0.4751 1.50%
2012-03-29 0 2.000 1.990 2.020 1.990 2.030 1,516,000 3,033,200 2.0008 0.474 0.472 0.479 0.472 0.481 6,397,103 0.4742 -1.48%
2012-03-28 0 2.030 2.020 2.030 2.000 2.030 484,000 982,320 2.0296 0.481 0.479 0.481 0.474 0.481 2,042,347 0.4810 0.00%
2012-03-27 0 2.030 2.010 2.050 2.000 2.050 268,000 543,800 2.0291 0.481 0.476 0.486 0.474 0.486 1,130,886 0.4809 1.50%
2012-03-26 0 2.000 2.000 2.030 1.960 2.050 2,154,000 4,311,760 2.0017 0.474 0.474 0.481 0.464 0.486 9,089,288 0.4744 -2.44%
2012-03-23 0 2.050 2.050 2.060 2.050 2.070 172,000 353,600 2.0558 0.486 0.486 0.488 0.486 0.491 725,793 0.4872 -5.09%
2012-03-22 0 2.160 2.080 2.180 2.050 2.160 140,000 295,000 2.1071 0.512 0.493 0.517 0.486 0.512 590,762 0.4994 3.85%
2012-03-21 0 2.080 2.080 2.120 2.030 2.250 228,000 483,440 2.1204 0.493 0.493 0.502 0.481 0.533 962,097 0.5025 3.48%
2012-03-20 0 2.010 2.010 2.070 2.000 2.100 820,000 1,655,240 2.0186 0.476 0.476 0.491 0.474 0.498 3,460,175 0.4784 -5.63%
2012-03-19 0 2.130 2.120 2.130 2.130 2.180 240,000 517,840 2.1577 0.505 0.502 0.505 0.505 0.517 1,012,734 0.5113 -2.74%
2012-03-16 0 2.190 2.180 2.190 2.160 2.190 236,000 513,600 2.1763 0.519 0.517 0.519 0.512 0.519 995,855 0.5157 0.00%
2012-03-15 0 2.190 2.170 2.190 2.170 2.190 372,000 811,200 2.1806 0.519 0.514 0.519 0.514 0.519 1,569,738 0.5168 0.46%
2012-03-14 0 2.180 2.170 2.190 2.150 2.200 188,000 410,280 2.1823 0.517 0.514 0.519 0.510 0.521 793,308 0.5172 2.35%
2012-03-13 0 2.130 2.110 2.190 2.110 2.210 884,000 1,898,440 2.1476 0.505 0.500 0.519 0.500 0.524 3,730,237 0.5089 -3.18%
2012-03-12 0 2.200 2.160 2.200 2.200 2.200 96,000 211,200 2.2000 0.521 0.512 0.521 0.521 0.521 405,094 0.5214 0.92%
2012-03-09 0 2.180 2.140 2.180 2.150 2.190 140,000 303,520 2.1680 0.517 0.507 0.517 0.510 0.519 590,762 0.5138 0.93%
2012-03-08 0 2.160 2.160 2.190 2.140 2.200 348,000 761,920 2.1894 0.512 0.512 0.519 0.507 0.521 1,468,464 0.5189 2.37%
2012-03-07 0 2.110 2.110 2.140 2.070 2.090 44,000 91,640 2.0827 0.500 0.500 0.507 0.491 0.495 185,668 0.4936 0.00%
2012-03-06 0 2.110 2.110 2.130 2.100 2.160 348,000 731,800 2.1029 0.500 0.500 0.505 0.498 0.512 1,468,464 0.4983 -3.65%
2012-03-05 0 2.190 2.170 2.190 2.150 2.190 156,000 337,320 2.1623 0.519 0.514 0.519 0.510 0.519 658,277 0.5124 1.86%
2012-03-02 0 2.150 2.150 2.190 2.120 2.240 644,000 1,379,920 2.1427 0.510 0.510 0.519 0.502 0.531 2,717,503 0.5078 -2.27%
2012-03-01 0 2.200 2.180 2.200 2.180 2.240 232,000 512,720 2.2100 0.521 0.517 0.521 0.517 0.531 978,976 0.5237 -1.79%
2012-02-29 0 2.240 2.200 2.240 2.180 2.240 320,000 706,400 2.2075 0.531 0.521 0.531 0.517 0.531 1,350,312 0.5231 0.90%
2012-02-28 0 2.220 2.200 2.220 2.180 2.240 412,000 906,440 2.2001 0.526 0.521 0.526 0.517 0.531 1,738,527 0.5214 1.83%
2012-02-27 0 2.180 2.160 2.180 2.170 2.200 428,000 940,800 2.1981 0.517 0.512 0.517 0.514 0.521 1,806,042 0.5209 -0.91%
2012-02-24 0 2.200 2.170 2.210 2.080 2.200 972,000 2,087,080 2.1472 0.521 0.514 0.524 0.493 0.521 4,101,573 0.5088 6.28%
2012-02-23 0 2.070 2.070 2.090 2.060 2.120 868,000 1,804,040 2.0784 0.491 0.491 0.495 0.488 0.502 3,662,721 0.4925 -1.90%
2012-02-22 0 2.110 2.040 2.110 2.010 2.110 684,000 1,390,880 2.0335 0.500 0.483 0.500 0.476 0.500 2,886,292 0.4819 4.98%
2012-02-21 0 2.010 2.030 2.040 2.000 2.050 860,000 1,736,280 2.0189 0.476 0.481 0.483 0.474 0.486 3,628,964 0.4785 -4.29%
2012-02-20 0 2.100 2.040 2.100 1.950 2.100 1,290,000 2,612,340 2.0251 0.498 0.483 0.498 0.462 0.498 5,443,445 0.4799 2.44%
2012-02-17 0 2.050 2.040 2.090 2.040 2.050 80,000 163,520 2.0440 0.486 0.483 0.495 0.483 0.486 337,578 0.4844 0.49%
2012-02-16 0 2.040 2.040 2.100 2.040 2.060 52,000 106,720 2.0523 0.483 0.483 0.498 0.483 0.488 219,426 0.4864 -0.97%
2012-02-15 0 2.060 2.050 2.080 2.000 2.100 284,000 577,560 2.0337 0.488 0.486 0.493 0.474 0.498 1,198,402 0.4819 0.49%
2012-02-14 0 2.050 2.040 2.120 2.050 2.130 396,000 833,680 2.1053 0.486 0.483 0.502 0.486 0.505 1,671,011 0.4989 -3.30%
2012-02-13 0 2.120 2.120 2.140 2.110 2.140 100,000 213,880 2.1388 0.502 0.502 0.507 0.500 0.507 421,973 0.5069 -2.30%
2012-02-10 0 2.170 2.160 2.180 2.150 2.210 696,000 1,515,960 2.1781 0.514 0.512 0.517 0.510 0.524 2,936,929 0.5162 -0.91%
2012-02-09 0 2.190 2.190 2.200 2.150 2.200 1,056,000 2,310,640 2.1881 0.519 0.519 0.521 0.510 0.521 4,456,030 0.5185 -0.45%
2012-02-08 0 2.200 2.200 2.210 2.190 2.290 372,000 820,160 2.2047 0.521 0.521 0.524 0.519 0.543 1,569,738 0.5225 0.00%
2012-02-07 0 2.200 2.200 2.220 2.200 2.220 152,000 334,680 2.2018 0.521 0.521 0.526 0.521 0.526 641,398 0.5218 0.00%
2012-02-06 0 2.200 2.200 2.230 2.200 2.240 566,000 1,248,460 2.2058 0.521 0.521 0.528 0.521 0.531 2,388,364 0.5227 0.00%
2012-02-03 0 2.200 2.200 2.230 2.110 2.230 1,312,000 2,822,360 2.1512 0.521 0.521 0.528 0.500 0.528 5,536,279 0.5098 3.77%
2012-02-02 0 2.120 2.110 2.120 2.120 2.200 316,000 674,160 2.1334 0.502 0.500 0.502 0.502 0.521 1,333,433 0.5056 0.00%
2012-02-01 0 2.120 2.120 2.170 2.110 2.110 256,000 540,160 2.1100 0.502 0.502 0.514 0.500 0.500 1,080,250 0.5000 -3.64%
2012-01-31 0 2.200 2.130 2.200 2.120 2.200 72,000 154,400 2.1444 0.521 0.505 0.521 0.502 0.521 303,820 0.5082 0.00%
2012-01-30 0 2.200 2.130 2.200 2.150 2.200 108,000 233,440 2.1615 0.521 0.505 0.521 0.510 0.521 455,730 0.5122 1.38%
2012-01-27 0 2.170 2.170 2.190 2.150 2.180 220,000 477,840 2.1720 0.514 0.514 0.519 0.510 0.517 928,340 0.5147 -0.46%
2012-01-26 0 2.180 2.150 2.180 2.130 2.180 64,000 139,040 2.1725 0.517 0.510 0.517 0.505 0.517 270,062 0.5148 -0.46%
2012-01-20 0 2.190 2.180 2.190 2.180 2.220 160,000 349,880 2.1868 0.519 0.517 0.519 0.517 0.526 675,156 0.5182 -0.45%
2012-01-19 0 2.200 2.200 2.240 2.180 2.240 308,000 676,760 2.1973 0.521 0.521 0.531 0.517 0.531 1,299,675 0.5207 0.92%
2012-01-18 0 2.180 2.170 2.220 2.160 2.350 52,000 113,800 2.1885 0.517 0.514 0.526 0.512 0.557 219,426 0.5186 -5.22%
2012-01-17 0 2.300 2.160 2.300 2.100 2.330 192,000 440,280 2.2931 0.545 0.512 0.545 0.498 0.552 810,187 0.5434 8.49%
2012-01-16 0 2.120 2.100 2.300 2.120 2.200 234,000 512,600 2.1906 0.502 0.498 0.545 0.502 0.521 987,416 0.5191 -1.40%
2012-01-13 0 2.150 2.150 2.290 2.000 2.000 4,000 8,000 2.0000 0.510 0.510 0.543 0.474 0.474 16,879 0.4740 -4.44%
2012-01-12 0 2.250 2.150 2.250 2.250 2.250 21,000 47,300 2.2524 0.533 0.510 0.533 0.533 0.533 88,614 0.5338 -2.17%
2012-01-11 0 2.300 2.180 2.370 2.300 2.350 12,000 27,800 2.3167 0.545 0.517 0.562 0.545 0.557 50,637 0.5490 2.22%
2012-01-10 0 2.250 2.170 2.360 2.250 2.250 28,000 63,000 2.2500 0.533 0.514 0.559 0.533 0.533 118,152 0.5332 0.00%
2012-01-09 0 2.250 2.250 2.340 2.250 2.340 16,000 36,360 2.2725 0.533 0.533 0.555 0.533 0.555 67,516 0.5385 -2.17%
2012-01-06 0 2.300 2.160 2.380 2.150 2.300 188,000 412,880 2.1962 0.545 0.512 0.564 0.510 0.545 793,308 0.5205 0.88%
2012-01-05 0 2.280 2.210 2.280 2.280 2.280 28,000 63,840 2.2800 0.540 0.524 0.540 0.540 0.540 118,152 0.5403 -0.44%
2012-01-04 0 2.290 2.190 2.290 2.290 2.290 4,000 9,160 2.2900 0.543 0.519 0.543 0.543 0.543 16,879 0.5427 4.09%
2012-01-03 0 2.200 2.230 2.250 2.200 2.250 190,000 424,120 2.2322 0.521 0.528 0.533 0.521 0.533 801,748 0.5290 -2.22%
2011-12-30 0 2.250 2.250 2.290 2.220 2.220 36,000 79,920 2.2200 0.533 0.533 0.543 0.526 0.526 151,910 0.5261 -0.88%
2011-12-29 0 2.270 2.240 2.270 2.220 2.280 92,000 208,840 2.2700 0.538 0.531 0.538 0.526 0.540 388,215 0.5379 -0.44%
2011-12-28 0 2.280 2.250 2.280 2.280 2.400 244,000 561,680 2.3020 0.540 0.533 0.540 0.540 0.569 1,029,613 0.5455 -5.00%
2011-12-23 0 2.400 2.300 2.400 2.320 2.400 308,000 728,880 2.3665 0.569 0.545 0.569 0.550 0.569 1,299,675 0.5608 0.00%
2011-12-22 0 2.400 2.350 2.430 2.400 2.420 72,000 173,840 2.4144 0.569 0.557 0.576 0.569 0.573 303,820 0.5722 -0.83%
2011-12-21 0 2.420 2.420 2.490 2.420 2.430 72,000 174,720 2.4267 0.573 0.573 0.590 0.573 0.576 303,820 0.5751 -1.22%
2011-12-20 0 2.450 2.450 2.510 2.410 2.500 156,000 381,000 2.4423 0.581 0.581 0.595 0.571 0.592 658,277 0.5788 -2.00%
2011-12-19 0 2.500 2.350 2.510 2.350 2.510 212,000 528,600 2.4934 0.592 0.557 0.595 0.557 0.595 894,582 0.5909 0.00%
2011-12-16 0 2.500 2.380 2.510 2.420 2.500 80,000 194,280 2.4285 0.592 0.564 0.595 0.573 0.592 337,578 0.5755 4.17%
2011-12-15 0 2.400 2.330 2.470 2.320 2.400 160,000 382,160 2.3885 0.569 0.552 0.585 0.550 0.569 675,156 0.5660 3.45%
2011-12-14 0 2.320 2.320 2.350 2.280 2.360 136,000 317,840 2.3371 0.550 0.550 0.557 0.540 0.559 573,883 0.5538 -0.85%
2011-12-13 0 2.340 2.340 2.380 2.260 2.350 32,000 74,400 2.3250 0.555 0.555 0.564 0.536 0.557 135,031 0.5510 -3.31%
2011-12-12 0 2.420 2.410 2.450 2.420 2.450 48,000 116,400 2.4250 0.573 0.571 0.581 0.573 0.581 202,547 0.5747 0.41%
2011-12-09 0 2.410 2.380 2.500 2.410 2.410 12,000 28,920 2.4100 0.571 0.564 0.592 0.571 0.571 50,637 0.5711 0.00%
2011-12-08 0 2.410 2.390 2.430 2.380 2.430 292,000 697,760 2.3896 0.571 0.566 0.576 0.564 0.576 1,232,160 0.5663 -0.82%
2011-12-07 0 2.430 2.400 2.450 2.400 2.430 44,000 106,800 2.4273 0.576 0.569 0.581 0.569 0.576 185,668 0.5752 -2.80%
2011-12-06 0 2.500 2.420 2.500 2.360 2.500 304,000 751,560 2.4722 0.592 0.573 0.592 0.559 0.592 1,282,796 0.5859 3.31%
2011-12-05 0 2.420 2.420 2.450 2.390 2.430 720,000 1,733,280 2.4073 0.573 0.573 0.581 0.566 0.576 3,038,202 0.5705 2.54%
2011-12-02 0 2.360 2.310 2.390 2.300 2.360 232,000 543,600 2.3431 0.559 0.547 0.566 0.545 0.559 978,976 0.5553 0.00%
2011-12-01 0 2.360 2.300 2.360 2.250 2.360 164,226 375,774 2.2882 0.559 0.545 0.559 0.533 0.559 692,989 0.5423 2.61%
2011-11-30 0 2.300 2.250 2.310 2.200 2.310 404,000 905,880 2.2423 0.545 0.533 0.547 0.521 0.547 1,704,769 0.5314 -2.13%
2011-11-29 0 2.350 2.300 2.350 2.260 2.370 176,000 414,160 2.3532 0.557 0.545 0.557 0.536 0.562 742,672 0.5577 2.17%
2011-11-28 0 2.300 2.300 2.350 2.260 2.280 200,000 452,160 2.2608 0.545 0.545 0.557 0.536 0.540 843,945 0.5358 0.00%
2011-11-25 0 2.300 2.300 2.320 2.260 2.300 212,000 486,440 2.2945 0.545 0.545 0.550 0.536 0.545 894,582 0.5438 1.32%
2011-11-24 0 2.270 2.270 2.340 2.240 2.260 332,000 747,960 2.2529 0.538 0.538 0.555 0.531 0.536 1,400,949 0.5339 -1.30%
2011-11-23 0 2.300 2.290 2.340 2.240 2.300 68,000 152,880 2.2482 0.545 0.543 0.555 0.531 0.545 286,941 0.5328 -3.36%
2011-11-22 0 2.380 2.250 2.380 2.370 2.400 172,000 409,120 2.3786 0.564 0.533 0.564 0.562 0.569 725,793 0.5637 0.00%
2011-11-21 0 2.380 2.300 2.380 2.220 2.380 320,000 738,040 2.3064 0.564 0.545 0.564 0.526 0.564 1,350,312 0.5466 3.48%
2011-11-18 0 2.300 2.280 2.300 2.270 2.300 76,000 172,840 2.2742 0.545 0.540 0.545 0.538 0.545 320,699 0.5389 1.32%
2011-11-17 0 2.270 2.270 2.290 2.270 2.270 48,000 108,960 2.2700 0.538 0.538 0.543 0.538 0.538 202,547 0.5379 -2.16%
2011-11-16 0 2.320 2.320 2.350 2.280 2.280 24,000 54,720 2.2800 0.550 0.550 0.557 0.540 0.540 101,273 0.5403 -2.52%
2011-11-15 0 2.380 2.350 2.380 2.290 2.380 132,000 308,320 2.3358 0.564 0.557 0.564 0.543 0.564 557,004 0.5535 3.48%
2011-11-14 0 2.300 2.260 2.300 2.240 2.300 196,000 449,120 2.2914 0.545 0.536 0.545 0.531 0.545 827,066 0.5430 1.77%
2011-11-11 0 2.260 2.260 2.310 2.220 2.330 90,000 207,460 2.3051 0.536 0.536 0.547 0.526 0.552 379,775 0.5463 -3.00%
2011-11-10 0 2.330 2.200 2.330 2.200 2.330 220,000 490,680 2.2304 0.552 0.521 0.552 0.521 0.552 928,340 0.5286 1.30%
2011-11-09 0 2.300 2.290 2.350 2.300 2.340 8,000 18,560 2.3200 0.545 0.543 0.557 0.545 0.555 33,758 0.5498 0.00%
2011-11-08 0 2.300 2.260 2.330 2.250 2.300 52,000 118,320 2.2754 0.545 0.536 0.552 0.533 0.545 219,426 0.5392 -0.43%
2011-11-07 0 2.310 2.260 2.390 2.230 2.400 158,000 369,100 2.3361 0.547 0.536 0.566 0.528 0.569 666,717 0.5536 1.32%
2011-11-04 0 2.280 2.280 2.310 2.240 2.320 494,000 1,134,620 2.2968 0.540 0.540 0.547 0.531 0.550 2,084,544 0.5443 4.11%
2011-11-03 0 2.190 2.180 2.270 2.190 2.200 84,000 184,400 2.1952 0.519 0.517 0.538 0.519 0.521 354,457 0.5202 -0.45%
2011-11-02 0 2.200 2.200 2.250 2.160 2.230 692,000 1,526,320 2.2057 0.521 0.521 0.533 0.512 0.528 2,920,050 0.5227 -0.90%
2011-11-01 0 2.220 2.210 2.280 2.220 2.300 196,000 440,840 2.2492 0.526 0.524 0.540 0.526 0.545 827,066 0.5330 -1.33%
2011-10-31 0 2.250 2.250 2.330 2.250 2.260 52,000 117,400 2.2577 0.533 0.533 0.552 0.533 0.536 219,426 0.5350 -2.17%
2011-10-28 0 2.300 2.280 2.370 2.300 2.300 80,000 184,000 2.3000 0.545 0.540 0.562 0.545 0.545 337,578 0.5451 -0.43%
2011-10-27 0 2.310 2.310 2.380 2.290 2.350 1,092,000 2,518,240 2.3061 0.547 0.547 0.564 0.543 0.557 4,607,940 0.5465 -1.70%
2011-10-26 0 2.350 2.290 2.350 2.250 2.350 124,000 283,160 2.2835 0.557 0.543 0.557 0.533 0.557 523,246 0.5412 -0.42%
2011-10-25 0 2.360 2.310 2.340 2.350 2.360 532,000 1,254,240 2.3576 0.559 0.547 0.555 0.557 0.559 2,244,894 0.5587 -1.26%
2011-10-24 0 2.390 2.350 2.400 2.350 2.390 24,000 56,560 2.3567 0.566 0.557 0.569 0.557 0.566 101,273 0.5585 1.70%
2011-10-21 0 2.350 2.310 2.350 2.280 2.400 100,000 231,960 2.3196 0.557 0.547 0.557 0.540 0.569 421,973 0.5497 -0.42%
2011-10-20 0 2.360 2.280 2.360 2.290 2.360 928,000 2,172,520 2.3411 0.559 0.540 0.559 0.543 0.559 3,915,905 0.5548 -1.26%
2011-10-19 0 2.390 2.370 2.400 2.240 2.390 80,000 187,640 2.3455 0.566 0.562 0.569 0.531 0.566 337,578 0.5558 1.27%
2011-10-18 0 2.360 2.220 2.360 2.200 2.380 244,000 548,520 2.2480 0.559 0.526 0.559 0.521 0.564 1,029,613 0.5327 0.85%
2011-10-17 0 2.340 2.340 2.400 2.340 2.480 1,492,000 3,684,760 2.4697 0.555 0.555 0.569 0.555 0.588 6,295,830 0.5853 -2.50%
2011-10-14 0 2.400 2.350 2.400 2.320 2.410 216,000 515,360 2.3859 0.569 0.557 0.569 0.550 0.571 911,461 0.5654 -0.83%
2011-10-13 0 2.420 2.370 2.440 2.380 2.450 250,001 598,702 2.3948 0.573 0.562 0.578 0.564 0.581 1,054,935 0.5675 3.42%
2011-10-12 0 2.340 2.290 2.350 2.300 2.350 276,000 643,040 2.3299 0.555 0.543 0.557 0.545 0.557 1,164,644 0.5521 2.63%
2011-10-11 0 2.280 2.290 2.300 2.220 2.300 480,000 1,097,120 2.2857 0.540 0.543 0.545 0.526 0.545 2,025,468 0.5417 3.64%
2011-10-10 0 2.200 2.240 2.250 2.070 2.250 1,647,999 3,501,837 2.1249 0.521 0.531 0.533 0.491 0.533 6,954,103 0.5036 -0.90%
2011-10-07 0 2.220 2.220 2.240 2.050 2.300 60,000 131,360 2.1893 0.526 0.526 0.531 0.486 0.545 253,184 0.5188 11.00%
2011-10-06 0 2.000 2.000 2.020 2.000 2.020 500,000 1,008,720 2.0174 0.474 0.474 0.479 0.474 0.479 2,109,863 0.4781 -0.99%
2011-10-04 0 2.020 2.020 2.030 2.020 2.060 300,000 611,400 2.0380 0.479 0.479 0.481 0.479 0.488 1,265,918 0.4830 -0.49%
2011-10-03 0 2.030 2.030 2.100 2.030 2.110 480,000 1,004,320 2.0923 0.481 0.481 0.498 0.481 0.500 2,025,468 0.4958 -3.79%
2011-09-30 0 2.110 2.110 2.180 2.050 2.140 248,000 523,480 2.1108 0.500 0.500 0.517 0.486 0.507 1,046,492 0.5002 -1.86%
2011-09-28 0 2.150 2.150 2.160 2.100 2.200 264,000 562,680 2.1314 0.510 0.510 0.512 0.498 0.521 1,114,007 0.5051 0.47%
2011-09-27 0 2.140 2.140 2.250 2.000 2.150 536,000 1,126,240 2.1012 0.507 0.507 0.533 0.474 0.510 2,261,773 0.4979 0.47%
2011-09-26 0 2.130 2.130 2.150 2.100 2.250 1,568,000 3,408,880 2.1740 0.505 0.505 0.510 0.498 0.533 6,616,529 0.5152 -3.18%
2011-09-23 0 2.200 2.200 2.240 2.180 2.220 460,000 1,011,160 2.1982 0.521 0.521 0.531 0.517 0.526 1,941,074 0.5209 -2.22%
2011-09-22 0 2.250 2.200 2.250 2.250 2.340 1,812,000 4,124,280 2.2761 0.533 0.521 0.533 0.533 0.555 7,646,142 0.5394 -7.41%
2011-09-21 0 2.430 2.300 2.430 2.280 2.430 192,000 440,640 2.2950 0.576 0.545 0.576 0.540 0.576 810,187 0.5439 2.53%
2011-09-20 0 2.370 2.370 2.420 2.370 2.460 1,150,000 2,770,600 2.4092 0.562 0.562 0.573 0.562 0.583 4,852,684 0.5709 -3.66%
2011-09-19 0 2.460 2.450 2.480 2.420 2.460 76,000 184,680 2.4300 0.583 0.581 0.588 0.573 0.583 320,699 0.5759 -4.28%
2011-09-16 0 2.570 2.470 2.570 2.450 2.600 352,000 875,240 2.4865 0.609 0.585 0.609 0.581 0.616 1,485,343 0.5893 4.90%
2011-09-15 0 2.450 2.450 2.550 2.430 2.670 96,000 242,480 2.5258 0.581 0.581 0.604 0.576 0.633 405,094 0.5986 -0.81%
2011-09-14 0 2.470 2.370 2.470 2.350 2.600 300,000 717,680 2.3923 0.585 0.562 0.585 0.557 0.616 1,265,918 0.5669 2.07%
2011-09-12 0 2.420 2.420 2.460 2.400 2.460 298,000 721,600 2.4215 0.573 0.573 0.583 0.569 0.583 1,257,478 0.5738 -1.63%
2011-09-09 0 2.460 2.460 2.500 2.460 2.520 64,000 158,440 2.4756 0.583 0.583 0.592 0.583 0.597 270,062 0.5867 -3.53%
2011-09-08 0 2.550 2.550 2.650 2.540 2.680 72,000 186,480 2.5900 0.604 0.604 0.628 0.602 0.635 303,820 0.6138 0.39%
2011-09-07 0 2.540 2.520 2.600 2.500 2.660 140,000 358,440 2.5603 0.602 0.597 0.616 0.592 0.630 590,762 0.6067 -5.22%
2011-09-06 0 2.680 2.460 2.690 2.380 2.680 316,000 788,440 2.4951 0.635 0.583 0.637 0.564 0.635 1,333,433 0.5913 8.06%
2011-09-05 0 2.500 2.500 2.610 2.490 2.550 160,000 402,840 2.5178 0.588 0.588 0.614 0.585 0.599 680,601 0.5919 -7.41%
2011-09-02 0 2.700 2.680 2.730 2.550 2.700 72,000 187,240 2.6006 0.635 0.630 0.642 0.599 0.635 306,270 0.6114 -1.82%
2011-09-01 0 2.750 2.600 2.790 2.740 2.760 324,000 890,240 2.7477 0.646 0.611 0.656 0.644 0.649 1,378,217 0.6459 0.36%
2011-08-31 0 2.740 2.560 2.730 2.560 2.750 100,000 263,320 2.6332 0.644 0.602 0.642 0.602 0.646 425,376 0.6190 7.03%
2011-08-30 0 2.560 2.560 2.670 2.550 2.560 112,000 285,920 2.5529 0.602 0.602 0.628 0.599 0.602 476,421 0.6001 3.64%
2011-08-29 0 2.470 2.420 2.480 2.400 2.500 168,000 409,400 2.4369 0.581 0.569 0.583 0.564 0.588 714,631 0.5729 -1.20%
2011-08-26 0 2.500 2.470 2.490 2.480 2.780 132,000 340,120 2.5767 0.588 0.581 0.585 0.583 0.654 561,496 0.6057 2.46%
2011-08-25 0 2.440 2.440 2.450 2.370 2.440 44,000 106,280 2.4155 0.574 0.574 0.576 0.557 0.574 187,165 0.5678 -0.41%
2011-08-24 0 2.450 2.360 2.450 2.300 2.450 1,452,000 3,414,360 2.3515 0.576 0.555 0.576 0.541 0.576 6,176,452 0.5528 0.00%
2011-08-23 0 2.450 2.360 2.450 2.300 2.600 288,000 680,560 2.3631 0.576 0.555 0.576 0.541 0.611 1,225,081 0.5555 2.08%
2011-08-22 0 2.400 2.360 2.420 2.210 2.700 960,000 2,371,520 2.4703 0.564 0.555 0.569 0.520 0.635 4,083,605 0.5807 -12.41%
2011-08-19 0 2.740 2.740 2.780 2.700 2.800 504,000 1,394,840 2.7675 0.644 0.644 0.654 0.635 0.658 2,143,893 0.6506 -4.20%
2011-08-18 0 2.860 2.780 2.850 2.730 2.860 208,000 578,200 2.7798 0.672 0.654 0.670 0.642 0.672 884,781 0.6535 2.14%
2011-08-17 0 2.800 2.800 2.880 2.730 2.840 496,000 1,397,920 2.8184 0.658 0.658 0.677 0.642 0.668 2,109,863 0.6626 0.00%
2011-08-16 0 2.800 2.740 2.800 2.710 2.800 248,000 681,120 2.7465 0.658 0.644 0.658 0.637 0.658 1,054,931 0.6457 1.08%
2011-08-15 0 2.770 2.750 2.800 2.750 2.770 28,000 77,400 2.7643 0.651 0.646 0.658 0.646 0.651 119,105 0.6498 0.73%
2011-08-12 0 2.750 2.720 2.850 2.750 2.850 68,000 190,200 2.7971 0.646 0.639 0.670 0.646 0.670 289,255 0.6576 -3.51%
2011-08-11 0 2.850 2.770 2.850 2.650 2.860 468,000 1,310,840 2.8009 0.670 0.651 0.670 0.623 0.672 1,990,757 0.6585 -1.04%
2011-08-10 0 2.880 2.550 2.880 2.500 2.880 500,000 1,324,280 2.6486 0.677 0.599 0.677 0.588 0.677 2,126,878 0.6226 15.20%
2011-08-09 0 2.500 2.400 2.500 2.320 2.910 1,028,000 2,567,360 2.4974 0.588 0.564 0.588 0.545 0.684 4,372,860 0.5871 0.00%
2011-08-08 0 2.500 2.500 2.540 2.460 2.550 1,112,000 2,787,640 2.5069 0.588 0.588 0.597 0.578 0.599 4,730,176 0.5893 -4.58%
2011-08-05 0 2.620 2.570 2.620 2.450 2.740 1,830,000 4,679,760 2.5572 0.616 0.604 0.616 0.576 0.644 7,784,372 0.6012 -7.75%
2011-08-04 0 2.840 2.830 2.930 2.760 2.900 200,000 566,960 2.8348 0.668 0.665 0.689 0.649 0.682 850,751 0.6664 2.90%
2011-08-03 0 2.760 2.750 2.830 2.650 2.830 1,468,000 4,116,960 2.8045 0.649 0.646 0.665 0.623 0.665 6,244,513 0.6593 -4.17%
2011-08-02 0 2.880 2.830 2.890 2.780 2.900 104,000 298,120 2.8665 0.677 0.665 0.679 0.654 0.682 442,391 0.6739 -2.70%
2011-08-01 0 2.960 2.900 2.960 2.900 3.000 268,000 792,760 2.9581 0.696 0.682 0.696 0.682 0.705 1,140,006 0.6954 2.78%
2011-07-29 0 2.880 2.810 2.890 2.840 2.890 192,000 547,880 2.8535 0.677 0.661 0.679 0.668 0.679 816,721 0.6708 1.41%
2011-07-28 0 2.840 2.840 2.870 2.780 2.870 520,000 1,481,600 2.8492 0.668 0.668 0.675 0.654 0.675 2,211,953 0.6698 -1.05%
2011-07-27 0 2.870 2.830 2.870 2.800 2.870 480,000 1,358,600 2.8304 0.675 0.665 0.675 0.658 0.675 2,041,802 0.6654 2.14%
2011-07-26 0 2.810 2.740 2.810 2.740 2.810 348,000 968,120 2.7820 0.661 0.644 0.661 0.644 0.661 1,480,307 0.6540 0.36%
2011-07-25 0 2.800 2.720 2.800 2.690 2.800 228,000 633,240 2.7774 0.658 0.639 0.658 0.632 0.658 969,856 0.6529 3.70%
2011-07-22 0 2.700 2.610 2.780 2.600 2.740 272,000 722,560 2.6565 0.635 0.614 0.654 0.611 0.644 1,157,021 0.6245 1.50%
2011-07-21 0 2.660 2.620 2.700 2.650 2.750 160,000 425,840 2.6615 0.625 0.616 0.635 0.623 0.646 680,601 0.6257 -1.48%
2011-07-20 0 2.700 2.640 2.700 2.500 2.800 400,000 1,079,680 2.6992 0.635 0.621 0.635 0.588 0.658 1,701,502 0.6345 1.50%
2011-07-19 0 2.660 2.560 2.680 2.550 2.800 304,000 806,680 2.6536 0.625 0.602 0.630 0.599 0.658 1,293,142 0.6238 -5.00%
2011-07-18 0 2.800 2.780 2.820 2.750 2.800 472,000 1,320,240 2.7971 0.658 0.654 0.663 0.646 0.658 2,007,772 0.6576 1.82%
2011-07-15 0 2.750 2.730 2.790 2.660 2.780 372,000 1,009,400 2.7134 0.646 0.642 0.656 0.625 0.654 1,582,397 0.6379 0.73%
2011-07-14 0 2.730 2.680 2.770 2.660 2.730 112,000 305,080 2.7239 0.642 0.630 0.651 0.625 0.642 476,421 0.6404 0.00%
2011-07-13 0 2.730 2.700 2.790 2.600 2.790 296,000 805,200 2.7203 0.642 0.635 0.656 0.611 0.656 1,259,112 0.6395 7.06%
2011-07-12 0 2.550 2.510 2.580 2.510 2.670 1,244,000 3,179,240 2.5557 0.599 0.590 0.607 0.590 0.628 5,291,671 0.6008 -6.59%
2011-07-11 0 2.730 2.590 2.730 2.590 2.730 260,000 705,120 2.7120 0.642 0.609 0.642 0.609 0.642 1,105,976 0.6376 0.74%
2011-07-08 0 2.710 2.710 2.790 2.700 2.800 220,000 610,720 2.7760 0.637 0.637 0.656 0.635 0.658 935,826 0.6526 -1.45%
2011-07-07 0 2.750 2.700 2.790 2.680 2.790 208,000 560,760 2.6960 0.646 0.635 0.656 0.630 0.656 884,781 0.6338 1.85%
2011-07-06 0 2.700 2.670 2.750 2.680 2.840 248,000 689,080 2.7785 0.635 0.628 0.646 0.630 0.668 1,054,931 0.6532 -3.57%
2011-07-05 0 2.800 2.780 2.800 2.780 2.850 468,000 1,311,040 2.8014 0.658 0.654 0.658 0.654 0.670 1,990,757 0.6586 0.00%
2011-07-04 0 2.800 2.800 2.820 2.750 2.830 1,780,000 4,992,560 2.8048 0.658 0.658 0.663 0.646 0.665 7,571,684 0.6594 1.08%
2011-06-30 0 2.770 2.750 2.770 2.740 2.780 212,000 586,120 2.7647 0.651 0.646 0.651 0.644 0.654 901,796 0.6499 1.47%
2011-06-29 0 2.730 2.730 2.740 2.670 2.730 172,000 465,880 2.7086 0.642 0.642 0.644 0.628 0.642 731,646 0.6368 2.63%
2011-06-28 0 2.660 2.650 2.670 2.450 2.660 1,092,000 2,845,720 2.6060 0.625 0.623 0.628 0.576 0.625 4,645,101 0.6126 9.92%
2011-06-27 0 2.420 2.420 2.550 2.400 2.550 120,000 294,600 2.4550 0.569 0.569 0.599 0.564 0.599 510,451 0.5771 -4.35%
2011-06-24 0 2.530 2.490 2.530 2.320 2.530 724,000 1,760,800 2.4320 0.595 0.585 0.595 0.545 0.595 3,079,719 0.5717 4.98%
2011-06-23 0 2.410 2.410 2.440 2.400 2.490 388,000 952,320 2.4544 0.567 0.567 0.574 0.564 0.585 1,650,457 0.5770 -2.82%
2011-06-22 0 2.480 2.480 2.510 2.460 2.500 192,000 476,240 2.4804 0.583 0.583 0.590 0.578 0.588 816,721 0.5831 -0.80%
2011-06-21 0 2.500 2.500 2.530 2.500 2.580 300,000 762,680 2.5423 0.588 0.588 0.595 0.588 0.607 1,276,127 0.5977 -3.10%
2011-06-20 0 2.580 2.540 2.580 2.540 2.680 120,000 310,160 2.5847 0.607 0.597 0.607 0.597 0.630 510,451 0.6076 -2.27%
2011-06-17 0 2.640 2.580 2.640 2.550 2.670 214,000 564,420 2.6375 0.621 0.607 0.621 0.599 0.628 910,304 0.6200 1.54%
2011-06-16 0 2.600 2.580 2.620 2.550 2.670 948,000 2,449,240 2.5836 0.611 0.607 0.616 0.599 0.628 4,032,560 0.6074 -1.14%
2011-06-15 0 2.630 2.630 2.680 2.570 2.730 716,000 1,916,680 2.6769 0.618 0.618 0.630 0.604 0.642 3,045,689 0.6293 1.54%
2011-06-14 0 2.590 2.590 2.680 2.520 2.740 270,000 706,920 2.6182 0.609 0.609 0.630 0.592 0.644 1,148,514 0.6155 1.57%
2011-06-13 0 2.550 2.550 2.600 2.470 2.740 337,018 895,195 2.6562 0.599 0.599 0.611 0.581 0.644 1,433,592 0.6244 2.00%
2011-06-10 0 2.500 2.500 2.570 2.460 2.600 1,390,000 3,471,040 2.4972 0.588 0.588 0.604 0.578 0.611 5,912,720 0.5870 4.17%
2011-06-09 0 2.400 2.400 2.420 2.400 2.480 304,000 739,000 2.4309 0.564 0.564 0.569 0.564 0.583 1,293,142 0.5715 -4.00%
2011-06-08 0 2.500 2.500 2.530 2.500 2.550 383,000 963,430 2.5155 0.588 0.588 0.595 0.588 0.599 1,629,188 0.5914 -2.34%
2011-06-07 0 2.560 2.540 2.560 2.510 2.580 278,000 707,280 2.5442 0.602 0.597 0.602 0.590 0.607 1,182,544 0.5981 0.00%
2011-06-03 0 2.560 2.560 2.590 2.510 2.590 128,000 323,560 2.5278 0.602 0.602 0.609 0.590 0.609 544,481 0.5943 1.19%
2011-06-02 0 2.530 2.570 2.580 2.510 2.570 256,000 649,560 2.5373 0.595 0.604 0.607 0.590 0.604 1,088,961 0.5965 -2.69%
2011-06-01 0 2.600 2.540 2.600 2.500 2.600 1,138,000 2,892,900 2.5421 0.611 0.597 0.611 0.588 0.611 4,840,773 0.5976 0.78%
2011-05-31 0 2.580 2.560 2.580 2.550 2.590 324,000 832,600 2.5698 0.607 0.602 0.607 0.599 0.609 1,378,217 0.6041 1.18%
2011-05-30 0 2.550 2.550 2.630 2.550 2.630 584,000 1,506,520 2.5797 0.599 0.599 0.618 0.599 0.618 2,484,193 0.6064 0.00%
2011-05-27 0 2.550 2.540 2.600 2.550 2.720 1,696,000 4,369,920 2.5766 0.599 0.597 0.611 0.599 0.639 7,214,369 0.6057 -3.04%
2011-05-26 0 2.630 2.630 2.650 2.550 2.660 512,000 1,352,840 2.6423 0.618 0.618 0.623 0.599 0.625 2,177,923 0.6212 0.00%
2011-05-25 0 2.630 2.610 2.650 2.590 2.740 721,995 1,911,306 2.6473 0.618 0.614 0.623 0.609 0.644 3,071,190 0.6223 -4.01%
2011-05-24 0 2.740 2.680 2.750 2.660 2.790 612,000 1,637,360 2.6754 0.644 0.630 0.646 0.625 0.656 2,603,298 0.6290 -1.79%
2011-05-23 0 2.790 2.660 2.800 2.630 2.790 580,000 1,568,040 2.7035 0.656 0.625 0.658 0.618 0.656 2,467,178 0.6356 2.20%
2011-05-20 0 2.730 2.730 2.750 2.710 2.730 192,000 522,440 2.7210 0.642 0.642 0.646 0.637 0.642 816,721 0.6397 0.37%
2011-05-19 0 2.720 2.720 2.740 2.700 2.780 432,000 1,176,040 2.7223 0.639 0.639 0.644 0.635 0.654 1,837,622 0.6400 -2.16%
2011-05-18 0 2.780 2.770 2.780 2.720 2.800 416,000 1,151,680 2.7685 0.654 0.651 0.654 0.639 0.658 1,769,562 0.6508 1.83%
2011-05-17 0 2.730 2.730 2.750 2.720 2.750 467,482 1,278,716 2.7353 0.642 0.642 0.646 0.639 0.646 1,988,554 0.6430 -0.36%
2011-05-16 0 2.740 2.740 2.780 2.730 2.900 800,000 2,257,680 2.8221 0.644 0.644 0.654 0.642 0.682 3,403,004 0.6634 -2.14%
2011-05-13 0 2.800 2.760 2.880 2.760 2.800 620,000 1,729,320 2.7892 0.658 0.649 0.677 0.649 0.658 2,637,328 0.6557 0.00%
2011-05-12 0 2.800 2.780 2.800 2.730 2.800 276,000 767,160 2.7796 0.658 0.654 0.658 0.642 0.658 1,174,036 0.6534 1.82%
2011-05-11 0 2.750 2.750 2.760 2.730 2.840 698,005 1,943,093 2.7838 0.646 0.646 0.649 0.642 0.668 2,969,142 0.6544 -3.17%
2011-05-09 0 2.840 2.840 2.880 2.820 2.870 236,000 671,240 2.8442 0.668 0.668 0.677 0.663 0.675 1,003,886 0.6686 -1.05%
2011-05-06 0 2.870 2.850 2.870 2.820 2.900 238,000 679,000 2.8529 0.675 0.670 0.675 0.663 0.682 1,012,394 0.6707 1.77%
2011-05-05 0 2.820 2.800 2.850 2.770 2.850 492,000 1,376,520 2.7978 0.663 0.658 0.670 0.651 0.670 2,092,848 0.6577 0.71%
2011-05-04 0 2.800 2.740 2.820 2.720 2.870 2,272,000 6,375,000 2.8059 0.658 0.644 0.663 0.639 0.675 9,664,532 0.6596 -1.06%
2011-05-03 0 2.830 2.830 2.850 2.800 2.870 452,000 1,283,360 2.8393 0.665 0.665 0.670 0.658 0.675 1,922,697 0.6675 -1.74%
2011-04-29 0 2.880 2.860 2.880 2.860 2.930 308,000 886,120 2.8770 0.677 0.672 0.677 0.672 0.689 1,310,157 0.6763 -0.76%
2011-04-28 0 2.980 2.950 2.980 2.950 2.980 816,000 2,416,360 2.9612 0.682 0.675 0.682 0.675 0.682 3,564,359 0.6779 0.68%
2011-04-27 0 2.960 2.960 2.980 2.960 3.010 1,412,000 4,209,440 2.9812 0.678 0.678 0.682 0.678 0.689 6,167,740 0.6825 -1.66%
2011-04-26 0 3.010 3.000 3.010 2.980 3.020 444,000 1,332,280 3.0006 0.689 0.687 0.689 0.682 0.691 1,939,431 0.6869 0.33%
2011-04-21 0 3.000 2.980 3.000 2.980 3.070 2,852,000 8,556,720 3.0003 0.687 0.682 0.687 0.682 0.703 12,457,786 0.6869 0.00%
2011-04-20 0 3.000 2.990 3.000 2.960 3.000 1,196,000 3,574,680 2.9889 0.687 0.685 0.687 0.678 0.687 5,224,233 0.6842 0.33%
2011-04-19 0 2.990 2.990 3.000 2.960 3.030 1,822,000 5,477,800 3.0065 0.685 0.685 0.687 0.678 0.694 7,958,656 0.6883 -0.33%
2011-04-18 0 3.000 2.990 3.000 2.990 3.040 1,672,000 5,016,520 3.0003 0.687 0.685 0.687 0.685 0.696 7,303,442 0.6869 -0.66%
2011-04-15 0 3.020 2.990 3.020 3.000 3.080 1,524,000 4,593,440 3.0141 0.691 0.685 0.691 0.687 0.705 6,656,966 0.6900 -0.66%
2011-04-14 0 3.040 3.020 3.040 3.000 3.080 2,288,000 6,891,000 3.0118 0.696 0.691 0.696 0.687 0.705 9,994,184 0.6895 1.33%
2011-04-13 0 3.000 2.980 3.000 2.950 3.080 1,560,000 4,690,480 3.0067 0.687 0.682 0.687 0.675 0.705 6,814,217 0.6883 0.33%
2011-04-12 0 2.990 2.990 3.000 2.950 3.020 1,116,000 3,335,360 2.9887 0.685 0.685 0.687 0.675 0.691 4,874,786 0.6842 -0.99%
2011-04-11 0 3.020 3.020 3.040 3.010 3.100 1,356,000 4,111,040 3.0317 0.691 0.691 0.696 0.689 0.710 5,923,127 0.6941 -0.98%
2011-04-08 0 3.050 3.020 3.050 3.000 3.060 2,428,000 7,322,360 3.0158 0.698 0.691 0.698 0.687 0.701 10,605,717 0.6904 0.00%
2011-04-07 0 3.050 3.030 3.050 3.000 3.090 1,312,000 3,984,680 3.0371 0.698 0.694 0.698 0.687 0.707 5,730,931 0.6953 0.00%
2011-04-06 0 3.050 3.040 3.050 3.030 3.100 780,000 2,375,600 3.0456 0.698 0.696 0.698 0.694 0.710 3,407,108 0.6972 -1.61%
2011-04-04 0 3.100 3.070 3.100 3.000 3.110 876,000 2,672,974 3.0513 0.710 0.703 0.710 0.687 0.712 3,826,445 0.6986 0.98%
2011-04-01 0 3.070 3.060 3.070 2.980 3.070 1,704,000 5,166,360 3.0319 0.703 0.701 0.703 0.682 0.703 7,443,221 0.6941 1.66%
2011-03-31 0 3.020 3.020 3.040 3.010 3.070 1,948,000 5,909,560 3.0337 0.691 0.691 0.696 0.689 0.703 8,509,035 0.6945 -1.31%
2011-03-30 0 3.060 3.060 3.100 3.060 3.180 2,512,000 7,798,160 3.1044 0.701 0.701 0.710 0.701 0.728 10,972,636 0.7107 -0.65%
2011-03-29 0 3.080 3.040 3.090 3.020 3.090 284,000 871,320 3.0680 0.705 0.696 0.707 0.691 0.707 1,240,537 0.7024 0.00%
2011-03-28 0 3.080 3.070 3.090 3.050 3.110 1,980,000 6,118,800 3.0903 0.705 0.703 0.707 0.698 0.712 8,648,813 0.7075 1.32%
2011-03-25 0 3.040 3.030 3.060 2.980 3.080 4,560,000 13,725,880 3.0101 0.696 0.694 0.701 0.682 0.705 19,918,480 0.6891 -3.18%
2011-03-24 0 3.140 3.140 3.160 3.070 3.200 1,568,000 4,901,280 3.1258 0.719 0.719 0.723 0.703 0.733 6,849,161 0.7156 0.64%
2011-03-23 0 3.120 3.120 3.130 3.100 3.150 1,696,000 5,295,640 3.1224 0.714 0.714 0.717 0.710 0.721 7,408,277 0.7148 0.00%
2011-03-22 0 3.120 3.070 3.120 3.000 3.130 5,726,000 17,805,840 3.1096 0.714 0.703 0.714 0.687 0.717 25,011,670 0.7119 0.00%
2011-03-21 0 3.120 3.110 3.120 3.000 3.130 332,000 1,026,360 3.0914 0.714 0.712 0.714 0.687 0.717 1,450,205 0.7077 0.00%
2011-03-18 0 3.120 3.120 3.150 3.110 3.160 1,508,000 4,747,480 3.1482 0.714 0.714 0.721 0.712 0.723 6,587,076 0.7207 -2.19%
2011-03-17 0 3.190 3.170 3.200 3.150 3.210 672,000 2,134,800 3.1768 0.730 0.726 0.733 0.721 0.735 2,935,355 0.7273 0.00%
2011-03-16 0 3.190 3.190 3.210 3.100 3.260 1,588,000 5,097,280 3.2099 0.730 0.730 0.735 0.710 0.746 6,936,523 0.7348 -0.62%
2011-03-15 0 3.210 3.200 3.260 3.050 3.260 3,100,000 9,838,400 3.1737 0.735 0.733 0.746 0.698 0.746 13,541,072 0.7266 0.94%
2011-03-14 0 3.180 3.180 3.200 3.170 3.500 2,554,000 8,304,080 3.2514 0.728 0.728 0.733 0.726 0.801 11,156,096 0.7444 -6.74%
2011-03-11 0 3.410 3.410 3.420 3.310 3.440 624,000 2,111,360 3.3836 0.781 0.781 0.783 0.758 0.788 2,725,687 0.7746 0.59%
2011-03-10 0 3.390 3.370 3.400 3.360 3.450 548,000 1,864,760 3.4028 0.776 0.772 0.778 0.769 0.790 2,393,712 0.7790 0.59%
2011-03-09 0 3.370 3.360 3.380 3.360 3.420 644,000 2,176,840 3.3802 0.772 0.769 0.774 0.769 0.783 2,813,048 0.7738 -1.46%
2011-03-08 0 3.420 3.380 3.460 3.370 3.470 760,000 2,587,440 3.4045 0.783 0.774 0.792 0.772 0.794 3,319,747 0.7794 -1.16%
2011-03-07 0 3.460 3.420 3.480 3.430 3.490 668,000 2,307,120 3.4538 0.792 0.783 0.797 0.785 0.799 2,917,883 0.7907 1.17%
2011-03-04 0 3.420 3.410 3.490 3.420 3.520 584,000 2,040,240 3.4936 0.783 0.781 0.799 0.783 0.806 2,550,963 0.7998 -2.01%
2011-03-03 0 3.490 3.480 3.530 3.480 3.570 576,000 2,029,840 3.5240 0.799 0.797 0.808 0.797 0.817 2,516,018 0.8068 0.29%
2011-03-02 0 3.480 3.470 3.500 3.400 3.520 1,072,000 3,725,200 3.4750 0.797 0.794 0.801 0.778 0.806 4,682,590 0.7955 2.35%
2011-03-01 0 3.400 3.400 3.420 3.360 3.400 248,000 839,960 3.3869 0.778 0.778 0.783 0.769 0.778 1,083,286 0.7754 1.49%
2011-02-28 0 3.350 3.310 3.350 3.320 3.370 276,000 925,200 3.3522 0.767 0.758 0.767 0.760 0.772 1,205,592 0.7674 1.52%
2011-02-25 0 3.300 3.300 3.330 3.290 3.330 336,000 1,112,800 3.3119 0.755 0.755 0.762 0.753 0.762 1,467,677 0.7582 -0.30%
2011-02-24 0 3.310 3.310 3.320 3.300 3.350 540,000 1,786,480 3.3083 0.758 0.758 0.760 0.755 0.767 2,358,767 0.7574 0.30%
