CHINA ORIENTAL GROUP COMPANY LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00581  2004-03-02    
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
2026-08-06 0 1.125 1.120 1.125 1.125 1.130 670,000 754,060 1.1255 1.125 1.120 1.125 1.125 1.130 670,000 1.1255 0.90%
2026-08-05 0 1.115 1.115 1.125 1.110 1.140 2,358,000 2,643,790 1.1212 1.115 1.115 1.125 1.110 1.140 2,358,000 1.1212 1.36%
2026-08-04 0 1.100 1.100 1.110 1.100 1.125 2,766,000 3,079,440 1.1133 1.100 1.100 1.110 1.100 1.125 2,766,000 1.1133 -2.65%
2026-08-03 0 1.130 1.130 1.135 1.130 1.145 126,000 143,000 1.1349 1.130 1.130 1.135 1.130 1.145 126,000 1.1349 0.00%
2026-07-31 0 1.130 1.130 1.150 1.120 1.160 528,000 602,820 1.1417 1.130 1.130 1.150 1.120 1.160 528,000 1.1417 0.00%
2026-07-30 0 1.130 1.140 1.150 1.130 1.150 438,000 498,580 1.1383 1.130 1.140 1.150 1.130 1.150 438,000 1.1383 0.89%
2026-07-29 0 1.120 1.120 1.140 1.120 1.140 480,000 540,660 1.1264 1.120 1.120 1.140 1.120 1.140 480,000 1.1264 0.00%
2026-07-28 0 1.120 1.120 1.130 1.120 1.150 808,000 911,940 1.1286 1.120 1.120 1.130 1.120 1.150 808,000 1.1286 -0.88%
2026-07-27 0 1.130 1.130 1.140 1.110 1.130 606,000 682,420 1.1261 1.130 1.130 1.140 1.110 1.130 606,000 1.1261 2.73%
2026-07-24 0 1.100 1.100 1.120 1.100 1.130 1,996,000 2,201,880 1.1031 1.100 1.100 1.120 1.100 1.130 1,996,000 1.1031 -2.65%
2026-07-23 0 1.130 1.130 1.140 1.120 1.150 1,076,000 1,218,930 1.1328 1.130 1.130 1.140 1.120 1.150 1,076,000 1.1328 0.89%
2026-07-22 0 1.120 1.120 1.130 1.100 1.130 590,000 659,220 1.1173 1.120 1.120 1.130 1.100 1.130 590,000 1.1173 0.90%
2026-07-21 0 1.110 1.110 1.120 1.100 1.130 2,630,000 2,909,240 1.1062 1.110 1.110 1.120 1.100 1.130 2,630,000 1.1062 0.91%
2026-07-20 0 1.100 1.100 1.120 1.070 1.130 2,482,000 2,742,696 1.1050 1.100 1.100 1.120 1.070 1.130 2,482,000 1.1050 2.80%
2026-07-17 0 1.070 1.060 1.080 1.050 1.080 1,470,000 1,562,580 1.0630 1.070 1.060 1.080 1.050 1.080 1,470,000 1.0630 -0.93%
2026-07-16 0 1.080 1.070 1.080 1.020 1.080 2,018,000 2,135,840 1.0584 1.080 1.070 1.080 1.020 1.080 2,018,000 1.0584 6.93%
2026-07-15 0 1.010 1.000 1.010 0.990 1.020 2,658,000 2,667,980 1.0038 1.010 1.000 1.010 0.990 1.020 2,658,000 1.0038 2.02%
2026-07-14 0 0.990 0.990 1.000 0.990 1.010 1,882,000 1,886,150 1.0022 0.990 0.990 1.000 0.990 1.010 1,882,000 1.0022 0.00%
2026-07-13 0 0.990 0.990 1.000 0.990 1.020 2,362,000 2,351,120 0.9954 0.990 0.990 1.000 0.990 1.020 2,362,000 0.9954 -1.00%
2026-07-10 0 1.000 1.000 1.020 0.980 1.020 2,066,000 2,068,532 1.0012 1.000 1.000 1.020 0.980 1.020 2,066,000 1.0012 1.01%