2011-02-23 0 3.300 3.300 3.370 3.270 3.360 536,000 1,762,560 3.2884 0.755 0.755 0.772 0.749 0.769 2,341,295 0.7528 -2.37%
2011-02-22 0 3.380 3.290 3.380 3.260 3.390 580,000 1,918,800 3.3083 0.774 0.753 0.774 0.746 0.776 2,533,491 0.7574 0.60%
2011-02-21 0 3.360 3.350 3.410 3.340 3.420 840,000 2,858,120 3.4025 0.769 0.767 0.781 0.765 0.783 3,669,194 0.7790 -2.33%
2011-02-18 0 3.440 3.420 3.450 3.420 3.450 136,000 466,600 3.4309 0.788 0.783 0.790 0.783 0.790 594,060 0.7854 1.18%
2011-02-17 0 3.400 3.400 3.460 3.310 3.520 1,300,000 4,487,440 3.4519 0.778 0.778 0.792 0.758 0.806 5,678,514 0.7902 0.00%
2011-02-16 0 3.400 3.400 3.460 3.400 3.500 332,000 1,146,520 3.4534 0.778 0.778 0.792 0.778 0.801 1,450,205 0.7906 -1.45%
2011-02-15 0 3.450 3.400 3.470 3.450 3.500 684,000 2,372,560 3.4687 0.790 0.778 0.794 0.790 0.801 2,987,772 0.7941 0.00%
2011-02-14 0 3.450 3.360 3.450 3.300 3.500 1,248,000 4,299,720 3.4453 0.790 0.769 0.790 0.755 0.801 5,451,373 0.7887 1.47%
2011-02-11 0 3.400 3.360 3.410 3.300 3.410 760,000 2,558,400 3.3663 0.778 0.769 0.781 0.755 0.781 3,319,747 0.7707 3.03%
2011-02-10 0 3.300 3.300 3.330 3.300 3.400 248,000 832,720 3.3577 0.755 0.755 0.762 0.755 0.778 1,083,286 0.7687 -2.37%
2011-02-09 0 3.380 3.320 3.390 3.300 3.430 144,000 480,280 3.3353 0.774 0.760 0.776 0.755 0.785 629,005 0.7636 1.50%
2011-02-08 0 3.330 3.250 3.330 3.190 3.450 1,378,000 4,546,980 3.2997 0.762 0.744 0.762 0.730 0.790 6,019,225 0.7554 -2.06%
2011-02-07 0 3.400 3.360 3.450 3.320 3.410 316,000 1,069,920 3.3858 0.778 0.769 0.790 0.760 0.781 1,380,316 0.7751 -1.16%
2011-02-02 0 3.440 3.390 3.450 3.390 3.460 476,000 1,633,960 3.4327 0.788 0.776 0.790 0.776 0.792 2,079,210 0.7859 1.47%
2011-02-01 0 3.390 3.370 3.390 3.250 3.420 592,000 1,983,840 3.3511 0.776 0.772 0.776 0.744 0.783 2,585,908 0.7672 2.73%
2011-01-31 0 3.300 3.280 3.300 3.220 3.300 540,000 1,761,640 3.2623 0.755 0.751 0.755 0.737 0.755 2,358,767 0.7468 -1.20%
2011-01-28 0 3.340 3.300 3.340 3.290 3.370 660,000 2,199,480 3.3325 0.765 0.755 0.765 0.753 0.772 2,882,938 0.7629 -2.34%
2011-01-27 0 3.420 3.400 3.420 3.360 3.500 796,000 2,711,200 3.4060 0.783 0.778 0.783 0.769 0.801 3,476,998 0.7798 -0.87%
2011-01-26 0 3.450 3.450 3.480 3.450 3.550 1,264,000 4,391,080 3.4740 0.790 0.790 0.797 0.790 0.813 5,521,263 0.7953 -2.54%
2011-01-25 0 3.540 3.530 3.550 3.530 3.600 662,000 2,352,880 3.5542 0.810 0.808 0.813 0.808 0.824 2,891,674 0.8137 0.00%
2011-01-24 0 3.540 3.530 3.550 3.520 3.600 920,000 3,269,120 3.5534 0.810 0.808 0.813 0.806 0.824 4,018,641 0.8135 0.00%
2011-01-21 0 3.540 3.530 3.540 3.510 3.660 1,008,000 3,569,920 3.5416 0.810 0.808 0.810 0.804 0.838 4,403,032 0.8108 -0.28%
2011-01-20 0 3.550 3.520 3.550 3.500 3.610 520,000 1,847,880 3.5536 0.813 0.806 0.813 0.801 0.826 2,271,406 0.8135 -1.39%
2011-01-19 0 3.600 3.550 3.600 3.510 3.600 2,664,000 9,483,800 3.5600 0.824 0.813 0.824 0.804 0.824 11,636,585 0.8150 0.56%
2011-01-18 0 3.580 3.580 3.600 3.530 3.680 1,068,000 3,857,000 3.6114 0.820 0.820 0.824 0.808 0.842 4,665,118 0.8268 -0.56%
2011-01-17 0 3.600 3.600 3.650 3.520 3.700 1,212,000 4,378,480 3.6126 0.824 0.824 0.836 0.806 0.847 5,294,122 0.8270 -2.96%
2011-01-14 0 3.710 3.700 3.740 3.520 3.750 1,788,000 6,464,800 3.6157 0.849 0.847 0.856 0.806 0.858 7,810,141 0.8277 1.64%
2011-01-13 0 3.650 3.610 3.650 3.500 3.720 1,132,000 4,049,040 3.5769 0.836 0.826 0.836 0.801 0.852 4,944,675 0.8189 0.00%
2011-01-12 0 3.650 3.640 3.690 3.600 3.700 452,000 1,646,400 3.6425 0.836 0.833 0.845 0.824 0.847 1,974,376 0.8339 0.27%
2011-01-11 0 3.640 3.640 3.680 3.600 3.700 1,041,520 3,807,676 3.6559 0.833 0.833 0.842 0.824 0.847 4,549,451 0.8370 -1.36%
2011-01-10 0 3.690 3.660 3.700 3.600 3.800 680,000 2,495,520 3.6699 0.845 0.838 0.847 0.824 0.870 2,970,300 0.8402 -0.27%
2011-01-07 0 3.700 3.670 3.700 3.700 3.800 1,232,000 4,597,800 3.7320 0.847 0.840 0.847 0.847 0.870 5,381,484 0.8544 -2.89%
2011-01-06 0 3.810 3.810 3.830 3.700 3.970 428,000 1,653,920 3.8643 0.872 0.872 0.877 0.847 0.909 1,869,541 0.8847 -4.51%
2011-01-05 0 3.990 3.920 3.990 3.760 3.990 1,164,000 4,517,200 3.8808 0.913 0.897 0.913 0.861 0.913 5,084,454 0.8884 2.31%
2011-01-04 0 3.900 3.840 3.900 3.610 3.900 1,376,000 5,144,120 3.7385 0.893 0.879 0.893 0.826 0.893 6,010,489 0.8559 6.85%
2011-01-03 0 3.650 3.650 3.680 3.580 3.690 404,000 1,472,640 3.6451 0.836 0.836 0.842 0.820 0.845 1,764,707 0.8345 0.00%
2010-12-31 0 3.650 3.650 3.700 3.650 3.730 284,000 1,051,840 3.7037 0.836 0.836 0.847 0.836 0.854 1,240,537 0.8479 -1.08%
2010-12-30 0 3.690 3.660 3.690 3.600 3.700 304,000 1,105,920 3.6379 0.845 0.838 0.845 0.824 0.847 1,327,899 0.8328 1.37%
2010-12-29 0 3.640 3.620 3.660 3.570 3.740 1,052,000 3,825,720 3.6366 0.833 0.829 0.838 0.817 0.856 4,595,228 0.8325 0.55%
2010-12-28 0 3.620 3.610 3.630 3.580 3.830 1,620,000 5,915,920 3.6518 0.829 0.826 0.831 0.820 0.877 7,076,302 0.8360 -4.74%
2010-12-24 0 3.800 3.800 3.820 3.680 3.900 556,000 2,099,400 3.7759 0.870 0.870 0.875 0.842 0.893 2,428,657 0.8644 -3.55%
2010-12-23 0 3.940 3.900 3.940 3.880 3.950 656,000 2,563,840 3.9083 0.902 0.893 0.902 0.888 0.904 2,865,465 0.8947 -0.25%
2010-12-22 0 3.950 3.930 3.950 3.880 4.050 1,332,000 5,272,220 3.9581 0.904 0.900 0.904 0.888 0.927 5,818,293 0.9061 -2.47%
2010-12-21 0 4.050 4.020 4.050 3.810 4.050 3,028,000 12,042,600 3.9771 0.927 0.920 0.927 0.872 0.927 13,226,569 0.9105 3.85%
2010-12-20 0 3.900 3.880 3.900 3.770 4.030 4,056,000 15,933,000 3.9283 0.893 0.888 0.893 0.863 0.923 17,716,963 0.8993 -4.65%
2010-12-17 0 4.090 4.070 4.090 3.710 4.140 9,340,000 37,279,080 3.9913 0.936 0.932 0.936 0.849 0.948 40,797,938 0.9137 10.24%
2010-12-16 0 3.710 3.710 3.720 3.600 3.770 2,836,000 10,474,360 3.6934 0.849 0.849 0.852 0.824 0.863 12,387,896 0.8455 1.37%
2010-12-15 0 3.660 3.650 3.700 3.350 3.800 9,040,000 32,926,600 3.6423 0.838 0.836 0.847 0.767 0.870 39,487,512 0.8338 9.91%
2010-12-14 0 3.330 3.330 3.370 3.180 3.370 1,744,000 5,808,000 3.3303 0.762 0.762 0.772 0.728 0.772 7,617,945 0.7624 1.83%
2010-12-13 0 3.270 3.250 3.290 3.150 3.300 1,828,000 5,895,360 3.2250 0.749 0.744 0.753 0.721 0.755 7,984,864 0.7383 4.81%
2010-12-10 0 3.120 3.120 3.140 3.020 3.160 528,000 1,641,280 3.1085 0.714 0.714 0.719 0.691 0.723 2,306,350 0.7116 0.97%
2010-12-09 0 3.090 3.090 3.140 3.020 3.150 628,000 1,917,040 3.0526 0.707 0.707 0.719 0.691 0.721 2,743,159 0.6988 1.64%
2010-12-08 0 3.040 3.020 3.040 3.020 3.080 468,000 1,420,640 3.0356 0.696 0.691 0.696 0.691 0.705 2,044,265 0.6949 0.00%
2010-12-07 0 3.040 3.030 3.040 3.000 3.100 1,340,000 4,095,040 3.0560 0.696 0.694 0.696 0.687 0.710 5,853,237 0.6996 -1.94%
2010-12-06 0 3.100 3.070 3.100 3.070 3.110 1,712,000 5,296,960 3.0940 0.710 0.703 0.710 0.703 0.712 7,478,166 0.7083 -0.32%
2010-12-03 0 3.110 3.110 3.140 3.090 3.170 2,616,000 8,151,440 3.1160 0.712 0.712 0.719 0.707 0.726 11,426,917 0.7134 -1.27%
2010-12-02 0 3.150 3.120 3.150 3.060 3.300 2,320,000 7,349,080 3.1677 0.721 0.714 0.721 0.701 0.755 10,133,963 0.7252 -2.17%
2010-12-01 0 3.220 3.200 3.210 3.200 3.320 1,688,000 5,482,360 3.2478 0.737 0.733 0.735 0.733 0.760 7,373,332 0.7435 -4.17%
2010-11-30 0 3.360 3.360 3.370 3.340 3.430 894,000 3,027,280 3.3862 0.769 0.769 0.772 0.765 0.785 3,905,070 0.7752 -2.33%
2010-11-29 0 3.440 3.420 3.440 3.320 3.450 1,128,000 3,850,100 3.4132 0.788 0.783 0.788 0.760 0.790 4,927,203 0.7814 2.08%
2010-11-26 0 3.370 3.320 3.420 3.250 3.420 564,000 1,873,360 3.3216 0.772 0.760 0.783 0.744 0.783 2,463,601 0.7604 2.12%
2010-11-25 0 3.300 3.300 3.330 3.220 3.330 668,000 2,197,120 3.2891 0.755 0.755 0.762 0.737 0.762 2,917,883 0.7530 3.12%
2010-11-24 0 3.200 3.230 3.240 3.190 3.270 392,000 1,260,040 3.2144 0.733 0.739 0.742 0.730 0.749 1,712,290 0.7359 -1.54%
2010-11-23 0 3.250 3.250 3.300 3.220 3.320 345,018 1,131,448 3.2794 0.744 0.744 0.755 0.737 0.760 1,507,069 0.7508 -3.27%
2010-11-22 0 3.360 3.310 3.340 3.300 3.380 404,000 1,345,200 3.3297 0.769 0.758 0.765 0.755 0.774 1,764,707 0.7623 0.00%
2010-11-19 0 3.360 3.330 3.360 3.170 3.400 1,002,000 3,324,860 3.3182 0.769 0.762 0.769 0.726 0.778 4,376,824 0.7597 4.35%
2010-11-18 0 3.220 3.220 3.280 3.100 3.280 852,000 2,703,560 3.1732 0.737 0.737 0.751 0.710 0.751 3,721,611 0.7264 1.58%
2010-11-17 0 3.170 3.170 3.180 3.110 3.300 1,720,000 5,540,680 3.2213 0.726 0.726 0.728 0.712 0.755 7,513,111 0.7375 -3.94%
2010-11-16 0 3.300 3.300 3.320 3.220 3.420 2,560,000 8,474,040 3.3102 0.755 0.755 0.760 0.737 0.783 11,182,304 0.7578 -3.23%
2010-11-15 0 3.410 3.410 3.420 3.380 3.420 1,012,000 3,436,600 3.3958 0.781 0.781 0.783 0.774 0.783 4,420,505 0.7774 -1.16%
2010-11-12 0 3.450 3.430 3.470 3.330 3.550 1,808,000 6,183,510 3.4201 0.790 0.785 0.794 0.762 0.813 7,897,502 0.7830 -0.58%
2010-11-11 0 3.470 3.460 3.470 3.450 3.550 776,000 2,720,680 3.5060 0.794 0.792 0.794 0.790 0.813 3,389,636 0.8026 -0.86%
2010-11-10 0 3.500 3.500 3.520 3.480 3.560 888,000 3,120,320 3.5139 0.801 0.801 0.806 0.797 0.815 3,878,862 0.8044 -1.69%
2010-11-09 0 3.560 3.560 3.570 3.350 3.590 4,104,000 14,314,720 3.4880 0.815 0.815 0.817 0.767 0.822 17,926,632 0.7985 5.33%
2010-11-08 0 3.380 3.360 3.380 3.330 3.390 936,000 3,145,640 3.3607 0.774 0.769 0.774 0.762 0.776 4,088,530 0.7694 -0.29%
2010-11-05 0 3.390 3.380 3.390 3.330 3.460 1,556,000 5,270,720 3.3874 0.776 0.774 0.776 0.762 0.792 6,796,744 0.7755 -1.74%
2010-11-04 0 3.450 3.410 3.450 3.370 3.460 1,988,000 6,835,600 3.4384 0.790 0.781 0.790 0.772 0.792 8,683,758 0.7872 0.58%
2010-11-03 0 3.430 3.420 3.430 3.360 3.460 1,300,000 4,452,160 3.4247 0.785 0.783 0.785 0.769 0.792 5,678,514 0.7840 0.29%
2010-11-02 0 3.420 3.420 3.460 3.360 3.460 788,000 2,682,120 3.4037 0.783 0.783 0.792 0.769 0.792 3,442,053 0.7792 1.18%
2010-11-01 0 3.380 3.380 3.400 3.360 3.450 1,792,000 6,068,760 3.3866 0.774 0.774 0.778 0.769 0.790 7,827,613 0.7753 -2.03%
2010-10-29 0 3.450 3.420 3.450 3.350 3.480 1,470,000 5,015,700 3.4120 0.790 0.783 0.790 0.767 0.797 6,421,089 0.7811 -0.58%
2010-10-28 0 3.470 3.470 3.480 3.440 3.630 2,823,667 9,877,598 3.4981 0.794 0.794 0.797 0.788 0.831 12,334,025 0.8008 -4.67%
2010-10-27 0 3.640 3.600 3.650 3.500 3.660 4,340,000 15,493,400 3.5699 0.833 0.824 0.836 0.801 0.838 18,957,500 0.8173 5.20%
2010-10-26 0 3.460 3.450 3.490 3.450 3.550 888,000 3,080,320 3.4688 0.792 0.790 0.799 0.790 0.813 3,878,862 0.7941 -1.14%
2010-10-25 0 3.500 3.490 3.530 3.480 3.560 1,732,000 6,095,760 3.5195 0.801 0.799 0.808 0.797 0.815 7,565,528 0.8057 -1.69%
2010-10-22 0 3.560 3.550 3.560 3.420 3.600 1,904,000 6,633,280 3.4839 0.815 0.813 0.815 0.783 0.824 8,316,839 0.7976 1.71%
2010-10-21 0 3.500 3.480 3.500 3.430 3.550 1,144,000 3,972,400 3.4724 0.801 0.797 0.801 0.785 0.813 4,997,092 0.7949 -0.57%
2010-10-20 0 3.520 3.520 3.530 3.380 3.580 1,372,000 4,803,880 3.5014 0.806 0.806 0.808 0.774 0.820 5,993,016 0.8016 0.28%
2010-10-19 0 3.510 3.500 3.520 3.460 3.540 1,557,462 5,438,727 3.4920 0.804 0.801 0.806 0.792 0.810 6,803,130 0.7994 0.00%
2010-10-18 0 3.510 3.510 3.520 3.420 3.550 752,000 2,637,760 3.5077 0.804 0.804 0.806 0.783 0.813 3,284,802 0.8030 1.74%
2010-10-15 0 3.450 3.450 3.480 3.420 3.500 984,000 3,393,960 3.4491 0.790 0.790 0.797 0.783 0.801 4,298,198 0.7896 -1.43%
2010-10-14 0 3.500 3.480 3.500 3.450 3.580 1,696,000 5,926,760 3.4946 0.801 0.797 0.801 0.790 0.820 7,408,277 0.8000 -1.13%
2010-10-13 0 3.540 3.530 3.540 3.380 3.570 2,710,000 9,414,620 3.4740 0.810 0.808 0.810 0.774 0.817 11,837,517 0.7953 2.61%
2010-10-12 0 3.450 3.440 3.450 3.380 3.540 2,908,000 10,015,840 3.4442 0.790 0.788 0.790 0.774 0.810 12,702,399 0.7885 0.00%
2010-10-11 0 3.450 3.450 3.460 3.380 3.650 3,928,000 13,528,960 3.4442 0.790 0.790 0.792 0.774 0.836 17,157,848 0.7885 -4.96%
2010-10-08 0 3.630 3.620 3.630 3.470 3.650 2,040,000 7,331,440 3.5938 0.831 0.829 0.831 0.794 0.836 8,910,899 0.8227 2.83%
2010-10-07 0 3.530 3.530 3.560 3.460 3.690 3,196,000 11,234,880 3.5153 0.808 0.808 0.815 0.792 0.845 13,960,408 0.8048 -3.29%
2010-10-06 0 3.650 3.620 3.650 3.570 3.770 2,792,000 10,185,200 3.6480 0.836 0.829 0.836 0.817 0.863 12,195,701 0.8351 -2.93%
2010-10-05 0 3.760 3.760 3.770 3.730 3.960 2,400,000 9,122,600 3.8011 0.861 0.861 0.863 0.854 0.907 10,483,410 0.8702 -4.81%
2010-10-04 0 3.950 3.950 3.960 3.730 3.960 4,556,000 17,635,840 3.8709 0.904 0.904 0.907 0.854 0.907 19,901,007 0.8862 5.05%
2010-09-30 0 3.760 3.750 3.760 3.700 3.790 2,006,000 7,525,600 3.7515 0.861 0.858 0.861 0.847 0.868 8,762,384 0.8589 -0.53%
2010-09-29 0 3.780 3.770 3.780 3.740 3.840 2,128,000 8,051,280 3.7835 0.865 0.863 0.865 0.856 0.879 9,295,290 0.8662 -0.26%
2010-09-28 0 3.790 3.770 3.790 3.680 3.830 5,358,000 20,141,280 3.7591 0.868 0.863 0.868 0.842 0.877 23,404,213 0.8606 -0.79%
2010-09-27 0 3.820 3.800 3.810 3.550 3.900 10,971,000 41,097,990 3.7461 0.875 0.870 0.872 0.813 0.893 47,922,289 0.8576 12.68%
2010-09-24 0 3.390 3.340 3.380 3.260 3.490 5,432,000 18,089,640 3.3302 0.776 0.765 0.774 0.746 0.799 23,727,452 0.7624 -2.87%
2010-09-22 0 3.490 3.460 3.490 3.330 3.500 2,804,000 9,720,960 3.4668 0.799 0.792 0.799 0.762 0.801 12,248,118 0.7937 4.18%
2010-09-21 0 3.350 3.350 3.380 3.320 3.520 2,282,000 7,834,040 3.4330 0.767 0.767 0.774 0.760 0.806 9,967,976 0.7859 -2.90%
2010-09-20 0 3.450 3.430 3.450 3.400 3.560 2,744,000 9,494,880 3.4602 0.790 0.785 0.790 0.778 0.815 11,986,032 0.7922 -0.86%
2010-09-17 0 3.480 3.440 3.490 3.360 3.500 4,268,000 14,636,160 3.4293 0.797 0.788 0.799 0.769 0.801 18,642,998 0.7851 1.75%
2010-09-16 0 3.420 3.410 3.440 3.320 3.580 7,516,000 25,645,640 3.4121 0.783 0.781 0.788 0.760 0.820 32,830,546 0.7812 -5.52%
2010-09-15 0 3.620 3.620 3.630 3.560 3.700 3,932,000 14,224,040 3.6175 0.829 0.829 0.831 0.815 0.847 17,175,320 0.8282 -1.63%
2010-09-14 0 3.680 3.680 3.690 3.280 3.760 12,032,000 43,265,220 3.5958 0.842 0.842 0.845 0.751 0.861 52,556,830 0.8232 13.23%
2010-09-13 0 3.250 3.260 3.270 3.120 3.250 5,232,000 16,814,760 3.2138 0.744 0.746 0.749 0.714 0.744 22,853,834 0.7358 0.31%
2010-09-10 0 3.240 3.230 3.250 2.950 3.250 11,317,000 35,430,930 3.1308 0.742 0.739 0.744 0.675 0.744 49,433,647 0.7167 11.34%
2010-09-09 0 2.910 2.920 2.950 2.680 2.920 4,140,000 11,534,400 2.7861 0.666 0.668 0.675 0.614 0.668 18,083,883 0.6378 8.18%
2010-09-08 0 2.710 2.680 2.720 2.620 2.720 2,436,000 6,518,600 2.6759 0.616 0.609 0.618 0.595 0.618 10,719,774 0.6081 2.65%
2010-09-07 0 2.640 2.620 2.640 2.620 2.730 5,570,000 14,933,720 2.6811 0.600 0.595 0.600 0.595 0.620 24,511,142 0.6093 -1.86%
2010-09-06 0 2.690 2.690 2.710 2.670 2.860 3,968,000 10,741,120 2.7069 0.611 0.611 0.616 0.607 0.650 17,461,438 0.6151 -0.37%
2010-09-03 0 2.700 2.700 2.720 2.600 2.730 6,440,000 17,350,420 2.6942 0.614 0.614 0.618 0.591 0.620 28,339,633 0.6122 3.85%
2010-09-02 0 2.600 2.590 2.600 2.420 2.620 9,267,899 23,581,793 2.5445 0.591 0.589 0.591 0.550 0.595 40,783,984 0.5782 8.79%
2010-09-01 0 2.390 2.360 2.400 2.250 2.490 6,503,500 15,583,610 2.3962 0.543 0.536 0.545 0.511 0.566 28,619,069 0.5445 6.22%
2010-08-31 0 2.250 2.250 2.280 2.180 2.300 2,604,000 5,836,200 2.2412 0.511 0.511 0.518 0.495 0.523 11,459,069 0.5093 3.21%
2010-08-30 0 2.180 2.180 2.190 2.160 2.250 3,504,000 7,718,640 2.2028 0.495 0.495 0.498 0.491 0.511 15,419,577 0.5006 1.40%
2010-08-27 0 2.150 2.110 2.150 2.080 2.250 3,224,000 6,953,000 2.1566 0.489 0.479 0.489 0.473 0.511 14,187,419 0.4901 0.00%
2010-08-26 0 2.150 2.120 2.170 2.010 2.200 3,640,000 7,873,200 2.1630 0.489 0.482 0.493 0.457 0.500 16,018,053 0.4915 -0.46%
2010-08-25 0 2.160 2.160 2.180 2.160 2.180 1,348,000 2,934,692 2.1771 0.491 0.491 0.495 0.491 0.495 5,931,960 0.4947 0.00%
2010-08-24 0 2.160 2.160 2.180 2.160 2.200 308,000 669,520 2.1738 0.491 0.491 0.495 0.491 0.500 1,355,374 0.4940 -1.82%
2010-08-23 0 2.200 2.170 2.200 2.150 2.200 1,756,000 3,823,560 2.1774 0.500 0.493 0.500 0.489 0.500 7,727,391 0.4948 -0.45%
2010-08-20 0 2.210 2.180 2.210 2.200 2.250 1,328,000 2,952,520 2.2233 0.502 0.495 0.502 0.500 0.511 5,843,949 0.5052 -1.34%
2010-08-19 0 2.240 2.230 2.260 2.220 2.260 560,000 1,252,960 2.2374 0.509 0.507 0.514 0.504 0.514 2,464,316 0.5084 -0.44%
2010-08-18 0 2.250 2.230 2.270 2.250 2.320 1,388,000 3,150,160 2.2696 0.511 0.507 0.516 0.511 0.527 6,107,983 0.5157 -1.75%
2010-08-17 0 2.290 2.260 2.290 2.270 2.330 448,000 1,028,000 2.2946 0.520 0.514 0.520 0.516 0.529 1,971,453 0.5214 1.78%
2010-08-16 0 2.250 2.250 2.280 2.250 2.310 1,248,000 2,848,320 2.2823 0.511 0.511 0.518 0.511 0.525 5,491,904 0.5186 1.35%
2010-08-13 0 2.220 2.220 2.230 2.130 2.220 980,000 2,152,400 2.1963 0.504 0.504 0.507 0.484 0.504 4,312,553 0.4991 3.74%
2010-08-12 0 2.140 2.140 2.170 2.120 2.160 560,000 1,203,800 2.1496 0.486 0.486 0.493 0.482 0.491 2,464,316 0.4885 -1.38%
2010-08-11 0 2.170 2.160 2.170 2.160 2.200 408,000 889,600 2.1804 0.493 0.491 0.493 0.491 0.500 1,795,430 0.4955 -1.36%
2010-08-10 0 2.200 2.190 2.200 2.180 2.230 368,000 811,000 2.2038 0.500 0.498 0.500 0.495 0.507 1,619,408 0.5008 -1.35%
2010-08-09 0 2.230 2.210 2.230 2.200 2.480 952,000 2,117,840 2.2246 0.507 0.502 0.507 0.500 0.564 4,189,337 0.5055 2.29%
2010-08-06 0 2.180 2.170 2.190 2.150 2.250 786,000 1,715,520 2.1826 0.495 0.493 0.498 0.489 0.511 3,458,843 0.4960 -0.91%
2010-08-05 0 2.200 2.170 2.200 2.150 2.270 816,000 1,790,640 2.1944 0.500 0.493 0.500 0.489 0.516 3,590,860 0.4987 0.00%
2010-08-04 0 2.200 2.170 2.220 2.130 2.230 728,000 1,596,680 2.1932 0.500 0.493 0.504 0.484 0.507 3,203,611 0.4984 -1.35%
2010-08-03 0 2.230 2.190 2.230 2.190 2.250 472,000 1,039,640 2.2026 0.507 0.498 0.507 0.498 0.511 2,077,066 0.5005 -0.89%
2010-08-02 0 2.250 2.240 2.270 2.240 2.320 1,128,000 2,542,520 2.2540 0.511 0.509 0.516 0.509 0.527 4,963,836 0.5122 -0.88%
2010-07-30 0 2.270 2.220 2.270 2.200 2.270 304,000 686,320 2.2576 0.516 0.504 0.516 0.500 0.516 1,337,771 0.5130 1.34%
2010-07-29 0 2.240 2.230 2.250 2.240 2.260 812,000 1,822,200 2.2441 0.509 0.507 0.511 0.509 0.514 3,573,258 0.5100 -0.88%
2010-07-28 0 2.260 2.250 2.270 2.230 2.260 812,000 1,832,600 2.2569 0.514 0.511 0.516 0.507 0.514 3,573,258 0.5129 0.00%
2010-07-27 0 2.260 2.230 2.260 2.200 2.290 1,116,000 2,502,120 2.2420 0.514 0.507 0.514 0.500 0.520 4,911,030 0.5095 -0.44%
2010-07-26 0 2.270 2.240 2.280 2.230 2.270 3,448,000 7,785,040 2.2578 0.516 0.509 0.518 0.507 0.516 15,173,145 0.5131 2.25%
2010-07-23 0 2.220 2.200 2.230 2.200 2.260 2,828,000 6,349,600 2.2453 0.504 0.500 0.507 0.500 0.514 12,444,795 0.5102 0.91%
2010-07-22 0 2.200 2.160 2.200 2.120 2.200 3,922,000 8,518,400 2.1720 0.500 0.491 0.500 0.482 0.500 17,259,012 0.4936 2.80%
2010-07-21 0 2.140 2.110 2.150 2.050 2.150 2,668,000 5,626,800 2.1090 0.486 0.479 0.489 0.466 0.489 11,740,705 0.4793 1.90%
2010-07-20 0 2.100 2.080 2.100 2.060 2.120 1,248,000 2,621,080 2.1002 0.477 0.473 0.477 0.468 0.482 5,491,904 0.4773 0.96%
2010-07-19 0 2.080 2.050 2.080 2.040 2.160 1,182,000 2,509,960 2.1235 0.473 0.466 0.473 0.464 0.491 5,201,467 0.4825 -0.95%
2010-07-16 0 2.100 2.060 2.100 1.920 2.110 3,580,000 7,412,840 2.0706 0.477 0.468 0.477 0.436 0.479 15,754,019 0.4705 9.95%
2010-07-15 0 1.910 1.890 1.910 1.910 2.030 1,056,000 2,069,640 1.9599 0.434 0.429 0.434 0.434 0.461 4,646,996 0.4454 -5.45%
2010-07-14 0 2.020 2.000 2.040 2.000 2.070 2,360,000 4,775,920 2.0237 0.459 0.454 0.464 0.454 0.470 10,385,331 0.4599 0.00%
2010-07-13 0 2.020 2.020 2.030 1.970 2.020 1,290,000 2,570,260 1.9924 0.459 0.459 0.461 0.448 0.459 5,676,728 0.4528 2.02%
2010-07-12 0 1.980 1.960 2.000 1.960 2.000 2,104,000 4,167,000 1.9805 0.450 0.445 0.454 0.445 0.454 9,258,787 0.4501 2.06%
2010-07-09 0 1.940 1.930 1.950 1.880 1.950 1,216,000 2,329,360 1.9156 0.441 0.439 0.443 0.427 0.443 5,351,086 0.4353 2.65%
2010-07-08 0 1.890 1.880 1.890 1.870 1.910 596,000 1,124,280 1.8864 0.429 0.427 0.429 0.425 0.434 2,622,736 0.4287 3.85%
2010-07-07 0 1.820 1.810 1.820 1.810 1.930 2,188,000 4,035,200 1.8442 0.414 0.411 0.414 0.411 0.439 9,628,434 0.4191 -5.21%
2010-07-06 0 1.920 1.900 1.920 1.830 1.940 1,488,000 2,819,880 1.8951 0.436 0.432 0.436 0.416 0.441 6,548,039 0.4306 0.52%
2010-07-05 0 1.910 1.880 1.910 1.870 2.000 948,000 1,816,680 1.9163 0.434 0.427 0.434 0.425 0.454 4,171,735 0.4355 -4.98%
2010-07-02 0 2.010 2.000 2.030 1.970 2.100 1,420,000 2,861,880 2.0154 0.457 0.454 0.461 0.448 0.477 6,248,801 0.4580 -4.29%
2010-06-30 0 2.100 2.080 2.130 2.000 2.100 984,000 2,047,400 2.0807 0.477 0.473 0.484 0.454 0.477 4,330,155 0.4728 1.94%
2010-06-29 0 2.060 2.060 2.080 2.060 2.130 888,000 1,858,200 2.0926 0.468 0.468 0.473 0.468 0.484 3,907,701 0.4755 -3.29%
2010-06-28 0 2.130 2.130 2.140 2.120 2.160 944,000 2,020,880 2.1408 0.484 0.484 0.486 0.482 0.491 4,154,133 0.4865 0.00%
2010-06-25 0 2.130 2.110 2.140 2.100 2.150 460,000 977,920 2.1259 0.484 0.479 0.486 0.477 0.489 2,024,259 0.4831 -1.84%
2010-06-24 0 2.170 2.170 2.190 2.150 2.200 720,000 1,567,560 2.1772 0.493 0.493 0.498 0.489 0.500 3,168,406 0.4947 -1.36%
2010-06-23 0 2.200 2.160 2.200 2.080 2.200 1,084,000 2,342,200 2.1607 0.500 0.491 0.500 0.473 0.500 4,770,211 0.4910 4.76%
2010-06-22 0 2.100 2.100 2.130 2.080 2.170 962,000 2,029,640 2.1098 0.477 0.477 0.484 0.473 0.493 4,233,343 0.4794 0.96%
2010-06-21 0 2.080 2.070 2.100 2.060 2.110 528,000 1,106,320 2.0953 0.473 0.470 0.477 0.468 0.479 2,323,498 0.4761 -0.95%
2010-06-18 0 2.100 2.080 2.120 2.070 2.200 1,688,000 3,562,200 2.1103 0.477 0.473 0.482 0.470 0.500 7,428,152 0.4796 -4.98%
2010-06-17 0 2.210 2.200 2.210 2.160 2.280 924,000 2,044,600 2.2128 0.502 0.500 0.502 0.491 0.518 4,066,121 0.5028 -0.45%
2010-06-15 0 2.220 2.200 2.220 2.170 2.260 1,800,000 3,991,240 2.2174 0.504 0.500 0.504 0.493 0.514 7,921,015 0.5039 1.83%
2010-06-14 0 2.180 2.170 2.190 2.140 2.230 1,376,000 3,018,960 2.1940 0.495 0.493 0.498 0.486 0.507 6,055,176 0.4986 1.87%
2010-06-11 0 2.140 2.130 2.140 2.090 2.140 1,868,000 3,945,640 2.1122 0.486 0.484 0.486 0.475 0.486 8,220,254 0.4800 2.88%
2010-06-10 0 2.080 2.080 2.110 2.080 2.140 280,000 590,360 2.1084 0.473 0.473 0.479 0.473 0.486 1,232,158 0.4791 -2.80%
2010-06-09 0 2.140 2.130 2.150 2.080 2.170 616,000 1,304,720 2.1181 0.486 0.484 0.489 0.473 0.493 2,710,747 0.4813 2.39%
2010-06-08 0 2.090 2.080 2.100 2.060 2.100 602,000 1,254,860 2.0845 0.475 0.473 0.477 0.468 0.477 2,649,140 0.4737 1.46%
2010-06-07 0 2.060 2.060 2.080 2.040 2.090 728,000 1,502,600 2.0640 0.468 0.468 0.473 0.464 0.475 3,203,611 0.4690 -4.19%
2010-06-04 0 2.150 2.130 2.150 2.020 2.150 2,264,000 4,821,080 2.1295 0.489 0.484 0.489 0.459 0.489 9,962,877 0.4839 3.86%
2010-06-03 0 2.070 2.070 2.080 2.030 2.130 1,520,000 3,181,920 2.0934 0.470 0.470 0.473 0.461 0.484 6,688,857 0.4757 2.48%
2010-06-02 0 2.020 2.010 2.020 1.990 2.050 528,000 1,068,840 2.0243 0.459 0.457 0.459 0.452 0.466 2,323,498 0.4600 0.00%
2010-06-01 0 2.020 2.000 2.020 2.000 2.070 1,140,000 2,314,280 2.0301 0.459 0.454 0.459 0.454 0.470 5,016,643 0.4613 -3.35%
2010-05-31 0 2.090 2.070 2.090 2.060 2.140 698,000 1,464,060 2.0975 0.475 0.470 0.475 0.468 0.486 3,071,594 0.4766 0.00%
2010-05-28 0 2.090 2.090 2.100 2.070 2.250 2,188,000 4,704,880 2.1503 0.475 0.475 0.477 0.470 0.511 9,628,434 0.4886 -0.48%
2010-05-27 0 2.100 2.070 2.100 2.010 2.150 936,000 1,942,560 2.0754 0.477 0.470 0.477 0.457 0.489 4,118,928 0.4716 2.44%
2010-05-26 0 2.050 2.060 2.080 1.970 2.060 2,112,000 4,265,240 2.0195 0.466 0.468 0.473 0.448 0.468 9,293,991 0.4589 2.50%
2010-05-25 0 2.000 1.990 2.000 1.980 2.070 1,908,000 3,869,960 2.0283 0.454 0.452 0.454 0.450 0.470 8,396,276 0.4609 -3.38%
2010-05-24 0 2.070 2.060 2.080 1.980 2.100 1,308,000 2,665,680 2.0380 0.470 0.468 0.473 0.450 0.477 5,755,938 0.4631 0.00%
2010-05-20 0 2.070 2.030 2.070 1.950 2.180 4,464,000 9,079,600 2.0340 0.470 0.461 0.470 0.443 0.495 19,644,118 0.4622 -5.48%
2010-05-19 0 2.190 2.190 2.240 2.190 2.280 1,876,000 4,152,040 2.2132 0.498 0.498 0.509 0.498 0.518 8,255,458 0.5029 -3.52%
2010-05-18 0 2.270 2.270 2.280 2.230 2.330 1,176,000 2,654,720 2.2574 0.516 0.516 0.518 0.507 0.529 5,175,063 0.5130 -0.44%
2010-05-17 0 2.280 2.280 2.290 2.270 2.440 2,844,000 6,699,720 2.3557 0.518 0.518 0.520 0.516 0.554 12,515,204 0.5353 -2.56%
2010-05-14 0 2.340 2.340 2.360 2.180 2.390 5,700,000 13,258,720 2.3261 0.532 0.532 0.536 0.495 0.543 25,083,215 0.5286 4.93%
2010-05-13 0 2.230 2.230 2.240 2.100 2.260 1,992,000 4,355,960 2.1867 0.507 0.507 0.509 0.477 0.514 8,765,924 0.4969 5.69%
2010-05-12 0 2.110 2.110 2.120 2.000 2.140 1,252,000 2,581,880 2.0622 0.479 0.479 0.482 0.454 0.486 5,509,506 0.4686 0.96%
2010-05-11 0 2.090 2.070 2.090 2.040 2.200 1,844,000 3,945,600 2.1397 0.475 0.470 0.475 0.464 0.500 8,114,640 0.4862 -1.88%
2010-05-10 0 2.130 2.110 2.130 1.940 2.150 2,848,000 5,823,880 2.0449 0.484 0.479 0.484 0.441 0.489 12,532,807 0.4647 9.23%
2010-05-07 0 1.950 1.950 1.960 1.890 2.040 3,920,000 7,795,280 1.9886 0.443 0.443 0.445 0.429 0.464 17,250,211 0.4519 -6.25%
2010-05-06 0 2.080 2.060 2.080 2.000 2.150 8,192,000 17,113,680 2.0891 0.473 0.468 0.473 0.454 0.489 36,049,421 0.4747 -4.59%
2010-05-05 0 2.180 2.140 2.180 2.080 2.200 5,040,000 10,705,240 2.1241 0.495 0.486 0.495 0.473 0.500 22,178,843 0.4827 -0.91%
2010-05-04 0 2.200 2.170 2.200 2.150 2.300 1,932,000 4,255,600 2.2027 0.500 0.493 0.500 0.489 0.523 8,501,890 0.5005 -1.79%
2010-05-03 0 2.240 2.220 2.240 2.200 2.340 1,108,000 2,504,840 2.2607 0.509 0.504 0.509 0.500 0.532 4,875,825 0.5137 -2.18%
2010-04-30 0 2.340 2.340 2.360 2.300 2.400 6,652,000 15,758,800 2.3690 0.520 0.520 0.525 0.511 0.534 29,911,691 0.5268 0.86%
2010-04-29 0 2.320 2.320 2.330 2.220 2.460 5,204,000 12,222,680 2.3487 0.516 0.516 0.518 0.494 0.547 23,400,547 0.5223 -6.83%
2010-04-28 0 2.490 2.470 2.490 2.370 2.520 5,232,000 12,784,280 2.4435 0.554 0.549 0.554 0.527 0.560 23,526,453 0.5434 0.00%
2010-04-27 0 2.490 2.460 2.500 2.390 2.570 8,065,912 20,131,724 2.4959 0.554 0.547 0.556 0.532 0.572 36,269,553 0.5551 1.22%
2010-04-26 0 2.460 2.440 2.450 2.310 2.480 6,464,000 15,700,420 2.4289 0.547 0.543 0.545 0.514 0.552 29,066,322 0.5402 7.89%
2010-04-23 0 2.280 2.250 2.280 2.240 2.320 2,212,000 5,059,680 2.2874 0.507 0.500 0.507 0.498 0.516 9,946,582 0.5087 0.44%
2010-04-22 0 2.270 2.270 2.290 2.170 2.350 6,798,000 15,587,500 2.2930 0.505 0.505 0.509 0.483 0.523 30,568,201 0.5099 4.61%
2010-04-21 0 2.170 2.170 2.180 2.130 2.240 6,472,000 14,201,840 2.1944 0.483 0.483 0.485 0.474 0.498 29,102,295 0.4880 -3.12%
2010-04-20 0 2.240 2.240 2.250 2.010 2.300 5,590,000 12,232,020 2.1882 0.498 0.498 0.500 0.447 0.511 25,136,253 0.4866 12.00%
2010-04-19 0 2.000 2.000 2.030 1.980 2.140 2,182,000 4,460,740 2.0443 0.445 0.445 0.451 0.440 0.476 9,811,682 0.4546 -4.76%
2010-04-16 0 2.100 2.100 2.130 1.960 2.130 3,494,000 7,199,960 2.0607 0.467 0.467 0.474 0.436 0.474 15,711,282 0.4583 0.00%
2010-04-15 0 2.100 2.050 2.100 1.950 2.100 4,184,000 8,361,000 1.9983 0.467 0.456 0.467 0.434 0.467 18,813,968 0.4444 7.69%
2010-04-14 0 1.950 1.950 1.960 1.800 1.950 4,386,000 8,232,500 1.8770 0.434 0.434 0.436 0.400 0.434 19,722,291 0.4174 8.33%
2010-04-13 0 1.800 1.790 1.800 1.730 1.820 2,336,000 4,199,880 1.7979 0.400 0.398 0.400 0.385 0.405 10,504,166 0.3998 2.86%
2010-04-12 0 1.750 1.740 1.760 1.720 1.760 1,595,500 2,775,865 1.7398 0.389 0.387 0.391 0.383 0.391 7,174,399 0.3869 -1.13%
2010-04-09 0 1.770 1.760 1.770 1.750 1.820 3,692,000 6,542,880 1.7722 0.394 0.391 0.394 0.389 0.405 16,601,618 0.3941 -1.12%
2010-04-08 0 1.790 1.780 1.800 1.780 1.860 1,884,000 3,405,920 1.8078 0.398 0.396 0.400 0.396 0.414 8,471,682 0.4020 -3.24%
2010-04-07 0 1.850 1.810 1.850 1.750 1.900 6,420,000 11,623,560 1.8105 0.411 0.403 0.411 0.389 0.423 28,868,469 0.4026 3.93%
2010-04-01 0 1.780 1.760 1.780 1.650 1.790 2,820,000 4,841,200 1.7167 0.396 0.391 0.396 0.367 0.398 12,680,543 0.3818 5.95%
2010-03-31 0 1.680 1.670 1.690 1.630 1.710 3,440,000 5,755,840 1.6732 0.374 0.371 0.376 0.362 0.380 15,468,463 0.3721 -0.59%
2010-03-30 0 1.690 1.680 1.700 1.580 1.730 5,522,000 9,166,020 1.6599 0.376 0.374 0.378 0.351 0.385 24,830,481 0.3691 4.97%
2010-03-29 0 1.610 1.600 1.610 1.530 1.630 2,016,000 3,160,040 1.5675 0.358 0.356 0.358 0.340 0.362 9,065,239 0.3486 7.33%
2010-03-26 0 1.500 1.480 1.530 1.500 1.530 1,048,000 1,587,680 1.5150 0.334 0.329 0.340 0.334 0.340 4,712,485 0.3369 0.00%
2010-03-25 0 1.500 1.480 1.500 1.480 1.510 348,000 521,600 1.4989 0.334 0.329 0.334 0.329 0.336 1,564,833 0.3333 -0.66%
2010-03-24 0 1.510 1.490 1.510 1.460 1.510 616,000 914,400 1.4844 0.336 0.331 0.336 0.325 0.336 2,769,934 0.3301 0.67%
2010-03-23 0 1.500 1.490 1.500 1.410 1.530 580,000 875,760 1.5099 0.334 0.331 0.334 0.314 0.340 2,608,055 0.3358 0.00%
2010-03-22 0 1.500 1.490 1.510 1.500 1.530 888,000 1,338,720 1.5076 0.334 0.331 0.336 0.334 0.340 3,993,022 0.3353 -0.66%
2010-03-19 0 1.510 1.500 1.510 1.500 1.520 408,000 615,880 1.5095 0.336 0.334 0.336 0.334 0.338 1,834,632 0.3357 0.67%
2010-03-18 0 1.500 1.500 1.520 1.460 1.550 2,216,000 3,341,200 1.5078 0.334 0.334 0.338 0.325 0.345 9,964,568 0.3353 0.67%
2010-03-17 0 1.490 1.480 1.490 1.430 1.490 1,944,000 2,840,160 1.4610 0.331 0.329 0.331 0.318 0.331 8,741,480 0.3249 3.47%
2010-03-16 0 1.440 1.420 1.440 1.380 1.440 956,000 1,344,560 1.4064 0.320 0.316 0.320 0.307 0.320 4,298,794 0.3128 5.11%
2010-03-15 0 1.370 1.340 1.370 1.360 1.380 124,000 169,280 1.3652 0.305 0.298 0.305 0.302 0.307 557,584 0.3036 -1.44%
2010-03-12 0 1.390 1.370 1.390 1.350 1.390 572,000 786,080 1.3743 0.309 0.305 0.309 0.300 0.309 2,572,082 0.3056 2.96%
2010-03-11 0 1.350 1.350 1.370 1.340 1.350 212,000 286,760 1.3526 0.300 0.300 0.305 0.298 0.300 953,289 0.3008 -0.74%
2010-03-10 0 1.360 1.350 1.360 1.350 1.370 160,000 217,280 1.3580 0.302 0.300 0.302 0.300 0.305 719,463 0.3020 1.49%
2010-03-09 0 1.340 1.340 1.360 1.330 1.370 160,000 215,760 1.3485 0.298 0.298 0.302 0.296 0.305 719,463 0.2999 0.00%
2010-03-08 0 1.340 1.330 1.370 1.340 1.380 464,000 629,560 1.3568 0.298 0.296 0.305 0.298 0.307 2,086,444 0.3017 -2.90%
2010-03-05 0 1.380 1.380 1.390 1.340 1.380 1,420,000 1,941,040 1.3669 0.307 0.307 0.309 0.298 0.307 6,385,238 0.3040 2.99%
2010-03-04 0 1.340 1.310 1.350 1.330 1.350 628,000 842,320 1.3413 0.298 0.291 0.300 0.296 0.300 2,823,894 0.2983 0.00%
2010-03-03 0 1.340 1.320 1.350 1.330 1.340 260,000 347,640 1.3371 0.298 0.294 0.300 0.296 0.298 1,169,128 0.2973 0.75%
2010-03-02 0 1.330 1.320 1.360 1.330 1.370 656,000 885,880 1.3504 0.296 0.294 0.302 0.296 0.305 2,949,800 0.3003 0.00%
2010-03-01 0 1.330 1.330 1.340 1.330 1.350 440,000 590,320 1.3416 0.296 0.296 0.298 0.296 0.300 1,978,524 0.2984 0.00%
2010-02-26 0 1.330 1.330 1.350 1.320 1.350 252,000 337,840 1.3406 0.296 0.296 0.300 0.294 0.300 1,133,155 0.2981 0.00%
2010-02-25 0 1.330 1.330 1.340 1.320 1.330 340,000 452,160 1.3299 0.296 0.296 0.298 0.294 0.296 1,528,860 0.2957 0.76%
2010-02-24 0 1.320 1.320 1.340 1.270 1.320 348,000 450,960 1.2959 0.294 0.294 0.298 0.282 0.294 1,564,833 0.2882 0.76%
2010-02-23 0 1.310 1.290 1.340 1.290 1.380 2,260,000 2,955,880 1.3079 0.291 0.287 0.298 0.287 0.307 10,162,421 0.2909 -2.24%
2010-02-22 0 1.340 1.310 1.340 1.290 1.350 88,000 117,600 1.3364 0.298 0.291 0.298 0.287 0.300 395,705 0.2972 2.29%
2010-02-19 0 1.310 1.310 1.360 1.310 1.370 140,000 187,080 1.3363 0.291 0.291 0.302 0.291 0.305 629,530 0.2972 -1.50%
2010-02-18 0 1.330 1.330 1.380 - - 0 0 - 0.296 0.296 0.307 - - 0 - 0.00%
2010-02-17 0 1.330 1.330 1.380 1.330 1.330 56,000 74,480 1.3300 0.296 0.296 0.307 0.296 0.296 251,812 0.2958 -2.92%
2010-02-12 0 1.370 1.310 1.380 1.250 1.370 1,528,000 2,009,800 1.3153 0.305 0.291 0.307 0.278 0.305 6,870,876 0.2925 2.24%
2010-02-11 0 1.340 1.340 1.360 1.300 1.340 328,000 426,480 1.3002 0.298 0.298 0.302 0.289 0.298 1,474,900 0.2892 4.69%
2010-02-10 0 1.280 1.280 1.290 1.260 1.290 320,000 406,720 1.2710 0.285 0.285 0.287 0.280 0.287 1,438,927 0.2827 -0.78%
2010-02-09 0 1.290 1.270 1.300 1.290 1.290 116,000 149,480 1.2886 0.287 0.282 0.289 0.287 0.287 521,611 0.2866 0.00%
2010-02-08 0 1.290 1.260 1.290 1.250 1.300 404,000 511,480 1.2660 0.287 0.280 0.287 0.278 0.289 1,816,645 0.2816 0.78%
2010-02-05 0 1.280 1.270 1.280 1.270 1.340 788,000 1,021,400 1.2962 0.285 0.282 0.285 0.282 0.298 3,543,357 0.2883 -4.48%
2010-02-04 0 1.340 1.330 1.340 1.320 1.390 1,052,000 1,411,040 1.3413 0.298 0.296 0.298 0.294 0.309 4,730,472 0.2983 -0.74%
2010-02-03 0 1.350 1.340 1.350 1.330 1.350 316,000 421,720 1.3346 0.300 0.298 0.300 0.296 0.300 1,420,940 0.2968 -0.74%
2010-02-02 0 1.360 1.350 1.380 1.360 1.390 128,000 174,160 1.3606 0.302 0.300 0.307 0.302 0.309 575,571 0.3026 1.49%
2010-02-01 0 1.340 1.340 1.350 1.320 1.340 84,000 112,320 1.3371 0.298 0.298 0.300 0.294 0.298 377,718 0.2974 -2.19%
2010-01-29 0 1.370 1.330 1.370 1.310 1.390 304,000 410,080 1.3489 0.305 0.296 0.305 0.291 0.309 1,366,980 0.3000 -0.72%
2010-01-28 0 1.380 1.360 1.390 1.330 1.380 588,000 795,960 1.3537 0.307 0.302 0.309 0.296 0.307 2,644,028 0.3010 2.22%
2010-01-27 0 1.350 1.350 1.380 1.320 1.400 2,192,000 2,997,200 1.3673 0.300 0.300 0.307 0.294 0.311 9,856,649 0.3041 -4.93%
2010-01-26 0 1.420 1.370 1.420 1.380 1.420 516,000 728,240 1.4113 0.316 0.305 0.316 0.307 0.316 2,320,269 0.3139 -0.70%
2010-01-25 0 1.430 1.410 1.430 1.410 1.430 416,000 588,960 1.4158 0.318 0.314 0.318 0.314 0.318 1,870,605 0.3149 0.70%
2010-01-22 0 1.420 1.400 1.420 1.330 1.420 1,820,000 2,508,360 1.3782 0.316 0.311 0.316 0.296 0.316 8,183,896 0.3065 -0.70%
2010-01-21 0 1.430 1.410 1.430 1.370 1.440 1,572,000 2,196,720 1.3974 0.318 0.314 0.318 0.305 0.320 7,068,728 0.3108 1.42%
2010-01-20 0 1.410 1.400 1.410 1.410 1.440 1,216,000 1,730,760 1.4233 0.314 0.311 0.314 0.314 0.320 5,467,922 0.3165 -2.08%
2010-01-19 0 1.440 1.440 1.450 1.400 1.500 948,000 1,365,360 1.4403 0.320 0.320 0.322 0.311 0.334 4,262,821 0.3203 -3.36%
2010-01-18 0 1.490 1.470 1.490 1.450 1.490 1,144,000 1,697,760 1.4841 0.331 0.327 0.331 0.322 0.331 5,144,163 0.3300 2.05%
2010-01-15 0 1.460 1.450 1.470 1.400 1.460 2,860,000 4,092,280 1.4309 0.325 0.322 0.327 0.311 0.325 12,860,408 0.3182 4.29%
2010-01-14 0 1.400 1.400 1.420 1.360 1.420 1,148,000 1,607,040 1.3999 0.311 0.311 0.316 0.302 0.316 5,162,150 0.3113 0.72%
2010-01-13 0 1.390 1.370 1.400 1.370 1.410 528,000 734,000 1.3902 0.309 0.305 0.311 0.305 0.314 2,374,229 0.3092 -3.47%
2010-01-12 0 1.440 1.400 1.440 1.400 1.450 508,000 722,720 1.4227 0.320 0.311 0.320 0.311 0.322 2,284,296 0.3164 1.41%
2010-01-11 0 1.420 1.400 1.420 1.390 1.420 1,388,000 1,942,400 1.3994 0.316 0.311 0.316 0.309 0.316 6,241,345 0.3112 2.16%
2010-01-08 0 1.390 1.370 1.390 1.390 1.400 80,000 111,440 1.3930 0.309 0.305 0.309 0.309 0.311 359,732 0.3098 -0.71%
2010-01-07 0 1.400 1.380 1.400 1.350 1.450 2,260,000 3,145,840 1.3920 0.311 0.307 0.311 0.300 0.322 10,162,421 0.3096 1.45%
2010-01-06 0 1.380 1.360 1.380 1.270 1.410 4,756,000 6,357,200 1.3367 0.307 0.302 0.307 0.282 0.314 21,386,050 0.2973 8.66%
2010-01-05 0 1.270 1.260 1.280 1.260 1.280 580,000 734,720 1.2668 0.282 0.280 0.285 0.280 0.285 2,608,055 0.2817 1.60%
2010-01-04 0 1.250 1.240 1.260 1.220 1.270 752,000 928,960 1.2353 0.278 0.276 0.280 0.271 0.282 3,381,478 0.2747 0.00%
2009-12-31 0 1.250 1.240 1.270 1.230 1.260 880,000 1,093,840 1.2430 0.278 0.276 0.282 0.274 0.280 3,957,049 0.2764 -0.79%
2009-12-30 0 1.260 1.240 1.260 1.230 1.260 380,000 476,440 1.2538 0.280 0.276 0.280 0.274 0.280 1,708,726 0.2788 2.44%
2009-12-29 0 1.230 1.210 1.240 1.220 1.260 1,092,000 1,342,280 1.2292 0.274 0.269 0.276 0.271 0.280 4,910,338 0.2734 -0.81%
2009-12-28 0 1.240 1.240 1.250 1.220 1.240 560,000 685,520 1.2241 0.276 0.276 0.278 0.271 0.276 2,518,122 0.2722 -0.80%
2009-12-24 0 1.250 1.220 1.250 1.220 1.250 44,000 54,000 1.2273 0.278 0.271 0.278 0.271 0.278 197,852 0.2729 0.00%
2009-12-23 0 1.250 1.230 1.250 - - 0 0 - 0.278 0.274 0.278 - - 0 - 0.00%
2009-12-22 0 1.250 1.230 1.260 1.220 1.280 812,000 1,002,480 1.2346 0.278 0.274 0.280 0.271 0.285 3,651,277 0.2746 0.00%
2009-12-21 0 1.250 1.220 1.250 1.230 1.280 992,000 1,240,840 1.2508 0.278 0.271 0.278 0.274 0.285 4,460,673 0.2782 0.81%
2009-12-18 0 1.240 1.220 1.240 1.210 1.270 1,012,000 1,248,800 1.2340 0.276 0.271 0.276 0.269 0.282 4,550,606 0.2744 -0.80%
2009-12-17 0 1.250 1.250 1.270 1.240 1.280 1,404,000 1,761,240 1.2544 0.278 0.278 0.282 0.276 0.285 6,313,291 0.2790 -2.34%
2009-12-16 0 1.280 1.280 1.290 1.280 1.280 208,000 266,240 1.2800 0.285 0.285 0.287 0.285 0.285 935,302 0.2847 0.00%
2009-12-15 0 1.280 1.280 1.290 1.270 1.280 240,000 306,520 1.2772 0.285 0.285 0.287 0.282 0.285 1,079,195 0.2840 0.79%
2009-12-14 0 1.270 1.270 1.300 1.250 1.300 292,000 371,800 1.2733 0.282 0.282 0.289 0.278 0.289 1,313,021 0.2832 -2.31%
2009-12-11 0 1.300 1.280 1.310 1.260 1.320 892,000 1,153,840 1.2935 0.289 0.285 0.291 0.280 0.294 4,011,008 0.2877 0.00%
2009-12-10 0 1.300 1.280 1.300 1.270 1.300 740,000 954,400 1.2897 0.289 0.285 0.289 0.282 0.289 3,327,518 0.2868 2.36%
2009-12-09 0 1.270 1.250 1.280 1.250 1.290 386,000 490,180 1.2699 0.282 0.278 0.285 0.278 0.287 1,735,705 0.2824 -0.78%
2009-12-08 0 1.280 1.280 1.290 1.210 1.300 1,320,000 1,678,160 1.2713 0.285 0.285 0.287 0.269 0.289 5,935,573 0.2827 1.59%
2009-12-07 0 1.260 1.240 1.270 1.230 1.270 672,000 839,600 1.2494 0.280 0.276 0.282 0.274 0.282 3,021,746 0.2779 0.80%
2009-12-04 0 1.250 1.230 1.260 1.200 1.270 940,000 1,166,600 1.2411 0.278 0.274 0.280 0.267 0.282 4,226,848 0.2760 2.46%
2009-12-03 0 1.220 1.220 1.260 1.180 1.260 1,884,000 2,279,440 1.2099 0.271 0.271 0.280 0.262 0.280 8,471,682 0.2691 0.00%
2009-12-02 0 1.220 1.200 1.220 1.190 1.220 884,000 1,061,600 1.2009 0.271 0.267 0.271 0.265 0.271 3,975,035 0.2671 2.52%
2009-12-01 0 1.190 1.180 1.200 1.180 1.220 428,000 513,440 1.1996 0.265 0.262 0.267 0.262 0.271 1,924,565 0.2668 -2.46%
2009-11-30 0 1.220 1.210 1.220 1.160 1.250 528,000 637,680 1.2077 0.271 0.269 0.271 0.258 0.278 2,374,229 0.2686 1.67%
2009-11-27 0 1.200 1.200 1.210 1.150 1.220 2,904,000 3,462,600 1.1924 0.267 0.267 0.269 0.256 0.271 13,058,261 0.2652 -2.44%
2009-11-26 0 1.230 1.220 1.230 1.200 1.260 1,280,000 1,565,320 1.2229 0.274 0.271 0.274 0.267 0.280 5,755,707 0.2720 -2.38%
2009-11-25 0 1.260 1.230 1.270 1.170 1.260 1,492,000 1,819,000 1.2192 0.280 0.274 0.282 0.260 0.280 6,708,996 0.2711 5.88%
2009-11-24 0 1.190 1.190 1.200 1.170 1.190 644,000 763,640 1.1858 0.265 0.265 0.267 0.260 0.265 2,895,840 0.2637 0.00%
2009-11-23 0 1.190 1.180 1.190 1.180 1.190 364,000 432,520 1.1882 0.265 0.262 0.265 0.262 0.265 1,636,779 0.2643 0.85%
2009-11-20 0 1.180 1.180 1.210 1.160 1.220 936,000 1,115,080 1.1913 0.262 0.262 0.269 0.258 0.271 4,208,861 0.2649 -1.67%
2009-11-19 0 1.200 1.190 1.200 1.170 1.200 972,000 1,152,720 1.1859 0.267 0.265 0.267 0.260 0.267 4,370,740 0.2637 0.84%
2009-11-18 0 1.190 1.180 1.190 1.170 1.190 1,312,000 1,550,280 1.1816 0.265 0.262 0.265 0.260 0.265 5,899,600 0.2628 -1.65%
2009-11-17 0 1.210 1.200 1.220 1.180 1.210 364,000 436,240 1.1985 0.269 0.267 0.271 0.262 0.269 1,636,779 0.2665 0.00%
2009-11-16 0 1.210 1.200 1.210 1.180 1.210 1,616,000 1,934,320 1.1970 0.269 0.267 0.269 0.262 0.269 7,266,580 0.2662 2.54%
2009-11-13 0 1.180 1.180 1.190 1.160 1.200 724,000 850,400 1.1746 0.262 0.262 0.265 0.258 0.267 3,255,572 0.2612 0.00%
2009-11-12 0 1.180 1.170 1.180 1.150 1.190 552,000 646,680 1.1715 0.262 0.260 0.262 0.256 0.265 2,482,149 0.2605 -0.84%
2009-11-11 0 1.190 1.180 1.190 1.190 1.210 1,736,000 2,087,600 1.2025 0.265 0.262 0.265 0.265 0.269 7,806,178 0.2674 0.85%
2009-11-10 0 1.180 1.180 1.190 1.160 1.210 1,100,000 1,297,760 1.1798 0.262 0.262 0.265 0.258 0.269 4,946,311 0.2624 -1.67%
2009-11-09 0 1.200 1.180 1.210 1.140 1.250 2,852,000 3,377,120 1.1841 0.267 0.262 0.269 0.254 0.278 12,824,435 0.2633 0.00%
2009-11-06 0 1.200 1.180 1.200 1.100 1.200 4,664,000 5,344,920 1.1460 0.267 0.262 0.267 0.245 0.267 20,972,358 0.2549 11.11%
2009-11-05 0 1.080 1.080 1.110 1.080 1.110 1,200,000 1,316,640 1.0972 0.240 0.240 0.247 0.240 0.247 5,395,976 0.2440 -1.82%
2009-11-04 0 1.100 1.100 1.110 1.060 1.110 1,940,000 2,123,240 1.0945 0.245 0.245 0.247 0.236 0.247 8,723,494 0.2434 2.80%
2009-11-03 0 1.070 1.060 1.080 1.040 1.080 1,944,000 2,061,560 1.0605 0.238 0.236 0.240 0.231 0.240 8,741,480 0.2358 2.88%
2009-11-02 0 1.040 1.040 1.050 1.010 1.050 1,000,000 1,025,320 1.0253 0.231 0.231 0.234 0.225 0.234 4,496,646 0.2280 0.97%
2009-10-30 0 1.030 1.030 1.040 0.990 1.070 4,868,000 4,990,280 1.0251 0.229 0.229 0.231 0.220 0.238 21,889,674 0.2280 6.19%
2009-10-29 0 0.970 0.970 0.980 0.960 0.980 188,000 181,680 0.9664 0.216 0.216 0.218 0.213 0.218 845,370 0.2149 -1.02%
2009-10-28 0 0.980 0.970 0.980 0.960 0.990 528,000 512,720 0.9711 0.218 0.216 0.218 0.213 0.220 2,374,229 0.2160 1.03%
2009-10-27 0 0.970 0.950 0.980 0.940 0.970 516,000 492,880 0.9552 0.216 0.211 0.218 0.209 0.216 2,320,269 0.2124 2.11%
2009-10-23 0 0.950 0.950 0.980 0.950 0.970 332,000 318,480 0.9593 0.211 0.211 0.218 0.211 0.216 1,492,887 0.2133 0.00%
2009-10-22 0 0.950 0.950 0.980 0.950 1.000 824,000 796,680 0.9668 0.211 0.211 0.218 0.211 0.222 3,705,237 0.2150 -4.04%
2009-10-21 0 0.990 0.980 0.990 0.970 0.990 544,000 534,760 0.9830 0.220 0.218 0.220 0.216 0.220 2,446,176 0.2186 3.13%
2009-10-20 0 0.960 0.960 0.990 0.960 0.990 1,452,000 1,415,840 0.9751 0.213 0.213 0.220 0.213 0.220 6,529,130 0.2168 2.13%
2009-10-19 0 0.940 0.940 0.950 0.930 0.950 696,000 653,640 0.9391 0.209 0.209 0.211 0.207 0.211 3,129,666 0.2089 0.00%
2009-10-16 0 0.940 0.940 0.950 0.930 0.940 124,000 116,360 0.9384 0.209 0.209 0.211 0.207 0.209 557,584 0.2087 -2.08%
2009-10-15 0 0.960 0.940 0.960 0.940 0.960 80,000 75,960 0.9495 0.213 0.209 0.213 0.209 0.213 359,732 0.2112 0.00%
2009-10-14 0 0.960 0.960 0.970 0.950 0.970 344,000 330,680 0.9613 0.213 0.213 0.216 0.211 0.216 1,546,846 0.2138 1.05%
2009-10-13 0 0.950 0.940 0.950 0.940 0.960 344,000 327,320 0.9515 0.211 0.209 0.211 0.209 0.213 1,546,846 0.2116 2.15%
2009-10-12 0 0.930 0.930 0.950 0.920 0.930 112,000 103,160 0.9211 0.207 0.207 0.211 0.205 0.207 503,624 0.2048 0.00%
2009-10-09 0 0.930 0.930 0.950 0.930 0.950 64,000 59,920 0.9363 0.207 0.207 0.211 0.207 0.211 287,785 0.2082 0.00%
2009-10-08 0 0.930 0.930 0.940 0.930 0.940 76,000 70,720 0.9305 0.207 0.207 0.209 0.207 0.209 341,745 0.2069 -1.06%
2009-10-07 0 0.940 0.920 0.950 0.920 0.950 696,000 650,440 0.9345 0.209 0.205 0.211 0.205 0.211 3,129,666 0.2078 -2.08%
2009-10-06 0 0.960 0.930 0.960 0.950 0.970 148,000 141,880 0.9586 0.213 0.207 0.213 0.211 0.216 665,504 0.2132 3.23%
2009-10-05 0 0.930 0.920 0.950 - - 0 0 - 0.207 0.205 0.211 - - 0 - 0.00%
2009-10-02 0 0.930 0.920 0.940 0.920 0.940 588,000 546,800 0.9299 0.207 0.205 0.209 0.205 0.209 2,644,028 0.2068 -3.12%
2009-09-30 0 0.960 0.960 0.970 0.910 0.980 2,884,000 2,754,560 0.9551 0.213 0.213 0.216 0.202 0.218 12,968,328 0.2124 4.35%
2009-09-29 0 0.920 0.920 0.950 0.890 0.940 2,898,000 2,678,060 0.9241 0.205 0.205 0.211 0.198 0.209 13,031,281 0.2055 2.22%
2009-09-28 0 0.900 0.900 0.910 0.900 0.920 192,000 173,320 0.9027 0.200 0.200 0.202 0.200 0.205 863,356 0.2008 -2.17%
2009-09-25 0 0.920 0.900 0.920 0.880 0.930 676,000 608,880 0.9007 0.205 0.200 0.205 0.196 0.207 3,039,733 0.2003 2.22%
2009-09-24 0 0.900 0.890 0.900 0.890 0.910 504,000 450,200 0.8933 0.200 0.198 0.200 0.198 0.202 2,266,310 0.1986 0.00%
2009-09-23 0 0.900 0.900 0.920 0.890 0.890 72,000 64,200 0.8917 0.200 0.200 0.205 0.198 0.198 323,759 0.1983 0.00%
2009-09-22 0 0.900 0.900 0.920 0.900 0.930 1,020,000 929,320 0.9111 0.200 0.200 0.205 0.200 0.207 4,586,579 0.2026 0.00%
2009-09-21 0 0.900 0.900 0.910 0.900 0.920 288,000 263,000 0.9132 0.200 0.200 0.202 0.200 0.205 1,295,034 0.2031 -2.17%
2009-09-18 0 0.920 0.890 0.920 0.890 0.920 608,000 545,560 0.8973 0.205 0.198 0.205 0.198 0.205 2,733,961 0.1995 3.37%
2009-09-17 0 0.890 0.890 0.910 0.890 0.930 1,204,000 1,080,320 0.8973 0.198 0.198 0.202 0.198 0.207 5,413,962 0.1995 -2.20%
2009-09-16 0 0.910 0.900 0.910 0.900 0.920 568,000 516,560 0.9094 0.202 0.200 0.202 0.200 0.205 2,554,095 0.2022 2.25%
2009-09-15 0 0.890 0.890 0.900 0.890 0.890 72,000 64,320 0.8933 0.198 0.198 0.200 0.198 0.198 323,759 0.1987 0.00%
2009-09-14 0 0.890 0.890 0.900 0.880 0.920 632,000 565,160 0.8942 0.198 0.198 0.200 0.196 0.205 2,841,880 0.1989 0.00%
2009-09-11 0 0.890 0.890 0.900 0.890 0.910 980,000 874,640 0.8925 0.198 0.198 0.200 0.198 0.202 4,406,713 0.1985 0.00%
2009-09-10 0 0.890 0.880 0.890 0.880 0.910 2,012,000 1,790,240 0.8898 0.198 0.196 0.198 0.196 0.202 9,047,252 0.1979 0.00%
2009-09-09 0 0.890 0.890 0.900 0.880 0.910 972,000 867,320 0.8923 0.198 0.198 0.200 0.196 0.202 4,370,740 0.1984 -2.20%
2009-09-08 0 0.910 0.900 0.910 0.890 0.940 2,264,000 2,056,240 0.9082 0.202 0.200 0.202 0.198 0.209 10,180,407 0.2020 -1.09%
2009-09-07 0 0.920 0.910 0.930 0.910 0.940 800,000 734,920 0.9187 0.205 0.202 0.207 0.202 0.209 3,597,317 0.2043 2.00%
2009-09-04 0 0.920 0.910 0.920 0.920 0.950 1,108,000 1,031,120 0.9306 0.201 0.198 0.201 0.201 0.207 5,081,709 0.2029 1.10%
2009-09-03 0 0.910 0.900 0.910 0.890 0.920 872,000 786,400 0.9018 0.198 0.196 0.198 0.194 0.201 3,999,323 0.1966 -1.09%
2009-09-02 0 0.920 0.900 0.920 0.890 0.920 788,000 709,000 0.8997 0.201 0.196 0.201 0.194 0.201 3,614,067 0.1962 1.10%
2009-09-01 0 0.910 0.900 0.920 0.900 0.950 1,368,000 1,249,440 0.9133 0.198 0.196 0.201 0.196 0.207 6,274,168 0.1991 -1.09%
2009-08-31 0 0.920 0.920 0.930 0.920 0.940 832,000 773,560 0.9298 0.201 0.201 0.203 0.201 0.205 3,815,868 0.2027 -2.13%
2009-08-28 0 0.940 0.940 0.950 0.920 0.950 948,000 889,000 0.9378 0.205 0.205 0.207 0.201 0.207 4,347,888 0.2045 1.08%
2009-08-27 0 0.930 0.930 0.940 0.930 0.940 890,000 830,760 0.9334 0.203 0.203 0.205 0.203 0.205 4,081,878 0.2035 1.09%
2009-08-26 0 0.920 0.910 0.930 0.920 0.930 1,384,000 1,273,640 0.9203 0.201 0.198 0.203 0.201 0.203 6,347,550 0.2007 -1.08%
2009-08-25 0 0.930 0.920 0.930 0.910 0.930 1,516,000 1,386,280 0.9144 0.203 0.201 0.203 0.198 0.203 6,952,952 0.1994 1.09%
2009-08-24 0 0.920 0.910 0.920 0.910 0.930 1,412,000 1,289,720 0.9134 0.201 0.198 0.201 0.198 0.203 6,475,968 0.1992 0.00%
2009-08-21 0 0.920 0.900 0.920 0.910 0.930 564,000 517,560 0.9177 0.201 0.196 0.201 0.198 0.203 2,586,718 0.2001 0.00%
2009-08-20 0 0.920 0.910 0.930 0.910 0.920 48,000 43,760 0.9117 0.201 0.198 0.203 0.198 0.201 220,146 0.1988 2.22%
2009-08-19 0 0.900 0.900 0.910 0.900 0.910 636,000 578,520 0.9096 0.196 0.196 0.198 0.196 0.198 2,916,938 0.1983 -1.10%
2009-08-18 0 0.910 0.900 0.920 0.900 0.910 784,000 713,040 0.9095 0.198 0.196 0.201 0.196 0.198 3,595,722 0.1983 0.00%
2009-08-17 0 0.910 0.910 0.920 0.910 0.930 704,000 643,680 0.9143 0.198 0.198 0.201 0.198 0.203 3,228,811 0.1994 -2.15%
2009-08-14 0 0.930 0.930 0.940 0.920 0.930 208,000 192,680 0.9263 0.203 0.203 0.205 0.201 0.203 953,967 0.2020 0.00%
2009-08-13 0 0.930 0.930 0.940 0.930 0.930 44,000 40,920 0.9300 0.203 0.203 0.205 0.203 0.203 201,801 0.2028 -1.06%
2009-08-12 0 0.940 0.940 0.950 0.920 0.940 818,000 763,960 0.9339 0.205 0.205 0.207 0.201 0.205 3,751,659 0.2036 0.00%
2009-08-11 0 0.940 0.920 0.940 0.930 0.940 180,000 167,600 0.9311 0.205 0.201 0.205 0.203 0.205 825,548 0.2030 0.00%
2009-08-10 0 0.940 0.930 0.940 0.940 0.950 528,000 498,320 0.9438 0.205 0.203 0.205 0.205 0.207 2,421,609 0.2058 2.17%
2009-08-07 0 0.920 0.910 0.930 0.910 0.940 1,164,000 1,081,480 0.9291 0.201 0.198 0.203 0.198 0.205 5,338,546 0.2026 1.10%
2009-08-06 0 0.910 0.910 0.940 0.900 0.940 2,592,000 2,389,480 0.9219 0.198 0.198 0.205 0.196 0.205 11,887,896 0.2010 -3.19%
2009-08-05 0 0.940 0.930 0.940 0.920 0.950 1,368,000 1,272,160 0.9299 0.205 0.203 0.205 0.201 0.207 6,274,168 0.2028 1.08%
2009-08-04 0 0.930 0.930 0.950 0.930 0.970 640,000 609,240 0.9519 0.203 0.203 0.207 0.203 0.211 2,935,283 0.2076 -2.11%
2009-08-03 0 0.950 0.940 0.950 0.940 0.970 656,000 629,680 0.9599 0.207 0.205 0.207 0.205 0.211 3,008,665 0.2093 1.06%
2009-07-31 0 0.940 0.930 0.940 0.930 0.940 680,000 632,440 0.9301 0.205 0.203 0.205 0.203 0.205 3,118,738 0.2028 1.08%
2009-07-30 0 0.930 0.930 0.940 0.920 0.950 168,000 157,120 0.9352 0.203 0.203 0.205 0.201 0.207 770,512 0.2039 0.00%
2009-07-29 0 0.930 0.920 0.930 0.920 0.940 768,000 715,640 0.9318 0.203 0.201 0.203 0.201 0.205 3,522,340 0.2032 -1.06%
2009-07-28 0 0.940 0.930 0.940 0.920 0.940 260,000 241,920 0.9305 0.205 0.203 0.205 0.201 0.205 1,192,459 0.2029 1.08%
2009-07-27 0 0.930 0.920 0.930 0.900 0.930 984,000 901,680 0.9163 0.203 0.201 0.203 0.196 0.203 4,512,998 0.1998 1.09%
2009-07-24 0 0.920 0.900 0.920 0.900 0.940 1,060,000 974,880 0.9197 0.201 0.196 0.201 0.196 0.205 4,861,563 0.2005 -1.08%
2009-07-23 0 0.930 0.920 0.930 0.900 0.930 616,000 565,760 0.9184 0.203 0.201 0.203 0.196 0.203 2,825,210 0.2003 1.09%
2009-07-22 0 0.920 0.910 0.930 0.910 0.930 908,000 835,320 0.9200 0.201 0.198 0.203 0.198 0.203 4,164,433 0.2006 0.00%
2009-07-21 0 0.920 0.910 0.920 0.900 0.940 688,000 633,440 0.9207 0.201 0.198 0.201 0.196 0.205 3,155,429 0.2007 1.10%
2009-07-20 0 0.910 0.900 0.910 0.900 0.910 520,000 470,960 0.9057 0.198 0.196 0.198 0.196 0.198 2,384,917 0.1975 0.00%
2009-07-17 0 0.910 0.900 0.910 0.900 0.920 292,000 263,800 0.9034 0.198 0.196 0.198 0.196 0.201 1,339,223 0.1970 0.00%
2009-07-16 0 0.910 0.900 0.910 0.900 0.910 1,172,000 1,062,120 0.9062 0.198 0.196 0.198 0.196 0.198 5,375,237 0.1976 0.00%
2009-07-15 0 0.910 0.900 0.910 0.900 0.920 384,000 348,640 0.9079 0.198 0.196 0.198 0.196 0.201 1,761,170 0.1980 0.00%
2009-07-14 0 0.910 0.910 0.920 0.910 0.930 464,000 424,720 0.9153 0.198 0.198 0.201 0.198 0.203 2,128,080 0.1996 -1.09%
2009-07-13 0 0.920 0.910 0.920 0.900 0.920 444,000 405,680 0.9137 0.201 0.198 0.201 0.196 0.201 2,036,353 0.1992 0.00%
2009-07-10 0 0.920 0.910 0.920 0.910 0.930 620,000 570,600 0.9203 0.201 0.198 0.201 0.198 0.203 2,843,555 0.2007 1.10%
2009-07-09 0 0.910 0.890 0.920 0.870 0.920 680,000 611,960 0.8999 0.198 0.194 0.201 0.190 0.201 3,118,738 0.1962 3.41%
2009-07-08 0 0.880 0.880 0.890 0.870 0.890 756,000 667,600 0.8831 0.192 0.192 0.194 0.190 0.194 3,467,303 0.1925 -1.12%
2009-07-07 0 0.890 0.880 0.900 0.880 0.890 124,000 110,160 0.8884 0.194 0.192 0.196 0.192 0.194 568,711 0.1937 0.00%
2009-07-06 0 0.890 0.890 0.900 0.870 0.900 410,000 362,820 0.8849 0.194 0.194 0.196 0.190 0.196 1,880,416 0.1929 0.00%
2009-07-03 0 0.890 0.890 0.900 0.860 0.890 1,024,000 901,520 0.8804 0.194 0.194 0.196 0.188 0.194 4,696,453 0.1920 0.00%
2009-07-02 0 0.890 0.890 0.900 0.880 0.890 264,000 233,880 0.8859 0.194 0.194 0.196 0.192 0.194 1,210,804 0.1932 -1.11%
2009-06-30 0 0.900 0.890 0.900 0.880 0.900 2,276,000 2,028,280 0.8912 0.196 0.194 0.196 0.192 0.196 10,438,600 0.1943 0.00%
2009-06-29 0 0.900 0.900 0.910 0.880 0.900 2,064,000 1,848,560 0.8956 0.196 0.196 0.198 0.192 0.196 9,466,288 0.1953 0.00%
2009-06-26 0 0.900 0.890 0.900 0.880 0.900 1,824,000 1,628,640 0.8929 0.196 0.194 0.196 0.192 0.196 8,365,557 0.1947 3.45%
2009-06-25 0 0.870 0.870 0.880 0.860 0.870 1,120,000 968,200 0.8645 0.190 0.190 0.192 0.188 0.190 5,136,745 0.1885 1.16%
2009-06-24 0 0.860 0.860 0.870 0.850 0.860 1,172,000 1,003,680 0.8564 0.188 0.188 0.190 0.185 0.188 5,375,237 0.1867 0.00%
2009-06-23 0 0.860 0.850 0.860 0.850 0.860 1,200,000 1,028,400 0.8570 0.188 0.185 0.188 0.185 0.188 5,503,656 0.1869 0.00%
2009-06-22 0 0.860 0.860 0.870 0.860 0.870 616,000 533,440 0.8660 0.188 0.188 0.190 0.188 0.190 2,825,210 0.1888 -1.15%
2009-06-19 0 0.870 0.860 0.870 0.850 0.870 1,800,000 1,546,400 0.8591 0.190 0.188 0.190 0.185 0.190 8,255,484 0.1873 2.35%
2009-06-18 0 0.850 0.850 0.860 0.840 0.880 1,676,000 1,422,920 0.8490 0.185 0.185 0.188 0.183 0.192 7,686,773 0.1851 0.00%
2009-06-17 0 0.850 0.840 0.850 0.830 0.860 1,848,000 1,559,440 0.8439 0.185 0.183 0.185 0.181 0.188 8,475,630 0.1840 2.41%
2009-06-16 0 0.830 0.830 0.840 0.830 0.850 2,204,000 1,842,680 0.8361 0.181 0.181 0.183 0.181 0.185 10,108,381 0.1823 -1.19%
2009-06-15 0 0.840 0.830 0.840 0.840 0.850 1,628,000 1,374,520 0.8443 0.183 0.181 0.183 0.183 0.185 7,466,626 0.1841 -1.18%
2009-06-12 0 0.850 0.850 0.860 0.850 0.880 2,484,000 2,151,160 0.8660 0.185 0.185 0.188 0.185 0.192 11,392,567 0.1888 -2.30%
2009-06-11 0 0.870 0.870 0.880 0.850 0.880 2,808,000 2,421,200 0.8623 0.190 0.190 0.192 0.185 0.192 12,878,554 0.1880 1.16%
2009-06-10 0 0.860 0.850 0.870 0.850 0.870 2,704,000 2,326,480 0.8604 0.188 0.185 0.190 0.185 0.190 12,401,571 0.1876 2.38%
2009-06-09 0 0.840 0.840 0.850 0.830 0.870 1,348,000 1,141,600 0.8469 0.183 0.183 0.185 0.181 0.190 6,182,440 0.1847 0.00%
2009-06-08 0 0.840 0.830 0.850 0.830 0.840 860,000 722,520 0.8401 0.183 0.181 0.185 0.181 0.183 3,944,287 0.1832 -1.18%
2009-06-05 0 0.850 0.840 0.860 0.840 0.870 1,812,000 1,547,680 0.8541 0.185 0.183 0.188 0.183 0.190 8,310,520 0.1862 -2.30%
2009-06-04 0 0.870 0.860 0.870 0.830 0.870 3,416,000 2,892,280 0.8467 0.190 0.188 0.190 0.181 0.190 15,667,073 0.1846 4.82%
2009-06-03 0 0.830 0.830 0.840 0.830 0.840 1,032,000 861,360 0.8347 0.181 0.181 0.183 0.181 0.183 4,733,144 0.1820 0.00%
2009-06-02 0 0.830 0.820 0.830 0.820 0.840 2,124,000 1,761,360 0.8293 0.181 0.179 0.181 0.179 0.183 9,741,471 0.1808 1.22%
2009-06-01 0 0.820 0.820 0.830 0.810 0.830 2,452,000 2,009,240 0.8194 0.179 0.179 0.181 0.177 0.181 11,245,803 0.1787 0.00%
2009-05-29 0 0.820 0.810 0.820 0.820 0.830 1,324,000 1,086,440 0.8206 0.179 0.177 0.179 0.179 0.181 6,072,367 0.1789 1.23%
2009-05-27 0 0.810 0.810 0.820 0.810 0.820 1,480,000 1,199,360 0.8104 0.177 0.177 0.179 0.177 0.179 6,787,842 0.1767 0.00%
2009-05-26 0 0.810 0.800 0.810 0.800 0.820 704,000 570,080 0.8098 0.177 0.174 0.177 0.174 0.179 3,228,811 0.1766 0.00%
2009-05-25 0 0.810 0.800 0.810 0.790 0.810 836,000 671,880 0.8037 0.177 0.174 0.177 0.172 0.177 3,834,214 0.1752 1.25%
2009-05-22 0 0.800 0.790 0.800 0.790 0.800 1,032,000 819,160 0.7938 0.174 0.172 0.174 0.172 0.174 4,733,144 0.1731 -1.23%
2009-05-21 0 0.810 0.800 0.810 0.800 0.810 1,168,000 943,440 0.8077 0.177 0.174 0.177 0.174 0.177 5,356,892 0.1761 0.00%
2009-05-20 0 0.810 0.800 0.810 0.800 0.820 1,032,000 828,480 0.8028 0.177 0.174 0.177 0.174 0.179 4,733,144 0.1750 1.25%
2009-05-19 0 0.800 0.800 0.810 0.800 0.810 1,068,000 856,760 0.8022 0.174 0.174 0.177 0.174 0.177 4,898,254 0.1749 0.00%
2009-05-18 0 0.800 0.790 0.800 0.790 0.810 848,000 675,640 0.7967 0.174 0.172 0.174 0.172 0.177 3,889,250 0.1737 1.27%
2009-05-15 0 0.790 0.790 0.800 0.790 0.800 672,000 531,000 0.7902 0.172 0.172 0.174 0.172 0.174 3,082,047 0.1723 0.00%
2009-05-14 0 0.790 0.790 0.800 0.780 0.800 328,000 258,440 0.7879 0.172 0.172 0.174 0.170 0.174 1,504,333 0.1718 0.00%
2009-05-13 0 0.790 0.780 0.800 0.780 0.790 732,000 578,160 0.7898 0.172 0.170 0.174 0.170 0.172 3,357,230 0.1722 0.00%
2009-05-12 0 0.790 0.790 0.800 0.760 0.800 448,000 350,080 0.7814 0.172 0.172 0.174 0.166 0.174 2,054,698 0.1704 2.60%
2009-05-11 0 0.770 0.770 0.790 0.770 0.810 1,596,000 1,265,320 0.7928 0.168 0.168 0.172 0.168 0.177 7,319,862 0.1729 -1.28%
2009-05-08 0 0.780 0.780 0.790 0.770 0.810 960,000 759,200 0.7908 0.170 0.170 0.172 0.168 0.177 4,402,925 0.1724 1.30%
2009-05-07 0 0.770 0.760 0.770 0.750 0.770 2,008,000 1,519,720 0.7568 0.168 0.166 0.168 0.164 0.168 9,209,451 0.1650 4.05%
2009-05-06 0 0.740 0.740 0.750 0.730 0.750 1,560,000 1,155,440 0.7407 0.161 0.161 0.164 0.159 0.164 7,154,752 0.1615 1.37%
2009-05-05 0 0.730 0.730 0.740 0.730 0.770 1,248,000 925,560 0.7416 0.159 0.159 0.161 0.159 0.168 5,723,802 0.1617 -2.67%
2009-05-04 0 0.750 0.750 0.760 0.740 0.780 1,984,000 1,492,400 0.7522 0.164 0.164 0.166 0.161 0.170 9,099,378 0.1640 -2.60%
2009-04-30 0 0.810 0.800 0.810 0.780 0.810 2,644,000 2,096,160 0.7928 0.168 0.166 0.168 0.162 0.168 12,756,330 0.1643 3.85%
2009-04-29 0 0.780 0.780 0.790 0.780 0.830 3,284,000 2,625,120 0.7994 0.162 0.162 0.164 0.162 0.172 15,844,096 0.1657 0.00%
2009-04-28 0 0.780 0.780 0.790 0.770 0.870 5,248,000 4,242,480 0.8084 0.162 0.162 0.164 0.160 0.180 25,319,676 0.1676 -7.14%
2009-04-27 0 0.840 0.840 0.850 0.760 0.940 28,520,000 24,312,360 0.8525 0.174 0.174 0.176 0.158 0.195 137,598,542 0.1767 13.51%
2009-04-24 0 0.740 0.740 0.750 0.740 0.750 540,000 400,000 0.7407 0.153 0.153 0.155 0.153 0.155 2,605,302 0.1535 0.00%
2009-04-23 0 0.740 0.730 0.740 0.730 0.750 560,000 415,600 0.7421 0.153 0.151 0.153 0.151 0.155 2,701,795 0.1538 0.00%
2009-04-22 0 0.740 0.740 0.750 0.730 0.740 740,000 547,200 0.7395 0.153 0.153 0.155 0.151 0.153 3,570,229 0.1533 0.00%
2009-04-21 0 0.740 0.730 0.740 0.740 0.750 380,000 281,560 0.7409 0.153 0.151 0.153 0.153 0.155 1,833,361 0.1536 0.00%
2009-04-20 0 0.740 0.740 0.750 0.740 0.760 2,336,000 1,750,240 0.7492 0.153 0.153 0.155 0.153 0.158 11,270,343 0.1553 -2.63%
2009-04-17 0 0.760 0.750 0.760 0.760 0.770 424,000 324,640 0.7657 0.158 0.155 0.158 0.158 0.160 2,045,645 0.1587 -1.30%
2009-04-16 0 0.770 0.760 0.780 0.760 0.770 1,592,000 1,218,640 0.7655 0.160 0.158 0.162 0.158 0.160 7,680,816 0.1587 1.32%
2009-04-15 0 0.760 0.750 0.760 0.750 0.770 820,000 623,880 0.7608 0.158 0.155 0.158 0.155 0.160 3,956,199 0.1577 -1.30%
2009-04-14 0 0.770 0.750 0.770 0.740 0.790 480,000 363,320 0.7569 0.160 0.155 0.160 0.153 0.164 2,315,824 0.1569 2.67%
2009-04-09 0 0.750 0.750 0.770 0.750 0.780 2,052,000 1,575,640 0.7679 0.155 0.155 0.160 0.155 0.162 9,900,148 0.1592 0.00%
2009-04-08 0 0.750 0.740 0.760 0.740 0.760 484,000 358,920 0.7416 0.155 0.153 0.158 0.153 0.158 2,335,123 0.1537 -1.32%
2009-04-07 0 0.760 0.750 0.760 0.750 0.770 216,000 164,800 0.7630 0.158 0.155 0.158 0.155 0.160 1,042,121 0.1581 -1.30%
2009-04-06 0 0.770 0.740 0.770 0.770 0.770 8,000 6,160 0.7700 0.160 0.153 0.160 0.160 0.160 38,597 0.1596 1.32%
2009-04-03 0 0.760 0.750 0.760 0.750 0.770 196,000 148,400 0.7571 0.158 0.155 0.158 0.155 0.160 945,628 0.1569 0.00%
2009-04-02 0 0.760 0.760 0.770 0.760 0.770 172,000 130,920 0.7612 0.158 0.158 0.160 0.158 0.160 829,837 0.1578 0.00%
2009-04-01 0 0.760 0.760 0.770 0.750 0.760 220,000 166,880 0.7585 0.158 0.158 0.160 0.155 0.158 1,061,419 0.1572 0.00%
2009-03-31 0 0.760 0.760 0.770 0.760 0.770 164,000 125,520 0.7654 0.158 0.158 0.160 0.158 0.160 791,240 0.1586 1.33%
2009-03-30 0 0.750 0.750 0.770 0.740 0.770 208,000 156,800 0.7538 0.155 0.155 0.160 0.153 0.160 1,003,524 0.1562 0.00%
2009-03-27 0 0.750 0.750 0.760 0.750 0.760 452,000 340,560 0.7535 0.155 0.155 0.158 0.155 0.158 2,180,734 0.1562 -2.60%
2009-03-26 0 0.770 0.770 0.790 0.750 0.790 812,000 625,520 0.7703 0.160 0.160 0.164 0.155 0.164 3,917,602 0.1597 4.05%
2009-03-25 0 0.740 0.740 0.770 0.740 0.750 732,000 542,080 0.7405 0.153 0.153 0.160 0.153 0.155 3,531,632 0.1535 -1.33%
2009-03-24 0 0.750 0.750 0.770 0.740 0.770 820,000 620,200 0.7563 0.155 0.155 0.160 0.153 0.160 3,956,199 0.1568 0.00%
2009-03-23 0 0.750 0.740 0.760 0.750 0.760 140,000 105,800 0.7557 0.155 0.153 0.158 0.155 0.158 675,449 0.1566 2.74%
2009-03-20 0 0.730 0.730 0.750 0.730 0.740 140,000 103,200 0.7371 0.151 0.151 0.155 0.151 0.153 675,449 0.1528 -1.35%
2009-03-19 0 0.740 0.730 0.750 0.720 0.750 224,000 165,480 0.7388 0.153 0.151 0.155 0.149 0.155 1,080,718 0.1531 -1.33%
2009-03-18 0 0.750 0.740 0.750 0.730 0.750 100,000 74,360 0.7436 0.155 0.153 0.155 0.151 0.155 482,463 0.1541 2.74%
2009-03-17 0 0.730 0.730 0.740 0.710 0.740 368,000 264,960 0.7200 0.151 0.151 0.153 0.147 0.153 1,775,465 0.1492 0.00%
2009-03-16 0 0.730 0.730 0.740 0.730 0.730 240,000 175,200 0.7300 0.151 0.151 0.153 0.151 0.151 1,157,912 0.1513 0.00%
2009-03-13 0 0.730 0.720 0.740 0.700 0.730 1,148,000 826,280 0.7198 0.151 0.149 0.153 0.145 0.151 5,538,679 0.1492 4.29%
2009-03-12 0 0.700 0.700 0.720 0.690 0.700 260,000 181,400 0.6977 0.145 0.145 0.149 0.143 0.145 1,254,405 0.1446 0.00%
2009-03-11 0 0.700 0.690 0.710 0.690 0.700 240,000 167,400 0.6975 0.145 0.143 0.147 0.143 0.145 1,157,912 0.1446 0.00%
2009-03-10 0 0.700 0.690 0.710 0.690 0.700 220,000 152,000 0.6909 0.145 0.143 0.147 0.143 0.145 1,061,419 0.1432 1.45%
2009-03-09 0 0.690 0.690 0.710 0.690 0.690 200,000 138,000 0.6900 0.143 0.143 0.147 0.143 0.143 964,927 0.1430 0.00%
2009-03-06 0 0.690 0.690 0.710 0.690 0.690 280,000 194,000 0.6929 0.143 0.143 0.147 0.143 0.143 1,350,897 0.1436 0.00%
2009-03-05 0 0.690 0.690 0.710 0.690 0.700 664,000 461,160 0.6945 0.143 0.143 0.147 0.143 0.145 3,203,557 0.1440 0.00%
2009-03-04 0 0.690 0.680 0.700 0.680 0.700 460,000 317,160 0.6895 0.143 0.141 0.145 0.141 0.145 2,219,331 0.1429 1.47%
2009-03-03 0 0.680 0.680 0.690 0.680 0.680 60,000 40,800 0.6800 0.141 0.141 0.143 0.141 0.141 289,478 0.1409 0.00%
2009-03-02 0 0.680 0.680 0.690 0.680 0.680 60,000 40,800 0.6800 0.141 0.141 0.143 0.141 0.141 289,478 0.1409 0.00%
2009-02-27 0 0.680 0.680 0.700 0.680 0.700 200,000 136,240 0.6812 0.141 0.141 0.145 0.141 0.145 964,927 0.1412 0.00%
2009-02-26 0 0.680 0.680 0.700 0.670 0.700 180,000 122,000 0.6778 0.141 0.141 0.145 0.139 0.145 868,434 0.1405 0.00%
2009-02-25 0 0.680 0.680 0.700 0.670 0.670 24,000 16,080 0.6700 0.141 0.141 0.145 0.139 0.139 115,791 0.1389 0.00%
2009-02-24 0 0.680 0.670 0.700 0.670 0.700 440,000 299,840 0.6815 0.141 0.139 0.145 0.139 0.145 2,122,839 0.1412 0.00%
2009-02-23 0 0.680 0.680 0.690 0.680 0.680 200,000 136,000 0.6800 0.141 0.141 0.143 0.141 0.141 964,927 0.1409 0.00%
2009-02-20 0 0.680 0.680 0.690 0.680 0.690 260,000 177,400 0.6823 0.141 0.141 0.143 0.141 0.143 1,254,405 0.1414 0.00%
2009-02-19 0 0.680 0.680 0.690 0.670 0.680 352,000 238,360 0.6772 0.141 0.141 0.143 0.139 0.141 1,698,271 0.1404 0.00%
2009-02-18 0 0.680 0.680 0.690 0.680 0.680 136,000 92,480 0.6800 0.141 0.141 0.143 0.141 0.141 656,150 0.1409 0.00%
2009-02-17 0 0.680 0.680 0.690 0.650 0.690 1,452,000 976,120 0.6723 0.141 0.141 0.143 0.135 0.143 7,005,368 0.1393 -1.45%
2009-02-16 0 0.690 0.680 0.690 - - 0 0 - 0.143 0.141 0.143 - - 0 - 0.00%
2009-02-13 0 0.690 0.680 0.690 0.680 0.690 120,000 82,040 0.6837 0.143 0.141 0.143 0.141 0.143 578,956 0.1417 1.47%
2009-02-12 0 0.680 0.680 0.690 0.680 0.690 312,000 212,440 0.6809 0.141 0.141 0.143 0.141 0.143 1,505,286 0.1411 0.00%
2009-02-11 0 0.680 0.680 0.690 0.680 0.680 404,000 274,720 0.6800 0.141 0.141 0.143 0.141 0.141 1,949,152 0.1409 -1.45%
2009-02-10 0 0.690 0.690 0.700 0.680 0.690 104,000 71,720 0.6896 0.143 0.143 0.145 0.141 0.143 501,762 0.1429 2.99%
2009-02-09 0 0.670 0.670 0.700 0.670 0.700 628,000 429,040 0.6832 0.139 0.139 0.145 0.139 0.145 3,029,870 0.1416 -1.47%
2009-02-06 0 0.680 0.670 0.680 0.670 0.690 196,000 132,200 0.6745 0.141 0.139 0.141 0.139 0.143 945,628 0.1398 0.00%
2009-02-05 0 0.680 0.680 0.690 0.680 0.690 200,000 137,000 0.6850 0.141 0.141 0.143 0.141 0.143 964,927 0.1420 0.00%
2009-02-04 0 0.680 0.670 0.680 0.670 0.690 188,000 126,840 0.6747 0.141 0.139 0.141 0.139 0.143 907,031 0.1398 1.49%
2009-02-03 0 0.670 0.660 0.690 0.670 0.670 100,000 67,000 0.6700 0.139 0.137 0.143 0.139 0.139 482,463 0.1389 0.00%
2009-02-02 0 0.670 0.660 0.690 0.670 0.670 264,000 176,880 0.6700 0.139 0.137 0.143 0.139 0.139 1,273,703 0.1389 -2.90%
2009-01-30 0 0.690 0.670 0.690 - - 0 0 - 0.143 0.139 0.143 - - 0 - -1.43%
2009-01-29 0 0.700 0.670 0.700 0.660 0.700 344,000 234,240 0.6809 0.145 0.139 0.145 0.137 0.145 1,659,674 0.1411 6.06%
2009-01-23 0 0.660 0.660 0.680 0.660 0.670 80,000 53,040 0.6630 0.137 0.137 0.141 0.137 0.139 385,971 0.1374 0.00%
2009-01-22 0 0.660 0.660 0.670 0.650 0.670 612,000 403,920 0.6600 0.137 0.137 0.139 0.135 0.139 2,952,676 0.1368 -1.49%
2009-01-21 0 0.670 0.670 0.680 0.660 0.680 324,000 218,840 0.6754 0.139 0.139 0.141 0.137 0.141 1,563,181 0.1400 -1.47%
2009-01-20 0 0.680 0.680 0.690 0.680 0.680 72,000 48,960 0.6800 0.141 0.141 0.143 0.141 0.141 347,374 0.1409 -1.45%
2009-01-19 0 0.690 0.680 0.700 0.690 0.690 140,000 96,600 0.6900 0.143 0.141 0.145 0.143 0.143 675,449 0.1430 0.00%
2009-01-16 0 0.690 0.680 0.700 0.680 0.690 160,000 109,400 0.6838 0.143 0.141 0.145 0.141 0.143 771,941 0.1417 1.47%
2009-01-15 0 0.680 0.680 0.690 0.670 0.700 404,000 276,960 0.6855 0.141 0.141 0.143 0.139 0.145 1,949,152 0.1421 0.00%
2009-01-14 0 0.680 0.680 0.700 0.680 0.680 40,000 27,200 0.6800 0.141 0.141 0.145 0.141 0.141 192,985 0.1409 1.49%
2009-01-13 0 0.670 0.670 0.680 0.670 0.670 40,000 27,000 0.6750 0.139 0.139 0.141 0.139 0.139 192,985 0.1399 -1.47%
2009-01-12 0 0.680 0.670 0.700 0.670 0.690 116,000 78,880 0.6800 0.141 0.139 0.145 0.139 0.143 559,657 0.1409 -1.45%
2009-01-09 0 0.690 0.690 0.700 0.690 0.690 180,000 124,200 0.6900 0.143 0.143 0.145 0.143 0.143 868,434 0.1430 -1.43%
2009-01-08 0 0.700 0.690 0.700 0.680 0.700 1,464,000 1,005,000 0.6865 0.145 0.143 0.145 0.141 0.145 7,063,263 0.1423 0.00%
2009-01-07 0 0.700 0.690 0.700 0.690 0.700 492,000 340,720 0.6925 0.145 0.143 0.145 0.143 0.145 2,373,720 0.1435 0.00%
2009-01-06 0 0.700 0.690 0.700 0.680 0.700 748,000 512,800 0.6856 0.145 0.143 0.145 0.141 0.145 3,608,826 0.1421 0.00%
2009-01-05 0 0.700 0.690 0.700 0.690 0.700 68,000 47,200 0.6941 0.145 0.143 0.145 0.143 0.145 328,075 0.1439 0.00%
2009-01-02 0 0.700 0.690 0.700 - - 0 0 - 0.145 0.143 0.145 - - 0 - 0.00%
2008-12-31 0 0.700 0.690 0.700 0.690 0.700 104,000 71,800 0.6904 0.145 0.143 0.145 0.143 0.145 501,762 0.1431 0.00%