2026-07-09 0 0.990 0.980 0.990 0.990 1.010 2,130,000 2,117,466 0.9941 0.990 0.980 0.990 0.990 1.010 2,130,000 0.9941 -1.00%
2026-07-08 0 1.000 0.990 1.000 1.000 1.020 2,054,000 2,064,350 1.0050 1.000 0.990 1.000 1.000 1.020 2,054,000 1.0050 -0.99%
2026-07-07 0 1.010 1.010 1.020 1.010 1.020 588,000 596,020 1.0136 1.010 1.010 1.020 1.010 1.020 588,000 1.0136 0.00%
2026-07-06 0 1.010 1.010 1.040 1.010 1.050 1,232,000 1,258,660 1.0216 1.010 1.010 1.040 1.010 1.050 1,232,000 1.0216 -3.81%
2026-07-03 0 1.050 1.050 1.060 1.050 1.070 310,600 327,413 1.0541 1.050 1.050 1.060 1.050 1.070 310,600 1.0541 0.96%
2026-07-02 0 1.110 1.100 1.110 1.100 1.150 3,362,000 3,772,600 1.1221 1.040 1.031 1.040 1.031 1.077 3,588,288 1.0514 -0.89%
2026-06-30 0 1.120 1.120 1.130 1.110 1.140 2,953,458 3,306,894 1.1197 1.049 1.049 1.059 1.040 1.068 3,152,248 1.0491 -1.75%
2026-06-29 0 1.140 1.140 1.150 1.090 1.150 1,842,000 2,081,040 1.1298 1.068 1.068 1.077 1.021 1.077 1,965,981 1.0585 2.70%
2026-06-26 0 1.110 1.100 1.110 1.100 1.150 3,014,000 3,388,460 1.1242 1.040 1.031 1.040 1.031 1.077 3,216,865 1.0533 -3.48%
2026-06-25 0 1.150 1.150 1.160 1.150 1.160 1,302,000 1,503,180 1.1545 1.077 1.077 1.087 1.077 1.087 1,389,635 1.0817 -0.86%
2026-06-24 0 1.160 1.160 1.170 1.150 1.180 1,624,000 1,883,620 1.1599 1.087 1.087 1.096 1.077 1.106 1,733,308 1.0867 0.00%
2026-06-23 0 1.160 1.160 1.180 1.160 1.200 1,336,000 1,565,920 1.1721 1.087 1.087 1.106 1.087 1.124 1,425,923 1.0982 -3.33%
2026-06-22 0 1.200 1.200 1.220 1.160 1.220 1,490,000 1,771,520 1.1889 1.124 1.124 1.143 1.087 1.143 1,590,288 1.1140 -0.83%
2026-06-18 0 1.210 1.210 1.230 1.210 1.260 1,514,000 1,861,800 1.2297 1.134 1.134 1.152 1.134 1.181 1,615,904 1.1522 -3.97%
2026-06-17 0 1.260 1.260 1.290 1.260 1.290 3,126,000 3,976,840 1.2722 1.181 1.181 1.209 1.181 1.209 3,336,404 1.1920 -2.33%
2026-06-16 0 1.290 1.290 1.300 1.290 1.330 654,000 849,960 1.2996 1.209 1.209 1.218 1.209 1.246 698,019 1.2177 -3.01%
2026-06-15 0 1.330 1.330 1.340 1.240 1.370 4,575,000 6,025,050 1.3170 1.246 1.246 1.255 1.162 1.284 4,882,933 1.2339 7.26%
2026-06-12 0 1.240 1.240 1.250 1.180 1.260 1,904,000 2,370,760 1.2451 1.162 1.162 1.171 1.106 1.181 2,032,154 1.1666 5.08%
2026-06-11 0 1.180 1.180 1.200 1.160 1.190 1,360,000 1,596,190 1.1737 1.106 1.106 1.124 1.087 1.115 1,451,538 1.0997 0.00%
2026-06-10 0 1.180 1.170 1.180 1.160 1.190 2,120,000 2,488,610 1.1739 1.106 1.096 1.106 1.087 1.115 2,262,692 1.0998 -1.67%
2026-06-09 0 1.200 1.190 1.200 1.170 1.230 3,224,000 3,845,900 1.1929 1.124 1.115 1.124 1.096 1.152 3,441,000 1.1177 -1.64%