2008-12-30 0 0.700 0.690 0.700 0.690 0.700 208,000 144,600 0.6952 0.145 0.143 0.145 0.143 0.145 1,003,524 0.1441 0.00%
2008-12-29 0 0.700 0.690 0.700 0.680 0.700 108,000 74,320 0.6881 0.145 0.143 0.145 0.141 0.145 521,060 0.1426 1.45%
2008-12-24 0 0.690 0.680 0.690 0.680 0.690 76,000 51,920 0.6832 0.143 0.141 0.143 0.141 0.143 366,672 0.1416 0.00%
2008-12-23 0 0.690 0.680 0.690 0.680 0.700 452,000 312,840 0.6921 0.143 0.141 0.143 0.141 0.145 2,180,734 0.1435 1.47%
2008-12-22 0 0.680 0.690 0.700 0.680 0.690 168,000 115,880 0.6898 0.141 0.143 0.145 0.141 0.143 810,538 0.1430 -1.45%
2008-12-19 0 0.690 0.670 0.700 0.690 0.690 124,000 85,560 0.6900 0.143 0.139 0.145 0.143 0.143 598,255 0.1430 0.00%
2008-12-18 0 0.690 0.690 0.700 0.680 0.700 264,000 182,600 0.6917 0.143 0.143 0.145 0.141 0.145 1,273,703 0.1434 0.00%
2008-12-17 0 0.690 0.690 0.700 0.690 0.700 704,000 487,760 0.6928 0.143 0.143 0.145 0.143 0.145 3,396,542 0.1436 0.00%
2008-12-16 0 0.690 0.690 0.700 0.690 0.700 328,000 228,600 0.6970 0.143 0.143 0.145 0.143 0.145 1,582,480 0.1445 -1.43%
2008-12-15 0 0.700 0.690 0.700 0.700 0.710 288,000 201,680 0.7003 0.145 0.143 0.145 0.145 0.147 1,389,494 0.1451 0.00%
2008-12-12 0 0.700 0.690 0.700 0.690 0.750 832,000 591,240 0.7106 0.145 0.143 0.145 0.143 0.155 4,014,095 0.1473 0.00%
2008-12-11 0 0.700 0.690 0.700 0.690 0.700 168,000 117,560 0.6998 0.145 0.143 0.145 0.143 0.145 810,538 0.1450 -1.41%
2008-12-10 0 0.710 0.690 0.710 0.690 0.710 624,000 436,960 0.7003 0.147 0.143 0.147 0.143 0.147 3,010,571 0.1451 2.90%
2008-12-09 0 0.690 0.690 0.710 0.690 0.710 304,000 212,360 0.6986 0.143 0.143 0.147 0.143 0.147 1,466,689 0.1448 -2.82%
2008-12-08 0 0.710 0.690 0.710 0.700 0.710 700,000 490,600 0.7009 0.147 0.143 0.147 0.145 0.147 3,377,243 0.1453 2.90%
2008-12-05 0 0.690 0.690 0.700 0.690 0.700 324,000 224,760 0.6937 0.143 0.143 0.145 0.143 0.145 1,563,181 0.1438 0.00%
2008-12-04 0 0.690 0.690 0.700 0.690 0.700 384,000 266,480 0.6940 0.143 0.143 0.145 0.143 0.145 1,852,659 0.1438 -1.43%
2008-12-03 0 0.700 0.690 0.700 0.700 0.700 48,000 33,600 0.7000 0.145 0.143 0.145 0.145 0.145 231,582 0.1451 0.00%
2008-12-02 0 0.700 0.700 0.710 0.700 0.700 172,000 120,400 0.7000 0.145 0.145 0.147 0.145 0.145 829,837 0.1451 -1.41%
2008-12-01 0 0.710 0.690 0.710 0.700 0.710 200,000 140,400 0.7020 0.147 0.143 0.147 0.145 0.147 964,927 0.1455 1.43%
2008-11-28 0 0.700 0.690 0.700 0.700 0.710 100,000 70,400 0.7040 0.145 0.143 0.145 0.145 0.147 482,463 0.1459 -1.41%
2008-11-27 0 0.710 0.700 0.710 0.700 0.710 100,000 70,600 0.7060 0.147 0.145 0.147 0.145 0.147 482,463 0.1463 1.43%
2008-11-26 0 0.700 0.670 0.710 0.670 0.730 1,028,000 722,520 0.7028 0.145 0.139 0.147 0.139 0.151 4,959,723 0.1457 2.94%
2008-11-25 0 0.680 0.670 0.690 0.680 0.700 400,000 274,400 0.6860 0.141 0.139 0.143 0.141 0.145 1,929,853 0.1422 -1.45%
2008-11-24 0 0.690 0.690 0.700 0.690 0.690 272,000 187,680 0.6900 0.143 0.143 0.145 0.143 0.143 1,312,300 0.1430 1.47%
2008-11-21 0 0.680 0.680 0.690 0.650 0.680 108,000 71,160 0.6589 0.141 0.141 0.143 0.135 0.141 521,060 0.1366 1.49%
2008-11-20 0 0.670 0.650 0.670 0.630 0.670 1,264,000 836,080 0.6615 0.139 0.135 0.139 0.131 0.139 6,098,336 0.1371 -2.90%
2008-11-19 0 0.690 0.680 0.690 0.690 0.690 600,000 414,000 0.6900 0.143 0.141 0.143 0.143 0.143 2,894,780 0.1430 1.47%
2008-11-18 0 0.680 0.680 0.700 0.680 0.680 4,000 2,720 0.6800 0.141 0.141 0.145 0.141 0.141 19,299 0.1409 -4.23%
2008-11-17 0 0.710 0.690 0.710 0.690 0.710 272,000 190,880 0.7018 0.147 0.143 0.147 0.143 0.147 1,312,300 0.1455 2.90%
2008-11-14 0 0.690 0.680 0.690 0.670 0.690 696,000 471,440 0.6774 0.143 0.141 0.143 0.139 0.143 3,357,945 0.1404 1.47%
2008-11-13 0 0.680 0.670 0.690 0.680 0.680 476,000 323,680 0.6800 0.141 0.139 0.143 0.141 0.141 2,296,525 0.1409 0.00%
2008-11-12 0 0.680 0.670 0.690 0.680 0.690 964,000 656,920 0.6815 0.141 0.139 0.143 0.141 0.143 4,650,947 0.1412 0.00%
2008-11-11 0 0.680 0.670 0.690 0.660 0.690 364,000 246,680 0.6777 0.141 0.139 0.143 0.137 0.143 1,756,167 0.1405 -2.86%
2008-11-10 0 0.700 0.680 0.700 0.680 0.700 720,000 493,840 0.6859 0.145 0.141 0.145 0.141 0.145 3,473,736 0.1422 1.45%
2008-11-07 0 0.690 0.670 0.690 0.660 0.690 60,000 40,960 0.6827 0.143 0.139 0.143 0.137 0.143 289,478 0.1415 1.47%
2008-11-06 0 0.680 0.680 0.700 0.680 0.700 28,000 19,360 0.6914 0.141 0.141 0.145 0.141 0.145 135,090 0.1433 -2.86%
2008-11-05 0 0.700 0.680 0.700 0.680 0.700 900,000 615,040 0.6834 0.145 0.141 0.145 0.141 0.145 4,342,170 0.1416 1.45%
2008-11-04 0 0.690 0.680 0.690 0.690 0.690 24,000 16,560 0.6900 0.143 0.141 0.143 0.143 0.143 115,791 0.1430 -1.43%
2008-11-03 0 0.700 0.680 0.710 0.650 0.700 1,152,000 771,120 0.6694 0.145 0.141 0.147 0.135 0.145 5,557,978 0.1387 6.06%
2008-10-31 0 0.660 0.660 0.670 0.650 0.660 300,000 196,000 0.6533 0.137 0.137 0.139 0.135 0.137 1,447,390 0.1354 -1.49%
2008-10-30 0 0.670 0.650 0.670 0.630 0.670 720,000 470,800 0.6539 0.139 0.135 0.139 0.131 0.139 3,473,736 0.1355 1.52%
2008-10-29 0 0.660 0.630 0.660 0.620 0.660 584,000 374,560 0.6414 0.137 0.131 0.137 0.129 0.137 2,817,586 0.1329 1.54%
2008-10-28 0 0.650 0.630 0.650 0.600 0.650 1,820,000 1,147,200 0.6303 0.135 0.131 0.135 0.124 0.135 8,780,833 0.1306 0.00%
2008-10-27 0 0.650 0.650 0.660 0.600 0.680 860,000 559,800 0.6509 0.135 0.135 0.137 0.124 0.141 4,149,185 0.1349 -5.80%
2008-10-24 0 0.690 0.670 0.690 0.670 0.690 392,000 265,560 0.6774 0.143 0.139 0.143 0.139 0.143 1,891,256 0.1404 0.00%
2008-10-23 0 0.690 0.680 0.690 0.670 0.690 568,000 385,400 0.6785 0.143 0.141 0.143 0.139 0.143 2,740,392 0.1406 0.00%
2008-10-22 0 0.690 0.680 0.700 0.680 0.700 632,000 434,840 0.6880 0.143 0.141 0.145 0.141 0.145 3,049,168 0.1426 -1.43%
2008-10-21 0 0.700 0.680 0.700 0.680 0.700 564,000 391,120 0.6935 0.145 0.141 0.145 0.141 0.145 2,721,093 0.1437 0.00%
2008-10-20 0 0.700 0.680 0.700 0.700 0.700 96,000 67,200 0.7000 0.145 0.141 0.145 0.145 0.145 463,165 0.1451 0.00%
2008-10-17 0 0.700 0.660 0.700 0.670 0.700 380,000 261,000 0.6868 0.145 0.137 0.145 0.139 0.145 1,833,361 0.1424 1.45%
2008-10-16 0 0.690 0.660 0.690 0.660 0.690 1,368,000 921,720 0.6738 0.143 0.137 0.143 0.137 0.143 6,600,098 0.1397 -1.43%
2008-10-15 0 0.700 0.690 0.710 0.690 0.700 248,000 173,200 0.6984 0.145 0.143 0.147 0.143 0.145 1,196,509 0.1448 0.00%
2008-10-14 0 0.700 0.690 0.700 0.700 0.700 208,000 145,600 0.7000 0.145 0.143 0.145 0.145 0.145 1,003,524 0.1451 0.00%
2008-10-13 0 0.700 0.690 0.700 0.690 0.700 232,000 162,320 0.6997 0.145 0.143 0.145 0.143 0.145 1,119,315 0.1450 0.00%
2008-10-10 0 0.700 0.680 0.700 0.670 0.700 552,000 379,760 0.6880 0.145 0.141 0.145 0.139 0.145 2,663,198 0.1426 -2.78%
2008-10-09 0 0.720 0.700 0.720 0.700 0.730 640,000 458,880 0.7170 0.149 0.145 0.149 0.145 0.151 3,087,765 0.1486 2.86%
2008-10-08 0 0.700 0.690 0.700 0.700 0.710 856,000 601,960 0.7032 0.145 0.143 0.145 0.145 0.147 4,129,886 0.1458 -4.11%
2008-10-06 0 0.730 0.730 0.740 0.720 0.730 272,000 198,160 0.7285 0.151 0.151 0.153 0.149 0.151 1,312,300 0.1510 -1.35%
2008-10-03 0 0.740 0.730 0.740 0.720 0.740 120,000 88,200 0.7350 0.153 0.151 0.153 0.149 0.153 578,956 0.1523 -1.33%
2008-10-02 0 0.750 0.730 0.740 0.730 0.750 600,000 441,760 0.7363 0.155 0.151 0.153 0.151 0.155 2,894,780 0.1526 1.35%
2008-09-30 0 0.740 0.730 0.740 0.720 0.740 264,000 193,680 0.7336 0.153 0.151 0.153 0.149 0.153 1,273,703 0.1521 -1.33%
2008-09-29 0 0.750 0.730 0.750 0.740 0.750 440,000 326,960 0.7431 0.155 0.151 0.155 0.153 0.155 2,122,839 0.1540 0.00%
2008-09-26 0 0.750 0.740 0.750 0.730 0.750 508,000 375,440 0.7391 0.155 0.153 0.155 0.151 0.155 2,450,914 0.1532 1.35%
2008-09-25 0 0.740 0.730 0.750 0.740 0.740 232,000 171,680 0.7400 0.153 0.151 0.155 0.153 0.153 1,119,315 0.1534 0.00%
2008-09-24 0 0.740 0.720 0.750 0.700 0.750 1,184,000 865,080 0.7306 0.153 0.149 0.155 0.145 0.155 5,712,366 0.1514 -1.33%
2008-09-23 0 0.750 0.730 0.750 0.730 0.750 720,000 530,040 0.7362 0.155 0.151 0.155 0.151 0.155 3,473,736 0.1526 2.74%
2008-09-22 0 0.730 0.730 0.740 0.730 0.730 20,000 14,600 0.7300 0.151 0.151 0.153 0.151 0.151 96,493 0.1513 0.00%
2008-09-19 0 0.730 0.730 0.740 0.730 0.750 144,000 107,760 0.7483 0.151 0.151 0.153 0.151 0.155 694,747 0.1551 -2.67%
2008-09-18 0 0.750 0.720 0.750 0.710 0.750 1,100,000 802,400 0.7295 0.155 0.149 0.155 0.147 0.155 5,307,097 0.1512 0.00%
2008-09-17 0 0.750 0.730 0.750 0.730 0.750 240,000 176,120 0.7338 0.155 0.151 0.155 0.151 0.155 1,157,912 0.1521 0.00%
2008-09-16 0 0.750 0.740 0.750 0.740 0.760 204,000 151,880 0.7445 0.155 0.153 0.155 0.153 0.158 984,225 0.1543 -3.85%
2008-09-12 0 0.780 0.750 0.780 0.770 0.780 660,000 509,200 0.7715 0.162 0.155 0.162 0.160 0.162 3,184,258 0.1599 1.30%
2008-09-11 0 0.770 0.760 0.770 0.750 0.780 844,000 647,040 0.7666 0.160 0.158 0.160 0.155 0.162 4,071,991 0.1589 0.00%
2008-09-10 0 0.770 0.740 0.770 0.750 0.770 180,000 135,800 0.7544 0.160 0.153 0.160 0.155 0.160 868,434 0.1564 0.00%
2008-09-09 0 0.770 0.760 0.770 0.750 0.780 544,000 414,600 0.7621 0.160 0.158 0.160 0.155 0.162 2,624,601 0.1580 1.32%
2008-09-08 0 0.760 0.750 0.760 0.750 0.760 160,000 120,400 0.7525 0.158 0.155 0.158 0.155 0.158 771,941 0.1560 0.00%
2008-09-05 0 0.760 0.710 0.760 0.720 0.760 828,000 617,080 0.7453 0.158 0.147 0.158 0.149 0.158 3,994,796 0.1545 -1.30%
2008-09-04 0 0.770 0.750 0.770 0.750 0.770 500,000 377,000 0.7540 0.160 0.155 0.160 0.155 0.160 2,412,317 0.1563 1.05%
2008-09-03 0 0.780 0.750 0.780 0.730 0.790 1,088,000 819,400 0.7531 0.158 0.152 0.158 0.148 0.160 5,373,198 0.1525 6.85%
2008-09-02 0 0.730 0.730 0.740 0.730 0.750 832,000 613,880 0.7378 0.148 0.148 0.150 0.148 0.152 4,108,916 0.1494 -2.67%
2008-09-01 0 0.750 0.740 0.750 0.740 0.750 256,000 190,360 0.7436 0.152 0.150 0.152 0.150 0.152 1,264,282 0.1506 -1.32%
2008-08-29 0 0.760 0.740 0.760 0.740 0.760 904,000 675,560 0.7473 0.154 0.150 0.154 0.150 0.154 4,464,495 0.1513 0.00%
2008-08-28 0 0.760 0.750 0.760 0.750 0.770 1,556,000 1,178,880 0.7576 0.154 0.152 0.154 0.152 0.156 7,684,463 0.1534 -1.30%
2008-08-27 0 0.770 0.760 0.770 0.760 0.770 540,000 412,920 0.7647 0.156 0.154 0.156 0.154 0.156 2,666,845 0.1548 0.00%
2008-08-26 0 0.770 0.760 0.770 0.770 0.790 284,000 220,280 0.7756 0.156 0.154 0.156 0.156 0.160 1,402,563 0.1571 -2.53%
2008-08-25 0 0.790 0.770 0.790 0.760 0.790 1,060,000 816,280 0.7701 0.160 0.156 0.160 0.154 0.160 5,234,917 0.1559 1.28%
2008-08-21 0 0.780 0.770 0.790 0.770 0.800 304,000 239,320 0.7872 0.158 0.156 0.160 0.156 0.162 1,501,335 0.1594 1.30%
2008-08-20 0 0.770 0.770 0.780 0.750 0.780 468,000 358,520 0.7661 0.156 0.156 0.158 0.152 0.158 2,311,265 0.1551 1.32%
2008-08-19 0 0.760 0.760 0.770 0.760 0.780 964,000 734,880 0.7623 0.154 0.154 0.156 0.154 0.158 4,760,811 0.1544 -1.30%
2008-08-18 0 0.770 0.760 0.780 0.750 0.780 172,000 132,600 0.7709 0.156 0.154 0.158 0.152 0.158 849,439 0.1561 1.32%
2008-08-15 0 0.760 0.760 0.770 0.760 0.770 72,000 55,080 0.7650 0.154 0.154 0.156 0.154 0.156 355,579 0.1549 -1.30%
2008-08-14 0 0.770 0.760 0.780 0.750 0.780 540,000 412,960 0.7647 0.156 0.154 0.158 0.152 0.158 2,666,845 0.1548 1.32%
2008-08-13 0 0.760 0.750 0.770 0.750 0.760 248,000 188,200 0.7589 0.154 0.152 0.156 0.152 0.154 1,224,773 0.1537 -2.56%
2008-08-12 0 0.780 0.760 0.780 0.760 0.780 252,000 193,480 0.7678 0.158 0.154 0.158 0.154 0.158 1,244,527 0.1555 1.30%
2008-08-11 0 0.770 0.770 0.780 0.730 0.780 516,000 392,160 0.7600 0.156 0.156 0.158 0.148 0.158 2,548,318 0.1539 2.67%
2008-08-08 0 0.750 0.740 0.760 0.730 0.760 1,956,000 1,455,840 0.7443 0.152 0.150 0.154 0.148 0.154 9,659,904 0.1507 -1.32%
2008-08-07 0 0.760 0.760 0.770 0.760 0.770 564,000 431,880 0.7657 0.154 0.154 0.156 0.154 0.156 2,785,371 0.1551 -2.56%
2008-08-05 0 0.780 0.760 0.780 0.760 0.780 580,000 447,240 0.7711 0.158 0.154 0.158 0.154 0.158 2,864,389 0.1561 0.00%
2008-08-04 0 0.780 0.770 0.780 0.770 0.780 84,000 65,120 0.7752 0.158 0.156 0.158 0.156 0.158 414,842 0.1570 1.30%
2008-08-01 0 0.770 0.770 0.780 0.770 0.780 224,000 172,640 0.7707 0.156 0.156 0.158 0.156 0.158 1,106,247 0.1561 -1.28%
2008-07-31 0 0.780 0.770 0.790 0.770 0.790 188,000 147,320 0.7836 0.158 0.156 0.160 0.156 0.160 928,457 0.1587 -1.27%
2008-07-30 0 0.790 0.790 0.800 0.790 0.790 40,000 31,600 0.7900 0.160 0.160 0.162 0.160 0.160 197,544 0.1600 0.00%
2008-07-29 0 0.790 0.780 0.790 0.780 0.790 256,000 200,840 0.7845 0.160 0.158 0.160 0.158 0.160 1,264,282 0.1589 0.00%
2008-07-28 0 0.790 0.780 0.800 0.790 0.800 64,000 50,960 0.7963 0.160 0.158 0.162 0.160 0.162 316,070 0.1612 1.28%
2008-07-25 0 0.780 0.780 0.800 0.780 0.780 28,000 22,240 0.7943 0.158 0.158 0.162 0.158 0.158 138,281 0.1608 0.00%
2008-07-24 0 0.780 0.780 0.800 0.780 0.790 460,000 360,960 0.7847 0.158 0.158 0.162 0.158 0.160 2,271,756 0.1589 -1.27%
2008-07-23 0 0.790 0.790 0.800 0.790 0.790 232,000 183,280 0.7900 0.160 0.160 0.162 0.160 0.160 1,145,755 0.1600 0.00%
2008-07-22 0 0.790 0.780 0.790 0.790 0.790 60,000 47,400 0.7900 0.160 0.158 0.160 0.160 0.160 296,316 0.1600 0.00%
2008-07-21 0 0.790 0.790 0.800 0.790 0.790 40,000 31,600 0.7900 0.160 0.160 0.162 0.160 0.160 197,544 0.1600 -1.25%
2008-07-18 0 0.800 0.790 0.800 0.770 0.800 688,000 540,800 0.7860 0.162 0.160 0.162 0.156 0.162 3,397,757 0.1592 5.26%
2008-07-17 0 0.760 0.760 0.780 0.760 0.810 396,000 305,840 0.7723 0.154 0.154 0.158 0.154 0.164 1,955,686 0.1564 -3.80%
2008-07-16 0 0.790 0.780 0.790 0.780 0.790 140,000 109,960 0.7854 0.160 0.158 0.160 0.158 0.160 691,404 0.1590 1.28%
2008-07-15 0 0.780 0.770 0.790 0.770 0.800 496,000 389,880 0.7860 0.158 0.156 0.160 0.156 0.162 2,449,546 0.1592 -2.50%
2008-07-14 0 0.800 0.800 0.810 0.790 0.790 32,000 25,280 0.7900 0.162 0.162 0.164 0.160 0.160 158,035 0.1600 -2.44%
2008-07-11 0 0.820 0.800 0.820 0.800 0.820 1,192,000 972,120 0.8155 0.166 0.162 0.166 0.162 0.166 5,886,812 0.1651 1.23%
2008-07-10 0 0.810 0.800 0.810 0.800 0.820 336,000 272,760 0.8118 0.164 0.162 0.164 0.162 0.166 1,659,370 0.1644 -1.22%
2008-07-09 0 0.820 0.810 0.820 0.800 0.820 644,000 522,600 0.8115 0.166 0.164 0.166 0.162 0.166 3,180,459 0.1643 2.50%
2008-07-08 0 0.800 0.790 0.810 0.800 0.800 344,000 275,200 0.8000 0.162 0.160 0.164 0.162 0.162 1,698,879 0.1620 -1.23%
2008-07-07 0 0.810 0.800 0.820 0.800 0.810 260,000 209,080 0.8042 0.164 0.162 0.166 0.162 0.164 1,284,036 0.1628 1.25%
2008-07-04 0 0.800 0.790 0.810 0.800 0.800 412,000 329,600 0.8000 0.162 0.160 0.164 0.162 0.162 2,034,704 0.1620 0.00%
2008-07-03 0 0.800 0.790 0.800 0.800 0.800 204,000 163,200 0.8000 0.162 0.160 0.162 0.162 0.162 1,007,475 0.1620 0.00%
2008-07-02 0 0.800 0.790 0.800 0.790 0.810 96,000 76,480 0.7967 0.162 0.160 0.162 0.160 0.164 474,106 0.1613 -1.23%
2008-06-30 0 0.810 0.790 0.810 0.790 0.810 200,000 159,600 0.7980 0.164 0.160 0.164 0.160 0.164 987,720 0.1616 2.53%
2008-06-27 0 0.790 0.790 0.800 0.790 0.800 184,000 145,600 0.7913 0.160 0.160 0.162 0.160 0.162 908,703 0.1602 -1.25%
2008-06-26 0 0.800 0.800 0.810 0.800 0.810 260,000 208,400 0.8015 0.162 0.162 0.164 0.162 0.164 1,284,036 0.1623 0.00%
2008-06-25 0 0.800 0.800 0.810 0.790 0.800 148,000 117,800 0.7959 0.162 0.162 0.164 0.160 0.162 730,913 0.1612 0.00%
2008-06-24 0 0.800 0.800 0.810 0.790 0.800 476,000 378,280 0.7947 0.162 0.162 0.164 0.160 0.162 2,350,774 0.1609 -1.23%
2008-06-23 0 0.810 0.800 0.810 0.790 0.810 244,000 195,760 0.8023 0.164 0.162 0.164 0.160 0.164 1,205,019 0.1625 2.53%
2008-06-20 0 0.790 0.790 0.810 0.790 0.810 732,000 585,920 0.8004 0.160 0.160 0.164 0.160 0.164 3,615,056 0.1621 -1.25%
2008-06-19 0 0.800 0.790 0.810 0.800 0.810 372,000 300,320 0.8073 0.162 0.160 0.164 0.162 0.164 1,837,160 0.1635 -2.44%
2008-06-18 0 0.820 0.810 0.820 0.820 0.820 32,000 26,240 0.8200 0.166 0.164 0.166 0.166 0.166 158,035 0.1660 1.23%
2008-06-17 0 0.810 0.810 0.820 0.810 0.830 1,060,000 876,920 0.8273 0.164 0.164 0.166 0.164 0.168 5,234,917 0.1675 -1.22%
2008-06-16 0 0.820 0.810 0.820 0.800 0.820 144,000 116,520 0.8092 0.166 0.164 0.166 0.162 0.166 711,159 0.1638 1.23%
2008-06-13 0 0.810 0.810 0.830 0.800 0.810 232,000 187,680 0.8090 0.164 0.164 0.168 0.162 0.164 1,145,755 0.1638 0.00%
2008-06-12 0 0.810 0.810 0.820 0.810 0.820 184,000 149,400 0.8120 0.164 0.164 0.166 0.164 0.166 908,703 0.1644 0.00%
2008-06-11 0 0.810 0.810 0.820 0.810 0.820 276,000 224,960 0.8151 0.164 0.164 0.166 0.164 0.166 1,363,054 0.1650 -1.22%
2008-06-10 0 0.820 0.810 0.830 0.810 0.830 704,000 576,320 0.8186 0.166 0.164 0.168 0.164 0.168 3,476,775 0.1658 -2.38%
2008-06-06 0 0.840 0.830 0.840 0.830 0.850 692,000 581,200 0.8399 0.170 0.168 0.170 0.168 0.172 3,417,512 0.1701 0.00%
2008-06-05 0 0.840 0.830 0.850 0.840 0.840 788,000 661,920 0.8400 0.170 0.168 0.172 0.170 0.170 3,891,618 0.1701 0.00%
2008-06-04 0 0.840 0.830 0.850 0.820 0.850 456,000 382,200 0.8382 0.170 0.168 0.172 0.166 0.172 2,252,002 0.1697 1.20%
2008-06-03 0 0.830 0.830 0.840 0.830 0.830 592,000 491,360 0.8300 0.168 0.168 0.170 0.168 0.168 2,923,652 0.1681 -2.35%
2008-06-02 0 0.850 0.820 0.850 0.810 0.850 740,000 612,640 0.8279 0.172 0.166 0.172 0.164 0.172 3,654,565 0.1676 4.94%
2008-05-30 0 0.810 0.800 0.820 0.800 0.810 236,000 191,000 0.8093 0.164 0.162 0.166 0.162 0.164 1,165,510 0.1639 0.00%
2008-05-29 0 0.810 0.800 0.810 0.810 0.830 196,000 159,320 0.8129 0.164 0.162 0.164 0.164 0.168 967,966 0.1646 -1.22%
2008-05-28 0 0.820 0.810 0.830 0.810 0.820 400,000 325,480 0.8137 0.166 0.164 0.168 0.164 0.166 1,975,440 0.1648 1.23%
2008-05-27 0 0.810 0.800 0.810 0.810 0.810 80,000 64,800 0.8100 0.164 0.162 0.164 0.164 0.164 395,088 0.1640 1.25%
2008-05-26 0 0.800 0.790 0.820 0.800 0.820 212,000 170,640 0.8049 0.162 0.160 0.166 0.162 0.166 1,046,983 0.1630 -1.23%
2008-05-23 0 0.810 0.800 0.820 - - 0 0 - 0.164 0.162 0.166 - - 0 - 0.00%
2008-05-22 0 0.810 0.810 0.820 0.800 0.810 52,000 41,680 0.8015 0.164 0.164 0.166 0.162 0.164 256,807 0.1623 -2.41%
2008-05-21 0 0.830 0.810 0.830 0.820 0.830 284,000 233,280 0.8214 0.168 0.164 0.168 0.166 0.168 1,402,563 0.1663 0.00%
2008-05-20 0 0.830 0.820 0.830 0.810 0.830 316,000 259,920 0.8225 0.168 0.166 0.168 0.164 0.168 1,560,598 0.1666 0.00%
2008-05-19 0 0.830 0.810 0.830 0.820 0.830 228,000 188,080 0.8249 0.168 0.164 0.168 0.166 0.168 1,126,001 0.1670 1.22%
2008-05-16 0 0.820 0.810 0.820 0.810 0.820 108,000 87,960 0.8144 0.166 0.164 0.166 0.164 0.166 533,369 0.1649 0.00%
2008-05-15 0 0.820 0.820 0.830 0.820 0.820 140,000 114,880 0.8206 0.166 0.166 0.168 0.166 0.166 691,404 0.1662 0.00%
2008-05-14 0 0.820 0.820 0.830 0.810 0.820 212,000 173,640 0.8191 0.166 0.166 0.168 0.164 0.166 1,046,983 0.1658 0.00%
2008-05-13 0 0.820 0.810 0.820 0.810 0.830 92,000 75,440 0.8200 0.166 0.164 0.166 0.164 0.168 454,351 0.1660 -1.20%
2008-05-09 0 0.830 0.830 0.840 0.810 0.830 344,000 283,640 0.8245 0.168 0.168 0.170 0.164 0.168 1,698,879 0.1670 0.00%
2008-05-08 0 0.830 0.810 0.830 0.780 0.830 208,000 168,520 0.8102 0.168 0.164 0.168 0.158 0.168 1,027,229 0.1641 3.75%
2008-05-07 0 0.800 0.800 0.810 0.800 0.810 640,000 514,520 0.8039 0.162 0.162 0.164 0.162 0.164 3,160,705 0.1628 -3.61%
2008-05-06 0 0.830 0.810 0.830 0.830 0.830 84,000 69,720 0.8300 0.168 0.164 0.168 0.168 0.168 414,842 0.1681 0.00%
2008-05-05 0 0.830 0.810 0.840 0.830 0.830 368,000 305,440 0.8300 0.168 0.164 0.170 0.168 0.168 1,817,405 0.1681 1.22%
2008-05-02 0 0.820 0.810 0.830 0.820 0.840 284,000 234,280 0.8249 0.166 0.164 0.168 0.166 0.170 1,402,563 0.1670 -0.24%
2008-04-30 0 0.860 0.860 0.870 0.840 0.870 1,260,000 1,084,200 0.8605 0.166 0.166 0.168 0.163 0.168 6,510,302 0.1665 2.38%
2008-04-29 0 0.840 0.820 0.840 0.800 0.840 1,204,000 980,320 0.8142 0.163 0.159 0.163 0.155 0.163 6,220,955 0.1576 2.44%
2008-04-28 0 0.820 0.810 0.820 0.810 0.830 1,132,000 924,280 0.8165 0.159 0.157 0.159 0.157 0.161 5,848,938 0.1580 -1.20%
2008-04-25 0 0.830 0.830 0.840 0.820 0.850 1,600,000 1,332,880 0.8331 0.161 0.161 0.163 0.159 0.165 8,267,050 0.1612 -1.19%
2008-04-24 0 0.840 0.840 0.850 0.840 0.850 532,000 449,200 0.8444 0.163 0.163 0.165 0.163 0.165 2,748,794 0.1634 -1.18%
2008-04-23 0 0.850 0.830 0.850 0.830 0.850 612,000 513,600 0.8392 0.165 0.161 0.165 0.161 0.165 3,162,147 0.1624 1.19%
2008-04-22 0 0.840 0.830 0.840 0.820 0.840 496,000 412,200 0.8310 0.163 0.161 0.163 0.159 0.163 2,562,785 0.1608 0.00%
2008-04-21 0 0.840 0.830 0.840 0.820 0.840 360,000 299,000 0.8306 0.163 0.161 0.163 0.159 0.163 1,860,086 0.1607 0.00%
2008-04-18 0 0.840 0.810 0.840 0.820 0.840 200,000 166,280 0.8314 0.163 0.157 0.163 0.159 0.163 1,033,381 0.1609 1.20%
2008-04-17 0 0.830 0.820 0.830 0.810 0.840 504,000 417,240 0.8279 0.161 0.159 0.161 0.157 0.163 2,604,121 0.1602 1.22%
2008-04-16 0 0.820 0.810 0.820 0.800 0.820 816,000 654,000 0.8015 0.159 0.157 0.159 0.155 0.159 4,216,195 0.1551 2.50%
2008-04-15 0 0.800 0.800 0.810 0.800 0.810 100,000 80,160 0.8016 0.155 0.155 0.157 0.155 0.157 516,691 0.1551 -1.23%
2008-04-14 0 0.810 0.810 0.820 0.770 0.810 464,000 371,000 0.7996 0.157 0.157 0.159 0.149 0.157 2,397,444 0.1547 1.25%
2008-04-11 0 0.800 0.790 0.800 0.780 0.800 612,000 486,640 0.7952 0.155 0.153 0.155 0.151 0.155 3,162,147 0.1539 0.00%
2008-04-10 0 0.800 0.800 0.810 0.800 0.800 188,000 150,400 0.8000 0.155 0.155 0.157 0.155 0.155 971,378 0.1548 0.00%
2008-04-09 0 0.800 0.800 0.810 0.800 0.810 452,000 363,000 0.8031 0.155 0.155 0.157 0.155 0.157 2,335,442 0.1554 0.00%
2008-04-08 0 0.800 0.810 0.820 0.800 0.830 500,000 406,320 0.8126 0.155 0.157 0.159 0.155 0.161 2,583,453 0.1573 -2.44%
2008-04-07 0 0.820 0.830 0.840 0.820 0.840 444,000 368,760 0.8305 0.159 0.161 0.163 0.159 0.163 2,294,106 0.1607 -2.38%
2008-04-03 0 0.840 0.820 0.840 0.820 0.840 772,000 638,480 0.8270 0.163 0.159 0.163 0.159 0.163 3,988,852 0.1601 2.44%
2008-04-02 0 0.820 0.820 0.830 0.820 0.830 472,000 388,640 0.8234 0.159 0.159 0.161 0.159 0.161 2,438,780 0.1594 0.00%
2008-04-01 0 0.820 0.810 0.820 0.820 0.830 56,000 46,240 0.8257 0.159 0.157 0.159 0.159 0.161 289,347 0.1598 1.23%
2008-03-31 0 0.810 0.810 0.830 0.810 0.840 796,000 658,200 0.8269 0.157 0.157 0.161 0.157 0.163 4,112,857 0.1600 -3.57%
2008-03-28 0 0.840 0.830 0.840 0.810 0.840 564,000 463,840 0.8224 0.163 0.161 0.163 0.157 0.163 2,914,135 0.1592 3.70%
2008-03-27 0 0.810 0.800 0.810 0.810 0.810 60,000 48,600 0.8100 0.157 0.155 0.157 0.157 0.157 310,014 0.1568 0.00%
2008-03-26 0 0.810 0.800 0.820 0.810 0.820 604,000 490,960 0.8128 0.157 0.155 0.159 0.157 0.159 3,120,811 0.1573 0.00%
2008-03-25 0 0.810 0.800 0.810 0.780 0.810 484,000 389,200 0.8041 0.157 0.155 0.157 0.151 0.157 2,500,783 0.1556 1.25%
2008-03-20 0 0.800 0.790 0.800 0.750 0.800 1,768,000 1,404,160 0.7942 0.155 0.153 0.155 0.145 0.155 9,135,090 0.1537 0.00%
2008-03-19 0 0.800 0.790 0.810 0.800 0.810 508,000 409,040 0.8052 0.155 0.153 0.157 0.155 0.157 2,624,788 0.1558 -1.23%
2008-03-18 0 0.810 0.810 0.820 0.770 0.830 1,080,000 859,440 0.7958 0.157 0.157 0.159 0.149 0.161 5,580,259 0.1540 0.00%
2008-03-17 0 0.810 0.800 0.830 0.810 0.850 1,480,000 1,228,160 0.8298 0.157 0.155 0.161 0.157 0.165 7,647,021 0.1606 -4.71%
2008-03-14 0 0.850 0.820 0.850 0.810 0.850 1,860,000 1,551,240 0.8340 0.165 0.159 0.165 0.157 0.165 9,610,445 0.1614 3.66%
2008-03-13 0 0.820 0.800 0.820 0.800 0.820 1,680,000 1,363,120 0.8114 0.159 0.155 0.159 0.155 0.159 8,680,402 0.1570 0.00%
2008-03-12 0 0.820 0.810 0.820 0.800 0.830 960,000 787,440 0.8203 0.159 0.157 0.159 0.155 0.161 4,960,230 0.1588 -1.20%
2008-03-11 0 0.830 0.830 0.840 0.830 0.840 828,000 691,440 0.8351 0.161 0.161 0.163 0.161 0.163 4,278,198 0.1616 -2.35%
2008-03-10 0 0.850 0.840 0.860 0.800 0.860 1,816,000 1,535,120 0.8453 0.165 0.163 0.166 0.155 0.166 9,383,102 0.1636 -1.16%
2008-03-07 0 0.860 0.850 0.860 0.820 0.860 1,668,000 1,420,680 0.8517 0.166 0.165 0.166 0.159 0.166 8,618,399 0.1648 1.18%
2008-03-06 0 0.850 0.840 0.850 0.840 0.850 1,200,000 1,018,000 0.8483 0.165 0.163 0.165 0.163 0.165 6,200,287 0.1642 1.19%
2008-03-05 0 0.840 0.840 0.850 0.800 0.850 840,000 700,120 0.8335 0.163 0.163 0.165 0.155 0.165 4,340,201 0.1613 1.20%
2008-03-04 0 0.830 0.830 0.850 0.830 0.860 1,420,000 1,208,320 0.8509 0.161 0.161 0.165 0.161 0.166 7,337,007 0.1647 -2.35%
2008-03-03 0 0.850 0.840 0.850 0.780 0.860 3,396,000 2,865,480 0.8438 0.165 0.163 0.165 0.151 0.166 17,546,813 0.1633 6.25%
2008-02-29 0 0.800 0.800 0.810 0.800 0.810 548,000 441,600 0.8058 0.155 0.155 0.157 0.155 0.157 2,831,465 0.1560 0.00%
2008-02-28 0 0.800 0.800 0.810 0.790 0.810 348,000 278,400 0.8000 0.155 0.155 0.157 0.153 0.157 1,798,083 0.1548 0.00%
2008-02-27 0 0.800 0.790 0.810 0.780 0.820 1,628,998 1,307,688 0.8028 0.155 0.153 0.157 0.151 0.159 8,416,880 0.1554 1.27%
2008-02-26 0 0.790 0.780 0.790 0.760 0.790 1,168,000 902,760 0.7729 0.153 0.151 0.153 0.147 0.153 6,034,946 0.1496 1.28%
2008-02-25 0 0.780 0.770 0.780 0.760 0.780 268,000 205,720 0.7676 0.151 0.149 0.151 0.147 0.151 1,384,731 0.1486 1.30%
2008-02-22 0 0.770 0.770 0.780 0.760 0.790 932,000 720,600 0.7732 0.149 0.149 0.151 0.147 0.153 4,815,557 0.1496 -1.28%
2008-02-21 0 0.780 0.770 0.790 0.780 0.780 280,000 218,400 0.7800 0.151 0.149 0.153 0.151 0.151 1,446,734 0.1510 1.30%
2008-02-20 0 0.770 0.770 0.780 0.760 0.770 200,000 152,760 0.7638 0.149 0.149 0.151 0.147 0.149 1,033,381 0.1478 0.00%
2008-02-19 0 0.770 0.770 0.790 0.760 0.780 436,000 338,920 0.7773 0.149 0.149 0.153 0.147 0.151 2,252,771 0.1504 1.32%
2008-02-18 0 0.760 0.750 0.770 0.750 0.760 112,000 84,800 0.7571 0.147 0.145 0.149 0.145 0.147 578,693 0.1465 1.33%
2008-02-15 0 0.750 0.750 0.770 0.740 0.760 236,000 178,320 0.7556 0.145 0.145 0.149 0.143 0.147 1,219,390 0.1462 -1.32%
2008-02-14 0 0.760 0.760 0.770 0.760 0.770 112,000 85,520 0.7636 0.147 0.147 0.149 0.147 0.149 578,693 0.1478 0.00%
2008-02-13 0 0.760 0.760 0.780 0.760 0.770 336,000 256,360 0.7630 0.147 0.147 0.151 0.147 0.149 1,736,080 0.1477 0.00%
2008-02-12 0 0.760 0.760 0.770 0.750 0.780 740,000 567,320 0.7666 0.147 0.147 0.149 0.145 0.151 3,823,511 0.1484 -1.30%
2008-02-11 0 0.770 0.750 0.770 0.740 0.770 608,000 458,320 0.7538 0.149 0.145 0.149 0.143 0.149 3,141,479 0.1459 4.05%
2008-02-06 0 0.740 0.740 0.750 0.720 0.730 308,000 223,440 0.7255 0.143 0.143 0.145 0.139 0.141 1,591,407 0.1404 -1.33%
2008-02-05 0 0.750 0.750 0.760 0.740 0.750 276,000 206,000 0.7464 0.145 0.145 0.147 0.143 0.145 1,426,066 0.1445 0.00%
2008-02-04 0 0.750 0.740 0.750 0.730 0.750 1,120,000 832,800 0.7436 0.145 0.143 0.145 0.141 0.145 5,786,935 0.1439 1.35%
2008-02-01 0 0.740 0.740 0.750 0.740 0.740 132,000 97,680 0.7400 0.143 0.143 0.145 0.143 0.143 682,032 0.1432 0.00%
2008-01-31 0 0.740 0.740 0.750 0.730 0.740 572,000 422,160 0.7380 0.143 0.143 0.145 0.141 0.143 2,955,470 0.1428 0.00%
2008-01-30 0 0.740 0.740 0.750 0.740 0.750 756,000 561,240 0.7424 0.143 0.143 0.145 0.143 0.145 3,906,181 0.1437 -1.33%
2008-01-29 0 0.750 0.740 0.750 0.730 0.750 1,412,000 1,047,160 0.7416 0.145 0.143 0.145 0.141 0.145 7,295,672 0.1435 2.74%
2008-01-28 0 0.730 0.730 0.760 0.730 0.760 1,340,000 992,000 0.7403 0.141 0.141 0.147 0.141 0.147 6,923,654 0.1433 -1.35%
2008-01-25 0 0.740 0.740 0.760 0.740 0.750 144,000 107,040 0.7433 0.143 0.143 0.147 0.143 0.145 744,034 0.1439 0.00%
2008-01-24 0 0.740 0.740 0.750 0.730 0.750 1,000,000 743,600 0.7436 0.143 0.143 0.145 0.141 0.145 5,166,906 0.1439 1.37%
2008-01-23 0 0.730 0.730 0.740 0.710 0.730 388,000 279,640 0.7207 0.141 0.141 0.143 0.137 0.141 2,004,760 0.1395 0.00%
2008-01-22 0 0.730 0.730 0.740 0.720 0.770 940,000 697,040 0.7415 0.141 0.141 0.143 0.139 0.149 4,856,892 0.1435 -3.95%
2008-01-21 0 0.760 0.760 0.770 0.760 0.770 1,520,000 1,166,720 0.7676 0.147 0.147 0.149 0.147 0.149 7,853,697 0.1486 -1.30%
2008-01-18 0 0.770 0.760 0.770 0.740 0.770 244,000 183,040 0.7502 0.149 0.147 0.149 0.143 0.149 1,260,725 0.1452 0.00%
2008-01-17 0 0.770 0.750 0.780 0.740 0.770 588,000 444,600 0.7561 0.149 0.145 0.151 0.143 0.149 3,038,141 0.1463 2.67%
2008-01-16 0 0.750 0.750 0.760 0.730 0.760 1,636,000 1,229,720 0.7517 0.145 0.145 0.147 0.141 0.147 8,453,058 0.1455 -1.32%
2008-01-15 0 0.760 0.760 0.780 0.750 0.780 1,068,000 826,600 0.7740 0.147 0.147 0.151 0.145 0.151 5,518,256 0.1498 -1.30%
2008-01-14 0 0.770 0.760 0.770 0.760 0.770 312,000 238,800 0.7654 0.149 0.147 0.149 0.147 0.149 1,612,075 0.1481 1.32%
2008-01-11 0 0.760 0.760 0.770 0.750 0.770 932,000 707,240 0.7588 0.147 0.147 0.149 0.145 0.149 4,815,557 0.1469 0.00%
2008-01-10 0 0.760 0.760 0.780 0.760 0.780 612,000 474,000 0.7745 0.147 0.147 0.151 0.147 0.151 3,162,147 0.1499 -2.56%
2008-01-09 0 0.780 0.760 0.780 0.750 0.780 1,008,000 772,880 0.7667 0.151 0.147 0.151 0.145 0.151 5,208,241 0.1484 2.63%
2008-01-08 0 0.760 0.760 0.770 0.750 0.770 88,000 66,600 0.7568 0.147 0.147 0.149 0.145 0.149 454,688 0.1465 0.00%
2008-01-07 0 0.760 0.750 0.760 0.750 0.770 404,000 308,360 0.7633 0.147 0.145 0.147 0.145 0.149 2,087,430 0.1477 -2.56%
2008-01-04 0 0.780 0.770 0.780 0.750 0.780 688,000 528,080 0.7676 0.151 0.149 0.151 0.145 0.151 3,554,831 0.1486 4.00%
2008-01-03 0 0.750 0.750 0.760 0.750 0.790 380,000 293,800 0.7732 0.145 0.145 0.147 0.145 0.153 1,963,424 0.1496 -5.06%
2008-01-02 0 0.790 0.780 0.800 0.790 0.790 100,000 79,000 0.7900 0.153 0.151 0.155 0.153 0.153 516,691 0.1529 -1.25%
2007-12-31 0 0.800 0.770 0.810 0.750 0.800 836,000 650,920 0.7786 0.155 0.149 0.157 0.145 0.155 4,319,534 0.1507 6.67%
2007-12-28 0 0.750 0.750 0.770 0.730 0.750 168,000 125,600 0.7476 0.145 0.145 0.149 0.141 0.145 868,040 0.1447 1.35%
2007-12-27 0 0.740 0.740 0.750 0.730 0.750 1,560,000 1,163,040 0.7455 0.143 0.143 0.145 0.141 0.145 8,060,374 0.1443 -1.33%
2007-12-24 0 0.750 0.730 0.750 0.720 0.750 1,164,000 851,600 0.7316 0.145 0.141 0.145 0.139 0.145 6,014,279 0.1416 2.74%
2007-12-21 0 0.730 0.730 0.740 0.720 0.740 364,000 266,480 0.7321 0.141 0.141 0.143 0.139 0.143 1,880,754 0.1417 0.00%
2007-12-20 0 0.730 0.720 0.730 0.720 0.740 532,000 389,120 0.7314 0.141 0.139 0.141 0.139 0.143 2,748,794 0.1416 0.00%
2007-12-19 0 0.730 0.720 0.730 0.710 0.730 960,000 694,000 0.7229 0.141 0.139 0.141 0.137 0.141 4,960,230 0.1399 2.82%
2007-12-18 0 0.710 0.720 0.730 0.700 0.720 2,360,000 1,677,520 0.7108 0.137 0.139 0.141 0.135 0.139 12,193,899 0.1376 0.00%
2007-12-17 0 0.710 0.710 0.730 0.700 0.720 2,980,000 2,118,720 0.7110 0.137 0.137 0.141 0.135 0.139 15,397,380 0.1376 -2.74%
2007-12-14 0 0.730 0.720 0.730 0.720 0.730 1,608,000 1,167,040 0.7258 0.141 0.139 0.141 0.139 0.141 8,308,385 0.1405 0.00%
2007-12-13 0 0.730 0.730 0.740 0.730 0.740 148,000 108,600 0.7338 0.141 0.141 0.143 0.141 0.143 764,702 0.1420 0.00%
2007-12-12 0 0.730 0.720 0.730 0.710 0.740 1,584,000 1,139,120 0.7191 0.141 0.139 0.141 0.137 0.143 8,184,379 0.1392 -1.35%
2007-12-11 0 0.740 0.730 0.740 0.730 0.740 744,000 547,560 0.7360 0.143 0.141 0.143 0.141 0.143 3,844,178 0.1424 1.37%
2007-12-10 0 0.730 0.730 0.740 0.720 0.740 152,000 111,520 0.7337 0.141 0.141 0.143 0.139 0.143 785,370 0.1420 -1.35%
2007-12-07 0 0.740 0.740 0.750 0.710 0.740 2,656,000 1,938,920 0.7300 0.143 0.143 0.145 0.137 0.143 13,723,303 0.1413 1.37%
2007-12-06 0 0.730 0.730 0.740 0.730 0.740 704,000 517,760 0.7355 0.141 0.141 0.143 0.141 0.143 3,637,502 0.1423 0.00%
2007-12-05 0 0.730 0.730 0.740 0.730 0.740 116,000 85,600 0.7379 0.141 0.141 0.143 0.141 0.143 599,361 0.1428 -1.35%
2007-12-04 0 0.740 0.730 0.740 0.730 0.740 208,000 152,880 0.7350 0.143 0.141 0.143 0.141 0.143 1,074,716 0.1423 0.00%
2007-12-03 0 0.740 0.730 0.740 0.720 0.740 688,000 503,680 0.7321 0.143 0.141 0.143 0.139 0.143 3,554,831 0.1417 1.37%
2007-11-30 0 0.730 0.730 0.740 0.720 0.740 1,180,000 860,360 0.7291 0.141 0.141 0.143 0.139 0.143 6,096,949 0.1411 0.00%
2007-11-29 0 0.730 0.720 0.730 0.720 0.730 324,000 235,560 0.7270 0.141 0.139 0.141 0.139 0.141 1,674,078 0.1407 -1.35%
2007-11-28 0 0.740 0.730 0.740 0.720 0.740 928,000 676,600 0.7291 0.143 0.141 0.143 0.139 0.143 4,794,889 0.1411 0.00%
2007-11-27 0 0.740 0.730 0.740 0.690 0.740 1,252,000 890,400 0.7112 0.143 0.141 0.143 0.134 0.143 6,468,967 0.1376 0.00%
2007-11-26 0 0.740 0.740 0.750 0.730 0.740 976,000 714,200 0.7318 0.143 0.143 0.145 0.141 0.143 5,042,900 0.1416 -1.33%
2007-11-23 0 0.750 0.740 0.750 0.720 0.750 1,216,000 894,520 0.7356 0.145 0.143 0.145 0.139 0.145 6,282,958 0.1424 1.35%
2007-11-22 0 0.740 0.730 0.740 0.740 0.750 264,000 195,400 0.7402 0.143 0.141 0.143 0.143 0.145 1,364,063 0.1432 -1.33%
2007-11-21 0 0.750 0.750 0.760 0.730 0.760 1,360,000 1,021,160 0.7509 0.145 0.145 0.147 0.141 0.147 7,026,992 0.1453 0.00%
2007-11-20 0 0.750 0.740 0.750 0.720 0.750 1,344,000 986,040 0.7337 0.145 0.143 0.145 0.139 0.145 6,944,322 0.1420 0.00%
2007-11-19 0 0.750 0.740 0.750 0.720 0.750 780,000 579,440 0.7429 0.145 0.143 0.145 0.139 0.145 4,030,187 0.1438 1.35%
2007-11-16 0 0.740 0.740 0.750 0.740 0.760 1,632,000 1,217,760 0.7462 0.143 0.143 0.145 0.143 0.147 8,432,391 0.1444 -2.63%
2007-11-15 0 0.760 0.750 0.760 0.740 0.760 748,000 561,600 0.7508 0.147 0.145 0.147 0.143 0.147 3,864,846 0.1453 0.00%
2007-11-14 0 0.760 0.740 0.760 0.740 0.760 1,532,000 1,147,640 0.7491 0.147 0.143 0.147 0.143 0.147 7,915,700 0.1450 1.33%
2007-11-13 0 0.750 0.740 0.750 0.720 0.760 2,096,000 1,558,520 0.7436 0.145 0.143 0.145 0.139 0.147 10,829,835 0.1439 0.00%
2007-11-12 0 0.750 0.750 0.770 0.740 0.760 2,852,000 2,149,160 0.7536 0.145 0.145 0.149 0.143 0.147 14,736,016 0.1458 -1.32%
2007-11-09 0 0.760 0.760 0.770 0.750 0.760 636,000 482,640 0.7589 0.147 0.147 0.149 0.145 0.147 3,286,152 0.1469 0.00%
2007-11-08 0 0.760 0.750 0.760 0.750 0.760 556,000 422,440 0.7598 0.147 0.145 0.147 0.145 0.147 2,872,800 0.1470 -1.30%
2007-11-07 0 0.770 0.760 0.770 0.750 0.770 1,076,000 817,440 0.7597 0.149 0.147 0.149 0.145 0.149 5,559,591 0.1470 1.32%
2007-11-06 0 0.760 0.760 0.770 0.750 0.760 432,000 328,160 0.7596 0.147 0.147 0.149 0.145 0.147 2,232,103 0.1470 -1.30%
2007-11-05 0 0.770 0.750 0.770 0.750 0.770 2,032,000 1,546,040 0.7608 0.149 0.145 0.149 0.145 0.149 10,499,153 0.1473 0.00%
2007-11-02 0 0.770 0.770 0.780 0.750 0.770 1,312,000 999,520 0.7618 0.149 0.149 0.151 0.145 0.149 6,778,981 0.1474 1.32%
2007-11-01 0 0.760 0.760 0.770 0.760 0.790 1,428,000 1,106,600 0.7749 0.147 0.147 0.149 0.147 0.153 7,378,342 0.1500 -2.56%
2007-10-31 0 0.780 0.780 0.790 0.770 0.780 760,000 589,440 0.7756 0.151 0.151 0.153 0.149 0.151 3,926,849 0.1501 0.00%
2007-10-30 0 0.780 0.780 0.790 0.780 0.790 808,000 631,840 0.7820 0.151 0.151 0.153 0.151 0.153 4,174,860 0.1513 -1.27%
2007-10-29 0 0.790 0.790 0.800 0.760 0.790 916,000 715,200 0.7808 0.153 0.153 0.155 0.147 0.153 4,732,886 0.1511 1.28%
2007-10-26 0 0.780 0.770 0.780 0.760 0.800 1,048,000 817,560 0.7801 0.151 0.149 0.151 0.147 0.155 5,414,918 0.1510 1.30%
2007-10-25 0 0.770 0.770 0.780 0.760 0.780 916,000 706,640 0.7714 0.149 0.149 0.151 0.147 0.151 4,732,886 0.1493 0.00%
2007-10-24 0 0.770 0.760 0.770 0.760 0.770 1,408,000 1,078,600 0.7661 0.149 0.147 0.149 0.147 0.149 7,275,004 0.1483 2.67%
2007-10-23 0 0.750 0.750 0.780 0.740 0.770 3,084,000 2,321,080 0.7526 0.145 0.145 0.151 0.143 0.149 15,934,739 0.1457 0.00%
2007-10-22 0 0.750 0.740 0.760 0.740 0.760 1,164,000 867,240 0.7451 0.145 0.143 0.147 0.143 0.147 6,014,279 0.1442 -2.60%
2007-10-18 0 0.770 0.760 0.770 0.750 0.770 800,000 607,320 0.7592 0.149 0.147 0.149 0.145 0.149 4,133,525 0.1469 1.32%
2007-10-17 0 0.760 0.760 0.770 0.730 0.760 1,148,000 857,920 0.7473 0.147 0.147 0.149 0.141 0.147 5,931,608 0.1446 1.33%
2007-10-16 0 0.750 0.750 0.760 0.750 0.770 1,536,000 1,158,360 0.7541 0.145 0.145 0.147 0.145 0.149 7,936,368 0.1460 -1.32%
2007-10-15 0 0.760 0.760 0.770 0.760 0.780 904,000 693,840 0.7675 0.147 0.147 0.149 0.147 0.151 4,670,883 0.1485 -2.56%
2007-10-12 0 0.780 0.770 0.780 0.760 0.790 892,000 691,080 0.7748 0.151 0.149 0.151 0.147 0.153 4,608,880 0.1499 -1.27%
2007-10-11 0 0.790 0.780 0.790 0.780 0.790 864,000 675,880 0.7823 0.153 0.151 0.153 0.151 0.153 4,464,207 0.1514 0.00%
2007-10-10 0 0.790 0.780 0.800 0.780 0.790 728,000 574,560 0.7892 0.153 0.151 0.155 0.151 0.153 3,761,508 0.1527 0.00%
2007-10-09 0 0.790 0.780 0.800 0.760 0.800 712,000 560,240 0.7869 0.153 0.151 0.155 0.147 0.155 3,678,837 0.1523 1.28%
2007-10-08 0 0.780 0.780 0.800 0.770 0.800 1,088,000 861,880 0.7922 0.151 0.151 0.155 0.149 0.155 5,621,594 0.1533 1.30%
2007-10-05 0 0.770 0.760 0.780 0.750 0.780 1,148,000 879,480 0.7661 0.149 0.147 0.151 0.145 0.151 5,931,608 0.1483 0.00%
2007-10-04 0 0.770 0.760 0.770 0.750 0.780 1,952,000 1,473,240 0.7547 0.149 0.147 0.149 0.145 0.151 10,085,801 0.1461 2.67%
2007-10-03 0 0.750 0.750 0.770 0.750 0.790 3,320,000 2,539,200 0.7648 0.145 0.145 0.149 0.145 0.153 17,154,128 0.1480 -3.85%
2007-10-02 0 0.780 0.780 0.800 0.770 0.810 3,748,000 2,961,200 0.7901 0.151 0.151 0.155 0.149 0.157 19,365,564 0.1529 -6.02%
2007-09-28 0 0.830 0.810 0.830 0.810 0.830 916,000 755,800 0.8251 0.161 0.157 0.161 0.157 0.161 4,732,886 0.1597 0.00%
2007-09-27 0 0.830 0.820 0.830 0.810 0.840 368,000 304,200 0.8266 0.161 0.159 0.161 0.157 0.163 1,901,421 0.1600 2.47%
2007-09-25 0 0.810 0.810 0.830 0.790 0.850 1,312,000 1,064,120 0.8111 0.157 0.157 0.161 0.153 0.165 6,778,981 0.1570 -2.41%
2007-09-24 0 0.830 0.820 0.830 0.820 0.830 320,000 262,880 0.8215 0.161 0.159 0.161 0.159 0.161 1,653,410 0.1590 1.22%
2007-09-21 0 0.820 0.810 0.820 0.810 0.820 472,000 384,960 0.8156 0.159 0.157 0.159 0.157 0.159 2,438,780 0.1578 0.00%
2007-09-20 0 0.820 0.820 0.830 0.810 0.850 728,000 599,200 0.8231 0.159 0.159 0.161 0.157 0.165 3,761,508 0.1593 -2.38%
2007-09-19 0 0.840 0.830 0.840 0.830 0.850 620,000 520,160 0.8390 0.163 0.161 0.163 0.161 0.165 3,203,482 0.1624 1.20%
2007-09-18 0 0.830 0.830 0.860 0.830 0.850 824,000 693,000 0.8410 0.161 0.161 0.166 0.161 0.165 4,257,531 0.1628 -2.35%
2007-09-17 0 0.850 0.840 0.870 0.830 0.850 404,000 340,320 0.8424 0.165 0.163 0.168 0.161 0.165 2,087,430 0.1630 -2.30%
2007-09-14 0 0.870 0.860 0.870 0.830 0.870 1,676,000 1,440,480 0.8595 0.168 0.166 0.168 0.161 0.168 8,659,735 0.1663 0.00%
2007-09-13 0 0.870 0.860 0.870 0.830 0.900 5,892,000 5,100,800 0.8657 0.168 0.166 0.168 0.161 0.174 30,443,411 0.1676 6.10%
2007-09-12 0 0.820 0.820 0.830 0.820 0.830 1,088,000 899,080 0.8264 0.159 0.159 0.161 0.159 0.161 5,621,594 0.1599 0.00%
2007-09-11 0 0.820 0.820 0.830 0.810 0.820 2,332,000 1,911,160 0.8195 0.159 0.159 0.161 0.157 0.159 12,049,225 0.1586 2.50%
2007-09-10 0 0.800 0.800 0.820 0.800 0.820 1,960,000 1,589,320 0.8109 0.155 0.155 0.159 0.155 0.159 10,127,136 0.1569 -1.23%
2007-09-07 0 0.810 0.800 0.820 0.790 0.820 1,428,000 1,148,200 0.8041 0.157 0.155 0.159 0.153 0.159 7,378,342 0.1556 1.25%
2007-09-06 0 0.800 0.790 0.800 0.790 0.800 656,000 523,760 0.7984 0.155 0.153 0.155 0.153 0.155 3,389,490 0.1545 1.91%
2007-09-05 0 0.800 0.790 0.800 0.790 0.800 548,000 438,200 0.7996 0.152 0.150 0.152 0.150 0.152 2,885,569 0.1519 1.27%
2007-09-04 0 0.790 0.790 0.800 0.790 0.800 820,000 652,040 0.7952 0.150 0.150 0.152 0.150 0.152 4,317,822 0.1510 -1.25%
2007-09-03 0 0.800 0.800 0.810 0.800 0.850 544,000 442,400 0.8132 0.152 0.152 0.154 0.152 0.161 2,864,506 0.1544 2.56%
2007-08-31 0 0.780 0.770 0.780 0.770 0.800 2,712,000 2,116,200 0.7803 0.148 0.146 0.148 0.146 0.152 14,280,407 0.1482 1.30%
2007-08-30 0 0.770 0.770 0.780 0.760 0.800 1,668,000 1,290,960 0.7740 0.146 0.146 0.148 0.144 0.152 8,783,082 0.1470 0.00%
2007-08-29 0 0.770 0.760 0.770 0.750 0.790 3,188,000 2,436,520 0.7643 0.146 0.144 0.146 0.142 0.150 16,786,850 0.1451 -1.28%
2007-08-28 0 0.780 0.780 0.800 0.780 0.820 1,024,000 812,320 0.7933 0.148 0.148 0.152 0.148 0.156 5,392,012 0.1507 -2.50%
2007-08-27 0 0.800 0.800 0.810 0.800 0.820 1,772,000 1,436,720 0.8108 0.152 0.152 0.154 0.152 0.156 9,330,709 0.1540 2.56%
2007-08-24 0 0.780 0.770 0.800 0.760 0.820 2,504,000 2,011,400 0.8033 0.148 0.146 0.152 0.144 0.156 13,185,155 0.1526 -2.50%
2007-08-23 0 0.800 0.790 0.800 0.760 0.810 2,552,000 2,023,360 0.7929 0.152 0.150 0.152 0.144 0.154 13,437,905 0.1506 6.67%
2007-08-22 0 0.750 0.750 0.770 0.740 0.770 464,000 345,400 0.7444 0.142 0.142 0.146 0.141 0.146 2,443,256 0.1414 -1.32%
2007-08-21 0 0.760 0.740 0.750 0.750 0.800 1,616,000 1,238,160 0.7662 0.144 0.141 0.142 0.142 0.152 8,509,269 0.1455 -2.56%
2007-08-20 0 0.780 0.770 0.790 0.770 0.800 1,280,000 1,004,080 0.7844 0.148 0.146 0.150 0.146 0.152 6,740,015 0.1490 4.00%
2007-08-17 0 0.750 0.720 0.760 0.710 0.770 3,668,000 2,741,640 0.7474 0.142 0.137 0.144 0.135 0.146 19,314,356 0.1419 -2.60%
2007-08-16 0 0.770 0.770 0.780 0.770 0.800 3,244,000 2,538,360 0.7825 0.146 0.146 0.148 0.146 0.152 17,081,726 0.1486 -3.75%
2007-08-15 0 0.800 0.800 0.810 0.790 0.810 2,106,000 1,685,600 0.8004 0.152 0.152 0.154 0.150 0.154 11,089,431 0.1520 -1.23%
2007-08-14 0 0.810 0.810 0.820 0.810 0.820 850,000 693,520 0.8159 0.154 0.154 0.156 0.154 0.156 4,475,791 0.1549 0.00%
2007-08-13 0 0.810 0.800 0.820 0.800 0.820 1,776,000 1,428,320 0.8042 0.154 0.152 0.156 0.152 0.156 9,351,771 0.1527 1.25%
2007-08-10 0 0.800 0.800 0.810 0.800 0.810 1,176,000 949,400 0.8073 0.152 0.152 0.154 0.152 0.154 6,192,389 0.1533 -2.44%
2007-08-09 0 0.820 0.810 0.820 0.810 0.830 396,000 324,800 0.8202 0.156 0.154 0.156 0.154 0.158 2,085,192 0.1558 0.00%
2007-08-08 0 0.820 0.810 0.820 0.810 0.820 624,000 508,720 0.8153 0.156 0.154 0.156 0.154 0.156 3,285,757 0.1548 1.23%
2007-08-07 0 0.810 0.790 0.810 0.790 0.830 4,972,000 4,000,720 0.8047 0.154 0.150 0.154 0.150 0.158 26,180,746 0.1528 -1.22%
2007-08-06 0 0.820 0.810 0.820 0.800 0.820 1,928,000 1,565,080 0.8118 0.156 0.154 0.156 0.152 0.156 10,152,148 0.1542 -2.38%
2007-08-03 0 0.840 0.820 0.830 0.790 0.850 3,472,000 2,816,680 0.8113 0.160 0.156 0.158 0.150 0.161 18,282,291 0.1541 2.44%
2007-08-02 0 0.820 0.810 0.820 0.820 0.870 2,476,000 2,055,360 0.8301 0.156 0.154 0.156 0.156 0.165 13,037,717 0.1576 -2.38%
2007-08-01 0 0.840 0.830 0.840 0.830 0.880 2,608,000 2,235,280 0.8571 0.160 0.158 0.160 0.158 0.167 13,732,781 0.1628 -2.33%
2007-07-31 0 0.860 0.850 0.860 0.830 0.860 2,188,000 1,860,000 0.8501 0.163 0.161 0.163 0.158 0.163 11,521,213 0.1614 3.61%
2007-07-30 0 0.830 0.820 0.830 0.810 0.830 2,728,000 2,225,040 0.8156 0.158 0.156 0.158 0.154 0.158 14,364,657 0.1549 1.22%
2007-07-27 0 0.820 0.810 0.820 0.800 0.850 3,124,000 2,553,720 0.8175 0.156 0.154 0.156 0.152 0.161 16,449,850 0.1552 -3.53%
2007-07-26 0 0.850 0.840 0.850 0.840 0.870 3,272,000 2,772,880 0.8475 0.161 0.160 0.161 0.160 0.165 17,229,164 0.1609 0.00%
2007-07-25 0 0.850 0.840 0.850 0.840 0.860 2,432,000 2,061,440 0.8476 0.161 0.160 0.161 0.160 0.163 12,806,029 0.1610 1.19%
2007-07-24 0 0.840 0.840 0.850 0.840 0.860 1,512,000 1,284,720 0.8497 0.160 0.160 0.161 0.160 0.163 7,961,643 0.1614 -2.33%
2007-07-23 0 0.860 0.850 0.860 0.820 0.860 5,996,000 5,010,240 0.8356 0.163 0.161 0.163 0.156 0.163 31,572,759 0.1587 1.18%
2007-07-20 0 0.850 0.840 0.850 0.820 0.850 2,852,000 2,376,720 0.8334 0.161 0.160 0.161 0.156 0.161 15,017,596 0.1583 3.66%
2007-07-19 0 0.820 0.810 0.820 0.800 0.820 2,920,000 2,373,320 0.8128 0.156 0.154 0.156 0.152 0.156 15,375,660 0.1544 1.23%
2007-07-18 0 0.810 0.810 0.820 0.810 0.830 1,300,000 1,058,800 0.8145 0.154 0.154 0.156 0.154 0.158 6,845,328 0.1547 -1.22%
2007-07-17 0 0.820 0.810 0.820 0.800 0.820 1,872,000 1,516,080 0.8099 0.156 0.154 0.156 0.152 0.156 9,857,272 0.1538 1.23%
2007-07-16 0 0.810 0.800 0.810 0.790 0.820 2,256,000 1,811,040 0.8028 0.154 0.152 0.154 0.150 0.156 11,879,277 0.1525 0.00%
2007-07-13 0 0.810 0.810 0.820 0.810 0.820 2,160,000 1,751,000 0.8106 0.154 0.154 0.156 0.154 0.156 11,373,776 0.1540 0.00%
2007-07-12 0 0.810 0.810 0.820 0.800 0.820 1,680,000 1,357,080 0.8078 0.154 0.154 0.156 0.152 0.156 8,846,270 0.1534 -1.22%
2007-07-11 0 0.820 0.810 0.820 0.790 0.820 2,440,000 1,958,840 0.8028 0.156 0.154 0.156 0.150 0.156 12,848,154 0.1525 2.50%
2007-07-10 0 0.800 0.800 0.810 0.800 0.810 1,560,000 1,258,240 0.8066 0.152 0.152 0.154 0.152 0.154 8,214,394 0.1532 0.00%
2007-07-09 0 0.800 0.800 0.810 0.780 0.800 3,352,000 2,672,000 0.7971 0.152 0.152 0.154 0.148 0.152 17,650,415 0.1514 0.00%
2007-07-06 0 0.800 0.790 0.800 0.790 0.800 1,548,000 1,233,560 0.7969 0.152 0.150 0.152 0.150 0.152 8,151,206 0.1513 -1.23%
2007-07-05 0 0.810 0.800 0.810 0.780 0.850 1,696,000 1,361,000 0.8025 0.154 0.152 0.154 0.148 0.161 8,930,520 0.1524 3.85%
2007-07-04 0 0.780 0.770 0.790 0.770 0.800 2,436,000 1,911,120 0.7845 0.148 0.146 0.150 0.146 0.152 12,827,091 0.1490 -3.70%
2007-07-03 0 0.810 0.800 0.810 0.760 0.810 3,400,000 2,653,840 0.7805 0.154 0.152 0.154 0.144 0.154 17,903,165 0.1482 0.00%
2007-06-29 0 0.810 0.800 0.810 0.770 0.820 2,960,000 2,339,560 0.7904 0.154 0.152 0.154 0.146 0.156 15,586,285 0.1501 -1.22%
2007-06-28 0 0.820 0.810 0.820 0.810 0.850 2,168,000 1,793,400 0.8272 0.156 0.154 0.156 0.154 0.161 11,415,901 0.1571 -1.20%
2007-06-27 0 0.830 0.830 0.840 0.830 0.850 1,196,000 998,000 0.8344 0.158 0.158 0.160 0.158 0.161 6,297,702 0.1585 -2.35%
2007-06-26 0 0.850 0.850 0.860 0.830 0.870 688,000 581,760 0.8456 0.161 0.161 0.163 0.158 0.165 3,622,758 0.1606 1.19%
2007-06-25 0 0.840 0.840 0.850 0.840 0.870 968,000 829,840 0.8573 0.160 0.160 0.161 0.160 0.165 5,097,136 0.1628 -1.18%
2007-06-22 0 0.850 0.840 0.860 0.840 0.870 1,236,000 1,055,560 0.8540 0.161 0.160 0.163 0.160 0.165 6,508,327 0.1622 -1.16%
2007-06-21 0 0.860 0.860 0.870 0.850 0.880 1,856,000 1,590,840 0.8571 0.163 0.163 0.165 0.161 0.167 9,773,022 0.1628 1.18%
2007-06-20 0 0.850 0.840 0.860 0.820 0.880 2,404,000 2,040,000 0.8486 0.161 0.160 0.163 0.156 0.167 12,658,591 0.1612 3.66%
2007-06-18 0 0.820 0.820 0.830 0.820 0.870 3,468,000 2,923,880 0.8431 0.156 0.156 0.158 0.156 0.165 18,261,229 0.1601 -4.65%
2007-06-15 0 0.860 0.850 0.860 0.860 0.930 4,080,000 3,580,120 0.8775 0.163 0.161 0.163 0.163 0.177 21,483,798 0.1666 -6.52%
2007-06-14 0 0.920 0.920 0.930 0.890 0.950 7,944,000 7,341,280 0.9241 0.175 0.175 0.177 0.169 0.180 41,830,219 0.1755 4.55%
2007-06-13 0 0.880 0.870 0.880 0.860 0.910 4,564,000 4,046,360 0.8866 0.167 0.165 0.167 0.163 0.173 24,032,367 0.1684 -1.12%
2007-06-12 0 0.890 0.890 0.900 0.850 0.950 6,366,000 5,658,620 0.8889 0.169 0.169 0.171 0.161 0.180 33,521,044 0.1688 -4.30%
2007-06-11 0 0.930 0.930 0.940 0.930 0.980 8,256,000 7,830,680 0.9485 0.177 0.177 0.179 0.177 0.186 43,473,098 0.1801 -3.12%
2007-06-08 0 0.960 0.960 0.970 0.890 0.990 33,672,000 31,924,200 0.9481 0.182 0.182 0.184 0.169 0.188 177,304,524 0.1801 5.49%
2007-06-07 0 0.910 0.910 0.920 0.760 0.980 34,596,000 30,131,240 0.8709 0.173 0.173 0.175 0.144 0.186 182,169,973 0.1654 19.74%
2007-06-06 0 0.760 0.750 0.770 0.750 0.770 1,736,000 1,320,160 0.7605 0.144 0.142 0.146 0.142 0.146 9,141,146 0.1444 0.00%
2007-06-05 0 0.760 0.760 0.770 0.740 0.790 3,876,000 2,969,760 0.7662 0.144 0.144 0.146 0.141 0.150 20,409,608 0.1455 -1.30%
2007-06-04 0 0.770 0.770 0.780 0.760 0.780 3,008,000 2,313,800 0.7692 0.146 0.146 0.148 0.144 0.148 15,839,036 0.1461 0.00%
2007-06-01 0 0.770 0.760 0.770 0.740 0.780 6,492,000 4,936,280 0.7604 0.146 0.144 0.146 0.141 0.148 34,184,515 0.1444 4.05%
2007-05-31 0 0.740 0.730 0.740 0.720 0.740 4,288,000 3,141,440 0.7326 0.141 0.139 0.141 0.137 0.141 22,579,051 0.1391 2.78%
2007-05-30 0 0.720 0.720 0.730 0.720 0.750 6,116,000 4,498,680 0.7356 0.137 0.137 0.139 0.137 0.142 32,204,635 0.1397 -1.37%
2007-05-29 0 0.730 0.730 0.740 0.730 0.760 4,624,000 3,454,600 0.7471 0.139 0.139 0.141 0.139 0.144 24,348,305 0.1419 -3.95%
2007-05-28 0 0.760 0.740 0.760 0.740 0.760 4,972,000 3,726,200 0.7494 0.144 0.141 0.144 0.141 0.144 26,180,746 0.1423 2.70%
2007-05-25 0 0.740 0.730 0.740 0.710 0.750 4,260,000 3,121,640 0.7328 0.141 0.139 0.141 0.135 0.142 22,431,613 0.1392 2.78%
2007-05-23 0 0.720 0.710 0.720 0.710 0.730 1,800,000 1,296,680 0.7204 0.137 0.135 0.137 0.135 0.139 9,478,146 0.1368 0.00%
2007-05-22 0 0.720 0.710 0.730 0.720 0.740 2,184,000 1,585,760 0.7261 0.137 0.135 0.139 0.137 0.141 11,500,151 0.1379 0.00%
2007-05-21 0 0.720 0.710 0.720 0.690 0.720 3,988,000 2,805,960 0.7036 0.137 0.135 0.137 0.131 0.137 20,999,360 0.1336 2.86%
2007-05-18 0 0.700 0.700 0.710 0.690 0.720 6,516,000 4,563,200 0.7003 0.133 0.133 0.135 0.131 0.137 34,310,890 0.1330 -4.11%
2007-05-17 0 0.730 0.730 0.740 0.690 0.770 8,900,000 6,561,280 0.7372 0.139 0.139 0.141 0.131 0.146 46,864,168 0.1400 -1.35%
2007-05-16 0 0.740 0.740 0.750 0.710 0.750 3,596,000 2,618,520 0.7282 0.141 0.141 0.142 0.135 0.142 18,935,230 0.1383 2.78%
2007-05-15 0 0.720 0.710 0.720 0.710 0.720 4,308,000 3,086,360 0.7164 0.137 0.135 0.137 0.135 0.137 22,684,364 0.1361 0.00%
2007-05-14 0 0.720 0.720 0.730 0.710 0.730 2,896,000 2,082,160 0.7190 0.137 0.137 0.139 0.135 0.139 15,249,284 0.1365 -1.37%
2007-05-11 0 0.730 0.720 0.730 0.710 0.730 1,796,000 1,293,960 0.7205 0.139 0.137 0.139 0.135 0.139 9,457,084 0.1368 0.00%
2007-05-10 0 0.730 0.720 0.730 0.720 0.730 1,592,000 1,161,680 0.7297 0.139 0.137 0.139 0.137 0.139 8,382,894 0.1386 1.39%
2007-05-09 0 0.720 0.710 0.720 0.720 0.730 1,528,000 1,101,720 0.7210 0.137 0.135 0.137 0.137 0.139 8,045,893 0.1369 0.98%
2007-05-08 0 0.730 0.720 0.730 0.720 0.740 916,000 663,120 0.7239 0.135 0.134 0.135 0.134 0.137 4,938,325 0.1343 0.00%
2007-05-07 0 0.730 0.720 0.730 0.710 0.750 3,892,000 2,867,480 0.7368 0.135 0.134 0.135 0.132 0.139 20,982,492 0.1367 0.00%
2007-05-04 0 0.730 0.720 0.730 0.720 0.740 832,000 601,760 0.7233 0.135 0.134 0.135 0.134 0.137 4,485,466 0.1342 -1.35%
2007-05-03 0 0.740 0.740 0.750 0.730 0.740 1,260,000 931,480 0.7393 0.137 0.137 0.139 0.135 0.137 6,792,893 0.1371 1.37%
2007-05-02 0 0.730 0.720 0.730 0.720 0.730 4,384,000 3,174,960 0.7242 0.135 0.134 0.135 0.134 0.135 23,634,955 0.1343 -1.35%
2007-04-30 0 0.740 0.730 0.740 0.730 0.750 2,452,000 1,818,000 0.7414 0.137 0.135 0.137 0.135 0.139 13,219,186 0.1375 -1.33%
2007-04-27 0 0.750 0.740 0.750 0.730 0.750 1,436,000 1,065,680 0.7421 0.139 0.137 0.139 0.135 0.139 7,741,742 0.1377 0.00%
2007-04-26 0 0.750 0.740 0.760 0.740 0.760 852,000 634,640 0.7449 0.139 0.137 0.141 0.137 0.141 4,593,290 0.1382 1.35%
2007-04-25 0 0.740 0.740 0.750 0.740 0.760 744,000 559,760 0.7524 0.137 0.137 0.139 0.137 0.141 4,011,042 0.1396 -1.33%
2007-04-24 0 0.750 0.740 0.750 0.740 0.760 1,252,000 940,840 0.7515 0.139 0.137 0.139 0.137 0.141 6,749,764 0.1394 0.00%
2007-04-23 0 0.750 0.750 0.760 0.740 0.760 2,236,000 1,680,000 0.7513 0.139 0.139 0.141 0.137 0.141 12,054,690 0.1394 -1.32%
2007-04-20 0 0.760 0.750 0.760 0.740 0.770 2,176,000 1,658,360 0.7621 0.141 0.139 0.141 0.137 0.143 11,731,219 0.1414 4.11%
2007-04-19 0 0.730 0.730 0.750 0.730 0.760 1,916,000 1,428,760 0.7457 0.135 0.135 0.139 0.135 0.141 10,329,510 0.1383 -2.67%
2007-04-18 0 0.750 0.750 0.760 0.740 0.760 632,000 472,960 0.7484 0.139 0.139 0.141 0.137 0.141 3,407,229 0.1388 1.35%
2007-04-17 0 0.740 0.740 0.760 0.730 0.760 2,472,000 1,841,640 0.7450 0.137 0.137 0.141 0.135 0.141 13,327,009 0.1382 0.00%
2007-04-16 0 0.740 0.740 0.750 0.740 0.770 3,224,000 2,430,760 0.7540 0.137 0.137 0.139 0.137 0.143 17,381,180 0.1399 -1.33%
2007-04-13 0 0.750 0.740 0.750 0.750 0.760 1,828,000 1,373,920 0.7516 0.139 0.137 0.139 0.139 0.141 9,855,086 0.1394 2.74%
2007-04-12 0 0.730 0.730 0.740 0.730 0.750 2,216,000 1,636,320 0.7384 0.135 0.135 0.137 0.135 0.139 11,946,866 0.1370 0.00%
2007-04-11 0 0.730 0.720 0.730 0.720 0.730 2,592,000 1,889,760 0.7291 0.135 0.134 0.135 0.134 0.135 13,973,952 0.1352 1.39%
2007-04-10 0 0.720 0.720 0.730 0.710 0.740 4,032,000 2,901,480 0.7196 0.134 0.134 0.135 0.132 0.137 21,737,258 0.1335 2.86%
2007-04-04 0 0.700 0.700 0.710 0.700 0.710 1,164,000 823,600 0.7076 0.130 0.130 0.132 0.130 0.132 6,275,339 0.1312 0.00%
2007-04-03 0 0.700 0.700 0.710 0.700 0.710 2,504,000 1,764,280 0.7046 0.130 0.130 0.132 0.130 0.132 13,499,527 0.1307 0.00%
2007-04-02 0 0.700 0.690 0.700 0.680 0.710 2,436,000 1,703,440 0.6993 0.130 0.128 0.130 0.126 0.132 13,132,927 0.1297 -1.41%
2007-03-30 0 0.710 0.710 0.720 0.700 0.720 2,172,000 1,536,880 0.7076 0.132 0.132 0.134 0.130 0.134 11,709,654 0.1312 0.00%
2007-03-29 0 0.710 0.710 0.720 0.700 0.710 604,000 428,400 0.7093 0.132 0.132 0.134 0.130 0.132 3,256,276 0.1316 0.00%
2007-03-28 0 0.710 0.700 0.710 0.690 0.720 1,679,412 1,190,828 0.7091 0.132 0.130 0.132 0.128 0.134 9,054,021 0.1315 -1.39%
2007-03-27 0 0.720 0.710 0.730 0.680 0.720 4,060,000 2,853,960 0.7029 0.134 0.132 0.135 0.126 0.134 21,888,211 0.1304 2.86%
2007-03-26 0 0.700 0.700 0.710 0.690 0.740 5,084,000 3,595,440 0.7072 0.130 0.130 0.132 0.128 0.137 27,408,785 0.1312 -5.41%
2007-03-23 0 0.740 0.740 0.750 0.730 0.780 4,060,000 3,022,320 0.7444 0.137 0.137 0.139 0.135 0.145 21,888,211 0.1381 -7.50%
2007-03-22 0 0.800 0.780 0.800 0.790 0.800 744,000 588,960 0.7916 0.148 0.145 0.148 0.147 0.148 4,011,042 0.1468 1.27%
2007-03-21 0 0.790 0.780 0.790 0.770 0.790 1,736,000 1,348,800 0.7770 0.147 0.145 0.147 0.143 0.147 9,359,097 0.1441 2.60%
2007-03-20 0 0.770 0.770 0.780 0.770 0.790 1,316,000 1,018,480 0.7739 0.143 0.143 0.145 0.143 0.147 7,094,799 0.1436 0.00%
2007-03-19 0 0.770 0.770 0.780 0.770 0.790 3,620,000 2,797,720 0.7729 0.143 0.143 0.145 0.143 0.147 19,516,090 0.1434 -2.53%
2007-03-16 0 0.790 0.780 0.790 0.770 0.790 2,268,998 1,762,528 0.7768 0.147 0.145 0.147 0.143 0.147 12,232,588 0.1441 0.00%
2007-03-15 0 0.790 0.770 0.790 0.780 0.790 1,764,000 1,382,760 0.7839 0.147 0.143 0.147 0.145 0.147 9,510,050 0.1454 2.60%
2007-03-14 0 0.770 0.770 0.780 0.770 0.790 1,512,000 1,170,760 0.7743 0.143 0.143 0.145 0.143 0.147 8,151,472 0.1436 -1.28%
2007-03-13 0 0.780 0.780 0.790 0.780 0.800 2,508,000 1,972,400 0.7864 0.145 0.145 0.147 0.145 0.148 13,521,092 0.1459 0.00%
2007-03-12 0 0.780 0.780 0.800 0.770 0.800 4,136,000 3,250,600 0.7859 0.145 0.145 0.148 0.143 0.148 22,297,941 0.1458 0.00%
2007-03-09 0 0.780 0.780 0.800 0.780 0.810 2,912,000 2,303,160 0.7909 0.145 0.145 0.148 0.145 0.150 15,699,131 0.1467 -2.50%
2007-03-08 0 0.800 0.790 0.800 0.790 0.810 2,604,000 2,068,160 0.7942 0.148 0.147 0.148 0.147 0.150 14,038,646 0.1473 0.00%
2007-03-07 0 0.800 0.790 0.800 0.790 0.820 1,936,000 1,546,400 0.7988 0.148 0.147 0.148 0.147 0.152 10,437,334 0.1482 0.00%
2007-03-06 0 0.800 0.800 0.810 0.790 0.820 1,544,000 1,238,320 0.8020 0.148 0.148 0.150 0.147 0.152 8,323,990 0.1488 0.00%
2007-03-05 0 0.800 0.790 0.820 0.790 0.840 1,992,000 1,603,400 0.8049 0.148 0.147 0.152 0.147 0.156 10,739,241 0.1493 -3.61%
2007-03-02 0 0.830 0.830 0.840 0.830 0.860 744,000 626,320 0.8418 0.154 0.154 0.156 0.154 0.160 4,011,042 0.1561 -2.35%
2007-03-01 0 0.850 0.850 0.860 0.840 0.860 856,000 727,280 0.8496 0.158 0.158 0.160 0.156 0.160 4,614,854 0.1576 1.19%
2007-02-28 0 0.840 0.840 0.850 0.820 0.840 2,916,000 2,428,560 0.8328 0.156 0.156 0.158 0.152 0.156 15,720,695 0.1545 0.00%
2007-02-27 0 0.840 0.840 0.860 0.840 0.890 3,772,000 3,253,360 0.8625 0.156 0.156 0.160 0.156 0.165 20,335,550 0.1600 -4.55%
2007-02-26 0 0.880 0.860 0.880 0.850 0.880 1,988,000 1,714,000 0.8622 0.163 0.160 0.163 0.158 0.163 10,717,676 0.1599 2.33%
2007-02-23 0 0.860 0.850 0.860 0.850 0.900 2,719,412 2,382,174 0.8760 0.160 0.158 0.160 0.158 0.167 14,660,853 0.1625 -2.27%
2007-02-22 0 0.880 0.880 0.890 0.840 0.880 3,068,000 2,645,560 0.8623 0.163 0.163 0.165 0.156 0.163 16,540,156 0.1599 6.02%
2007-02-21 0 0.830 0.820 0.840 0.810 0.830 1,984,000 1,632,720 0.8229 0.154 0.152 0.156 0.150 0.154 10,696,111 0.1526 2.47%
2007-02-16 0 0.810 0.800 0.820 0.800 0.830 3,616,000 2,907,000 0.8039 0.150 0.148 0.152 0.148 0.154 19,494,525 0.1491 1.25%
2007-02-15 0 0.800 0.800 0.810 0.800 0.830 3,176,000 2,557,400 0.8052 0.148 0.148 0.150 0.148 0.154 17,122,404 0.1494 -2.44%
2007-02-14 0 0.820 0.820 0.830 0.800 0.830 2,268,000 1,839,880 0.8112 0.152 0.152 0.154 0.148 0.154 12,227,208 0.1505 0.00%
2007-02-13 0 0.820 0.800 0.820 0.800 0.840 832,000 685,200 0.8236 0.152 0.148 0.152 0.148 0.156 4,485,466 0.1528 2.50%
2007-02-12 0 0.800 0.800 0.820 0.790 0.810 708,000 568,160 0.8025 0.148 0.148 0.152 0.147 0.150 3,816,959 0.1489 1.27%
2007-02-09 0 0.790 0.780 0.800 0.780 0.810 4,524,000 3,582,920 0.7920 0.147 0.145 0.148 0.145 0.150 24,389,721 0.1469 -1.25%
2007-02-08 0 0.800 0.800 0.810 0.790 0.800 1,836,000 1,463,080 0.7969 0.148 0.148 0.150 0.147 0.148 9,898,216 0.1478 0.00%
2007-02-07 0 0.800 0.790 0.800 0.790 0.810 528,000 421,280 0.7979 0.148 0.147 0.148 0.147 0.150 2,846,546 0.1480 1.27%
2007-02-06 0 0.790 0.780 0.800 0.790 0.830 1,720,000 1,378,880 0.8017 0.147 0.145 0.148 0.147 0.154 9,272,838 0.1487 -3.66%
2007-02-05 0 0.820 0.800 0.820 0.800 0.840 3,412,000 2,765,240 0.8104 0.152 0.148 0.152 0.148 0.156 18,394,723 0.1503 1.23%
2007-02-02 0 0.810 0.810 0.840 0.800 0.830 1,332,000 1,088,200 0.8170 0.150 0.150 0.156 0.148 0.154 7,181,058 0.1515 1.25%
2007-02-01 0 0.800 0.800 0.820 0.800 0.860 2,104,000 1,725,640 0.8202 0.148 0.148 0.152 0.148 0.160 11,343,053 0.1521 -6.98%
2007-01-31 0 0.860 0.840 0.860 0.840 0.860 2,192,000 1,858,880 0.8480 0.160 0.156 0.160 0.156 0.160 11,817,478 0.1573 2.38%
2007-01-30 0 0.840 0.830 0.840 0.820 0.870 2,220,000 1,860,120 0.8379 0.156 0.154 0.156 0.152 0.161 11,968,431 0.1554 -1.18%
2007-01-29 0 0.850 0.830 0.850 0.820 0.850 1,772,000 1,469,400 0.8292 0.158 0.154 0.158 0.152 0.158 9,553,180 0.1538 3.66%
2007-01-26 0 0.820 0.820 0.830 0.810 0.830 1,824,000 1,495,960 0.8202 0.152 0.152 0.154 0.150 0.154 9,833,521 0.1521 1.23%
2007-01-25 0 0.810 0.800 0.810 0.800 0.860 4,268,000 3,464,920 0.8118 0.150 0.148 0.150 0.148 0.160 23,009,578 0.1506 -4.71%
2007-01-24 0 0.850 0.840 0.850 0.830 0.880 3,972,000 3,419,920 0.8610 0.158 0.156 0.158 0.154 0.163 21,413,787 0.1597 -1.16%
2007-01-23 0 0.860 0.850 0.870 0.840 0.880 5,524,000 4,748,520 0.8596 0.160 0.158 0.161 0.156 0.163 29,780,906 0.1594 2.38%
2007-01-22 0 0.840 0.830 0.840 0.800 0.880 5,892,000 4,956,240 0.8412 0.156 0.154 0.156 0.148 0.163 31,764,862 0.1560 5.00%
2007-01-19 0 0.800 0.790 0.800 0.790 0.800 1,372,000 1,090,480 0.7948 0.148 0.147 0.148 0.147 0.148 7,396,706 0.1474 2.56%
2007-01-18 0 0.780 0.780 0.790 0.780 0.790 340,000 266,720 0.7845 0.145 0.145 0.147 0.145 0.147 1,833,003 0.1455 0.00%
2007-01-17 0 0.780 0.780 0.790 0.770 0.790 2,072,000 1,618,920 0.7813 0.145 0.145 0.147 0.143 0.147 11,170,535 0.1449 -1.27%
2007-01-16 0 0.790 0.780 0.790 0.770 0.790 2,072,000 1,618,480 0.7811 0.147 0.145 0.147 0.143 0.147 11,170,535 0.1449 3.95%
2007-01-15 0 0.760 0.760 0.770 0.760 0.780 2,720,000 2,082,840 0.7658 0.141 0.141 0.143 0.141 0.145 14,664,023 0.1420 -1.30%
2007-01-12 0 0.770 0.760 0.770 0.760 0.780 2,868,000 2,210,840 0.7709 0.143 0.141 0.143 0.141 0.145 15,461,919 0.1430 4.05%
2007-01-11 0 0.740 0.740 0.750 0.690 0.780 2,636,000 1,951,160 0.7402 0.137 0.137 0.139 0.128 0.145 14,211,164 0.1373 8.82%
2007-01-10 0 0.680 0.680 0.690 0.680 0.700 7,074,000 4,850,580 0.6857 0.126 0.126 0.128 0.126 0.130 38,137,243 0.1272 0.00%
2007-01-09 0 0.680 0.680 0.690 0.680 0.710 6,464,000 4,480,640 0.6932 0.126 0.126 0.128 0.126 0.132 34,848,620 0.1286 -2.86%
2007-01-08 0 0.700 0.700 0.710 0.700 0.730 5,232,000 3,686,080 0.7045 0.130 0.130 0.132 0.130 0.135 28,206,680 0.1307 -2.78%
2007-01-05 0 0.720 0.720 0.730 0.710 0.750 5,936,000 4,315,360 0.7270 0.134 0.134 0.135 0.132 0.139 32,002,074 0.1348 -1.37%
2007-01-04 0 0.730 0.720 0.740 0.730 0.760 7,172,000 5,277,680 0.7359 0.135 0.134 0.137 0.135 0.141 38,665,579 0.1365 -1.35%
2007-01-03 0 0.740 0.740 0.750 0.740 0.780 1,580,000 1,186,960 0.7512 0.137 0.137 0.139 0.137 0.145 8,518,072 0.1393 -1.33%
2007-01-02 0 0.750 0.740 0.770 0.750 0.800 2,976,000 2,285,080 0.7678 0.139 0.137 0.143 0.139 0.148 16,044,167 0.1424 -5.06%
2006-12-29 0 0.790 0.780 0.790 0.780 0.790 852,000 666,040 0.7817 0.147 0.145 0.147 0.145 0.147 4,593,290 0.1450 0.00%
2006-12-28 0 0.790 0.790 0.800 0.790 0.820 1,032,000 822,480 0.7970 0.147 0.147 0.148 0.147 0.152 5,563,703 0.1478 -1.25%
2006-12-27 0 0.800 0.800 0.820 0.800 0.830 1,484,000 1,211,240 0.8162 0.148 0.148 0.152 0.148 0.154 8,000,519 0.1514 0.00%
2006-12-22 0 0.800 0.790 0.800 0.790 0.800 876,000 694,440 0.7927 0.148 0.147 0.148 0.147 0.148 4,722,678 0.1470 1.27%
2006-12-21 0 0.790 0.790 0.800 0.780 0.800 1,020,000 800,040 0.7844 0.147 0.147 0.148 0.145 0.148 5,499,009 0.1455 -1.25%
2006-12-20 0 0.800 0.780 0.800 0.780 0.810 1,188,000 938,560 0.7900 0.148 0.145 0.148 0.145 0.150 6,404,728 0.1465 1.27%
2006-12-19 0 0.790 0.780 0.790 0.790 0.800 728,000 575,800 0.7909 0.147 0.145 0.147 0.147 0.148 3,924,783 0.1467 0.00%
2006-12-18 0 0.790 0.790 0.800 0.790 0.810 692,000 552,400 0.7983 0.147 0.147 0.148 0.147 0.150 3,730,700 0.1481 -1.25%
2006-12-15 0 0.800 0.790 0.800 0.800 0.810 708,000 567,360 0.8014 0.148 0.147 0.148 0.148 0.150 3,816,959 0.1486 0.00%
2006-12-14 0 0.800 0.790 0.800 0.790 0.810 1,604,000 1,278,880 0.7973 0.148 0.147 0.148 0.147 0.150 8,647,461 0.1479 0.00%
2006-12-13 0 0.800 0.800 0.810 0.800 0.810 832,000 666,040 0.8005 0.148 0.148 0.150 0.148 0.150 4,485,466 0.1485 0.00%
2006-12-12 0 0.800 0.800 0.810 0.800 0.820 252,000 203,240 0.8065 0.148 0.148 0.150 0.148 0.152 1,358,579 0.1496 0.00%
2006-12-11 0 0.800 0.800 0.810 0.800 0.810 656,000 528,480 0.8056 0.148 0.148 0.150 0.148 0.150 3,536,617 0.1494 0.00%
2006-12-08 0 0.800 0.790 0.800 0.790 0.810 1,596,000 1,275,280 0.7990 0.148 0.147 0.148 0.147 0.150 8,604,331 0.1482 0.00%
2006-12-07 0 0.800 0.790 0.800 0.800 0.810 1,544,000 1,237,160 0.8013 0.148 0.147 0.148 0.148 0.150 8,323,990 0.1486 0.00%
2006-12-06 0 0.800 0.800 0.810 0.800 0.830 1,188,000 958,240 0.8066 0.148 0.148 0.150 0.148 0.154 6,404,728 0.1496 -2.44%
2006-12-05 0 0.820 0.810 0.820 0.810 0.820 636,000 517,040 0.8130 0.152 0.150 0.152 0.150 0.152 3,428,794 0.1508 1.23%
2006-12-04 0 0.810 0.800 0.810 0.810 0.820 604,000 491,720 0.8141 0.150 0.148 0.150 0.150 0.152 3,256,276 0.1510 0.00%
2006-12-01 0 0.810 0.810 0.820 0.810 0.830 236,000 193,440 0.8197 0.150 0.150 0.152 0.150 0.154 1,272,320 0.1520 0.00%
2006-11-30 0 0.810 0.800 0.820 0.800 0.820 572,000 465,120 0.8131 0.150 0.148 0.152 0.148 0.152 3,083,758 0.1508 1.25%
2006-11-29 0 0.800 0.790 0.810 0.790 0.810 576,000 461,880 0.8019 0.148 0.147 0.150 0.147 0.150 3,105,323 0.1487 2.56%
2006-11-28 0 0.780 0.780 0.790 0.780 0.810 1,736,000 1,381,760 0.7959 0.145 0.145 0.147 0.145 0.150 9,359,097 0.1476 -2.50%
2006-11-27 0 0.800 0.790 0.810 0.780 0.830 2,108,000 1,665,720 0.7902 0.148 0.147 0.150 0.145 0.154 11,364,618 0.1466 2.56%
2006-11-24 0 0.780 0.770 0.780 0.770 0.790 4,552,000 3,551,040 0.7801 0.145 0.143 0.145 0.143 0.147 24,540,674 0.1447 0.00%
2006-11-23 0 0.780 0.780 0.790 0.780 0.800 2,160,000 1,705,040 0.7894 0.145 0.145 0.147 0.145 0.148 11,644,960 0.1464 -1.27%
2006-11-22 0 0.790 0.760 0.800 0.760 0.820 4,716,000 3,760,520 0.7974 0.147 0.141 0.148 0.141 0.152 25,424,828 0.1479 -3.66%
2006-11-21 0 0.820 0.810 0.820 0.810 0.830 692,000 565,840 0.8177 0.152 0.150 0.152 0.150 0.154 3,730,700 0.1517 0.00%
2006-11-20 0 0.820 0.810 0.830 0.810 0.840 1,372,000 1,133,320 0.8260 0.152 0.150 0.154 0.150 0.156 7,396,706 0.1532 -1.20%
2006-11-17 0 0.830 0.830 0.840 0.830 0.840 1,644,000 1,371,360 0.8342 0.154 0.154 0.156 0.154 0.156 8,863,108 0.1547 -1.19%
2006-11-16 0 0.840 0.830 0.840 0.830 0.840 2,346,000 1,955,620 0.8336 0.156 0.154 0.156 0.154 0.156 12,647,720 0.1546 1.20%
2006-11-15 0 0.830 0.820 0.830 0.820 0.840 2,372,000 1,960,400 0.8265 0.154 0.152 0.154 0.152 0.156 12,787,891 0.1533 2.47%
2006-11-14 0 0.810 0.810 0.830 0.810 0.850 4,140,000 3,434,800 0.8297 0.150 0.150 0.154 0.150 0.158 22,319,506 0.1539 0.00%
2006-11-13 0 0.810 0.800 0.810 0.810 0.840 1,868,000 1,537,720 0.8232 0.150 0.148 0.150 0.150 0.156 10,070,734 0.1527 2.53%
2006-11-10 0 0.790 0.790 0.800 0.790 0.810 816,000 652,760 0.8000 0.147 0.147 0.148 0.147 0.150 4,399,207 0.1484 -1.25%
2006-11-09 0 0.800 0.800 0.810 0.790 0.810 520,000 416,120 0.8002 0.148 0.148 0.150 0.147 0.150 2,803,416 0.1484 1.27%
2006-11-08 0 0.790 0.790 0.800 0.780 0.810 248,000 197,680 0.7971 0.147 0.147 0.148 0.145 0.150 1,337,014 0.1479 -1.25%
2006-11-07 0 0.800 0.790 0.800 0.780 0.820 1,728,000 1,373,680 0.7950 0.148 0.147 0.148 0.145 0.152 9,315,968 0.1475 1.27%
2006-11-06 0 0.790 0.790 0.800 0.780 0.840 5,390,000 4,330,800 0.8035 0.147 0.147 0.148 0.145 0.156 29,058,487 0.1490 -4.82%
2006-11-03 0 0.830 0.830 0.840 0.830 0.840 752,000 625,760 0.8321 0.154 0.154 0.156 0.154 0.156 4,054,171 0.1543 0.00%
2006-11-02 0 0.830 0.830 0.840 0.820 0.850 1,800,000 1,507,440 0.8375 0.154 0.154 0.156 0.152 0.158 9,704,133 0.1553 -2.35%
2006-11-01 0 0.850 0.840 0.850 0.840 0.850 712,000 601,080 0.8442 0.158 0.156 0.158 0.156 0.158 3,838,524 0.1566 1.19%
2006-10-31 0 0.840 0.820 0.840 0.810 0.850 2,180,000 1,821,000 0.8353 0.156 0.152 0.156 0.150 0.158 11,752,783 0.1549 0.00%
2006-10-27 0 0.840 0.840 0.850 0.840 0.870 1,496,000 1,284,400 0.8586 0.156 0.156 0.158 0.156 0.161 8,065,213 0.1593 -2.33%
2006-10-26 0 0.860 0.860 0.870 0.850 0.870 1,572,000 1,345,840 0.8561 0.160 0.160 0.161 0.158 0.161 8,474,943 0.1588 0.00%
2006-10-25 0 0.860 0.850 0.860 0.850 0.860 776,000 661,080 0.8519 0.160 0.158 0.160 0.158 0.160 4,183,560 0.1580 1.18%