2026-06-08 0 1.220 1.220 1.230 1.160 1.230 4,092,000 4,965,260 1.2134 1.143 1.143 1.152 1.087 1.152 4,367,423 1.1369 -1.61%
2026-06-05 0 1.240 1.220 1.240 1.210 1.250 1,944,000 2,392,780 1.2309 1.162 1.143 1.162 1.134 1.171 2,074,846 1.1532 2.48%
2026-06-04 0 1.210 1.200 1.210 1.140 1.210 3,870,000 4,547,620 1.1751 1.134 1.124 1.134 1.068 1.134 4,130,481 1.1010 1.68%
2026-06-03 0 1.190 1.190 1.200 1.190 1.220 1,486,000 1,785,000 1.2012 1.115 1.115 1.124 1.115 1.143 1,586,019 1.1255 -1.65%
2026-06-02 0 1.210 1.210 1.220 1.210 1.230 1,144,000 1,387,586 1.2129 1.134 1.134 1.143 1.134 1.152 1,221,000 1.1364 -0.82%
2026-06-01 0 1.220 1.220 1.230 1.220 1.240 1,370,000 1,684,080 1.2293 1.143 1.143 1.152 1.143 1.162 1,462,212 1.1517 -0.81%
2026-05-29 0 1.230 1.230 1.240 1.230 1.250 1,548,000 1,918,360 1.2393 1.152 1.152 1.162 1.152 1.171 1,652,192 1.1611 -0.81%
2026-05-28 0 1.240 1.230 1.240 1.230 1.290 6,696,000 8,439,660 1.2604 1.162 1.152 1.162 1.152 1.209 7,146,692 1.1809 -3.12%
2026-05-27 0 1.280 1.280 1.290 1.270 1.290 3,796,000 4,853,570 1.2786 1.199 1.199 1.209 1.190 1.209 4,051,500 1.1980 0.00%
2026-05-26 0 1.280 1.280 1.290 1.280 1.300 2,114,000 2,713,920 1.2838 1.199 1.199 1.209 1.199 1.218 2,256,288 1.2028 -0.78%
2026-05-22 0 1.290 1.290 1.310 1.270 1.290 722,000 928,840 1.2865 1.209 1.209 1.227 1.190 1.209 770,596 1.2054 0.00%
2026-05-21 0 1.290 1.290 1.300 1.290 1.310 1,294,000 1,676,520 1.2956 1.209 1.209 1.218 1.209 1.227 1,381,096 1.2139 0.00%
2026-05-20 0 1.290 1.280 1.290 1.260 1.290 1,398,000 1,783,420 1.2757 1.209 1.199 1.209 1.181 1.209 1,492,096 1.1952 -0.77%
2026-05-19 0 1.300 1.300 1.310 1.300 1.310 582,000 756,830 1.3004 1.218 1.218 1.227 1.218 1.227 621,173 1.2184 -0.76%
2026-05-18 0 1.310 1.280 1.310 1.280 1.310 1,208,000 1,563,580 1.2944 1.227 1.199 1.227 1.199 1.227 1,289,308 1.2127 0.00%
2026-05-15 0 1.310 1.310 1.320 1.310 1.350 1,898,000 2,518,820 1.3271 1.227 1.227 1.237 1.227 1.265 2,025,750 1.2434 -1.50%
2026-05-14 0 1.330 1.330 1.340 1.330 1.350 1,854,000 2,486,980 1.3414 1.246 1.246 1.255 1.246 1.265 1,978,788 1.2568 -0.75%
2026-05-13 0 1.340 1.340 1.350 1.340 1.380 1,962,000 2,655,400 1.3534 1.255 1.255 1.265 1.255 1.293 2,094,058 1.2681 -0.74%
2026-05-12 0 1.350 1.350 1.360 1.340 1.360 1,996,000 2,691,280 1.3483 1.265 1.265 1.274 1.255 1.274 2,130,346 1.2633 0.75%
2026-05-11 0 1.340 1.340 1.350 1.270 1.360 6,644,000 8,863,324 1.3340 1.255 1.255 1.265 1.190 1.274 7,091,192 1.2499 6.35%
2026-05-08 0 1.260 1.260 1.270 1.250 1.270 3,230,000 4,070,392 1.2602 1.181 1.181 1.190 1.171 1.190 3,447,404 1.1807 0.00%
2026-05-07 0 1.260 1.260 1.280 1.260 1.290 1,628,000 2,071,322 1.2723 1.181 1.181 1.199 1.181 1.209 1,737,577 1.1921 0.80%
2026-05-06 0 1.250 1.250 1.260 1.240 1.280 3,352,000 4,211,180 1.2563 1.171 1.171 1.181 1.162 1.199 3,577,615 1.1771 -1.57%
2026-05-05 0 1.270 1.270 1.280 1.250 1.280 1,246,000 1,579,010 1.2673 1.190 1.190 1.199 1.171 1.199 1,329,865 1.1873 -0.78%
2026-05-04 0 1.280 1.280 1.300 1.270 1.300 1,568,000 2,012,810 1.2837 1.199 1.199 1.218 1.190 1.218 1,673,538 1.2027 0.00%
2026-04-30 0 1.280 1.280 1.290 1.280 1.310 3,984,000 5,154,140 1.2937 1.199 1.199 1.209 1.199 1.227 4,252,154 1.2121 -2.29%
2026-04-29 0 1.310 1.300 1.310 1.300 1.330 1,038,000 1,361,400 1.3116 1.227 1.218 1.227 1.218 1.246 1,107,865 1.2288 0.00%
2026-04-28 0 1.310 1.310 1.320 1.310 1.350 640,000 852,860 1.3326 1.227 1.227 1.237 1.227 1.265 683,077 1.2486 -1.50%
2026-04-27 0 1.330 1.330 1.340 1.270 1.350 3,710,000 4,858,080 1.3095 1.246 1.246 1.255 1.190 1.265 3,959,712 1.2269 3.91%
2026-04-24 0 1.280 1.280 1.290 1.270 1.290 1,522,000 1,947,420 1.2795 1.199 1.199 1.209 1.190 1.209 1,624,442 1.1988 -0.78%
2026-04-23 0 1.290 1.280 1.290 1.280 1.300 2,246,000 2,894,320 1.2887 1.209 1.199 1.209 1.199 1.218 2,397,173 1.2074 -0.77%
2026-04-22 0 1.300 1.300 1.330 1.300 1.320 572,000 747,910 1.3075 1.218 1.218 1.246 1.218 1.237 610,500 1.2251 -0.76%
2026-04-21 0 1.310 1.300 1.310 1.300 1.320 1,020,000 1,338,690 1.3124 1.227 1.218 1.227 1.218 1.237 1,088,654 1.2297 0.00%
2026-04-20 0 1.310 1.310 1.320 1.310 1.330 1,098,000 1,449,376 1.3200 1.227 1.227 1.237 1.227 1.246 1,171,904 1.2368 -1.50%
2026-04-17 0 1.330 1.310 1.330 1.300 1.330 1,216,000 1,600,460 1.3162 1.246 1.227 1.246 1.218 1.246 1,297,846 1.2332 -1.48%
2026-04-16 0 1.350 1.330 1.350 1.320 1.350 696,000 926,720 1.3315 1.265 1.246 1.265 1.237 1.265 742,846 1.2475 0.75%
2026-04-15 0 1.340 1.340 1.360 1.340 1.350 458,200 615,871 1.3441 1.255 1.255 1.274 1.255 1.265 489,040 1.2593 -0.74%
2026-04-14 0 1.350 1.340 1.350 1.330 1.360 1,120,000 1,502,690 1.3417 1.265 1.255 1.265 1.246 1.274 1,195,385 1.2571 0.75%
2026-04-13 0 1.340 1.340 1.360 1.340 1.400 2,022,000 2,749,766 1.3599 1.255 1.255 1.274 1.255 1.312 2,158,096 1.2742 -5.63%
2026-04-10 0 1.420 1.400 1.420 1.390 1.440 4,010,000 5,691,720 1.4194 1.330 1.312 1.330 1.302 1.349 4,279,904 1.3299 2.16%
2026-04-09 0 1.390 1.380 1.390 1.330 1.400 2,846,000 3,915,660 1.3758 1.302 1.293 1.302 1.246 1.312 3,037,558 1.2891 2.96%
2026-04-08 0 1.350 1.340 1.350 1.320 1.370 1,606,000 2,159,312 1.3445 1.265 1.255 1.265 1.237 1.284 1,714,096 1.2597 5.47%
2026-04-02 0 1.280 1.270 1.280 1.270 1.300 2,332,000 2,997,600 1.2854 1.199 1.190 1.199 1.190 1.218 2,488,962 1.2044 -1.54%