2006-10-24 0 0.850 0.840 0.850 0.840 0.850 2,556,000 2,168,160 0.8483 0.158 0.156 0.158 0.156 0.158 13,779,869 0.1573 0.00%
2006-10-23 0 0.850 0.840 0.850 0.840 0.850 2,420,000 2,047,600 0.8461 0.158 0.156 0.158 0.156 0.158 13,046,668 0.1569 0.00%
2006-10-20 0 0.850 0.840 0.850 0.840 0.860 2,840,000 2,408,920 0.8482 0.158 0.156 0.158 0.156 0.160 15,310,965 0.1573 -1.16%
2006-10-19 0 0.860 0.850 0.860 0.840 0.860 1,588,000 1,344,760 0.8468 0.160 0.158 0.160 0.156 0.160 8,561,202 0.1571 2.38%
2006-10-18 0 0.840 0.840 0.850 0.840 0.870 2,076,000 1,760,680 0.8481 0.156 0.156 0.158 0.156 0.161 11,192,100 0.1573 -3.45%
2006-10-17 0 0.870 0.860 0.870 0.850 0.890 2,850,000 2,477,120 0.8692 0.161 0.160 0.161 0.158 0.165 15,364,877 0.1612 -2.25%
2006-10-16 0 0.890 0.880 0.890 0.880 0.930 2,264,000 2,019,120 0.8918 0.165 0.163 0.165 0.163 0.173 12,205,643 0.1654 -1.11%
2006-10-13 0 0.900 0.890 0.900 0.900 0.950 7,252,000 6,717,200 0.9263 0.167 0.165 0.167 0.167 0.176 39,096,874 0.1718 -2.17%
2006-10-12 0 0.920 0.920 0.930 0.910 0.950 4,300,000 3,990,760 0.9281 0.171 0.171 0.173 0.169 0.176 23,182,096 0.1721 1.10%
2006-10-11 0 0.910 0.900 0.910 0.890 0.950 8,444,000 7,655,240 0.9066 0.169 0.167 0.169 0.165 0.176 45,523,166 0.1682 7.06%
2006-10-10 0 0.850 0.850 0.860 0.840 0.880 3,896,000 3,323,280 0.8530 0.158 0.158 0.160 0.156 0.163 21,004,057 0.1582 3.66%
2006-10-09 0 0.820 0.820 0.830 0.820 0.830 2,040,000 1,677,520 0.8223 0.152 0.152 0.154 0.152 0.154 10,998,017 0.1525 -1.20%
2006-10-06 0 0.830 0.820 0.840 0.820 0.840 616,000 512,120 0.8314 0.154 0.152 0.156 0.152 0.156 3,320,970 0.1542 0.00%
2006-10-05 0 0.830 0.830 0.840 0.820 0.840 1,652,000 1,383,560 0.8375 0.154 0.154 0.156 0.152 0.156 8,906,238 0.1553 -1.19%
2006-10-04 0 0.840 0.840 0.850 0.840 0.850 2,116,000 1,793,480 0.8476 0.156 0.156 0.158 0.156 0.158 11,407,747 0.1572 0.00%
2006-10-03 0 0.840 0.830 0.840 0.830 0.840 372,000 308,880 0.8303 0.156 0.154 0.156 0.154 0.156 2,005,521 0.1540 2.44%
2006-09-29 0 0.820 0.820 0.830 0.820 0.840 1,432,000 1,191,160 0.8318 0.152 0.152 0.154 0.152 0.156 7,720,177 0.1543 -1.20%
2006-09-28 0 0.830 0.830 0.840 0.820 0.860 2,052,000 1,741,080 0.8485 0.154 0.154 0.156 0.152 0.160 11,062,712 0.1574 -2.35%
2006-09-27 0 0.850 0.840 0.850 0.840 0.860 3,436,000 2,928,920 0.8524 0.158 0.156 0.158 0.156 0.160 18,524,112 0.1581 1.19%
2006-09-26 0 0.840 0.820 0.840 0.810 0.840 2,512,000 2,062,120 0.8209 0.156 0.152 0.156 0.150 0.156 13,542,657 0.1523 3.70%
2006-09-25 0 0.810 0.800 0.810 0.800 0.810 2,168,000 1,752,080 0.8082 0.150 0.148 0.150 0.148 0.150 11,688,089 0.1499 0.00%
2006-09-22 0 0.810 0.800 0.810 0.800 0.810 1,628,000 1,314,880 0.8077 0.150 0.148 0.150 0.148 0.150 8,776,849 0.1498 0.00%
2006-09-21 0 0.810 0.800 0.810 0.800 0.810 2,020,000 1,627,560 0.8057 0.150 0.148 0.150 0.148 0.150 10,890,194 0.1495 1.25%
2006-09-20 0 0.800 0.790 0.800 0.780 0.800 2,316,000 1,826,000 0.7884 0.148 0.147 0.148 0.145 0.148 12,485,984 0.1462 2.56%
2006-09-19 0 0.780 0.770 0.780 0.780 0.820 5,628,000 4,449,280 0.7906 0.145 0.143 0.145 0.145 0.152 30,341,589 0.1466 -4.88%
2006-09-18 0 0.820 0.810 0.820 0.800 0.830 1,516,000 1,238,080 0.8167 0.152 0.150 0.152 0.148 0.154 8,173,036 0.1515 -0.61%
2006-09-15 0 0.840 0.830 0.840 0.830 0.850 1,008,000 847,480 0.8408 0.153 0.151 0.153 0.151 0.155 5,533,120 0.1532 0.00%
2006-09-14 0 0.840 0.840 0.850 0.840 0.850 2,148,000 1,813,120 0.8441 0.153 0.153 0.155 0.153 0.155 11,790,816 0.1538 1.20%
2006-09-13 0 0.830 0.830 0.840 0.830 0.860 3,068,000 2,587,080 0.8432 0.151 0.151 0.153 0.151 0.157 16,840,886 0.1536 -2.35%
2006-09-12 0 0.850 0.840 0.850 0.840 0.860 4,708,000 4,004,600 0.8506 0.155 0.153 0.155 0.153 0.157 25,843,184 0.1550 0.00%
2006-09-11 0 0.850 0.840 0.850 0.830 0.860 8,524,000 7,207,840 0.8456 0.155 0.153 0.155 0.151 0.157 46,789,997 0.1540 3.66%
2006-09-08 0 0.820 0.810 0.820 0.810 0.830 5,488,000 4,500,800 0.8201 0.149 0.148 0.149 0.148 0.151 30,124,766 0.1494 1.23%
2006-09-07 0 0.810 0.800 0.810 0.790 0.820 6,438,000 5,208,920 0.8091 0.148 0.146 0.148 0.144 0.149 35,339,512 0.1474 2.53%
2006-09-06 0 0.790 0.780 0.790 0.790 0.800 896,000 710,840 0.7933 0.144 0.142 0.144 0.144 0.146 4,918,329 0.1445 0.00%
2006-09-05 0 0.790 0.790 0.800 0.790 0.800 1,536,000 1,219,640 0.7940 0.144 0.144 0.146 0.144 0.146 8,431,421 0.1447 0.00%
2006-09-04 0 0.790 0.780 0.790 0.780 0.800 1,324,000 1,045,080 0.7893 0.144 0.142 0.144 0.142 0.146 7,267,709 0.1438 1.28%
2006-09-01 0 0.780 0.770 0.790 0.770 0.810 3,756,000 2,954,800 0.7867 0.142 0.140 0.144 0.140 0.148 20,617,460 0.1433 -1.27%
2006-08-31 0 0.790 0.790 0.810 0.790 0.830 2,876,000 2,333,000 0.8112 0.144 0.144 0.148 0.144 0.151 15,786,958 0.1478 -1.25%
2006-08-30 0 0.800 0.800 0.810 0.780 0.820 5,788,000 4,661,000 0.8053 0.146 0.146 0.148 0.142 0.149 31,771,528 0.1467 1.27%
2006-08-29 0 0.790 0.790 0.800 0.780 0.800 3,428,000 2,710,200 0.7906 0.144 0.144 0.146 0.142 0.146 18,817,000 0.1440 0.00%
2006-08-28 0 0.790 0.780 0.790 0.750 0.800 4,860,000 3,853,960 0.7930 0.144 0.142 0.144 0.137 0.146 26,677,544 0.1445 1.28%
2006-08-25 0 0.780 0.740 0.780 0.730 0.780 7,792,000 5,941,720 0.7625 0.142 0.135 0.142 0.133 0.142 42,771,897 0.1389 8.33%
2006-08-24 0 0.720 0.720 0.730 0.710 0.730 1,628,000 1,173,440 0.7208 0.131 0.131 0.133 0.129 0.133 8,936,428 0.1313 -1.37%
2006-08-23 0 0.730 0.710 0.730 0.700 0.730 4,464,000 3,218,640 0.7210 0.133 0.129 0.133 0.128 0.133 24,503,818 0.1314 0.00%
2006-08-22 0 0.730 0.720 0.730 0.700 0.790 4,468,000 3,375,120 0.7554 0.133 0.131 0.133 0.128 0.144 24,525,775 0.1376 -5.19%
2006-08-21 0 0.770 0.770 0.780 0.770 0.780 884,000 680,720 0.7700 0.140 0.140 0.142 0.140 0.142 4,852,459 0.1403 0.00%
2006-08-18 0 0.770 0.760 0.780 0.760 0.780 1,516,000 1,167,320 0.7700 0.140 0.138 0.142 0.138 0.142 8,321,637 0.1403 -1.28%
2006-08-17 0 0.780 0.760 0.780 0.760 0.780 936,000 715,880 0.7648 0.142 0.138 0.142 0.138 0.142 5,137,897 0.1393 0.00%
2006-08-16 0 0.780 0.740 0.780 0.750 0.780 1,728,000 1,317,000 0.7622 0.142 0.135 0.142 0.137 0.142 9,485,349 0.1388 2.63%
2006-08-15 0 0.760 0.740 0.760 0.740 0.760 648,000 487,160 0.7518 0.138 0.135 0.138 0.135 0.138 3,557,006 0.1370 0.00%
2006-08-14 0 0.760 0.740 0.760 0.740 0.800 1,292,000 977,000 0.7562 0.138 0.135 0.138 0.135 0.146 7,092,055 0.1378 -1.30%
2006-08-11 0 0.770 0.760 0.770 0.760 0.770 1,636,000 1,252,960 0.7659 0.140 0.138 0.140 0.138 0.140 8,980,342 0.1395 0.00%
2006-08-10 0 0.770 0.760 0.770 0.770 0.770 1,296,000 997,920 0.7700 0.140 0.138 0.140 0.140 0.140 7,114,012 0.1403 0.00%
2006-08-09 0 0.770 0.760 0.780 0.760 0.780 1,916,000 1,478,440 0.7716 0.140 0.138 0.142 0.138 0.142 10,517,320 0.1406 0.00%
2006-08-08 0 0.770 0.760 0.770 0.760 0.770 708,000 541,200 0.7644 0.140 0.138 0.140 0.138 0.140 3,886,358 0.1393 0.00%
2006-08-07 0 0.770 0.770 0.780 0.750 0.800 1,500,000 1,153,520 0.7690 0.140 0.140 0.142 0.137 0.146 8,233,810 0.1401 -1.28%
2006-08-04 0 0.780 0.770 0.780 0.770 0.800 1,268,000 985,240 0.7770 0.142 0.140 0.142 0.140 0.146 6,960,314 0.1416 -1.27%
2006-08-03 0 0.790 0.780 0.790 0.780 0.810 1,084,000 856,600 0.7902 0.144 0.142 0.144 0.142 0.148 5,950,300 0.1440 -2.47%
2006-08-02 0 0.810 0.800 0.810 0.790 0.830 4,640,000 3,759,920 0.8103 0.148 0.146 0.148 0.144 0.151 25,469,918 0.1476 1.25%
2006-08-01 0 0.800 0.780 0.800 0.750 0.800 5,616,000 4,358,520 0.7761 0.146 0.142 0.146 0.137 0.146 30,827,384 0.1414 6.67%
2006-07-31 0 0.750 0.750 0.770 0.750 0.770 1,116,000 845,760 0.7578 0.137 0.137 0.140 0.137 0.140 6,125,955 0.1381 0.00%
2006-07-28 0 0.750 0.730 0.750 0.740 0.750 280,000 208,800 0.7457 0.137 0.133 0.137 0.135 0.137 1,536,978 0.1359 1.35%
2006-07-27 0 0.740 0.730 0.740 0.740 0.760 1,100,000 827,840 0.7526 0.135 0.133 0.135 0.135 0.138 6,038,127 0.1371 1.37%
2006-07-26 0 0.730 0.730 0.740 0.730 0.730 60,000 43,800 0.7300 0.133 0.133 0.135 0.133 0.133 329,352 0.1330 -1.35%
2006-07-25 0 0.740 0.740 0.750 0.740 0.750 1,112,000 826,480 0.7432 0.135 0.135 0.137 0.135 0.137 6,103,998 0.1354 0.00%
2006-07-24 0 0.740 0.740 0.750 0.740 0.740 1,080,000 799,200 0.7400 0.135 0.135 0.137 0.135 0.135 5,928,343 0.1348 -1.33%
2006-07-21 0 0.750 0.740 0.750 0.730 0.750 1,032,000 771,120 0.7472 0.137 0.135 0.137 0.133 0.137 5,664,861 0.1361 2.74%
2006-07-20 0 0.730 0.730 0.740 0.720 0.740 900,000 664,200 0.7380 0.133 0.133 0.135 0.131 0.135 4,940,286 0.1344 1.39%
2006-07-19 0 0.720 0.720 0.740 0.720 0.730 312,000 227,560 0.7294 0.131 0.131 0.135 0.131 0.133 1,712,632 0.1329 -2.70%
2006-07-18 0 0.740 0.730 0.740 0.730 0.740 300,000 221,800 0.7393 0.135 0.133 0.135 0.133 0.135 1,646,762 0.1347 0.00%
2006-07-17 0 0.740 0.720 0.740 0.740 0.740 100,000 74,000 0.7400 0.135 0.131 0.135 0.135 0.135 548,921 0.1348 2.78%
2006-07-14 0 0.720 0.720 0.730 0.720 0.720 352,000 253,440 0.7200 0.131 0.131 0.133 0.131 0.131 1,932,201 0.1312 -1.37%
2006-07-13 0 0.730 0.720 0.730 0.710 0.740 1,112,000 806,000 0.7248 0.133 0.131 0.133 0.129 0.135 6,103,998 0.1320 -1.35%
2006-07-12 0 0.740 0.740 0.750 0.740 0.750 132,000 97,800 0.7409 0.135 0.135 0.137 0.135 0.137 724,575 0.1350 -1.33%
2006-07-11 0 0.750 0.740 0.750 0.740 0.750 824,000 610,160 0.7405 0.137 0.135 0.137 0.135 0.137 4,523,106 0.1349 1.35%
2006-07-10 0 0.740 0.730 0.750 0.740 0.750 208,000 154,520 0.7429 0.135 0.133 0.137 0.135 0.137 1,141,755 0.1353 1.37%
2006-07-07 0 0.730 0.730 0.740 0.730 0.740 480,000 353,000 0.7354 0.133 0.133 0.135 0.133 0.135 2,634,819 0.1340 -1.35%
2006-07-06 0 0.740 0.730 0.740 0.730 0.740 992,000 731,080 0.7370 0.135 0.133 0.135 0.133 0.135 5,445,293 0.1343 -1.33%
2006-07-05 0 0.750 0.730 0.750 0.730 0.750 600,000 444,000 0.7400 0.137 0.133 0.137 0.133 0.137 3,293,524 0.1348 2.74%
2006-07-04 0 0.730 0.730 0.740 0.730 0.730 92,000 67,160 0.7300 0.133 0.133 0.135 0.133 0.133 505,007 0.1330 1.39%
2006-07-03 0 0.720 0.710 0.720 0.720 0.720 204,000 146,880 0.7200 0.131 0.129 0.131 0.131 0.131 1,119,798 0.1312 1.41%
2006-06-30 0 0.710 0.710 0.720 0.710 0.730 724,000 518,880 0.7167 0.129 0.129 0.131 0.129 0.133 3,974,186 0.1306 -1.39%
2006-06-29 0 0.720 0.720 0.730 0.720 0.720 468,000 336,960 0.7200 0.131 0.131 0.133 0.131 0.131 2,568,949 0.1312 0.00%
2006-06-28 0 0.720 0.710 0.730 0.710 0.720 680,000 489,400 0.7197 0.131 0.129 0.133 0.129 0.131 3,732,660 0.1311 1.41%
2006-06-27 0 0.710 0.710 0.720 0.710 0.730 1,412,000 1,025,960 0.7266 0.129 0.129 0.131 0.129 0.133 7,750,760 0.1324 -1.39%
2006-06-26 0 0.720 0.720 0.730 0.720 0.720 200,000 144,000 0.7200 0.131 0.131 0.133 0.131 0.131 1,097,841 0.1312 0.00%
2006-06-23 0 0.720 0.720 0.730 0.720 0.720 340,000 244,800 0.7200 0.131 0.131 0.133 0.131 0.131 1,866,330 0.1312 0.00%
2006-06-22 0 0.720 0.720 0.730 0.710 0.720 281,500 201,635 0.7163 0.131 0.131 0.133 0.129 0.131 1,545,212 0.1305 0.00%
2006-06-21 0 0.720 0.710 0.720 0.700 0.720 112,000 78,640 0.7021 0.131 0.129 0.131 0.128 0.131 614,791 0.1279 0.00%
2006-06-20 0 0.720 0.720 0.730 0.720 0.720 716,000 515,520 0.7200 0.131 0.131 0.133 0.131 0.131 3,930,272 0.1312 0.00%
2006-06-19 0 0.720 0.720 0.730 0.720 0.720 60,000 43,200 0.7200 0.131 0.131 0.133 0.131 0.131 329,352 0.1312 -1.37%
2006-06-16 0 0.730 0.720 0.730 0.730 0.750 232,000 171,600 0.7397 0.133 0.131 0.133 0.133 0.137 1,273,496 0.1347 0.00%
2006-06-15 0 0.730 0.720 0.740 0.710 0.740 652,000 474,240 0.7274 0.133 0.131 0.135 0.129 0.135 3,578,963 0.1325 1.39%
2006-06-14 0 0.720 0.720 0.730 0.720 0.720 1,692,000 1,218,240 0.7200 0.131 0.131 0.133 0.131 0.131 9,287,737 0.1312 0.00%
2006-06-13 0 0.720 0.710 0.720 0.710 0.730 1,652,000 1,189,920 0.7203 0.131 0.129 0.131 0.129 0.133 9,068,169 0.1312 -1.37%
2006-06-12 0 0.730 0.730 0.740 0.690 0.750 2,012,000 1,451,200 0.7213 0.133 0.133 0.135 0.126 0.137 11,044,284 0.1314 4.29%
2006-06-09 0 0.700 0.700 0.710 0.680 0.700 296,000 204,120 0.6896 0.128 0.128 0.129 0.124 0.128 1,624,805 0.1256 2.94%
2006-06-08 0 0.680 0.680 0.700 0.680 0.700 3,060,000 2,137,240 0.6984 0.124 0.124 0.128 0.124 0.128 16,796,972 0.1272 -4.23%
2006-06-07 0 0.710 0.700 0.710 0.690 0.710 296,000 207,400 0.7007 0.129 0.128 0.129 0.126 0.129 1,624,805 0.1276 2.90%
2006-06-06 0 0.690 0.690 0.710 0.670 0.700 984,000 681,520 0.6926 0.126 0.126 0.129 0.122 0.128 5,401,379 0.1262 0.00%
2006-06-05 0 0.690 0.690 0.710 0.650 0.700 6,068,000 3,994,840 0.6583 0.126 0.126 0.129 0.118 0.128 33,308,505 0.1199 0.00%
2006-06-02 0 0.690 0.690 0.700 0.690 0.700 212,000 146,760 0.6923 0.126 0.126 0.128 0.126 0.128 1,163,712 0.1261 0.00%
2006-06-01 0 0.690 0.690 0.700 0.670 0.700 564,000 386,720 0.6857 0.126 0.126 0.128 0.122 0.128 3,095,912 0.1249 0.00%
2006-05-30 0 0.690 0.690 0.700 0.690 0.690 204,000 140,760 0.6900 0.126 0.126 0.128 0.126 0.126 1,119,798 0.1257 0.00%
2006-05-29 0 0.690 0.680 0.690 0.690 0.690 828,000 571,320 0.6900 0.126 0.124 0.126 0.126 0.126 4,545,063 0.1257 0.00%
2006-05-26 0 0.690 0.680 0.690 0.690 0.690 144,000 99,200 0.6889 0.126 0.124 0.126 0.126 0.126 790,446 0.1255 0.00%
2006-05-25 0 0.690 0.670 0.690 0.690 0.700 372,000 258,720 0.6955 0.126 0.122 0.126 0.126 0.128 2,041,985 0.1267 1.47%
2006-05-24 0 0.680 0.670 0.680 0.680 0.680 492,000 334,560 0.6800 0.124 0.122 0.124 0.124 0.124 2,700,690 0.1239 0.00%
2006-05-23 0 0.680 0.680 0.690 0.670 0.690 928,000 632,880 0.6820 0.124 0.124 0.126 0.122 0.126 5,093,984 0.1242 0.00%
2006-05-22 0 0.680 0.670 0.680 0.670 0.700 2,136,000 1,458,840 0.6830 0.124 0.122 0.124 0.122 0.128 11,724,945 0.1244 -2.86%
2006-05-19 0 0.700 0.690 0.700 0.690 0.720 798,008 561,265 0.7033 0.128 0.126 0.128 0.126 0.131 4,380,431 0.1281 -1.41%
2006-05-18 0 0.710 0.700 0.710 0.690 0.710 448,000 314,440 0.7019 0.129 0.128 0.129 0.126 0.129 2,459,165 0.1279 0.00%
2006-05-17 0 0.710 0.690 0.710 0.690 0.710 364,000 253,720 0.6970 0.129 0.126 0.129 0.126 0.129 1,998,071 0.1270 1.43%
2006-05-16 0 0.700 0.690 0.700 0.690 0.700 1,137,992 787,815 0.6923 0.128 0.126 0.128 0.126 0.128 6,246,673 0.1261 0.00%
2006-05-15 0 0.700 0.690 0.710 0.690 0.700 636,000 444,000 0.6981 0.128 0.126 0.129 0.126 0.128 3,491,135 0.1272 -1.41%
2006-05-12 0 0.710 0.690 0.710 0.690 0.720 1,364,000 954,920 0.7001 0.129 0.126 0.129 0.126 0.131 7,487,278 0.1275 -2.74%
2006-05-11 0 0.730 0.700 0.730 0.700 0.730 1,056,000 750,840 0.7110 0.133 0.128 0.133 0.128 0.133 5,796,602 0.1295 2.82%
2006-05-10 0 0.710 0.700 0.710 0.700 0.730 1,308,000 932,120 0.7126 0.129 0.128 0.129 0.128 0.133 7,179,882 0.1298 -1.39%
2006-05-09 0 0.720 0.710 0.720 0.710 0.740 1,124,000 811,880 0.7223 0.131 0.129 0.131 0.129 0.135 6,169,868 0.1316 -1.37%
2006-05-08 0 0.730 0.720 0.740 0.730 0.750 336,000 246,440 0.7335 0.133 0.131 0.135 0.133 0.137 1,844,373 0.1336 -1.35%
2006-05-04 0 0.740 0.730 0.740 0.730 0.750 496,000 365,320 0.7365 0.135 0.133 0.135 0.133 0.137 2,722,646 0.1342 -1.33%
2006-05-03 0 0.750 0.730 0.750 0.740 0.750 176,000 130,960 0.7441 0.137 0.133 0.137 0.135 0.137 966,100 0.1356 2.74%
2006-05-02 0 0.730 0.720 0.740 0.730 0.760 848,000 632,880 0.7463 0.133 0.131 0.135 0.133 0.138 4,654,847 0.1360 -3.31%
2006-04-28 0 0.790 0.770 0.790 0.750 0.790 2,524,000 1,936,280 0.7671 0.138 0.134 0.138 0.131 0.138 14,497,031 0.1336 3.95%
2006-04-27 0 0.760 0.750 0.760 0.760 0.780 1,684,000 1,289,480 0.7657 0.132 0.131 0.132 0.132 0.136 9,672,345 0.1333 -2.56%
2006-04-26 0 0.780 0.760 0.780 0.770 0.780 1,556,000 1,211,280 0.7785 0.136 0.132 0.136 0.134 0.136 8,937,155 0.1355 1.30%
2006-04-25 0 0.770 0.770 0.780 0.750 0.790 1,632,000 1,247,000 0.7641 0.134 0.134 0.136 0.131 0.138 9,373,674 0.1330 -1.28%
2006-04-24 0 0.780 0.770 0.780 0.760 0.810 1,916,000 1,482,560 0.7738 0.136 0.134 0.136 0.132 0.141 11,004,878 0.1347 -3.70%
2006-04-21 0 0.810 0.790 0.810 0.780 0.810 6,168,000 4,919,040 0.7975 0.141 0.138 0.141 0.136 0.141 35,426,976 0.1389 2.53%
2006-04-20 0 0.790 0.780 0.790 0.770 0.800 6,076,000 4,760,520 0.7835 0.138 0.136 0.138 0.134 0.139 34,898,558 0.1364 3.95%
2006-04-19 0 0.760 0.750 0.770 0.760 0.790 3,360,000 2,595,960 0.7726 0.132 0.131 0.134 0.132 0.138 19,298,742 0.1345 1.33%
2006-04-18 0 0.750 0.750 0.760 0.740 0.760 2,842,000 2,129,240 0.7492 0.131 0.131 0.132 0.129 0.132 16,323,519 0.1304 1.35%
2006-04-13 0 0.740 0.730 0.740 0.700 0.740 1,760,000 1,278,400 0.7264 0.129 0.127 0.129 0.122 0.129 10,108,865 0.1265 4.23%
2006-04-12 0 0.710 0.710 0.720 0.710 0.720 784,000 560,080 0.7144 0.124 0.124 0.125 0.124 0.125 4,503,040 0.1244 -4.05%
2006-04-11 0 0.740 0.720 0.740 0.690 0.740 2,492,000 1,785,840 0.7166 0.129 0.125 0.129 0.120 0.129 14,313,233 0.1248 1.37%
2006-04-10 0 0.730 0.720 0.730 0.720 0.730 1,584,000 1,155,600 0.7295 0.127 0.125 0.127 0.125 0.127 9,097,978 0.1270 0.00%
2006-04-07 0 0.730 0.720 0.730 0.720 0.740 1,068,000 773,880 0.7246 0.127 0.125 0.127 0.125 0.129 6,134,243 0.1262 2.82%
2006-04-06 0 0.710 0.710 0.730 0.710 0.760 4,856,000 3,640,680 0.7497 0.124 0.124 0.127 0.124 0.132 27,891,276 0.1305 -5.33%
2006-04-04 0 0.750 0.740 0.750 0.690 0.750 9,324,000 6,721,600 0.7209 0.131 0.129 0.131 0.120 0.131 53,554,008 0.1255 -1.32%
2006-04-03 0 0.760 0.740 0.760 0.740 0.780 2,804,000 2,129,800 0.7596 0.132 0.129 0.132 0.129 0.136 16,105,259 0.1322 0.00%
2006-03-31 0 0.760 0.750 0.760 0.750 0.790 2,264,000 1,728,360 0.7634 0.132 0.131 0.132 0.131 0.138 13,003,676 0.1329 -2.56%
2006-03-30 0 0.780 0.770 0.780 0.760 0.810 2,092,000 1,633,760 0.7810 0.136 0.134 0.136 0.132 0.141 12,015,764 0.1360 -1.27%
2006-03-29 0 0.790 0.780 0.790 0.750 0.810 13,460,000 10,534,680 0.7827 0.138 0.136 0.138 0.131 0.141 77,309,840 0.1363 3.95%
2006-03-28 0 0.760 0.760 0.770 0.730 0.790 3,644,000 2,771,560 0.7606 0.132 0.132 0.134 0.127 0.138 20,929,945 0.1324 2.70%
2006-03-27 0 0.740 0.730 0.740 0.710 0.740 2,664,000 1,951,120 0.7324 0.129 0.127 0.129 0.124 0.129 15,301,145 0.1275 2.78%
2006-03-24 0 0.720 0.710 0.720 0.710 0.730 1,532,000 1,101,400 0.7189 0.125 0.124 0.125 0.124 0.127 8,799,307 0.1252 -1.37%
2006-03-23 0 0.730 0.720 0.730 0.720 0.730 288,000 207,960 0.7221 0.127 0.125 0.127 0.125 0.127 1,654,178 0.1257 1.39%
2006-03-22 0 0.720 0.710 0.730 0.720 0.750 992,000 725,160 0.7310 0.125 0.124 0.127 0.125 0.131 5,697,724 0.1273 -2.70%
2006-03-21 0 0.740 0.740 0.750 0.720 0.740 812,000 597,440 0.7358 0.129 0.129 0.131 0.125 0.129 4,663,863 0.1281 1.37%
2006-03-20 0 0.730 0.710 0.730 0.710 0.740 1,004,000 723,440 0.7206 0.127 0.124 0.127 0.124 0.129 5,766,648 0.1255 0.00%
2006-03-17 0 0.730 0.720 0.730 0.720 0.740 872,000 633,880 0.7269 0.127 0.125 0.127 0.125 0.129 5,008,483 0.1266 0.00%
2006-03-16 0 0.730 0.730 0.740 0.720 0.740 1,132,000 828,640 0.7320 0.127 0.127 0.129 0.125 0.129 6,501,838 0.1274 -2.67%
2006-03-15 0 0.750 0.730 0.740 0.700 0.760 7,608,000 5,608,600 0.7372 0.131 0.127 0.129 0.122 0.132 43,697,865 0.1283 7.14%
2006-03-14 0 0.700 0.700 0.710 0.680 0.700 2,628,000 1,809,640 0.6886 0.122 0.122 0.124 0.118 0.122 15,094,373 0.1199 1.45%
2006-03-13 0 0.690 0.680 0.690 0.680 0.690 892,000 611,440 0.6855 0.120 0.118 0.120 0.118 0.120 5,123,356 0.1193 2.99%
2006-03-10 0 0.670 0.650 0.670 0.660 0.670 140,000 93,760 0.6697 0.117 0.113 0.117 0.115 0.117 804,114 0.1166 0.00%
2006-03-09 0 0.670 0.670 0.680 0.670 0.670 120,000 80,400 0.6700 0.117 0.117 0.118 0.117 0.117 689,241 0.1167 0.00%
2006-03-08 0 0.670 0.670 0.680 0.650 0.680 1,104,000 725,000 0.6567 0.117 0.117 0.118 0.113 0.118 6,341,015 0.1143 1.52%
2006-03-07 0 0.660 0.650 0.680 0.660 0.670 380,000 253,600 0.6674 0.115 0.113 0.118 0.115 0.117 2,182,596 0.1162 -2.94%
2006-03-06 0 0.680 0.670 0.680 0.680 0.690 472,000 321,960 0.6821 0.118 0.117 0.118 0.118 0.120 2,711,014 0.1188 0.00%
2006-03-03 0 0.680 0.670 0.690 0.670 0.690 1,922,000 1,317,260 0.6854 0.118 0.117 0.120 0.117 0.120 11,039,340 0.1193 3.03%
2006-03-02 0 0.660 0.660 0.670 0.630 0.670 980,000 639,200 0.6522 0.115 0.115 0.117 0.110 0.117 5,628,800 0.1136 3.13%
2006-03-01 0 0.640 0.630 0.650 0.640 0.650 316,000 202,440 0.6406 0.111 0.110 0.113 0.111 0.113 1,815,001 0.1115 -1.54%
2006-02-28 0 0.650 0.640 0.650 0.640 0.650 600,000 385,480 0.6425 0.113 0.111 0.113 0.111 0.113 3,446,204 0.1119 3.17%
2006-02-27 0 0.630 0.630 0.640 0.630 0.650 648,000 411,000 0.6343 0.110 0.110 0.111 0.110 0.113 3,721,900 0.1104 1.61%
2006-02-24 0 0.620 0.620 0.630 0.620 0.630 404,000 252,680 0.6254 0.108 0.108 0.110 0.108 0.110 2,320,444 0.1089 0.00%
2006-02-23 0 0.620 0.620 0.630 0.620 0.630 2,084,000 1,294,120 0.6210 0.108 0.108 0.110 0.108 0.110 11,969,815 0.1081 0.00%
2006-02-22 0 0.620 0.620 0.630 0.620 0.630 1,972,000 1,222,840 0.6201 0.108 0.108 0.110 0.108 0.110 11,326,523 0.1080 1.64%
2006-02-21 0 0.610 0.610 0.620 0.600 0.620 2,024,000 1,239,640 0.6125 0.106 0.106 0.108 0.104 0.108 11,625,194 0.1066 -1.61%
2006-02-20 0 0.620 0.620 0.630 0.620 0.630 308,000 192,040 0.6235 0.108 0.108 0.110 0.108 0.110 1,769,051 0.1086 0.00%
2006-02-17 0 0.620 0.620 0.630 0.610 0.630 484,000 299,480 0.6188 0.108 0.108 0.110 0.106 0.110 2,779,938 0.1077 -1.59%
2006-02-16 0 0.630 0.620 0.630 0.630 0.640 2,336,000 1,480,640 0.6338 0.110 0.108 0.110 0.110 0.111 13,417,220 0.1104 0.00%
2006-02-15 0 0.630 0.630 0.640 0.610 0.640 6,544,000 4,107,440 0.6277 0.110 0.110 0.111 0.106 0.111 37,586,597 0.1093 3.28%
2006-02-14 0 0.610 0.610 0.620 0.600 0.620 1,544,000 942,440 0.6104 0.106 0.106 0.108 0.104 0.108 8,868,231 0.1063 0.00%
2006-02-13 0 0.610 0.600 0.610 0.610 0.620 692,000 422,400 0.6104 0.106 0.104 0.106 0.106 0.108 3,974,622 0.1063 1.67%
2006-02-10 0 0.600 0.600 0.610 0.580 0.600 276,000 163,840 0.5936 0.104 0.104 0.106 0.101 0.104 1,585,254 0.1034 1.69%
2006-02-09 0 0.590 0.590 0.600 0.590 0.600 412,000 245,880 0.5968 0.103 0.103 0.104 0.103 0.104 2,366,393 0.1039 -1.67%
2006-02-08 0 0.600 0.600 0.610 0.600 0.600 232,000 139,200 0.6000 0.104 0.104 0.106 0.104 0.104 1,332,532 0.1045 0.00%
2006-02-07 0 0.600 0.600 0.610 0.590 0.600 524,000 312,360 0.5961 0.104 0.104 0.106 0.103 0.104 3,009,685 0.1038 0.00%
2006-02-06 0 0.600 0.590 0.600 0.600 0.600 2,172,000 1,302,200 0.5995 0.104 0.103 0.104 0.104 0.104 12,475,258 0.1044 0.00%
2006-02-03 0 0.600 0.590 0.600 0.590 0.600 176,000 104,280 0.5925 0.104 0.103 0.104 0.103 0.104 1,010,886 0.1032 0.00%
2006-02-02 0 0.600 0.590 0.600 0.590 0.600 268,000 158,640 0.5919 0.104 0.103 0.104 0.103 0.104 1,539,304 0.1031 -1.64%
2006-02-01 0 0.610 0.590 0.610 0.590 0.610 1,584,000 965,440 0.6095 0.106 0.103 0.106 0.103 0.106 9,097,978 0.1061 3.39%
2006-01-27 0 0.590 0.590 0.600 0.590 0.590 220,000 129,800 0.5900 0.103 0.103 0.104 0.103 0.103 1,263,608 0.1027 1.72%
2006-01-26 0 0.580 0.580 0.600 0.580 0.580 460,000 266,800 0.5800 0.101 0.101 0.104 0.101 0.101 2,642,090 0.1010 0.00%
2006-01-25 0 0.580 0.580 0.590 0.580 0.580 180,000 104,400 0.5800 0.101 0.101 0.103 0.101 0.101 1,033,861 0.1010 -1.69%
2006-01-24 0 0.590 0.580 0.590 0.580 0.590 236,000 137,480 0.5825 0.103 0.101 0.103 0.101 0.103 1,355,507 0.1014 0.00%
2006-01-23 0 0.590 0.580 0.590 0.580 0.590 196,000 113,880 0.5810 0.103 0.101 0.103 0.101 0.103 1,125,760 0.1012 1.72%
2006-01-20 0 0.580 0.580 0.590 0.580 0.590 400,000 233,000 0.5825 0.101 0.101 0.103 0.101 0.103 2,297,469 0.1014 0.00%
2006-01-19 0 0.580 0.580 0.590 0.580 0.590 628,000 366,760 0.5840 0.101 0.101 0.103 0.101 0.103 3,607,027 0.1017 -1.69%
2006-01-18 0 0.590 0.570 0.590 0.570 0.590 1,088,000 625,280 0.5747 0.103 0.099 0.103 0.099 0.103 6,249,116 0.1001 1.72%
2006-01-17 0 0.580 0.570 0.580 0.580 0.590 432,000 251,560 0.5823 0.101 0.099 0.101 0.101 0.103 2,481,267 0.1014 -1.69%
2006-01-16 0 0.590 0.580 0.590 0.590 0.590 144,000 84,960 0.5900 0.103 0.101 0.103 0.103 0.103 827,089 0.1027 1.72%
2006-01-13 0 0.580 0.580 0.590 0.580 0.580 48,000 27,840 0.5800 0.101 0.101 0.103 0.101 0.101 275,696 0.1010 0.00%
2006-01-12 0 0.580 0.580 0.590 - - 60,000 35,400 0.5900 0.101 0.101 0.103 - - 344,620 0.1027 0.00%
2006-01-11 0 0.580 0.580 0.590 0.580 0.580 136,000 78,880 0.5800 0.101 0.101 0.103 0.101 0.101 781,140 0.1010 0.00%
2006-01-10 0 0.580 0.570 0.580 0.580 0.590 760,000 442,800 0.5826 0.101 0.099 0.101 0.101 0.103 4,365,192 0.1014 0.00%
2006-01-09 0 0.580 0.570 0.590 0.560 0.580 236,000 134,360 0.5693 0.101 0.099 0.103 0.097 0.101 1,355,507 0.0991 9.43%
2006-01-06 0 0.530 0.530 0.580 0.500 0.590 2,644,000 1,473,280 0.5572 0.092 0.092 0.101 0.087 0.103 15,186,272 0.0970 -10.17%
2006-01-05 0 0.590 0.590 0.600 0.590 0.590 380,000 224,200 0.5900 0.103 0.103 0.104 0.103 0.103 2,182,596 0.1027 -1.67%
2006-01-04 0 0.600 0.600 0.610 0.600 0.600 148,000 88,800 0.6000 0.104 0.104 0.106 0.104 0.104 850,064 0.1045 -1.64%
2006-01-03 0 0.610 0.590 0.620 0.610 0.610 20,000 12,200 0.6100 0.106 0.103 0.108 0.106 0.106 114,873 0.1062 -1.61%
2005-12-30 0 0.620 0.590 0.620 0.600 0.620 828,000 503,280 0.6078 0.108 0.103 0.108 0.104 0.108 4,755,761 0.1058 3.33%
2005-12-29 0 0.600 0.590 0.610 0.590 0.600 1,156,000 690,240 0.5971 0.104 0.103 0.106 0.103 0.104 6,639,686 0.1040 -1.64%
2005-12-28 0 0.610 0.590 0.610 0.570 0.610 900,000 528,000 0.5867 0.106 0.103 0.106 0.099 0.106 5,169,306 0.1021 3.39%
2005-12-23 0 0.590 0.590 0.610 0.570 0.610 940,000 554,800 0.5902 0.103 0.103 0.106 0.099 0.106 5,399,053 0.1028 -1.67%
2005-12-22 0 0.600 0.590 0.600 0.600 0.600 440,000 264,000 0.6000 0.104 0.103 0.104 0.104 0.104 2,527,216 0.1045 0.00%
2005-12-21 0 0.600 0.600 0.610 0.600 0.600 348,000 208,800 0.6000 0.104 0.104 0.106 0.104 0.104 1,998,798 0.1045 0.00%
2005-12-20 0 0.600 0.600 0.610 0.590 0.610 732,000 440,800 0.6022 0.104 0.104 0.106 0.103 0.106 4,204,369 0.1048 0.00%
2005-12-19 0 0.600 0.600 0.610 0.590 0.600 448,000 267,800 0.5978 0.104 0.104 0.106 0.103 0.104 2,573,166 0.1041 1.69%
2005-12-16 0 0.590 0.590 0.620 0.580 0.620 1,460,000 881,080 0.6035 0.103 0.103 0.108 0.101 0.108 8,385,763 0.1051 0.00%
2005-12-15 0 0.590 0.590 0.610 0.580 0.600 732,000 436,760 0.5967 0.103 0.103 0.106 0.101 0.104 4,204,369 0.1039 1.72%
2005-12-14 0 0.580 0.580 0.600 0.580 0.580 8,000 4,640 0.5800 0.101 0.101 0.104 0.101 0.101 45,949 0.1010 -1.69%
2005-12-13 0 0.590 0.580 0.600 0.590 0.590 144,000 84,960 0.5900 0.103 0.101 0.104 0.103 0.103 827,089 0.1027 0.00%
2005-12-12 0 0.590 0.590 0.600 0.590 0.590 108,000 63,720 0.5900 0.103 0.103 0.104 0.103 0.103 620,317 0.1027 0.00%
2005-12-09 0 0.590 0.570 0.600 0.590 0.590 100,000 59,000 0.5900 0.103 0.099 0.104 0.103 0.103 574,367 0.1027 1.72%
2005-12-08 0 0.580 0.580 0.600 0.560 0.590 228,000 133,080 0.5837 0.101 0.101 0.104 0.097 0.103 1,309,557 0.1016 0.00%
2005-12-07 0 0.580 0.570 0.590 0.580 0.580 100,000 58,000 0.5800 0.101 0.099 0.103 0.101 0.101 574,367 0.1010 0.00%
2005-12-06 0 0.580 0.570 0.590 0.570 0.580 300,000 172,000 0.5733 0.101 0.099 0.103 0.099 0.101 1,723,102 0.0998 1.75%
2005-12-05 0 0.570 0.570 0.600 0.550 0.600 1,376,000 797,520 0.5796 0.099 0.099 0.104 0.096 0.104 7,903,294 0.1009 -5.00%
2005-12-02 0 0.600 0.590 0.600 0.600 0.610 480,000 288,200 0.6004 0.104 0.103 0.104 0.104 0.106 2,756,963 0.1045 -1.64%
2005-12-01 0 0.610 0.600 0.610 0.590 0.610 1,244,000 744,960 0.5988 0.106 0.104 0.106 0.103 0.106 7,145,129 0.1043 5.17%
2005-11-30 0 0.580 0.580 0.590 0.570 0.580 384,000 222,320 0.5790 0.101 0.101 0.103 0.099 0.101 2,205,570 0.1008 0.00%
2005-11-29 0 0.580 0.580 0.590 0.580 0.580 464,000 269,120 0.5800 0.101 0.101 0.103 0.101 0.101 2,665,064 0.1010 0.00%
2005-11-28 0 0.580 0.580 0.590 0.570 0.580 428,000 246,440 0.5758 0.101 0.101 0.103 0.099 0.101 2,458,292 0.1002 0.00%
2005-11-25 0 0.580 0.570 0.590 0.570 0.580 220,000 127,400 0.5791 0.101 0.099 0.103 0.099 0.101 1,263,608 0.1008 1.75%
2005-11-24 0 0.570 0.560 0.570 0.570 0.580 100,000 57,600 0.5760 0.099 0.097 0.099 0.099 0.101 574,367 0.1003 0.00%
2005-11-23 0 0.570 0.560 0.570 0.570 0.570 20,000 11,400 0.5700 0.099 0.097 0.099 0.099 0.099 114,873 0.0992 0.00%
2005-11-22 0 0.570 0.560 0.580 0.560 0.580 488,000 278,160 0.5700 0.099 0.097 0.101 0.097 0.101 2,802,912 0.0992 1.79%
2005-11-21 0 0.560 0.560 0.570 0.560 0.580 400,000 228,200 0.5705 0.097 0.097 0.099 0.097 0.101 2,297,469 0.0993 -5.08%
2005-11-18 0 0.590 0.590 0.600 0.570 0.590 1,804,000 1,052,800 0.5836 0.103 0.103 0.104 0.099 0.103 10,361,586 0.1016 3.51%
2005-11-17 0 0.570 0.570 0.590 0.540 0.590 2,244,000 1,278,360 0.5697 0.099 0.099 0.103 0.094 0.103 12,888,802 0.0992 5.56%
2005-11-16 0 0.540 0.540 0.560 0.540 0.550 588,000 317,720 0.5403 0.094 0.094 0.097 0.094 0.096 3,377,280 0.0941 -1.82%
2005-11-15 0 0.550 0.530 0.550 0.530 0.550 120,000 65,200 0.5433 0.096 0.092 0.096 0.092 0.096 689,241 0.0946 1.85%
2005-11-14 0 0.540 0.540 0.550 0.530 0.540 584,000 311,480 0.5334 0.094 0.094 0.096 0.092 0.094 3,354,305 0.0929 1.89%
2005-11-11 0 0.530 0.530 0.550 0.530 0.540 480,000 254,880 0.5310 0.092 0.092 0.096 0.092 0.094 2,756,963 0.0924 0.00%
2005-11-10 0 0.530 0.530 0.550 0.530 0.540 612,000 327,360 0.5349 0.092 0.092 0.096 0.092 0.094 3,515,128 0.0931 0.00%
2005-11-09 0 0.530 0.530 0.540 0.530 0.530 300,000 159,000 0.5300 0.092 0.092 0.094 0.092 0.092 1,723,102 0.0923 0.00%
2005-11-08 0 0.530 0.530 0.550 0.530 0.540 476,000 256,480 0.5388 0.092 0.092 0.096 0.092 0.094 2,733,988 0.0938 0.00%
2005-11-07 0 0.530 0.530 0.540 0.520 0.540 304,000 160,600 0.5283 0.092 0.092 0.094 0.091 0.094 1,746,077 0.0920 0.00%
2005-11-04 0 0.530 0.530 0.540 0.520 0.540 788,000 417,440 0.5297 0.092 0.092 0.094 0.091 0.094 4,526,014 0.0922 0.00%
2005-11-03 0 0.530 0.520 0.540 0.520 0.540 500,000 263,800 0.5276 0.092 0.091 0.094 0.091 0.094 2,871,837 0.0919 0.00%
2005-11-02 0 0.530 0.530 0.550 0.530 0.530 200,000 106,000 0.5300 0.092 0.092 0.096 0.092 0.092 1,148,735 0.0923 1.92%
2005-11-01 0 0.520 0.520 0.540 0.520 0.520 148,000 76,960 0.5200 0.091 0.091 0.094 0.091 0.091 850,064 0.0905 1.96%
2005-10-31 0 0.510 0.510 0.550 0.510 0.530 520,000 269,800 0.5188 0.089 0.089 0.096 0.089 0.092 2,986,710 0.0903 -3.77%
2005-10-28 0 0.530 0.530 0.540 0.530 0.540 516,000 274,480 0.5319 0.092 0.092 0.094 0.092 0.094 2,963,735 0.0926 -3.64%
2005-10-27 0 0.550 0.550 0.560 0.540 0.610 3,552,000 1,987,640 0.5596 0.096 0.096 0.097 0.094 0.106 20,401,527 0.0974 -8.33%
2005-10-26 0 0.600 0.620 0.640 0.530 0.610 3,000,000 1,719,480 0.5732 0.104 0.108 0.111 0.092 0.106 17,231,019 0.0998 17.65%
2005-10-25 0 0.510 0.510 0.540 0.510 0.530 140,000 73,400 0.5243 0.089 0.089 0.094 0.089 0.092 804,114 0.0913 -1.92%
2005-10-24 0 0.520 0.510 0.540 - - 0 0 - 0.091 0.089 0.094 - - 0 - 0.00%
2005-10-21 0 0.520 0.520 0.530 0.520 0.520 120,000 62,400 0.5200 0.091 0.091 0.092 0.091 0.091 689,241 0.0905 1.96%
2005-10-20 0 0.510 0.500 0.510 0.500 0.510 144,000 73,000 0.5069 0.089 0.087 0.089 0.087 0.089 827,089 0.0883 2.00%
2005-10-19 0 0.500 0.500 0.520 0.500 0.500 112,000 56,000 0.5000 0.087 0.087 0.091 0.087 0.087 643,291 0.0871 0.00%
2005-10-18 0 0.500 0.495 0.510 0.500 0.500 140,000 70,000 0.5000 0.087 0.086 0.089 0.087 0.087 804,114 0.0871 -1.96%
2005-10-17 0 0.510 0.500 0.530 0.500 0.520 323,200 164,504 0.5090 0.089 0.087 0.092 0.087 0.091 1,856,355 0.0886 0.00%
2005-10-14 0 0.510 0.490 0.530 0.510 0.530 920,000 474,800 0.5161 0.089 0.085 0.092 0.089 0.092 5,284,179 0.0899 -3.77%
2005-10-13 0 0.530 0.520 0.530 0.520 0.530 180,000 95,000 0.5278 0.092 0.091 0.092 0.091 0.092 1,033,861 0.0919 0.00%
2005-10-12 0 0.530 0.530 0.540 0.530 0.530 270,000 143,020 0.5297 0.092 0.092 0.094 0.092 0.092 1,550,792 0.0922 0.00%
2005-10-10 0 0.530 0.530 0.540 0.520 0.540 460,800 244,984 0.5316 0.092 0.092 0.094 0.091 0.094 2,646,685 0.0926 1.92%
2005-10-07 0 0.520 0.520 0.530 0.520 0.530 244,000 127,880 0.5241 0.091 0.091 0.092 0.091 0.092 1,401,456 0.0912 -1.89%
2005-10-06 0 0.530 0.530 0.540 0.520 0.550 800,000 423,200 0.5290 0.092 0.092 0.094 0.091 0.096 4,594,938 0.0921 -1.85%
2005-10-05 0 0.540 0.540 0.550 0.530 0.540 904,000 482,320 0.5335 0.094 0.094 0.096 0.092 0.094 5,192,280 0.0929 0.00%
2005-10-04 0 0.540 0.540 0.550 0.540 0.540 632,000 341,280 0.5400 0.094 0.094 0.096 0.094 0.094 3,630,001 0.0940 1.89%
2005-10-03 0 0.530 0.530 0.540 0.530 0.540 600,000 319,000 0.5317 0.092 0.092 0.094 0.092 0.094 3,446,204 0.0926 1.92%
2005-09-30 0 0.520 0.520 0.540 0.520 0.530 240,000 125,880 0.5245 0.091 0.091 0.094 0.091 0.092 1,378,482 0.0913 0.00%
2005-09-29 0 0.520 0.510 0.530 0.520 0.550 1,196,000 631,760 0.5282 0.091 0.089 0.092 0.091 0.096 6,869,433 0.0920 -3.70%
2005-09-28 0 0.540 0.520 0.550 0.530 0.540 200,000 107,000 0.5350 0.094 0.091 0.096 0.092 0.094 1,148,735 0.0931 0.00%
2005-09-27 0 0.540 0.520 0.550 0.530 0.550 540,000 291,720 0.5402 0.094 0.091 0.096 0.092 0.096 3,101,583 0.0941 1.89%