2026-04-01 0 1.300 1.290 1.310 1.260 1.310 1,742,000 2,261,580 1.2983 1.218 1.209 1.227 1.181 1.227 1,859,250 1.2164 3.17%
2026-03-31 0 1.260 1.260 1.280 1.260 1.300 4,868,000 6,221,168 1.2780 1.181 1.181 1.199 1.181 1.218 5,195,654 1.1974 -1.56%
2026-03-30 0 1.280 1.260 1.280 1.240 1.280 4,112,000 5,177,712 1.2592 1.199 1.181 1.199 1.162 1.199 4,388,769 1.1798 -2.29%
2026-03-27 0 1.310 1.300 1.310 1.240 1.310 2,848,000 3,667,520 1.2878 1.227 1.218 1.227 1.162 1.227 3,039,692 1.2065 5.65%
2026-03-26 0 1.240 1.240 1.250 1.240 1.290 4,968,000 6,268,698 1.2618 1.162 1.162 1.171 1.162 1.209 5,302,385 1.1822 -1.59%
2026-03-25 0 1.260 1.260 1.280 1.240 1.280 5,218,000 6,550,560 1.2554 1.181 1.181 1.199 1.162 1.199 5,569,212 1.1762 0.80%
2026-03-24 0 1.250 1.240 1.250 1.230 1.310 10,870,000 13,677,154 1.2582 1.171 1.162 1.171 1.152 1.227 11,601,635 1.1789 -0.79%
2026-03-23 0 1.260 1.260 1.270 1.250 1.330 4,766,000 6,073,140 1.2743 1.181 1.181 1.190 1.171 1.246 5,086,788 1.1939 -5.26%
2026-03-20 0 1.330 1.330 1.340 1.320 1.350 2,534,000 3,357,640 1.3250 1.246 1.246 1.255 1.237 1.265 2,704,558 1.2415 -1.48%
2026-03-19 0 1.350 1.330 1.350 1.320 1.380 6,272,000 8,365,880 1.3338 1.265 1.246 1.265 1.237 1.293 6,694,154 1.2497 -2.17%
2026-03-18 0 1.380 1.380 1.390 1.380 1.450 6,844,000 9,570,906 1.3984 1.293 1.293 1.302 1.293 1.359 7,304,654 1.3102 -4.17%
2026-03-17 0 1.440 1.440 1.460 1.440 1.480 2,494,000 3,618,150 1.4507 1.349 1.349 1.368 1.349 1.387 2,661,865 1.3593 -1.37%
2026-03-16 0 1.460 1.460 1.470 1.450 1.490 3,038,000 4,444,878 1.4631 1.368 1.368 1.377 1.359 1.396 3,242,481 1.3708 -1.35%
2026-03-13 0 1.480 1.480 1.490 1.480 1.520 2,186,000 3,264,200 1.4932 1.387 1.387 1.396 1.387 1.424 2,333,135 1.3991 -1.99%
2026-03-12 0 1.510 1.500 1.510 1.490 1.520 1,278,000 1,924,590 1.5059 1.415 1.405 1.415 1.396 1.424 1,364,019 1.4110 0.67%
2026-03-11 0 1.500 1.500 1.510 1.480 1.510 1,550,000 2,314,040 1.4929 1.405 1.405 1.415 1.387 1.415 1,654,327 1.3988 0.00%
2026-03-10 0 1.500 1.500 1.510 1.490 1.510 1,396,100 2,094,990 1.5006 1.405 1.405 1.415 1.396 1.415 1,490,068 1.4060 1.35%
2026-03-09 0 1.480 1.480 1.490 1.410 1.490 5,098,000 7,387,060 1.4490 1.387 1.387 1.396 1.321 1.396 5,441,135 1.3576 0.68%
2026-03-06 0 1.470 1.450 1.470 1.440 1.470 3,406,000 4,939,760 1.4503 1.377 1.359 1.377 1.349 1.377 3,635,250 1.3589 0.68%
2026-03-05 0 1.460 1.460 1.470 1.420 1.470 3,426,000 4,943,720 1.4430 1.368 1.368 1.377 1.330 1.377 3,656,596 1.3520 1.39%
2026-03-04 0 1.440 1.430 1.440 1.400 1.480 4,562,000 6,488,630 1.4223 1.349 1.340 1.349 1.312 1.387 4,869,058 1.3326 -2.70%