2005-09-26 0 0.530 0.520 0.540 0.520 0.530 77,240,000 39,966,200 0.5174 0.092 0.091 0.094 0.091 0.092 443,641,309 0.0901 0.00%
2005-09-23 0 0.530 0.520 0.530 0.530 0.550 360,000 192,680 0.5352 0.092 0.091 0.092 0.092 0.096 2,067,722 0.0932 -3.64%
2005-09-22 0 0.550 0.540 0.550 0.540 0.550 324,000 176,200 0.5438 0.096 0.094 0.096 0.094 0.096 1,860,950 0.0947 0.00%
2005-09-21 0 0.550 0.550 0.560 0.550 0.560 276,000 153,600 0.5565 0.096 0.096 0.097 0.096 0.097 1,585,254 0.0969 -1.79%
2005-09-20 0 0.560 0.550 0.560 0.550 0.560 340,000 189,000 0.5559 0.097 0.096 0.097 0.096 0.097 1,952,849 0.0968 2.75%
2005-09-16 0 0.545 0.530 0.560 - - 0 0 - 0.095 0.092 0.097 - - 0 - 0.00%
2005-09-15 0 0.545 0.530 0.560 - - 0 0 - 0.095 0.092 0.097 - - 0 - 0.00%
2005-09-14 0 0.560 0.540 0.560 0.550 0.560 60,000 33,400 0.5567 0.095 0.091 0.095 0.093 0.095 354,105 0.0943 1.82%
2005-09-13 0 0.550 0.540 0.550 0.540 0.560 688,000 376,920 0.5478 0.093 0.091 0.093 0.091 0.095 4,060,408 0.0928 -1.79%
2005-09-12 0 0.560 0.550 0.560 0.560 0.570 200,000 112,400 0.5620 0.095 0.093 0.095 0.095 0.097 1,180,351 0.0952 0.00%
2005-09-09 0 0.560 0.550 0.570 0.560 0.560 100,000 56,000 0.5600 0.095 0.093 0.097 0.095 0.095 590,176 0.0949 -1.75%
2005-09-08 0 0.570 0.550 0.570 0.550 0.570 184,000 102,520 0.5572 0.097 0.093 0.097 0.093 0.097 1,085,923 0.0944 1.79%
2005-09-07 0 0.560 0.550 0.570 0.560 0.560 100,000 56,000 0.5600 0.095 0.093 0.097 0.095 0.095 590,176 0.0949 0.00%
2005-09-06 0 0.560 0.550 0.570 0.560 0.560 100,000 56,000 0.5600 0.095 0.093 0.097 0.095 0.095 590,176 0.0949 1.82%
2005-09-05 0 0.550 0.550 0.560 0.550 0.560 236,000 130,800 0.5542 0.093 0.093 0.095 0.093 0.095 1,392,814 0.0939 -1.79%
2005-09-02 0 0.560 0.560 0.570 0.550 0.560 24,000 13,280 0.5533 0.095 0.095 0.097 0.093 0.095 141,642 0.0938 0.00%
2005-09-01 0 0.560 0.550 0.570 0.550 0.560 120,000 66,200 0.5517 0.095 0.093 0.097 0.093 0.095 708,211 0.0935 0.00%
2005-08-31 0 0.560 0.540 0.560 0.560 0.560 100,000 56,000 0.5600 0.095 0.091 0.095 0.095 0.095 590,176 0.0949 0.00%
2005-08-30 0 0.560 0.550 0.560 0.570 0.570 40,000 22,800 0.5700 0.095 0.093 0.095 0.097 0.097 236,070 0.0966 1.82%
2005-08-29 0 0.550 0.550 0.570 0.550 0.550 296,000 162,800 0.5500 0.093 0.093 0.097 0.093 0.093 1,746,920 0.0932 -1.79%
2005-08-26 0 0.560 0.560 0.570 - - 0 0 - 0.095 0.095 0.097 - - 0 - 0.00%
2005-08-25 0 0.560 0.550 0.570 0.550 0.560 100,000 55,400 0.5540 0.095 0.093 0.097 0.093 0.095 590,176 0.0939 0.00%
2005-08-24 0 0.560 0.560 0.570 0.550 0.560 160,000 88,400 0.5525 0.095 0.095 0.097 0.093 0.095 944,281 0.0936 1.82%
2005-08-23 0 0.550 0.550 0.560 0.550 0.570 352,000 194,800 0.5534 0.093 0.093 0.095 0.093 0.097 2,077,418 0.0938 -3.51%
2005-08-22 0 0.570 0.560 0.570 - - 0 0 - 0.097 0.095 0.097 - - 0 - 0.00%
2005-08-19 0 0.570 0.550 0.570 0.570 0.570 252,000 143,640 0.5700 0.097 0.093 0.097 0.097 0.097 1,487,242 0.0966 0.00%
2005-08-18 0 0.570 0.560 0.570 0.550 0.580 1,700,000 968,920 0.5700 0.097 0.095 0.097 0.093 0.098 10,032,985 0.0966 0.00%
2005-08-17 0 0.570 0.570 0.580 0.550 0.570 300,000 168,600 0.5620 0.097 0.097 0.098 0.093 0.097 1,770,527 0.0952 -1.72%
2005-08-16 0 0.580 0.570 0.580 0.570 0.580 824,000 472,400 0.5733 0.098 0.097 0.098 0.097 0.098 4,863,047 0.0971 0.00%
2005-08-15 0 0.580 0.560 0.580 0.570 0.580 2,588,000 1,480,000 0.5719 0.098 0.095 0.098 0.097 0.098 15,273,744 0.0969 3.57%
2005-08-12 0 0.560 0.550 0.570 0.560 0.570 436,000 244,960 0.5618 0.095 0.093 0.097 0.095 0.097 2,573,166 0.0952 0.00%
2005-08-11 0 0.560 0.550 0.560 0.550 0.570 592,000 330,720 0.5586 0.095 0.093 0.095 0.093 0.097 3,493,839 0.0947 -3.45%
2005-08-10 0 0.580 0.580 0.590 0.560 0.590 2,832,000 1,631,520 0.5761 0.098 0.098 0.100 0.095 0.100 16,713,772 0.0976 3.57%
2005-08-09 0 0.560 0.540 0.570 0.530 0.560 644,000 351,960 0.5465 0.095 0.091 0.097 0.090 0.095 3,800,731 0.0926 1.82%
2005-08-08 0 0.550 0.550 0.560 0.540 0.560 536,000 291,440 0.5437 0.093 0.093 0.095 0.091 0.095 3,163,341 0.0921 0.00%
2005-08-05 0 0.550 0.540 0.560 0.550 0.570 956,000 539,200 0.5640 0.093 0.091 0.095 0.093 0.097 5,642,079 0.0956 -3.51%
2005-08-04 0 0.570 0.570 0.590 0.570 0.580 1,332,000 764,080 0.5736 0.097 0.097 0.100 0.097 0.098 7,861,139 0.0972 0.00%
2005-08-03 0 0.570 0.560 0.590 0.560 0.580 3,220,000 1,830,240 0.5684 0.097 0.095 0.100 0.095 0.098 19,003,654 0.0963 1.79%
2005-08-02 0 0.560 0.550 0.560 0.530 0.560 1,932,000 1,056,960 0.5471 0.095 0.093 0.095 0.090 0.095 11,402,192 0.0927 7.69%
2005-08-01 0 0.520 0.520 0.540 0.510 0.530 1,620,000 849,400 0.5243 0.088 0.088 0.091 0.086 0.090 9,560,844 0.0888 1.96%
2005-07-29 0 0.510 0.510 0.520 0.510 0.510 392,000 199,920 0.5100 0.086 0.086 0.088 0.086 0.086 2,313,488 0.0864 -1.92%
2005-07-28 0 0.520 0.510 0.520 0.510 0.520 1,248,000 648,720 0.5198 0.088 0.086 0.088 0.086 0.088 7,365,391 0.0881 1.96%
2005-07-27 0 0.510 0.500 0.510 0.495 0.510 2,492,000 1,252,160 0.5025 0.086 0.085 0.086 0.084 0.086 14,707,176 0.0851 2.00%
2005-07-26 0 0.500 0.500 0.510 0.500 0.510 1,024,000 512,120 0.5001 0.085 0.085 0.086 0.085 0.086 6,043,398 0.0847 0.00%
2005-07-25 0 0.500 0.495 0.510 0.490 0.510 1,060,000 527,300 0.4975 0.085 0.084 0.086 0.083 0.086 6,255,861 0.0843 2.04%
2005-07-22 0 0.490 0.490 0.495 0.490 0.500 156,000 77,440 0.4964 0.083 0.083 0.084 0.083 0.085 920,674 0.0841 -2.00%
2005-07-21 0 0.500 0.495 0.500 0.490 0.500 140,000 69,000 0.4929 0.085 0.084 0.085 0.083 0.085 826,246 0.0835 -1.96%
2005-07-20 0 0.510 0.500 0.510 0.465 0.510 992,000 489,000 0.4929 0.086 0.085 0.086 0.079 0.086 5,854,542 0.0835 8.51%
2005-07-19 0 0.470 0.465 0.470 0.465 0.470 600,000 279,600 0.4660 0.080 0.079 0.080 0.079 0.080 3,541,053 0.0790 1.08%
2005-07-18 0 0.465 0.460 0.465 0.465 0.470 1,460,000 679,200 0.4652 0.079 0.078 0.079 0.079 0.080 8,616,564 0.0788 0.00%
2005-07-15 0 0.465 0.460 0.465 0.465 0.465 1,712,000 796,080 0.4650 0.079 0.078 0.079 0.079 0.079 10,103,806 0.0788 0.00%
2005-07-14 0 0.465 0.465 0.475 0.465 0.470 3,412,000 1,601,560 0.4694 0.079 0.079 0.080 0.079 0.080 20,136,791 0.0795 0.00%
2005-07-13 0 0.465 0.465 0.470 0.465 0.465 2,000,000 930,000 0.4650 0.079 0.079 0.080 0.079 0.079 11,803,512 0.0788 0.00%
2005-07-12 0 0.465 0.460 0.465 0.460 0.465 852,000 395,920 0.4647 0.079 0.078 0.079 0.078 0.079 5,028,296 0.0787 0.00%
2005-07-11 0 0.465 0.460 0.465 0.465 0.465 1,644,000 764,460 0.4650 0.079 0.078 0.079 0.079 0.079 9,702,487 0.0788 1.09%
2005-07-08 0 0.460 0.460 0.465 0.460 0.465 968,000 446,280 0.4610 0.078 0.078 0.079 0.078 0.079 5,712,900 0.0781 -1.08%
2005-07-07 0 0.465 0.460 0.470 0.465 0.470 1,004,000 468,180 0.4663 0.079 0.078 0.080 0.079 0.080 5,925,363 0.0790 -1.06%
2005-07-06 0 0.470 0.460 0.470 0.460 0.470 2,392,000 1,119,240 0.4679 0.080 0.078 0.080 0.078 0.080 14,117,000 0.0793 1.08%
2005-07-05 0 0.465 0.460 0.470 0.460 0.465 1,000,000 464,500 0.4645 0.079 0.078 0.080 0.078 0.079 5,901,756 0.0787 0.00%
2005-07-04 0 0.465 0.460 0.470 0.465 0.465 1,832,000 851,880 0.4650 0.079 0.078 0.080 0.079 0.079 10,812,017 0.0788 1.09%
2005-06-30 0 0.460 0.455 0.465 0.450 0.465 444,000 205,580 0.4630 0.078 0.077 0.079 0.076 0.079 2,620,380 0.0785 -1.08%
2005-06-29 0 0.465 0.445 0.470 0.450 0.470 1,816,000 834,780 0.4597 0.079 0.075 0.080 0.076 0.080 10,717,589 0.0779 1.09%
2005-06-28 0 0.460 0.455 0.465 0.445 0.470 4,424,000 2,016,360 0.4558 0.078 0.077 0.079 0.075 0.080 26,109,368 0.0772 -1.08%
2005-06-27 0 0.465 0.455 0.465 0.460 0.465 488,000 225,180 0.4614 0.079 0.077 0.079 0.078 0.079 2,880,057 0.0782 0.00%
2005-06-24 0 0.465 0.465 0.470 0.460 0.465 500,000 230,500 0.4610 0.079 0.079 0.080 0.078 0.079 2,950,878 0.0781 0.00%
2005-06-23 0 0.465 0.465 0.470 0.465 0.470 308,000 143,540 0.4660 0.079 0.079 0.080 0.079 0.080 1,817,741 0.0790 -2.11%
2005-06-22 0 0.475 0.465 0.475 0.465 0.475 1,556,000 732,160 0.4705 0.080 0.079 0.080 0.079 0.080 9,183,132 0.0797 3.26%
2005-06-21 0 0.460 0.450 0.460 0.450 0.460 768,000 349,400 0.4549 0.078 0.076 0.078 0.076 0.078 4,532,548 0.0771 1.10%
2005-06-20 0 0.455 0.455 0.465 0.455 0.460 84,000 38,600 0.4595 0.077 0.077 0.079 0.077 0.078 495,747 0.0779 -2.15%
2005-06-17 0 0.465 0.455 0.465 0.460 0.465 164,000 75,520 0.4605 0.079 0.077 0.079 0.078 0.079 967,888 0.0780 1.09%
2005-06-16 0 0.460 0.455 0.465 0.450 0.460 436,000 197,100 0.4521 0.078 0.077 0.079 0.076 0.078 2,573,166 0.0766 0.00%
2005-06-15 0 0.460 0.450 0.460 0.445 0.460 888,000 405,040 0.4561 0.078 0.076 0.078 0.075 0.078 5,240,759 0.0773 1.10%
2005-06-14 0 0.455 0.450 0.455 0.450 0.460 1,496,000 676,560 0.4522 0.077 0.076 0.077 0.076 0.078 8,829,027 0.0766 -3.19%
2005-06-13 0 0.470 0.455 0.470 0.460 0.470 496,000 230,160 0.4640 0.080 0.077 0.080 0.078 0.080 2,927,271 0.0786 2.17%
2005-06-10 0 0.460 0.455 0.480 0.460 0.490 1,692,000 787,480 0.4654 0.078 0.077 0.081 0.078 0.083 9,985,771 0.0789 -1.08%
2005-06-09 0 0.465 0.460 0.470 0.465 0.475 844,000 395,480 0.4686 0.079 0.078 0.080 0.079 0.080 4,981,082 0.0794 -1.06%
2005-06-08 0 0.470 0.465 0.475 0.470 0.470 600,000 282,000 0.4700 0.080 0.079 0.080 0.080 0.080 3,541,053 0.0796 0.00%
2005-06-07 0 0.470 0.465 0.470 0.470 0.475 208,000 97,800 0.4702 0.080 0.079 0.080 0.080 0.080 1,227,565 0.0797 2.17%
2005-06-06 0 0.460 0.460 0.470 0.460 0.460 264,000 121,440 0.4600 0.078 0.078 0.080 0.078 0.078 1,558,064 0.0779 -1.08%
2005-06-03 0 0.465 0.460 0.470 0.465 0.470 636,000 297,000 0.4670 0.079 0.078 0.080 0.079 0.080 3,753,517 0.0791 1.09%
2005-06-02 0 0.460 0.460 0.465 0.460 0.460 344,000 158,440 0.4606 0.078 0.078 0.079 0.078 0.078 2,030,204 0.0780 0.00%
2005-06-01 0 0.460 0.460 0.500 0.460 0.465 200,000 92,220 0.4611 0.078 0.078 0.085 0.078 0.079 1,180,351 0.0781 -1.08%
2005-05-31 0 0.465 0.465 0.470 0.465 0.470 500,000 233,700 0.4674 0.079 0.079 0.080 0.079 0.080 2,950,878 0.0792 0.00%
2005-05-30 0 0.465 0.460 0.490 0.465 0.470 340,000 158,260 0.4655 0.079 0.078 0.083 0.079 0.080 2,006,597 0.0789 0.00%
2005-05-27 0 0.465 0.460 0.485 0.460 0.465 1,864,000 866,380 0.4648 0.079 0.078 0.082 0.078 0.079 11,000,873 0.0788 0.00%
2005-05-26 0 0.465 0.460 0.480 0.465 0.470 456,000 212,380 0.4657 0.079 0.078 0.081 0.079 0.080 2,691,201 0.0789 0.00%
2005-05-25 0 0.465 0.460 0.480 0.465 0.470 320,000 150,140 0.4692 0.079 0.078 0.081 0.079 0.080 1,888,562 0.0795 -6.06%
2005-05-24 0 0.495 0.495 0.500 0.470 0.475 372,000 175,600 0.4720 0.084 0.084 0.085 0.080 0.080 2,195,453 0.0800 4.21%
2005-05-23 0 0.475 0.475 0.490 - - 260,000 123,500 0.4750 0.080 0.080 0.083 - - 1,534,457 0.0805 0.00%
2005-05-20 0 0.475 0.475 0.500 - - 0 0 - 0.080 0.080 0.085 - - 0 - 1.06%
2005-05-19 0 0.470 0.465 0.485 0.465 0.480 1,312,000 622,580 0.4745 0.080 0.079 0.082 0.079 0.081 7,743,104 0.0804 -3.09%
2005-05-18 0 0.485 0.475 0.500 0.475 0.485 1,744,000 837,540 0.4802 0.082 0.080 0.085 0.080 0.082 10,292,662 0.0814 1.04%
2005-05-17 0 0.480 0.480 0.490 0.480 0.490 168,000 81,940 0.4877 0.081 0.081 0.083 0.081 0.083 991,495 0.0826 -2.04%
2005-05-13 0 0.490 0.480 0.495 0.490 0.500 1,104,000 541,760 0.4907 0.083 0.081 0.084 0.083 0.085 6,515,538 0.0831 -2.00%
2005-05-12 0 0.500 0.500 0.510 0.500 0.500 392,000 196,000 0.5000 0.085 0.085 0.086 0.085 0.085 2,313,488 0.0847 1.01%
2005-05-11 0 0.495 0.495 0.510 0.495 0.495 92,000 45,540 0.4950 0.084 0.084 0.086 0.084 0.084 542,962 0.0839 0.00%
2005-05-10 0 0.495 0.495 0.520 - - 0 0 - 0.084 0.084 0.088 - - 0 - 1.02%
2005-05-09 0 0.490 0.490 0.510 - - 0 0 - 0.083 0.083 0.086 - - 0 - 0.00%
2005-05-06 0 0.490 0.490 0.510 0.490 0.495 400,000 196,800 0.4920 0.083 0.083 0.086 0.083 0.084 2,360,702 0.0834 0.00%
2005-05-05 0 0.490 0.490 0.530 0.490 0.490 40,000 19,600 0.4900 0.083 0.083 0.090 0.083 0.083 236,070 0.0830 0.00%
2005-05-04 0 0.490 0.490 0.530 0.490 0.490 8,000 3,920 0.4900 0.083 0.083 0.090 0.083 0.083 47,214 0.0830 -2.00%
2005-05-03 0 0.500 0.490 0.560 - - 0 0 - 0.085 0.083 0.095 - - 0 - 0.00%
2005-04-29 0 0.500 0.500 0.510 0.500 0.500 48,000 24,000 0.5000 0.085 0.085 0.086 0.085 0.085 283,284 0.0847 0.00%
2005-04-28 0 0.500 0.485 0.530 0.475 0.500 184,000 89,100 0.4842 0.085 0.082 0.090 0.080 0.085 1,085,923 0.0821 6.38%
2005-04-27 0 0.470 0.470 0.500 0.470 0.470 220,000 103,400 0.4700 0.080 0.080 0.085 0.080 0.080 1,298,386 0.0796 0.00%
2005-04-26 0 0.470 0.470 0.480 0.465 0.480 420,000 197,760 0.4709 0.080 0.080 0.081 0.079 0.081 2,478,737 0.0798 2.17%
2005-04-25 0 0.460 0.460 0.475 0.460 0.465 260,000 120,600 0.4638 0.078 0.078 0.080 0.078 0.079 1,534,457 0.0786 0.00%
2005-04-22 0 0.460 0.455 0.470 0.455 0.465 1,008,000 463,780 0.4601 0.078 0.077 0.080 0.077 0.079 5,948,970 0.0780 0.00%
2005-04-21 0 0.460 0.455 0.460 0.460 0.465 824,000 380,560 0.4618 0.078 0.077 0.078 0.078 0.079 4,863,047 0.0783 0.00%
2005-04-20 0 0.460 0.450 0.475 0.460 0.490 1,284,000 606,640 0.4725 0.078 0.076 0.080 0.078 0.083 7,577,854 0.0801 -6.12%
2005-04-19 0 0.490 0.480 0.500 0.490 0.490 100,000 49,000 0.4900 0.083 0.081 0.085 0.083 0.083 590,176 0.0830 0.00%
2005-04-18 0 0.490 0.480 0.490 0.480 0.490 364,000 176,720 0.4855 0.083 0.081 0.083 0.081 0.083 2,148,239 0.0823 -3.92%
2005-04-15 0 0.510 0.500 0.510 0.510 0.510 100,000 51,000 0.5100 0.086 0.085 0.086 0.086 0.086 590,176 0.0864 0.00%
2005-04-14 0 0.510 0.490 0.510 0.490 0.520 348,000 179,320 0.5153 0.086 0.083 0.086 0.083 0.088 2,053,811 0.0873 0.59%
2005-04-13 0 0.530 0.520 0.530 0.510 0.530 1,092,000 569,680 0.5217 0.086 0.084 0.086 0.083 0.086 6,737,081 0.0846 1.92%
2005-04-12 0 0.520 0.520 0.530 0.520 0.530 388,000 202,240 0.5212 0.084 0.084 0.086 0.084 0.086 2,393,761 0.0845 -1.89%
2005-04-11 0 0.530 0.520 0.530 0.520 0.530 828,000 435,800 0.5263 0.086 0.084 0.086 0.084 0.086 5,108,336 0.0853 -1.85%
2005-04-08 0 0.540 0.530 0.540 0.520 0.550 912,000 490,200 0.5375 0.088 0.086 0.088 0.084 0.089 5,626,573 0.0871 0.00%
2005-04-07 0 0.540 0.530 0.550 0.540 0.550 212,000 115,280 0.5438 0.088 0.086 0.089 0.088 0.089 1,307,932 0.0881 1.89%
2005-04-06 0 0.530 0.530 0.550 0.530 0.540 492,000 263,600 0.5358 0.086 0.086 0.089 0.086 0.088 3,035,388 0.0868 0.00%
2005-04-04 0 0.530 0.530 0.540 0.530 0.540 512,000 275,680 0.5384 0.086 0.086 0.088 0.086 0.088 3,158,778 0.0873 -1.85%
2005-04-01 0 0.540 0.540 0.550 0.540 0.560 160,000 87,200 0.5450 0.088 0.088 0.089 0.088 0.091 987,118 0.0883 0.00%
2005-03-31 0 0.540 0.540 0.550 0.540 0.550 180,000 98,280 0.5460 0.088 0.088 0.089 0.088 0.089 1,110,508 0.0885 -1.82%
2005-03-30 0 0.550 0.540 0.560 0.550 0.550 160,000 88,000 0.5500 0.089 0.088 0.091 0.089 0.089 987,118 0.0891 1.85%
2005-03-29 0 0.540 0.540 0.550 0.540 0.650 432,000 247,880 0.5738 0.088 0.088 0.089 0.088 0.105 2,665,219 0.0930 0.00%
2005-03-24 0 0.540 0.540 0.550 0.540 0.550 240,000 130,800 0.5450 0.088 0.088 0.089 0.088 0.089 1,480,677 0.0883 -1.82%
2005-03-23 0 0.550 0.540 0.550 0.540 0.550 188,000 101,600 0.5404 0.089 0.088 0.089 0.088 0.089 1,159,864 0.0876 3.77%
2005-03-22 0 0.530 0.530 0.550 0.530 0.540 280,000 150,640 0.5380 0.086 0.086 0.089 0.086 0.088 1,727,457 0.0872 -1.85%
2005-03-21 0 0.540 0.540 0.550 0.540 0.540 80,000 43,200 0.5400 0.088 0.088 0.089 0.088 0.088 493,559 0.0875 0.00%
2005-03-18 0 0.540 0.540 0.550 0.540 0.550 392,000 212,560 0.5422 0.088 0.088 0.089 0.088 0.089 2,418,439 0.0879 0.00%
2005-03-17 0 0.540 0.540 0.550 0.540 0.560 120,000 66,240 0.5520 0.088 0.088 0.089 0.088 0.091 740,339 0.0895 -3.57%
2005-03-16 0 0.560 0.550 0.560 0.550 0.560 628,000 348,200 0.5545 0.091 0.089 0.091 0.089 0.091 3,874,439 0.0899 1.82%
2005-03-15 0 0.550 0.540 0.560 0.550 0.560 628,000 346,080 0.5511 0.089 0.088 0.091 0.089 0.091 3,874,439 0.0893 -1.79%
2005-03-14 0 0.560 0.550 0.570 0.550 0.570 872,000 487,920 0.5595 0.091 0.089 0.092 0.089 0.092 5,379,794 0.0907 0.00%
2005-03-11 0 0.560 0.550 0.560 0.560 0.560 156,000 87,360 0.5600 0.091 0.089 0.091 0.091 0.091 962,440 0.0908 1.82%
2005-03-10 0 0.550 0.550 0.570 0.550 0.560 148,000 82,640 0.5584 0.089 0.089 0.092 0.089 0.091 913,084 0.0905 -1.79%
2005-03-09 0 0.560 0.550 0.570 0.560 0.570 764,000 430,080 0.5629 0.091 0.089 0.092 0.091 0.092 4,713,489 0.0912 -1.75%
2005-03-08 0 0.570 0.570 0.580 0.560 0.580 200,000 113,800 0.5690 0.092 0.092 0.094 0.091 0.094 1,233,898 0.0922 3.64%
2005-03-07 0 0.550 0.540 0.560 0.540 0.590 744,000 415,320 0.5582 0.089 0.088 0.091 0.088 0.096 4,590,099 0.0905 -6.78%
2005-03-04 0 0.590 0.580 0.590 0.590 0.600 480,000 284,400 0.5925 0.096 0.094 0.096 0.096 0.097 2,961,354 0.0960 -1.67%
2005-03-03 0 0.600 0.590 0.600 0.580 0.600 296,000 175,120 0.5916 0.097 0.096 0.097 0.094 0.097 1,826,169 0.0959 3.45%
2005-03-02 0 0.580 0.580 0.590 0.580 0.590 472,000 276,760 0.5864 0.094 0.094 0.096 0.094 0.096 2,911,998 0.0950 0.00%
2005-03-01 0 0.580 0.570 0.580 0.580 0.580 180,000 104,400 0.5800 0.094 0.092 0.094 0.094 0.094 1,110,508 0.0940 0.00%
2005-02-28 0 0.580 0.580 0.590 0.580 0.590 300,000 174,320 0.5811 0.094 0.094 0.096 0.094 0.096 1,850,847 0.0942 -1.69%
2005-02-25 0 0.590 0.580 0.590 0.590 0.590 104,000 61,360 0.5900 0.096 0.094 0.096 0.096 0.096 641,627 0.0956 0.00%
2005-02-24 0 0.590 0.560 0.600 - - 0 0 - 0.096 0.091 0.097 - - 0 - 0.00%
2005-02-23 0 0.590 0.590 0.600 0.590 0.600 180,000 106,600 0.5922 0.096 0.096 0.097 0.096 0.097 1,110,508 0.0960 1.72%
2005-02-22 0 0.580 0.570 0.580 0.580 0.590 136,000 79,520 0.5847 0.094 0.092 0.094 0.094 0.096 839,050 0.0948 0.00%
2005-02-21 0 0.580 0.560 0.590 0.570 0.580 80,000 46,000 0.5750 0.094 0.091 0.096 0.092 0.094 493,559 0.0932 3.57%
2005-02-18 0 0.560 0.560 0.590 0.560 0.590 92,000 54,160 0.5887 0.091 0.091 0.096 0.091 0.096 567,593 0.0954 -3.45%
2005-02-17 0 0.580 0.580 0.590 0.580 0.590 256,000 150,240 0.5869 0.094 0.094 0.096 0.094 0.096 1,579,389 0.0951 0.00%
2005-02-16 0 0.580 0.580 0.590 0.570 0.580 232,000 133,520 0.5755 0.094 0.094 0.096 0.092 0.094 1,431,321 0.0933 1.75%
2005-02-15 0 0.570 0.560 0.580 0.560 0.570 243,000 137,300 0.5650 0.092 0.091 0.094 0.091 0.092 1,499,186 0.0916 1.79%
2005-02-14 0 0.560 0.550 0.570 0.560 0.570 196,000 110,240 0.5624 0.091 0.089 0.092 0.091 0.092 1,209,220 0.0912 -3.45%
2005-02-08 0 0.580 0.530 0.580 0.580 0.580 40,000 23,200 0.5800 0.094 0.086 0.094 0.094 0.094 246,780 0.0940 3.57%
2005-02-07 0 0.560 0.550 0.560 0.560 0.580 136,000 77,360 0.5688 0.091 0.089 0.091 0.091 0.094 839,050 0.0922 0.00%
2005-02-04 0 0.560 0.560 0.580 - - 0 0 - 0.091 0.091 0.094 - - 0 - 0.00%
2005-02-03 0 0.560 0.560 0.580 0.560 0.560 52,000 29,120 0.5600 0.091 0.091 0.094 0.091 0.091 320,813 0.0908 -1.75%
2005-02-02 0 0.570 0.570 0.580 - - 0 0 - 0.092 0.092 0.094 - - 0 - 1.79%
2005-02-01 0 0.560 0.560 0.590 0.560 0.610 672,000 407,720 0.6067 0.091 0.091 0.096 0.091 0.099 4,145,896 0.0983 -8.20%
2005-01-31 0 0.610 0.600 0.610 0.580 0.610 984,000 594,200 0.6039 0.099 0.097 0.099 0.094 0.099 6,070,777 0.0979 10.91%
2005-01-28 0 0.550 0.550 0.560 0.550 0.550 52,000 28,600 0.5500 0.089 0.089 0.091 0.089 0.089 320,813 0.0891 0.00%
2005-01-27 0 0.550 0.530 0.560 0.550 0.550 80,000 44,000 0.5500 0.089 0.086 0.091 0.089 0.089 493,559 0.0891 -1.79%
2005-01-26 0 0.560 0.550 0.570 0.550 0.570 68,000 37,680 0.5541 0.091 0.089 0.092 0.089 0.092 419,525 0.0898 -1.75%
2005-01-25 0 0.570 0.550 0.570 - - 0 0 - 0.092 0.089 0.092 - - 0 - 0.00%
2005-01-24 0 0.570 0.550 0.600 - - 0 0 - 0.092 0.089 0.097 - - 0 - 0.00%
2005-01-21 0 0.570 0.560 0.600 - - 0 0 - 0.092 0.091 0.097 - - 0 - 0.00%
2005-01-20 0 0.570 0.520 0.580 0.570 0.580 120,000 68,600 0.5717 0.092 0.084 0.094 0.092 0.094 740,339 0.0927 -1.72%
2005-01-19 0 0.580 0.540 0.580 0.580 0.580 16,000 9,280 0.5800 0.094 0.088 0.094 0.094 0.094 98,712 0.0940 1.75%
2005-01-18 0 0.570 0.570 0.580 - - 8,000 4,480 0.5600 0.092 0.092 0.094 - - 49,356 0.0908 0.00%
2005-01-17 0 0.570 0.560 0.580 - - 0 0 - 0.092 0.091 0.094 - - 0 - 0.00%
2005-01-14 0 0.570 0.560 0.580 - - 0 0 - 0.092 0.091 0.094 - - 0 - 0.00%
2005-01-13 0 0.570 0.560 0.590 - - 0 0 - 0.092 0.091 0.096 - - 0 - 0.00%
2005-01-12 0 0.570 0.560 0.600 - - 0 0 - 0.092 0.091 0.097 - - 0 - 0.00%
2005-01-11 0 0.570 0.560 0.590 0.550 0.570 56,000 31,480 0.5621 0.092 0.091 0.096 0.089 0.092 345,491 0.0911 1.79%
2005-01-10 0 0.560 0.560 0.570 0.550 0.550 40,000 22,000 0.5500 0.091 0.091 0.092 0.089 0.089 246,780 0.0891 1.82%
2005-01-07 0 0.550 0.550 0.560 0.530 0.570 140,000 76,560 0.5469 0.089 0.089 0.091 0.086 0.092 863,728 0.0886 -6.78%
2005-01-06 0 0.590 0.580 0.600 - - 0 0 - 0.096 0.094 0.097 - - 0 - 0.00%
2005-01-05 0 0.590 0.540 0.590 - - 4,000 2,440 0.6100 0.096 0.088 0.096 - - 24,678 0.0989 -1.67%
2005-01-04 0 0.600 0.560 0.610 - - 0 0 - 0.097 0.091 0.099 - - 0 - 0.00%
2005-01-03 0 0.600 0.600 0.630 0.600 0.600 40,000 24,000 0.6000 0.097 0.097 0.102 0.097 0.097 246,780 0.0973 -4.76%
2004-12-31 0 0.630 0.600 0.630 0.590 0.630 636,000 383,240 0.6026 0.102 0.097 0.102 0.096 0.102 3,923,795 0.0977 5.00%
2004-12-30 0 0.600 0.590 0.600 0.570 0.610 564,000 334,000 0.5922 0.097 0.096 0.097 0.092 0.099 3,479,591 0.0960 5.26%
2004-12-29 0 0.570 0.560 0.570 0.570 0.570 116,000 66,120 0.5700 0.092 0.091 0.092 0.092 0.092 715,661 0.0924 -1.72%
2004-12-28 0 0.580 0.560 0.590 0.580 0.580 40,000 23,200 0.5800 0.094 0.091 0.096 0.094 0.094 246,780 0.0940 -1.69%
2004-12-24 0 0.590 0.580 0.590 0.580 0.590 120,000 70,600 0.5883 0.096 0.094 0.096 0.094 0.096 740,339 0.0954 0.00%
2004-12-23 0 0.590 0.580 0.590 0.580 0.590 556,000 324,880 0.5843 0.096 0.094 0.096 0.094 0.096 3,430,236 0.0947 3.51%
2004-12-22 0 0.570 0.560 0.580 0.570 0.580 180,000 103,000 0.5722 0.092 0.091 0.094 0.092 0.094 1,110,508 0.0928 0.00%
2004-12-21 0 0.570 0.560 0.570 0.560 0.580 452,000 258,600 0.5721 0.092 0.091 0.092 0.091 0.094 2,788,609 0.0927 -1.72%
2004-12-20 0 0.580 0.560 0.590 0.580 0.590 468,000 272,640 0.5826 0.094 0.091 0.096 0.094 0.096 2,887,321 0.0944 -1.69%
2004-12-17 0 0.590 0.570 0.590 0.580 0.590 168,000 98,160 0.5843 0.096 0.092 0.096 0.094 0.096 1,036,474 0.0947 0.00%
2004-12-16 0 0.590 0.580 0.590 0.590 0.590 140,000 82,600 0.5900 0.096 0.094 0.096 0.096 0.096 863,728 0.0956 0.00%
2004-12-15 0 0.590 0.550 0.590 0.570 0.590 164,000 95,200 0.5805 0.096 0.089 0.096 0.092 0.096 1,011,796 0.0941 -1.67%
2004-12-14 0 0.600 0.580 0.600 0.580 0.600 332,000 196,000 0.5904 0.097 0.094 0.097 0.094 0.097 2,048,270 0.0957 1.69%
2004-12-13 0 0.590 0.580 0.590 0.560 0.590 308,000 175,520 0.5699 0.096 0.094 0.096 0.091 0.096 1,900,202 0.0924 3.51%
2004-12-10 0 0.570 0.560 0.590 0.550 0.580 344,000 191,920 0.5579 0.092 0.091 0.096 0.089 0.094 2,122,304 0.0904 3.64%
2004-12-09 0 0.550 0.510 0.560 0.550 0.550 100,000 55,000 0.5500 0.089 0.083 0.091 0.089 0.089 616,949 0.0891 0.00%
2004-12-08 0 0.550 0.530 0.580 0.550 0.550 20,000 11,000 0.5500 0.089 0.086 0.094 0.089 0.089 123,390 0.0891 -6.78%
2004-12-07 0 0.590 0.580 0.590 - - 0 0 - 0.096 0.094 0.096 - - 0 - -1.67%
2004-12-06 0 0.600 0.580 0.600 - - 0 0 - 0.097 0.094 0.097 - - 0 - 0.00%
2004-12-03 0 0.600 0.580 0.600 0.580 0.600 600,000 355,000 0.5917 0.097 0.094 0.097 0.094 0.097 3,701,693 0.0959 0.00%
2004-12-02 0 0.600 0.590 0.600 0.600 0.600 100,000 60,000 0.6000 0.097 0.096 0.097 0.097 0.097 616,949 0.0973 0.00%
2004-12-01 0 0.600 0.590 0.610 0.600 0.600 340,000 204,000 0.6000 0.097 0.096 0.099 0.097 0.097 2,097,626 0.0973 -3.23%
2004-11-30 0 0.620 0.600 0.620 0.600 0.620 336,000 206,120 0.6135 0.100 0.097 0.100 0.097 0.100 2,072,948 0.0994 0.00%
2004-11-29 0 0.620 0.600 0.620 0.610 0.620 288,000 176,800 0.6139 0.100 0.097 0.100 0.099 0.100 1,776,813 0.0995 -1.59%
2004-11-26 0 0.630 0.610 0.630 0.610 0.630 572,000 352,560 0.6164 0.102 0.099 0.102 0.099 0.102 3,528,947 0.0999 0.00%
2004-11-25 0 0.630 0.610 0.630 0.620 0.630 916,000 569,040 0.6212 0.102 0.099 0.102 0.100 0.102 5,651,251 0.1007 -1.56%
2004-11-24 0 0.640 0.630 0.640 0.620 0.640 624,000 396,120 0.6348 0.104 0.102 0.104 0.100 0.104 3,849,761 0.1029 1.59%
2004-11-23 0 0.630 0.620 0.630 0.620 0.630 300,000 188,200 0.6273 0.102 0.100 0.102 0.100 0.102 1,850,847 0.1017 0.00%
2004-11-22 0 0.630 0.610 0.630 0.610 0.630 560,000 347,880 0.6212 0.102 0.099 0.102 0.099 0.102 3,454,913 0.1007 0.00%
2004-11-19 0 0.630 0.610 0.630 0.620 0.630 252,000 156,880 0.6225 0.102 0.099 0.102 0.100 0.102 1,554,711 0.1009 0.00%
2004-11-18 0 0.630 0.610 0.630 0.620 0.630 1,012,000 631,600 0.6241 0.102 0.099 0.102 0.100 0.102 6,243,522 0.1012 0.00%
2004-11-17 0 0.630 0.620 0.630 0.610 0.640 828,000 515,200 0.6222 0.102 0.100 0.102 0.099 0.104 5,108,336 0.1009 1.61%
2004-11-16 0 0.620 0.630 0.640 0.620 0.690 1,956,000 1,259,640 0.6440 0.100 0.102 0.104 0.100 0.112 12,067,519 0.1044 -4.62%
2004-11-15 0 0.650 0.630 0.640 0.600 0.650 2,088,000 1,292,560 0.6190 0.105 0.102 0.104 0.097 0.105 12,881,892 0.1003 10.17%
2004-11-12 0 0.590 0.580 0.590 0.570 0.590 1,112,000 647,960 0.5827 0.096 0.094 0.096 0.092 0.096 6,860,471 0.0944 1.72%
2004-11-11 0 0.580 0.560 0.580 0.560 0.580 860,000 489,000 0.5686 0.094 0.091 0.094 0.091 0.094 5,305,760 0.0922 1.75%
2004-11-10 0 0.570 0.560 0.570 0.560 0.590 1,016,000 578,320 0.5692 0.092 0.091 0.092 0.091 0.096 6,268,200 0.0923 -5.00%
2004-11-09 0 0.600 0.590 0.600 0.550 0.610 3,584,000 2,125,600 0.5931 0.097 0.096 0.097 0.089 0.099 22,111,446 0.0961 5.26%
2004-11-08 0 0.570 0.590 0.600 0.500 0.590 4,264,000 2,253,120 0.5284 0.092 0.096 0.097 0.081 0.096 26,306,698 0.0856 16.33%
2004-11-05 0 0.490 0.490 0.500 0.490 0.500 452,000 225,400 0.4987 0.079 0.079 0.081 0.079 0.081 2,788,609 0.0808 1.03%
2004-11-04 0 0.485 0.480 0.485 0.485 0.495 668,000 325,200 0.4868 0.079 0.078 0.079 0.079 0.080 4,121,218 0.0789 0.00%
2004-11-03 0 0.485 0.480 0.490 0.475 0.485 424,000 204,160 0.4815 0.079 0.078 0.079 0.077 0.079 2,615,863 0.0780 3.19%
2004-11-02 0 0.470 0.470 0.475 0.470 0.475 84,000 39,800 0.4738 0.076 0.076 0.077 0.076 0.077 518,237 0.0768 0.00%
2004-11-01 0 0.470 0.465 0.480 - - 0 0 - 0.076 0.075 0.078 - - 0 - 0.00%
2004-10-29 0 0.470 0.465 0.480 0.470 0.470 32,000 15,040 0.4700 0.076 0.075 0.078 0.076 0.076 197,424 0.0762 0.00%
2004-10-28 0 0.470 0.470 0.485 - - 0 0 - 0.076 0.076 0.079 - - 0 - 2.17%
2004-10-27 0 0.460 0.455 0.485 0.460 0.460 624,000 287,040 0.4600 0.075 0.074 0.079 0.075 0.075 3,849,761 0.0746 0.00%
2004-10-26 0 0.460 0.450 0.465 0.460 0.470 204,000 93,880 0.4602 0.075 0.073 0.075 0.075 0.076 1,258,576 0.0746 0.00%
2004-10-25 0 0.460 0.455 0.470 0.460 0.470 324,000 149,380 0.4610 0.075 0.074 0.076 0.075 0.076 1,998,914 0.0747 -2.13%
2004-10-21 0 0.470 0.465 0.470 0.470 0.470 236,000 110,920 0.4700 0.076 0.075 0.076 0.076 0.076 1,455,999 0.0762 1.08%
2004-10-20 0 0.465 0.465 0.470 0.465 0.470 492,000 230,840 0.4692 0.075 0.075 0.076 0.075 0.076 3,035,388 0.0760 -2.11%
2004-10-19 0 0.475 0.470 0.485 0.475 0.475 120,000 57,000 0.4750 0.077 0.076 0.079 0.077 0.077 740,339 0.0770 0.00%
2004-10-18 0 0.475 0.470 0.485 0.475 0.480 360,000 171,940 0.4776 0.077 0.076 0.079 0.077 0.078 2,221,016 0.0774 -1.04%
2004-10-15 0 0.480 0.480 0.495 0.480 0.490 692,000 334,700 0.4837 0.078 0.078 0.080 0.078 0.079 4,269,286 0.0784 -1.03%
2004-10-14 0 0.485 0.485 0.495 0.485 0.490 532,000 259,520 0.4878 0.079 0.079 0.080 0.079 0.079 3,282,168 0.0791 0.00%
2004-10-13 0 0.485 0.485 0.490 0.485 0.485 196,000 95,060 0.4850 0.079 0.079 0.079 0.079 0.079 1,209,220 0.0786 0.00%
2004-10-12 0 0.485 0.485 0.495 0.485 0.490 88,000 42,880 0.4873 0.079 0.079 0.080 0.079 0.079 542,915 0.0790 -2.02%
2004-10-11 0 0.495 0.490 0.495 0.490 0.495 704,000 345,960 0.4914 0.080 0.079 0.080 0.079 0.080 4,343,320 0.0797 1.02%
2004-10-08 0 0.490 0.485 0.495 0.490 0.490 40,000 19,600 0.4900 0.079 0.079 0.080 0.079 0.079 246,780 0.0794 -1.01%
2004-10-07 0 0.495 0.485 0.495 0.485 0.500 1,768,000 866,520 0.4901 0.080 0.079 0.080 0.079 0.081 10,907,655 0.0794 1.02%
2004-10-06 0 0.490 0.485 0.495 0.490 0.490 560,000 274,400 0.4900 0.079 0.079 0.080 0.079 0.079 3,454,913 0.0794 1.03%
2004-10-05 0 0.485 0.480 0.495 0.485 0.490 360,000 175,400 0.4872 0.079 0.078 0.080 0.079 0.079 2,221,016 0.0790 1.04%
2004-10-04 0 0.480 0.480 0.490 0.480 0.485 240,000 115,300 0.4804 0.078 0.078 0.079 0.078 0.079 1,480,677 0.0779 0.00%
2004-09-30 0 0.480 0.475 0.480 0.475 0.480 396,000 188,580 0.4762 0.078 0.077 0.078 0.077 0.078 2,443,117 0.0772 -1.03%
2004-09-28 0 0.485 0.480 0.485 0.485 0.485 140,000 67,900 0.4850 0.079 0.078 0.079 0.079 0.079 863,728 0.0786 -1.02%
2004-09-27 0 0.490 0.490 0.495 0.490 0.490 36,000 17,640 0.4900 0.079 0.079 0.080 0.079 0.079 222,102 0.0794 -1.01%
2004-09-24 0 0.495 0.490 0.495 0.495 0.495 1,900,000 940,500 0.4950 0.080 0.079 0.080 0.080 0.080 11,722,028 0.0802 0.00%
2004-09-23 0 0.495 0.490 0.495 0.490 0.500 2,584,000 1,279,300 0.4951 0.080 0.079 0.080 0.079 0.081 15,941,958 0.0802 2.06%
2004-09-22 0 0.500 0.495 0.500 0.500 0.510 3,324,000 1,662,720 0.5002 0.079 0.078 0.079 0.079 0.080 21,141,628 0.0786 0.00%
2004-09-21 0 0.500 0.495 0.500 0.485 0.500 688,000 340,220 0.4945 0.079 0.078 0.079 0.076 0.079 4,375,885 0.0777 1.01%
2004-09-20 0 0.495 0.495 0.500 0.495 0.500 2,688,000 1,342,920 0.4996 0.078 0.078 0.079 0.078 0.079 17,096,479 0.0785 -4.81%
2004-09-17 0 0.520 0.495 0.500 0.500 0.520 1,476,000 751,400 0.5091 0.082 0.078 0.079 0.079 0.082 9,387,799 0.0800 1.96%
2004-09-16 0 0.510 0.500 0.520 0.500 0.520 988,000 498,800 0.5049 0.080 0.079 0.082 0.079 0.082 6,283,974 0.0794 2.00%
2004-09-15 0 0.500 0.495 0.500 0.490 0.510 348,000 173,600 0.4989 0.079 0.078 0.079 0.077 0.080 2,213,383 0.0784 2.04%
2004-09-14 0 0.490 0.490 0.500 0.490 0.490 188,000 92,120 0.4900 0.077 0.077 0.079 0.077 0.077 1,195,736 0.0770 -2.00%
2004-09-13 0 0.500 0.490 0.500 0.490 0.500 420,000 207,000 0.4929 0.079 0.077 0.079 0.077 0.079 2,671,325 0.0775 0.00%
2004-09-10 0 0.500 0.490 0.500 0.485 0.500 192,000 94,000 0.4896 0.079 0.077 0.079 0.076 0.079 1,221,177 0.0770 0.00%
2004-09-09 0 0.500 0.490 0.500 0.485 0.500 180,000 88,100 0.4894 0.079 0.077 0.079 0.076 0.079 1,144,854 0.0770 2.04%
2004-09-08 0 0.490 0.485 0.490 0.485 0.490 572,000 279,540 0.4887 0.077 0.076 0.077 0.076 0.077 3,638,090 0.0768 -1.01%
2004-09-07 0 0.495 0.485 0.500 0.490 0.500 464,000 227,780 0.4909 0.078 0.076 0.079 0.077 0.079 2,951,178 0.0772 -1.00%
2004-09-06 0 0.500 0.485 0.500 0.485 0.500 740,000 363,960 0.4918 0.079 0.076 0.079 0.076 0.079 4,706,620 0.0773 -1.96%
2004-09-03 0 0.510 0.500 0.510 0.500 0.510 416,000 208,400 0.5010 0.080 0.079 0.080 0.079 0.080 2,645,884 0.0788 2.00%
2004-09-02 0 0.500 0.485 0.500 0.490 0.500 716,000 350,440 0.4894 0.079 0.076 0.079 0.077 0.079 4,553,973 0.0770 0.00%
2004-09-01 0 0.500 0.485 0.500 0.490 0.530 804,000 402,640 0.5008 0.079 0.076 0.079 0.077 0.083 5,113,679 0.0787 -3.85%
2004-08-31 0 0.520 0.510 0.520 0.520 0.520 100,000 52,000 0.5200 0.082 0.080 0.082 0.082 0.082 636,030 0.0818 0.00%
2004-08-30 0 0.520 0.510 0.530 0.500 0.520 416,000 212,640 0.5112 0.082 0.080 0.083 0.079 0.082 2,645,884 0.0804 0.00%
2004-08-27 0 0.520 0.510 0.520 0.510 0.530 68,000 35,440 0.5212 0.082 0.080 0.082 0.080 0.083 432,500 0.0819 -3.70%
2004-08-26 0 0.540 0.530 0.540 0.540 0.550 228,000 123,280 0.5407 0.085 0.083 0.085 0.085 0.086 1,450,148 0.0850 -1.82%
2004-08-25 0 0.550 0.520 0.560 0.550 0.550 48,000 26,400 0.5500 0.086 0.082 0.088 0.086 0.086 305,294 0.0865 -5.17%
2004-08-24 0 0.580 0.530 0.580 0.570 0.600 860,000 502,440 0.5842 0.091 0.083 0.091 0.090 0.094 5,469,856 0.0919 -3.33%
2004-08-23 0 0.600 0.590 0.600 0.580 0.600 580,000 343,600 0.5924 0.094 0.093 0.094 0.091 0.094 3,688,972 0.0931 3.45%
2004-08-20 0 0.580 0.570 0.580 0.570 0.580 392,000 225,040 0.5741 0.091 0.090 0.091 0.090 0.091 2,493,237 0.0903 0.00%
2004-08-19 0 0.580 0.570 0.590 0.570 0.580 348,000 199,360 0.5729 0.091 0.090 0.093 0.090 0.091 2,213,383 0.0901 3.57%
2004-08-18 0 0.560 0.560 0.580 0.560 0.570 544,000 307,800 0.5658 0.088 0.088 0.091 0.088 0.090 3,460,002 0.0890 1.82%
2004-08-17 0 0.550 0.540 0.550 0.520 0.550 288,000 155,080 0.5385 0.086 0.085 0.086 0.082 0.086 1,831,766 0.0847 5.77%
2004-08-16 0 0.520 0.510 0.530 0.480 0.520 360,000 174,960 0.4860 0.082 0.080 0.083 0.075 0.082 2,289,707 0.0764 4.00%
2004-08-13 0 0.500 0.490 0.500 0.500 0.510 600,000 300,200 0.5003 0.079 0.077 0.079 0.079 0.080 3,816,178 0.0787 0.00%
2004-08-12 0 0.500 0.480 0.500 0.480 0.500 524,000 260,920 0.4979 0.079 0.075 0.079 0.075 0.079 3,332,796 0.0783 0.00%
2004-08-11 0 0.500 0.490 0.500 0.490 0.500 312,000 155,960 0.4999 0.079 0.077 0.079 0.077 0.079 1,984,413 0.0786 0.00%
2004-08-10 0 0.500 0.485 0.500 0.480 0.520 1,412,000 711,180 0.5037 0.079 0.076 0.079 0.075 0.082 8,980,740 0.0792 -3.85%
2004-08-09 0 0.520 0.510 0.520 0.520 0.520 420,000 218,400 0.5200 0.082 0.080 0.082 0.082 0.082 2,671,325 0.0818 -1.89%
2004-08-06 0 0.530 0.510 0.530 0.520 0.540 872,000 461,840 0.5296 0.083 0.080 0.083 0.082 0.085 5,546,179 0.0833 -1.85%
2004-08-05 0 0.540 0.520 0.540 0.520 0.550 1,068,000 567,640 0.5315 0.085 0.082 0.085 0.082 0.086 6,792,797 0.0836 0.00%
2004-08-04 0 0.540 0.520 0.540 0.520 0.540 416,000 219,640 0.5280 0.085 0.082 0.085 0.082 0.085 2,645,884 0.0830 0.00%
2004-08-03 0 0.540 0.520 0.540 0.530 0.540 372,000 198,440 0.5334 0.085 0.082 0.085 0.083 0.085 2,366,031 0.0839 -1.82%
2004-08-02 0 0.550 0.510 0.540 0.520 0.580 1,872,000 998,360 0.5333 0.086 0.080 0.085 0.082 0.091 11,906,476 0.0839 -8.33%
2004-07-30 0 0.600 0.580 0.600 0.600 0.600 28,000 16,800 0.6000 0.094 0.091 0.094 0.094 0.094 178,088 0.0943 1.69%
2004-07-29 0 0.590 0.560 0.600 0.590 0.590 84,000 49,560 0.5900 0.093 0.088 0.094 0.093 0.093 534,265 0.0928 -1.67%
2004-07-28 0 0.600 0.580 0.610 0.580 0.600 140,000 82,040 0.5860 0.094 0.091 0.096 0.091 0.094 890,442 0.0921 3.45%
2004-07-27 0 0.580 0.560 0.590 - - 0 0 - 0.091 0.088 0.093 - - 0 - 0.00%
2004-07-26 0 0.580 0.570 0.580 0.570 0.580 236,000 135,080 0.5724 0.091 0.090 0.091 0.090 0.091 1,501,030 0.0900 -1.69%
2004-07-23 0 0.590 0.570 0.590 0.560 0.590 316,000 179,520 0.5681 0.093 0.090 0.093 0.088 0.093 2,009,854 0.0893 3.51%
2004-07-22 0 0.570 0.570 0.590 0.560 0.580 376,000 216,520 0.5759 0.090 0.090 0.093 0.088 0.091 2,391,472 0.0905 -3.39%
2004-07-21 0 0.590 0.580 0.590 0.560 0.590 288,000 166,320 0.5775 0.093 0.091 0.093 0.088 0.093 1,831,766 0.0908 0.00%
2004-07-20 0 0.590 0.570 0.590 0.560 0.590 84,000 48,440 0.5767 0.093 0.090 0.093 0.088 0.093 534,265 0.0907 1.72%
2004-07-19 0 0.580 0.570 0.580 0.560 0.580 432,000 244,520 0.5660 0.091 0.090 0.091 0.088 0.091 2,747,648 0.0890 0.00%
2004-07-16 0 0.580 0.560 0.580 0.560 0.580 60,000 34,440 0.5740 0.091 0.088 0.091 0.088 0.091 381,618 0.0902 3.57%
2004-07-15 0 0.560 0.560 0.580 0.560 0.590 132,000 75,480 0.5718 0.088 0.088 0.091 0.088 0.093 839,559 0.0899 -5.08%
2004-07-14 0 0.590 0.560 0.590 0.580 0.590 140,000 82,200 0.5871 0.093 0.088 0.093 0.091 0.093 890,442 0.0923 1.72%
2004-07-13 0 0.580 0.560 0.580 0.560 0.600 320,000 183,960 0.5749 0.091 0.088 0.091 0.088 0.094 2,035,295 0.0904 5.45%
2004-07-12 0 0.550 0.550 0.570 0.550 0.570 72,000 40,440 0.5617 0.086 0.086 0.090 0.086 0.090 457,941 0.0883 -9.84%
2004-07-09 0 0.610 0.570 0.610 - - 80,000 48,800 0.6100 0.096 0.090 0.096 - - 508,824 0.0959 0.00%
2004-07-08 0 0.610 0.590 0.620 0.580 0.610 60,000 35,600 0.5933 0.096 0.093 0.097 0.091 0.096 381,618 0.0933 -1.61%
2004-07-07 0 0.620 0.600 0.620 0.600 0.620 120,000 73,000 0.6083 0.097 0.094 0.097 0.094 0.097 763,236 0.0956 0.00%
2004-07-06 0 0.620 0.590 0.620 0.600 0.620 376,000 226,160 0.6015 0.097 0.093 0.097 0.094 0.097 2,391,472 0.0946 1.64%
2004-07-05 0 0.610 0.610 0.620 0.600 0.620 128,000 77,880 0.6084 0.096 0.096 0.097 0.094 0.097 814,118 0.0957 -3.17%
2004-07-02 0 0.630 0.590 0.630 0.590 0.630 268,000 164,040 0.6121 0.099 0.093 0.099 0.093 0.099 1,704,560 0.0962 0.00%
2004-06-30 0 0.630 0.600 0.630 0.600 0.630 80,000 48,640 0.6080 0.099 0.094 0.099 0.094 0.099 508,824 0.0956 -1.56%
2004-06-29 0 0.640 0.600 0.640 0.600 0.640 80,000 49,600 0.6200 0.101 0.094 0.101 0.094 0.101 508,824 0.0975 0.00%
2004-06-28 0 0.640 0.600 0.640 0.640 0.640 4,000 2,560 0.6400 0.101 0.094 0.101 0.101 0.101 25,441 0.1006 0.00%
2004-06-25 0 0.640 0.600 0.650 - - 0 0 - 0.101 0.094 0.102 - - 0 - 0.00%
2004-06-24 0 0.640 0.590 0.640 - - 0 0 - 0.101 0.093 0.101 - - 0 - 0.00%
2004-06-23 0 0.640 0.600 0.650 0.630 0.640 72,000 45,680 0.6344 0.101 0.094 0.102 0.099 0.101 457,941 0.0998 1.59%
2004-06-21 0 0.630 0.600 0.640 0.580 0.630 580,000 347,600 0.5993 0.099 0.094 0.101 0.091 0.099 3,688,972 0.0942 5.00%
2004-06-18 0 0.600 0.550 0.600 0.520 0.620 1,952,000 1,125,040 0.5764 0.094 0.086 0.094 0.082 0.097 12,415,300 0.0906 -7.69%
2004-06-17 0 0.650 0.640 0.650 0.630 0.650 124,000 78,600 0.6339 0.102 0.101 0.102 0.099 0.102 788,677 0.0997 0.00%
2004-06-16 0 0.650 0.630 0.650 0.640 0.650 60,000 38,480 0.6413 0.102 0.099 0.102 0.101 0.102 381,618 0.1008 0.00%
2004-06-15 0 0.650 0.620 0.660 0.650 0.650 200,000 130,000 0.6500 0.102 0.097 0.104 0.102 0.102 1,272,059 0.1022 0.00%
2004-06-14 0 0.650 0.620 0.660 0.650 0.660 80,000 52,400 0.6550 0.102 0.097 0.104 0.102 0.104 508,824 0.1030 -4.41%
2004-06-11 0 0.680 0.650 0.680 0.650 0.680 272,000 178,720 0.6571 0.107 0.102 0.107 0.102 0.107 1,730,001 0.1033 3.03%
2004-06-10 0 0.660 0.630 0.660 0.630 0.660 432,000 273,920 0.6341 0.104 0.099 0.104 0.099 0.104 2,747,648 0.0997 1.54%
2004-06-09 0 0.650 0.620 0.650 0.630 0.660 464,000 295,800 0.6375 0.102 0.097 0.102 0.099 0.104 2,951,178 0.1002 0.00%
2004-06-08 0 0.650 0.650 0.660 0.650 0.660 208,000 136,200 0.6548 0.102 0.102 0.104 0.102 0.104 1,322,942 0.1030 -1.52%
2004-06-07 0 0.660 0.630 0.660 0.660 0.680 100,000 66,600 0.6660 0.104 0.099 0.104 0.104 0.107 636,030 0.1047 -1.49%
2004-06-04 0 0.670 0.650 0.670 0.660 0.670 80,000 53,040 0.6630 0.105 0.102 0.105 0.104 0.105 508,824 0.1042 1.52%
2004-06-03 0 0.660 0.640 0.670 0.660 0.680 856,000 573,240 0.6697 0.104 0.101 0.105 0.104 0.107 5,444,414 0.1053 -1.49%
2004-06-02 0 0.670 0.670 0.680 0.660 0.670 1,312,000 876,520 0.6681 0.105 0.105 0.107 0.104 0.105 8,344,710 0.1050 1.52%
2004-06-01 0 0.660 0.630 0.650 0.640 0.660 1,024,000 660,680 0.6452 0.104 0.099 0.102 0.101 0.104 6,512,944 0.1014 -4.35%
2004-05-31 0 0.690 0.670 0.700 - - 0 0 - 0.108 0.105 0.110 - - 0 - 0.00%
2004-05-28 0 0.690 0.680 0.700 0.680 0.690 160,000 109,200 0.6825 0.108 0.107 0.110 0.107 0.108 1,017,648 0.1073 4.55%
2004-05-27 0 0.660 0.640 0.660 0.640 0.660 464,000 300,640 0.6479 0.104 0.101 0.104 0.101 0.104 2,951,178 0.1019 3.13%
2004-05-25 0 0.640 0.630 0.640 0.640 0.650 120,000 77,000 0.6417 0.101 0.099 0.101 0.101 0.102 763,236 0.1009 0.00%
2004-05-24 0 0.640 0.640 0.650 - - 0 0 - 0.101 0.101 0.102 - - 0 - 0.00%
2004-05-21 0 0.640 0.630 0.640 0.600 0.700 520,000 318,000 0.6115 0.101 0.099 0.101 0.094 0.110 3,307,355 0.0961 4.92%
2004-05-20 0 0.610 0.590 0.620 0.600 0.620 324,000 195,680 0.6040 0.096 0.093 0.097 0.094 0.097 2,060,736 0.0950 1.67%
2004-05-19 0 0.600 0.590 0.600 0.590 0.620 588,000 352,880 0.6001 0.094 0.093 0.094 0.093 0.097 3,739,855 0.0944 5.26%
2004-05-18 0 0.570 0.560 0.600 0.560 0.600 412,000 240,600 0.5840 0.090 0.088 0.094 0.088 0.094 2,620,442 0.0918 -5.00%
2004-05-17 0 0.600 0.560 0.600 0.560 0.600 596,000 343,760 0.5768 0.094 0.088 0.094 0.088 0.094 3,790,737 0.0907 0.00%
2004-05-14 0 0.600 0.570 0.600 0.600 0.650 396,000 243,360 0.6145 0.094 0.090 0.094 0.094 0.102 2,518,678 0.0966 -7.69%
2004-05-13 0 0.650 0.650 0.660 0.650 0.660 668,000 435,000 0.6512 0.102 0.102 0.104 0.102 0.104 4,248,679 0.1024 -1.52%
2004-05-12 0 0.660 0.660 0.690 0.660 0.680 44,000 29,280 0.6655 0.104 0.104 0.108 0.104 0.107 279,853 0.1046 -2.94%
2004-05-11 0 0.680 0.660 0.680 0.660 0.680 320,000 212,800 0.6650 0.107 0.104 0.107 0.104 0.107 2,035,295 0.1046 0.00%
2004-05-10 0 0.680 0.650 0.680 0.650 0.680 152,000 100,440 0.6608 0.107 0.102 0.107 0.102 0.107 966,765 0.1039 -1.45%
2004-05-07 0 0.690 0.660 0.690 0.680 0.710 112,000 77,760 0.6943 0.108 0.104 0.108 0.107 0.112 712,353 0.1092 -1.43%
2004-05-06 0 0.700 0.680 0.700 0.700 0.700 40,000 28,000 0.7000 0.110 0.107 0.110 0.110 0.110 254,412 0.1101 0.00%
2004-05-05 0 0.700 0.670 0.700 0.670 0.700 36,000 24,600 0.6833 0.110 0.105 0.110 0.105 0.110 228,971 0.1074 0.00%
2004-05-04 0 0.700 0.670 0.700 0.700 0.700 40,000 28,000 0.7000 0.110 0.105 0.110 0.110 0.110 254,412 0.1101 1.45%
2004-05-03 0 0.690 0.650 0.690 0.690 0.690 20,000 13,800 0.6900 0.108 0.102 0.108 0.108 0.108 127,206 0.1085 1.47%
2004-04-30 0 0.680 0.650 0.680 0.650 0.680 674,000 441,840 0.6555 0.107 0.102 0.107 0.102 0.107 4,286,840 0.1031 0.00%
2004-04-29 0 0.680 0.660 0.680 0.650 0.680 412,000 271,240 0.6583 0.107 0.104 0.107 0.102 0.107 2,620,442 0.1035 -1.45%
2004-04-28 0 0.690 0.680 0.690 0.660 0.690 156,000 104,080 0.6672 0.108 0.107 0.108 0.104 0.108 992,206 0.1049 6.15%
2004-04-27 0 0.650 0.650 0.680 0.650 0.680 1,068,000 711,560 0.6663 0.102 0.102 0.107 0.102 0.107 6,792,797 0.1048 -4.41%
2004-04-26 0 0.680 0.670 0.690 0.670 0.690 252,000 172,240 0.6835 0.107 0.105 0.108 0.105 0.108 1,602,795 0.1075 -2.86%
2004-04-23 0 0.700 0.680 0.700 0.670 0.700 1,108,000 751,680 0.6784 0.110 0.107 0.110 0.105 0.110 7,047,209 0.1067 4.48%
2004-04-22 0 0.670 0.670 0.680 0.670 0.730 2,092,000 1,441,520 0.6891 0.105 0.105 0.107 0.105 0.115 13,305,742 0.1083 -6.29%
2004-04-21 0 0.750 0.740 0.750 0.750 0.760 992,000 748,000 0.7540 0.112 0.111 0.112 0.112 0.114 6,618,267 0.1130 0.00%
2004-04-20 0 0.750 0.750 0.760 0.750 0.770 684,000 518,200 0.7576 0.112 0.112 0.114 0.112 0.115 4,563,402 0.1136 -2.60%
2004-04-19 0 0.770 0.760 0.770 0.760 0.780 1,100,000 848,760 0.7716 0.115 0.114 0.115 0.114 0.117 7,338,805 0.1157 -1.28%
2004-04-16 0 0.780 0.770 0.780 0.770 0.780 500,000 389,280 0.7786 0.117 0.115 0.117 0.115 0.117 3,335,820 0.1167 1.30%
2004-04-15 0 0.770 0.770 0.780 0.770 0.780 172,000 132,560 0.7707 0.115 0.115 0.117 0.115 0.117 1,147,522 0.1155 -1.28%
2004-04-14 0 0.780 0.760 0.780 0.770 0.780 1,100,000 856,000 0.7782 0.117 0.114 0.117 0.115 0.117 7,338,805 0.1166 0.00%
2004-04-13 0 0.780 0.780 0.790 0.780 0.790 980,000 766,600 0.7822 0.117 0.117 0.118 0.117 0.118 6,538,208 0.1172 -1.27%
2004-04-08 0 0.790 0.780 0.790 0.780 0.790 1,868,000 1,457,160 0.7801 0.118 0.117 0.118 0.117 0.118 12,462,624 0.1169 1.28%
2004-04-07 0 0.780 0.770 0.780 0.770 0.780 80,000 62,000 0.7750 0.117 0.115 0.117 0.115 0.117 533,731 0.1162 0.00%
2004-04-06 0 0.780 0.770 0.780 0.770 0.780 888,000 686,960 0.7736 0.117 0.115 0.117 0.115 0.117 5,924,417 0.1160 2.63%
2004-04-02 0 0.760 0.750 0.770 0.760 0.770 648,000 497,680 0.7680 0.114 0.112 0.115 0.114 0.115 4,323,223 0.1151 0.00%
2004-04-01 0 0.760 0.750 0.760 0.760 0.760 424,000 322,240 0.7600 0.114 0.112 0.114 0.114 0.114 2,828,776 0.1139 0.00%
2004-03-31 0 0.760 0.750 0.770 0.750 0.780 1,300,000 994,400 0.7649 0.114 0.112 0.115 0.112 0.117 8,673,133 0.1147 0.00%
2004-03-30 0 0.760 0.750 0.760 0.750 0.760 484,000 365,320 0.7548 0.114 0.112 0.114 0.112 0.114 3,229,074 0.1131 1.33%
2004-03-29 0 0.750 0.750 0.760 0.740 0.760 896,000 669,400 0.7471 0.112 0.112 0.114 0.111 0.114 5,977,790 0.1120 -2.60%
2004-03-26 0 0.770 0.760 0.770 0.750 0.770 1,184,000 893,960 0.7550 0.115 0.114 0.115 0.112 0.115 7,899,222 0.1132 2.67%
2004-03-25 0 0.750 0.740 0.750 0.750 0.780 1,720,000 1,303,320 0.7577 0.112 0.111 0.112 0.112 0.117 11,475,222 0.1136 -3.85%
2004-03-24 0 0.780 0.770 0.780 0.760 0.780 1,576,000 1,211,720 0.7689 0.117 0.115 0.117 0.114 0.117 10,514,505 0.1152 2.63%
2004-03-23 0 0.760 0.760 0.770 0.740 0.790 2,608,000 1,992,200 0.7639 0.114 0.114 0.115 0.111 0.118 17,399,638 0.1145 -2.56%
2004-03-22 0 0.780 0.770 0.780 0.780 0.790 1,540,000 1,206,880 0.7837 0.117 0.115 0.117 0.117 0.118 10,274,326 0.1175 -3.70%
2004-03-19 0 0.810 0.800 0.810 0.790 0.820 1,256,000 1,008,640 0.8031 0.121 0.120 0.121 0.118 0.123 8,379,580 0.1204 1.25%
2004-03-18 0 0.800 0.790 0.800 0.790 0.800 760,010 603,888 0.7946 0.120 0.118 0.120 0.118 0.120 5,070,513 0.1191 0.00%
2004-03-17 0 0.800 0.790 0.810 0.790 0.850 6,084,000 4,927,080 0.8098 0.120 0.118 0.121 0.118 0.127 40,590,261 0.1214 1.27%
2004-03-16 0 0.790 0.790 0.800 0.780 0.820 508,000 412,240 0.8115 0.118 0.118 0.120 0.117 0.123 3,389,193 0.1216 -1.25%
2004-03-15 0 0.800 0.800 0.810 0.790 0.800 1,456,000 1,164,200 0.7996 0.120 0.120 0.121 0.118 0.120 9,713,909 0.1198 6.67%
2004-03-12 0 0.750 0.750 0.780 0.750 0.760 732,000 551,000 0.7527 0.112 0.112 0.117 0.112 0.114 4,883,641 0.1128 -1.32%
2004-03-11 0 0.760 0.760 0.770 0.750 0.780 564,000 429,880 0.7622 0.114 0.114 0.115 0.112 0.117 3,762,805 0.1142 -2.56%
2004-03-10 0 0.780 0.780 0.790 0.760 0.780 120,000 93,040 0.7753 0.117 0.117 0.118 0.114 0.117 800,597 0.1162 -1.27%
2004-03-09 0 0.790 0.780 0.790 0.770 0.790 36,000 28,160 0.7822 0.118 0.117 0.118 0.115 0.118 240,179 0.1172 1.28%
2004-03-08 0 0.780 0.780 0.790 - - 100,000 78,000 0.7800 0.117 0.117 0.118 - - 667,164 0.1169 0.00%
2004-03-05 0 0.780 0.770 0.790 0.770 0.790 688,000 541,640 0.7873 0.117 0.115 0.118 0.115 0.118 4,590,089 0.1180 -1.27%
2004-03-04 0 0.790 0.790 0.800 0.780 0.790 388,000 305,120 0.7864 0.118 0.118 0.120 0.117 0.118 2,588,597 0.1179 -1.25%
2004-03-03 0 0.800 0.780 0.800 0.780 0.800 424,000 338,000 0.7972 0.120 0.117 0.120 0.117 0.120 2,828,776 0.1195 0.00%
2004-03-02 0 0.800 0.770 0.800 0.790 0.800 820,000 654,680 0.7984 0.120 0.115 0.120 0.118 0.120 5,470,745 0.1197 1.27%
2004-03-01 0 0.790 0.780 0.790 0.770 0.790 52,000 40,280 0.7746 0.118 0.117 0.118 0.115 0.118 346,925 0.1161 1.28%
2004-02-27 0 0.780 0.770 0.780 0.770 0.790 92,000 71,760 0.7800 0.117 0.115 0.117 0.115 0.118 613,791 0.1169 0.00%
2004-02-26 0 0.780 0.770 0.780 0.780 0.780 356,000 277,680 0.7800 0.117 0.115 0.117 0.117 0.117 2,375,104 0.1169 0.00%
2004-02-25 0 0.780 0.760 0.790 0.760 0.790 1,784,000 1,379,160 0.7731 0.117 0.114 0.118 0.114 0.118 11,902,207 0.1159 -1.27%
2004-02-24 0 0.790 0.780 0.790 0.790 0.800 596,000 473,880 0.7951 0.118 0.117 0.118 0.118 0.120 3,976,298 0.1192 0.00%
2004-02-23 0 0.790 0.780 0.790 0.770 0.790 228,000 177,240 0.7774 0.118 0.117 0.118 0.115 0.118 1,521,134 0.1165 0.00%
2004-02-20 0 0.790 0.780 0.790 0.780 0.790 220,000 172,960 0.7862 0.118 0.117 0.118 0.117 0.118 1,467,761 0.1178 0.00%
2004-02-19 0 0.790 0.780 0.790 0.780 0.800 492,000 387,720 0.7880 0.118 0.117 0.118 0.117 0.120 3,282,447 0.1181 -1.25%
2004-02-18 0 0.800 0.780 0.800 0.770 0.800 880,000 684,880 0.7783 0.120 0.117 0.120 0.115 0.120 5,871,044 0.1167 2.56%
2004-02-17 0 0.780 0.770 0.780 0.770 0.780 1,640,000 1,279,000 0.7799 0.117 0.115 0.117 0.115 0.117 10,941,490 0.1169 0.00%
2004-02-16 0 0.780 0.780 0.790 0.780 0.800 1,064,000 832,800 0.7827 0.117 0.117 0.118 0.117 0.120 7,098,625 0.1173 -1.27%
2004-02-13 0 0.790 0.790 0.800 0.790 0.800 1,124,000 891,240 0.7929 0.118 0.118 0.120 0.118 0.120 7,498,924 0.1188 -1.25%
2004-02-12 0 0.800 0.790 0.800 0.790 0.800 592,000 468,760 0.7918 0.120 0.118 0.120 0.118 0.120 3,949,611 0.1187 0.00%
2004-02-11 0 0.800 0.770 0.800 0.780 0.800 1,216,000 953,440 0.7841 0.120 0.115 0.120 0.117 0.120 8,112,715 0.1175 0.00%
2004-02-10 0 0.800 0.780 0.800 0.780 0.800 1,304,000 1,029,760 0.7897 0.120 0.117 0.120 0.117 0.120 8,699,819 0.1184 0.00%
2004-02-09 0 0.800 0.790 0.800 0.790 0.810 1,008,000 801,200 0.7948 0.120 0.118 0.120 0.118 0.121 6,725,014 0.1191 -1.23%
2004-02-06 0 0.810 0.770 0.810 0.770 0.810 2,616,000 2,065,720 0.7896 0.121 0.115 0.121 0.115 0.121 17,453,011 0.1184 0.00%
2004-02-05 0 0.810 0.790 0.810 0.800 0.810 200,000 160,000 0.8000 0.121 0.118 0.121 0.120 0.121 1,334,328 0.1199 0.00%
2004-02-04 0 0.810 0.800 0.810 0.810 0.810 212,000 171,720 0.8100 0.121 0.120 0.121 0.121 0.121 1,414,388 0.1214 0.00%
2004-02-03 0 0.810 0.800 0.810 0.790 0.810 628,000 503,720 0.8021 0.121 0.120 0.121 0.118 0.121 4,189,790 0.1202 0.00%
2004-02-02 0 0.810 0.800 0.810 0.790 0.810 480,000 380,880 0.7935 0.121 0.120 0.121 0.118 0.121 3,202,387 0.1189 0.00%
2004-01-30 0 0.810 0.810 0.820 0.800 0.810 436,000 350,280 0.8034 0.121 0.121 0.123 0.120 0.121 2,908,835 0.1204 0.00%
2004-01-29 0 0.810 0.800 0.810 0.790 0.820 564,000 454,280 0.8055 0.121 0.120 0.121 0.118 0.123 3,762,805 0.1207 -1.22%
2004-01-28 0 0.820 0.800 0.820 0.810 0.820 964,000 782,440 0.8117 0.123 0.120 0.123 0.121 0.123 6,431,461 0.1217 -2.38%
2004-01-27 0 0.840 0.820 0.840 0.820 0.840 980,000 811,560 0.8281 0.126 0.123 0.126 0.123 0.126 6,538,208 0.1241 0.00%
2004-01-26 0 0.840 0.830 0.840 0.830 0.840 1,452,000 1,209,680 0.8331 0.126 0.124 0.126 0.124 0.126 9,687,222 0.1249 0.00%
2004-01-21 0 0.840 0.830 0.840 0.830 0.840 512,000 429,280 0.8384 0.126 0.124 0.126 0.124 0.126 3,415,880 0.1257 0.00%
2004-01-20 0 0.840 0.820 0.840 0.810 0.840 4,132,000 3,420,680 0.8279 0.126 0.123 0.126 0.121 0.126 27,567,218 0.1241 1.20%
2004-01-19 0 0.830 0.810 0.830 0.810 0.850 4,396,000 3,657,960 0.8321 0.124 0.121 0.124 0.121 0.127 29,328,532 0.1247 1.22%
2004-01-16 0 0.820 0.810 0.820 0.800 0.830 6,312,000 5,121,440 0.8114 0.123 0.121 0.123 0.120 0.124 42,111,395 0.1216 1.23%
2004-01-15 0 0.810 0.800 0.810 0.760 0.840 20,384,000 16,164,080 0.7930 0.121 0.120 0.121 0.114 0.126 135,994,720 0.1189 8.00%
2004-01-14 0 0.750 0.750 0.760 0.750 0.790 2,508,000 1,914,640 0.7634 0.112 0.112 0.114 0.112 0.118 16,732,474 0.1144 -1.32%
2004-01-13 0 0.760 0.750 0.760 0.750 0.790 2,408,000 1,850,200 0.7684 0.114 0.112 0.114 0.112 0.118 16,065,310 0.1152 -2.56%
2004-01-12 0 0.780 0.770 0.780 0.780 0.800 1,704,000 1,352,360 0.7936 0.117 0.115 0.117 0.117 0.120 11,368,475 0.1190 -3.70%
2004-01-09 0 0.810 0.800 0.810 0.790 0.820 2,788,000 2,236,840 0.8023 0.121 0.120 0.121 0.118 0.123 18,600,534 0.1203 0.00%
2004-01-08 0 0.810 0.800 0.810 0.800 0.820 1,044,000 841,280 0.8058 0.121 0.120 0.121 0.120 0.123 6,965,193 0.1208 -1.22%
2004-01-07 0 0.820 0.790 0.820 0.800 0.830 5,824,000 4,761,440 0.8176 0.123 0.118 0.123 0.120 0.124 38,855,634 0.1225 0.00%
2004-01-06 0 0.820 0.800 0.820 0.780 0.820 6,644,000 5,337,080 0.8033 0.123 0.120 0.123 0.117 0.123 44,326,379 0.1204 5.13%
2004-01-05 0 0.780 0.760 0.780 0.740 0.790 2,876,000 2,181,000 0.7583 0.117 0.114 0.117 0.111 0.118 19,187,638 0.1137 1.30%
2004-01-02 0 0.770 0.750 0.770 0.750 0.800 2,312,000 1,780,040 0.7699 0.115 0.112 0.115 0.112 0.120 15,424,833 0.1154 -2.53%
2003-12-31 0 0.790 0.750 0.790 0.750 0.800 1,344,000 1,045,560 0.7779 0.118 0.112 0.118 0.112 0.120 8,966,685 0.1166 2.60%
2003-12-30 0 0.770 0.750 0.770 0.760 0.770 348,000 266,960 0.7671 0.115 0.112 0.115 0.114 0.115 2,321,731 0.1150 1.32%
2003-12-29 0 0.760 0.750 0.770 0.740 0.760 400,000 299,920 0.7498 0.114 0.112 0.115 0.111 0.114 2,668,656 0.1124 -1.30%
2003-12-24 0 0.770 0.760 0.770 0.760 0.770 616,000 468,680 0.7608 0.115 0.114 0.115 0.114 0.115 4,109,731 0.1140 1.32%
2003-12-23 0 0.760 0.750 0.760 0.760 0.770 720,000 549,000 0.7625 0.114 0.112 0.114 0.114 0.115 4,803,581 0.1143 -1.30%
2003-12-22 0 0.770 0.760 0.770 0.760 0.770 400,000 305,000 0.7625 0.115 0.114 0.115 0.114 0.115 2,668,656 0.1143 1.32%
2003-12-19 0 0.760 0.750 0.770 0.750 0.780 6,112,000 4,677,600 0.7653 0.114 0.112 0.115 0.112 0.117 40,777,067 0.1147 1.33%
2003-12-18 0 0.750 0.740 0.750 0.740 0.760 4,076,000 3,041,400 0.7462 0.112 0.111 0.112 0.111 0.114 27,193,607 0.1118 -1.32%
2003-12-17 0 0.760 0.740 0.760 0.750 0.780 1,864,000 1,419,320 0.7614 0.114 0.111 0.114 0.112 0.117 12,435,938 0.1141 0.00%
2003-12-16 0 0.760 0.740 0.760 0.750 0.780 2,388,000 1,846,880 0.7734 0.114 0.111 0.114 0.112 0.117 15,931,877 0.1159 -2.56%
2003-12-15 0 0.780 0.770 0.780 0.770 0.790 1,224,000 952,920 0.7785 0.117 0.115 0.117 0.115 0.118 8,166,088 0.1167 -1.27%
2003-12-12 0 0.790 0.780 0.790 0.780 0.810 2,172,000 1,721,920 0.7928 0.118 0.117 0.118 0.117 0.121 14,490,803 0.1188 0.00%
2003-12-11 0 0.790 0.770 0.790 0.750 0.800 3,752,000 2,922,240 0.7788 0.118 0.115 0.118 0.112 0.120 25,031,995 0.1167 3.95%
2003-12-10 0 0.760 0.740 0.750 0.720 0.760 3,420,000 2,532,080 0.7404 0.114 0.111 0.112 0.108 0.114 22,817,010 0.1110 -1.30%
2003-12-09 0 0.770 0.760 0.770 0.730 0.770 2,845,000 2,125,420 0.7471 0.115 0.114 0.115 0.109 0.115 18,980,817 0.1120 0.00%
2003-12-08 0 0.770 0.760 0.770 0.740 0.770 1,228,000 923,640 0.7521 0.115 0.114 0.115 0.111 0.115 8,192,775 0.1127 -1.28%
2003-12-05 0 0.780 0.770 0.780 0.760 0.780 684,000 524,320 0.7665 0.117 0.115 0.117 0.114 0.117 4,563,402 0.1149 0.00%
2003-12-04 0 0.780 0.760 0.780 0.740 0.780 1,298,000 976,220 0.7521 0.117 0.114 0.117 0.111 0.117 8,659,789 0.1127 2.63%
2003-12-03 0 0.760 0.750 0.760 0.740 0.770 1,516,000 1,144,400 0.7549 0.114 0.112 0.114 0.111 0.115 10,114,207 0.1131 1.33%
2003-12-02 0 0.750 0.750 0.760 0.750 0.760 1,600,000 1,209,160 0.7557 0.112 0.112 0.114 0.112 0.114 10,674,625 0.1133 0.00%
2003-12-01 0 0.750 0.740 0.760 0.750 0.780 1,364,000 1,034,240 0.7582 0.112 0.111 0.114 0.112 0.117 9,100,118 0.1137 -3.85%
2003-11-28 0 0.780 0.770 0.790 0.770 0.790 1,360,000 1,056,200 0.7766 0.117 0.115 0.118 0.115 0.118 9,073,431 0.1164 0.00%
2003-11-27 0 0.780 0.770 0.780 0.770 0.780 156,000 120,400 0.7718 0.117 0.115 0.117 0.115 0.117 1,040,776 0.1157 0.00%
2003-11-26 0 0.780 0.760 0.790 0.760 0.790 340,000 263,760 0.7758 0.117 0.114 0.118 0.114 0.118 2,268,358 0.1163 -1.27%
2003-11-25 0 0.790 0.760 0.790 0.760 0.790 1,320,000 1,012,680 0.7672 0.118 0.114 0.118 0.114 0.118 8,806,565 0.1150 2.60%
2003-11-24 0 0.770 0.760 0.770 0.760 0.780 544,000 414,520 0.7620 0.115 0.114 0.115 0.114 0.117 3,629,372 0.1142 0.00%
2003-11-21 0 0.770 0.760 0.780 0.770 0.780 384,000 297,720 0.7753 0.115 0.114 0.117 0.115 0.117 2,561,910 0.1162 -2.53%
2003-11-20 0 0.790 0.780 0.790 0.790 0.790 356,000 281,240 0.7900 0.118 0.117 0.118 0.118 0.118 2,375,104 0.1184 -1.25%
2003-11-19 0 0.800 0.780 0.800 0.780 0.800 760,000 602,640 0.7929 0.120 0.117 0.120 0.117 0.120 5,070,447 0.1189 0.00%
2003-11-18 0 0.800 0.790 0.800 0.780 0.800 480,000 379,000 0.7896 0.120 0.118 0.120 0.117 0.120 3,202,387 0.1183 0.00%
2003-11-17 0 0.800 0.790 0.800 0.790 0.810 928,000 743,360 0.8010 0.120 0.118 0.120 0.118 0.121 6,191,282 0.1201 -3.61%
2003-11-14 0 0.830 0.820 0.830 0.800 0.830 316,000 256,160 0.8106 0.124 0.123 0.124 0.120 0.124 2,108,238 0.1215 -1.19%
2003-11-13 0 0.840 0.830 0.840 0.820 0.840 548,000 453,040 0.8267 0.126 0.124 0.126 0.123 0.126 3,656,059 0.1239 1.20%
2003-11-12 0 0.830 0.820 0.830 0.780 0.830 2,512,000 2,008,680 0.7996 0.124 0.123 0.124 0.117 0.124 16,759,161 0.1199 0.00%
2003-11-11 0 0.830 0.820 0.830 0.820 0.860 5,880,000 4,930,360 0.8385 0.124 0.123 0.124 0.123 0.129 39,229,246 0.1257 -4.60%
2003-11-10 0 0.870 0.850 0.870 0.860 0.900 9,280,000 8,115,520 0.8745 0.130 0.127 0.130 0.129 0.135 61,912,824 0.1311 1.16%
2003-11-07 0 0.860 0.860 0.870 0.800 0.900 42,340,000 35,359,120 0.8351 0.129 0.129 0.130 0.120 0.135 282,477,258 0.1252 8.86%
2003-11-06 0 0.790 0.780 0.790 0.750 0.800 11,232,000 8,684,600 0.7732 0.118 0.117 0.118 0.112 0.120 74,935,866 0.1159 2.60%
2003-11-05 0 0.770 0.740 0.770 0.750 0.770 2,468,000 1,853,240 0.7509 0.115 0.111 0.115 0.112 0.115 16,465,609 0.1126 1.32%
2003-11-04 0 0.760 0.750 0.760 0.750 0.770 1,956,000 1,469,440 0.7512 0.114 0.112 0.114 0.112 0.115 13,049,729 0.1126 0.00%
2003-11-03 0 0.760 0.750 0.760 0.760 0.770 1,012,000 769,440 0.7603 0.114 0.112 0.114 0.114 0.115 6,751,700 0.1140 -1.30%
2003-10-31 0 0.770 0.750 0.770 0.750 0.770 868,000 657,840 0.7579 0.115 0.112 0.115 0.112 0.115 5,790,984 0.1136 0.00%
2003-10-30 0 0.770 0.760 0.770 0.770 0.770 40,000 30,800 0.7700 0.115 0.114 0.115 0.115 0.115 266,866 0.1154 0.00%
2003-10-29 0 0.770 0.760 0.770 0.760 0.800 2,504,000 1,946,280 0.7773 0.115 0.114 0.115 0.114 0.120 16,705,788 0.1165 -1.28%
2003-10-28 0 0.780 0.770 0.780 0.770 0.780 1,548,000 1,201,040 0.7759 0.117 0.115 0.117 0.115 0.117 10,327,699 0.1163 4.00%
2003-10-27 0 0.750 0.730 0.750 0.740 0.750 144,000 106,600 0.7403 0.112 0.109 0.112 0.111 0.112 960,716 0.1110 0.00%
2003-10-24 0 0.750 0.740 0.750 0.740 0.760 1,358,000 1,018,600 0.7501 0.112 0.111 0.112 0.111 0.114 9,060,088 0.1124 0.00%
2003-10-23 0 0.750 0.750 0.760 0.740 0.770 720,000 544,240 0.7559 0.112 0.112 0.114 0.111 0.115 4,803,581 0.1133 -5.06%
2003-10-22 0 0.790 0.780 0.790 0.770 0.790 1,952,000 1,521,360 0.7794 0.118 0.117 0.118 0.115 0.118 13,023,042 0.1168 1.28%
2003-10-21 0 0.780 0.770 0.790 0.760 0.780 884,000 680,360 0.7696 0.117 0.115 0.118 0.114 0.117 5,897,730 0.1154 0.00%
2003-10-20 0 0.780 0.760 0.780 0.760 0.780 452,000 344,600 0.7624 0.117 0.114 0.117 0.114 0.117 3,015,581 0.1143 1.30%
2003-10-17 0 0.770 0.760 0.770 0.760 0.790 1,962,000 1,515,860 0.7726 0.115 0.114 0.115 0.114 0.118 13,089,759 0.1158 0.65%
2003-10-16 0 0.780 0.760 0.780 0.770 0.780 268,000 206,480 0.7704 0.115 0.112 0.115 0.113 0.115 1,823,058 0.1133 1.30%
2003-10-15 0 0.770 0.760 0.770 0.770 0.800 836,000 646,640 0.7735 0.113 0.112 0.113 0.113 0.118 5,686,854 0.1137 0.00%
2003-10-14 0 0.770 0.760 0.770 0.760 0.810 2,556,000 1,991,240 0.7790 0.113 0.112 0.113 0.112 0.119 17,387,080 0.1145 -3.75%
2003-10-13 0 0.800 0.790 0.800 0.790 0.810 1,996,000 1,593,600 0.7984 0.118 0.116 0.118 0.116 0.119 13,577,704 0.1174 1.27%
2003-10-10 0 0.790 0.780 0.790 0.760 0.790 3,700,000 2,890,280 0.7812 0.116 0.115 0.116 0.112 0.116 25,169,091 0.1148 2.60%
2003-10-09 0 0.770 0.760 0.770 0.760 0.780 1,264,000 969,080 0.7667 0.113 0.112 0.113 0.112 0.115 8,598,306 0.1127 0.00%
2003-10-08 0 0.770 0.760 0.770 0.760 0.790 3,060,000 2,369,280 0.7743 0.113 0.112 0.113 0.112 0.116 20,815,518 0.1138 -1.28%
2003-10-07 0 0.780 0.760 0.780 0.730 0.800 5,232,000 4,012,560 0.7669 0.115 0.112 0.115 0.107 0.118 35,590,455 0.1127 6.85%
2003-10-06 0 0.730 0.720 0.730 0.720 0.740 2,710,000 1,965,180 0.7252 0.107 0.106 0.107 0.106 0.109 18,434,658 0.1066 4.29%
2003-10-03 0 0.700 0.690 0.700 0.670 0.710 7,176,000 4,935,280 0.6877 0.103 0.101 0.103 0.098 0.104 48,814,431 0.1011 -1.41%
2003-10-02 0 0.710 0.700 0.710 0.700 0.720 1,656,000 1,179,040 0.7120 0.104 0.103 0.104 0.103 0.106 11,264,869 0.1047 1.43%
2003-09-30 0 0.700 0.690 0.700 0.690 0.750 3,668,000 2,584,520 0.7046 0.103 0.101 0.103 0.101 0.110 24,951,412 0.1036 -5.41%
2003-09-29 0 0.740 0.740 0.750 0.730 0.760 1,756,000 1,309,720 0.7459 0.109 0.109 0.110 0.107 0.112 11,945,114 0.1096 -3.90%
2003-09-26 0 0.770 0.760 0.770 0.770 0.780 880,000 679,000 0.7716 0.113 0.112 0.113 0.113 0.115 5,986,162 0.1134 -2.53%
2003-09-25 0 0.790 0.780 0.790 0.780 0.800 3,756,000 2,963,480 0.7890 0.116 0.115 0.116 0.115 0.118 25,550,028 0.1160 -1.25%
2003-09-24 0 0.800 0.790 0.800 0.750 0.800 3,752,000 2,877,360 0.7669 0.118 0.116 0.118 0.110 0.118 25,522,819 0.1127 2.56%
2003-09-23 0 0.780 0.770 0.780 0.770 0.780 704,000 548,600 0.7793 0.115 0.113 0.115 0.113 0.115 4,788,930 0.1146 -1.27%
2003-09-22 0 0.790 0.770 0.790 0.770 0.790 1,140,000 888,840 0.7797 0.116 0.113 0.116 0.113 0.116 7,754,801 0.1146 0.00%
2003-09-19 0 0.790 0.780 0.790 0.780 0.790 2,068,000 1,627,440 0.7870 0.116 0.115 0.116 0.115 0.116 14,067,481 0.1157 0.00%
2003-09-18 0 0.790 0.780 0.790 0.780 0.800 3,184,000 2,516,240 0.7903 0.116 0.115 0.116 0.115 0.118 21,659,023 0.1162 -1.25%
2003-09-17 0 0.800 0.790 0.800 0.780 0.820 8,188,000 6,603,680 0.8065 0.118 0.116 0.118 0.115 0.121 55,698,518 0.1186 3.90%
2003-09-16 0 0.770 0.770 0.780 0.760 0.800 4,264,000 3,307,880 0.7758 0.113 0.113 0.115 0.112 0.118 29,005,676 0.1140 -3.75%
2003-09-15 0 0.800 0.790 0.800 0.790 0.810 3,296,000 2,637,680 0.8003 0.118 0.116 0.118 0.116 0.119 22,420,898 0.1176 -1.23%
2003-09-11 0 0.810 0.800 0.810 0.800 0.820 2,976,000 2,412,560 0.8107 0.119 0.118 0.119 0.118 0.121 20,244,112 0.1192 -1.22%
2003-09-10 0 0.820 0.810 0.820 0.820 0.820 2,312,000 1,895,840 0.8200 0.121 0.119 0.121 0.121 0.121 15,727,280 0.1205 -1.20%
2003-09-09 0 0.830 0.820 0.830 0.820 0.840 2,304,000 1,912,160 0.8299 0.122 0.121 0.122 0.121 0.123 15,672,861 0.1220 0.00%
2003-09-08 0 0.830 0.830 0.840 0.820 0.840 3,858,000 3,191,220 0.8272 0.122 0.122 0.123 0.121 0.123 26,243,879 0.1216 -1.19%
2003-09-05 0 0.840 0.830 0.840 0.830 0.840 1,700,000 1,420,120 0.8354 0.123 0.122 0.123 0.122 0.123 11,564,177 0.1228 0.00%
2003-09-04 0 0.840 0.830 0.850 0.830 0.850 3,872,000 3,252,800 0.8401 0.123 0.122 0.125 0.122 0.125 26,339,113 0.1235 0.00%
2003-09-03 0 0.840 0.830 0.840 0.830 0.840 4,484,000 3,757,520 0.8380 0.123 0.122 0.123 0.122 0.123 30,502,217 0.1232 1.20%
2003-09-02 0 0.830 0.830 0.840 0.820 0.850 3,106,000 2,587,800 0.8332 0.122 0.122 0.123 0.121 0.125 21,128,431 0.1225 -2.35%
2003-09-01 0 0.850 0.840 0.850 0.830 0.880 12,168,000 10,451,440 0.8589 0.125 0.123 0.125 0.122 0.129 82,772,296 0.1263 -3.41%
2003-08-29 0 0.880 0.860 0.870 0.840 0.890 19,288,000 16,696,240 0.8656 0.129 0.126 0.128 0.123 0.131 131,205,790 0.1273 3.53%
2003-08-28 0 0.850 0.830 0.850 0.830 0.850 2,160,000 1,823,040 0.8440 0.125 0.122 0.125 0.122 0.125 14,693,307 0.1241 0.00%
2003-08-27 0 0.850 0.840 0.850 0.840 0.850 4,628,000 3,880,800 0.8385 0.125 0.123 0.125 0.123 0.125 31,481,771 0.1233 0.00%
2003-08-26 0 0.850 0.850 0.860 0.840 0.860 2,428,000 2,055,720 0.8467 0.125 0.125 0.126 0.123 0.126 16,516,365 0.1245 -1.16%
2003-08-25 0 0.860 0.850 0.860 0.840 0.860 1,808,000 1,542,640 0.8532 0.126 0.125 0.126 0.123 0.126 12,298,842 0.1254 0.00%
2003-08-22 0 0.860 0.850 0.860 0.860 0.870 5,880,000 5,057,200 0.8601 0.126 0.125 0.126 0.126 0.128 39,998,447 0.1264 0.00%
2003-08-21 0 0.860 0.850 0.860 0.850 0.870 5,048,000 4,275,360 0.8469 0.126 0.125 0.126 0.125 0.128 34,338,803 0.1245 1.18%
2003-08-20 0 0.850 0.840 0.850 0.840 0.850 11,380,000 9,359,400 0.8224 0.125 0.123 0.125 0.123 0.125 77,411,960 0.1209 -1.16%
2003-08-19 0 0.860 0.830 0.860 0.830 0.860 2,564,000 2,145,440 0.8368 0.126 0.122 0.126 0.122 0.126 17,441,500 0.1230 3.61%
2003-08-18 0 0.830 0.830 0.840 0.830 0.840 5,060,000 4,207,440 0.8315 0.122 0.122 0.123 0.122 0.123 34,420,432 0.1222 -1.19%
2003-08-15 0 0.840 0.830 0.840 0.820 0.850 4,448,000 3,714,680 0.8351 0.123 0.122 0.123 0.121 0.125 30,257,329 0.1228 0.00%
2003-08-14 0 0.840 0.830 0.840 0.830 0.850 2,270,000 1,910,420 0.8416 0.123 0.122 0.123 0.122 0.125 15,441,577 0.1237 -1.18%
2003-08-13 0 0.850 0.830 0.850 0.820 0.850 6,120,000 5,129,760 0.8382 0.125 0.122 0.125 0.121 0.125 41,631,037 0.1232 4.94%
2003-08-12 0 0.810 0.810 0.820 0.790 0.820 8,568,000 6,895,280 0.8048 0.119 0.119 0.121 0.116 0.121 58,283,451 0.1183 0.00%
2003-08-11 0 0.810 0.800 0.810 0.810 0.820 4,952,000 4,041,080 0.8161 0.119 0.118 0.119 0.119 0.121 33,685,767 0.1200 -1.22%
2003-08-08 0 0.820 0.810 0.820 0.820 0.830 2,152,000 1,771,160 0.8230 0.121 0.119 0.121 0.121 0.122 14,638,887 0.1210 -1.20%
2003-08-07 0 0.830 0.820 0.840 0.820 0.850 7,732,000 6,485,400 0.8388 0.122 0.121 0.123 0.121 0.125 52,596,597 0.1233 1.22%
2003-08-06 0 0.820 0.810 0.830 0.820 0.850 3,224,000 2,669,600 0.8280 0.121 0.119 0.122 0.121 0.125 21,931,121 0.1217 -2.38%
2003-08-05 0 0.840 0.830 0.840 0.830 0.860 2,784,000 2,329,480 0.8367 0.123 0.122 0.123 0.122 0.126 18,938,040 0.1230 -1.18%
2003-08-04 0 0.850 0.850 0.860 0.830 0.850 7,745,000 6,574,200 0.8488 0.125 0.125 0.126 0.122 0.125 52,685,029 0.1248 2.41%
2003-08-01 0 0.830 0.830 0.840 0.830 0.850 3,648,000 3,073,400 0.8425 0.122 0.122 0.123 0.122 0.125 24,815,363 0.1239 -2.35%
2003-07-31 0 0.850 0.840 0.860 0.840 0.850 1,316,000 1,117,000 0.8488 0.125 0.123 0.126 0.123 0.125 8,952,033 0.1248 0.00%
2003-07-30 0 0.850 0.840 0.860 0.820 0.870 9,128,000 7,617,760 0.8345 0.125 0.123 0.126 0.121 0.128 62,092,827 0.1227 -2.30%
2003-07-29 0 0.870 0.860 0.870 0.860 0.870 3,372,000 2,924,760 0.8674 0.128 0.126 0.128 0.126 0.128 22,937,885 0.1275 0.00%
2003-07-28 0 0.870 0.860 0.870 0.860 0.880 4,928,000 4,279,160 0.8683 0.128 0.126 0.128 0.126 0.129 33,522,508 0.1277 0.00%
2003-07-25 0 0.870 0.860 0.870 0.830 0.880 6,560,000 5,600,200 0.8537 0.128 0.126 0.128 0.122 0.129 44,624,118 0.1255 1.16%
2003-07-24 0 0.860 0.850 0.860 0.850 0.860 2,296,000 1,968,400 0.8573 0.126 0.125 0.126 0.125 0.126 15,618,441 0.1260 1.18%
2003-07-23 0 0.850 0.850 0.860 0.850 0.880 2,728,000 2,351,800 0.8621 0.125 0.125 0.126 0.125 0.129 18,557,103 0.1267 -2.30%
2003-07-22 0 0.870 0.860 0.880 0.860 0.880 3,560,000 3,110,400 0.8737 0.128 0.126 0.129 0.126 0.129 24,216,747 0.1284 -2.25%
2003-07-21 0 0.890 0.880 0.890 0.880 0.910 6,316,000 5,623,440 0.8903 0.131 0.129 0.131 0.129 0.134 42,964,318 0.1309 -2.20%
2003-07-18 0 0.910 0.900 0.910 0.860 0.910 30,854,000 27,445,900 0.8895 0.134 0.132 0.134 0.126 0.134 209,883,007 0.1308 5.81%
2003-07-17 0 0.860 0.860 0.870 0.850 0.870 11,612,000 9,946,480 0.8566 0.126 0.126 0.128 0.125 0.128 78,990,130 0.1259 -2.27%
2003-07-16 0 0.880 0.860 0.880 0.850 0.880 16,150,000 14,024,960 0.8684 0.129 0.126 0.129 0.125 0.129 109,859,680 0.1277 0.00%
2003-07-15 0 0.880 0.870 0.880 0.840 0.880 40,702,000 34,844,580 0.8561 0.129 0.128 0.129 0.123 0.129 276,873,603 0.1259 4.76%
2003-07-14 0 0.840 0.830 0.850 0.830 0.850 19,396,000 16,248,880 0.8377 0.123 0.122 0.125 0.122 0.125 131,940,455 0.1232 1.20%
2003-07-11 0 0.830 0.820 0.830 0.800 0.830 59,936,000 48,721,920 0.8129 0.122 0.121 0.122 0.118 0.122 407,712,060 0.1195

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top