2026-03-03 0 1.480 1.470 1.480 1.470 1.590 8,872,000 13,359,700 1.5058 1.387 1.377 1.387 1.377 1.490 9,469,154 1.4109 -5.73%
2026-03-02 0 1.570 1.570 1.580 1.520 1.580 4,702,000 7,335,440 1.5601 1.471 1.471 1.480 1.424 1.480 5,018,481 1.4617 0.64%
2026-02-27 0 1.560 1.560 1.570 1.540 1.630 11,516,000 18,186,850 1.5793 1.462 1.462 1.471 1.443 1.527 12,291,115 1.4797 0.00%
2026-02-26 0 1.560 1.550 1.560 1.550 1.590 5,910,000 9,262,110 1.5672 1.462 1.452 1.462 1.452 1.490 6,307,788 1.4684 0.65%
2026-02-25 0 1.550 1.550 1.570 1.520 1.600 9,920,000 15,553,460 1.5679 1.452 1.452 1.471 1.424 1.499 10,587,692 1.4690 2.65%
2026-02-24 0 1.510 1.510 1.520 1.490 1.530 1,396,000 2,109,790 1.5113 1.415 1.415 1.424 1.396 1.434 1,489,962 1.4160 0.00%
2026-02-23 0 1.510 1.510 1.520 1.500 1.550 2,260,000 3,466,760 1.5340 1.415 1.415 1.424 1.405 1.452 2,412,115 1.4372 1.34%
2026-02-20 0 1.490 1.490 1.510 1.490 1.530 1,261,333 1,899,622 1.5060 1.396 1.396 1.415 1.396 1.434 1,346,230 1.4111 -2.61%
2026-02-16 0 1.530 1.510 1.530 1.510 1.550 772,000 1,184,600 1.5345 1.434 1.415 1.434 1.415 1.452 823,962 1.4377 2.00%
2026-02-13 0 1.500 1.500 1.530 1.490 1.530 2,044,000 3,094,040 1.5137 1.405 1.405 1.434 1.396 1.434 2,181,577 1.4183 -3.23%
2026-02-12 0 1.550 1.550 1.560 1.520 1.570 2,852,000 4,411,336 1.5468 1.452 1.452 1.462 1.424 1.471 3,043,962 1.4492 1.31%
2026-02-11 0 1.530 1.530 1.540 1.470 1.540 4,078,000 6,175,682 1.5144 1.434 1.434 1.443 1.377 1.443 4,352,481 1.4189 2.68%
2026-02-10 0 1.490 1.470 1.490 1.460 1.520 3,818,000 5,675,898 1.4866 1.396 1.377 1.396 1.368 1.424 4,074,981 1.3929 -0.67%
2026-02-09 0 1.500 1.480 1.500 1.440 1.510 5,572,000 8,304,138 1.4903 1.405 1.387 1.405 1.349 1.415 5,947,038 1.3963 4.17%
2026-02-06 0 1.440 1.440 1.450 1.430 1.460 1,102,000 1,591,480 1.4442 1.349 1.349 1.359 1.340 1.368 1,176,173 1.3531 -2.04%
2026-02-05 0 1.470 1.470 1.480 1.410 1.480 4,046,000 5,827,234 1.4402 1.377 1.377 1.387 1.321 1.387 4,318,327 1.3494 0.00%
2026-02-04 0 1.470 1.460 1.470 1.430 1.470 2,728,000 3,967,940 1.4545 1.377 1.368 1.377 1.340 1.377 2,911,615 1.3628 2.08%
2026-02-03 0 1.440 1.420 1.440 1.360 1.440 3,902,000 5,503,492 1.4104 1.349 1.330 1.349 1.274 1.349 4,164,635 1.3215 6.67%
2026-02-02 0 1.350 1.340 1.360 1.330 1.390 3,056,000 4,155,130 1.3597 1.265 1.255 1.274 1.246 1.302 3,261,692 1.2739 -3.57%
2026-01-30 0 1.400 1.400 1.410 1.380 1.480 3,620,000 5,097,534 1.4082 1.312 1.312 1.321 1.293 1.387 3,863,654 1.3194 -4.76%
2026-01-29 0 1.470 1.460 1.470 1.430 1.500 6,679,000 9,775,913 1.4637 1.377 1.368 1.377 1.340 1.405 7,128,548 1.3714 1.38%
2026-01-28 0 1.450 1.440 1.450 1.390 1.460 3,324,000 4,772,300 1.4357 1.359 1.349 1.359 1.302 1.368 3,547,731 1.3452 2.84%
2026-01-27 0 1.410 1.400 1.410 1.380 1.410 2,966,000 4,142,250 1.3966 1.321 1.312 1.321 1.293 1.321 3,165,635 1.3085 -0.70%
2026-01-26 0 1.420 1.420 1.430 1.350 1.460 9,460,000 13,319,196 1.4079 1.330 1.330 1.340 1.265 1.368 10,096,731 1.3192 5.97%
2026-01-23 0 1.340 1.330 1.340 1.330 1.350 2,166,000 2,898,772 1.3383 1.255 1.246 1.255 1.246 1.265 2,311,788 1.2539 0.00%
2026-01-22 0 1.340 1.330 1.340 1.310 1.350 2,592,000 3,455,860 1.3333 1.255 1.246 1.255 1.227 1.265 2,766,462 1.2492 2.29%
2026-01-21 0 1.310 1.310 1.320 1.310 1.340 602,000 796,420 1.3230 1.227 1.227 1.237 1.227 1.255 642,519 1.2395 -0.76%
2026-01-20 0 1.320 1.310 1.320 1.310 1.340 1,900,000 2,514,316 1.3233 1.237 1.227 1.237 1.227 1.255 2,027,885 1.2399 -1.49%
2026-01-19 0 1.340 1.330 1.340 1.280 1.340 2,064,000 2,723,026 1.3193 1.255 1.246 1.255 1.199 1.255 2,202,923 1.2361 3.08%
2026-01-16 0 1.300 1.300 1.310 1.300 1.320 2,280,000 2,983,640 1.3086 1.218 1.218 1.227 1.218 1.237 2,433,462 1.2261 -1.52%
2026-01-15 0 1.320 1.310 1.320 1.310 1.350 2,174,000 2,877,480 1.3236 1.237 1.227 1.237 1.227 1.265 2,320,327 1.2401 -1.49%
2026-01-14 0 1.340 1.330 1.340 1.320 1.350 1,096,000 1,463,550 1.3354 1.255 1.246 1.255 1.237 1.265 1,169,769 1.2511 0.75%
2026-01-13 0 1.330 1.330 1.340 1.320 1.350 1,286,000 1,716,462 1.3347 1.246 1.246 1.255 1.237 1.265 1,372,558 1.2506 -1.48%
2026-01-12 0 1.350 1.340 1.350 1.320 1.350 1,472,000 1,968,334 1.3372 1.265 1.255 1.265 1.237 1.265 1,571,077 1.2529 0.75%
2026-01-09 0 1.340 1.330 1.350 1.320 1.340 1,816,000 2,422,718 1.3341 1.255 1.246 1.265 1.237 1.255 1,938,231 1.2500 0.00%
2026-01-08 0 1.340 1.340 1.350 1.320 1.360 2,116,000 2,832,702 1.3387 1.255 1.255 1.265 1.237 1.274 2,258,423 1.2543 -2.90%
2026-01-07 0 1.380 1.370 1.380 1.340 1.390 3,988,000 5,440,294 1.3642 1.293 1.284 1.293 1.255 1.302 4,256,423 1.2781 2.22%
2026-01-06 0 1.350 1.330 1.350 1.310 1.350 1,960,000 2,598,600 1.3258 1.265 1.246 1.265 1.227 1.265 2,091,923 1.2422 2.27%
2026-01-05 0 1.320 1.310 1.320 1.300 1.340 1,990,000 2,609,229 1.3112 1.237 1.227 1.237 1.218 1.255 2,123,942 1.2285 -0.75%
2026-01-02 0 1.330 1.320 1.330 1.290 1.330 1,324,000 1,734,960 1.3104 1.246 1.237 1.246 1.209 1.246 1,413,115 1.2278 1.53%
2025-12-31 0 1.310 1.300 1.310 1.290 1.320 2,322,000 3,022,100 1.3015 1.227 1.218 1.227 1.209 1.237 2,478,288 1.2194 -0.76%
2025-12-30 0 1.320 1.300 1.320 1.300 1.320 918,000 1,202,920 1.3104 1.237 1.218 1.237 1.218 1.237 979,788 1.2277 0.76%
2025-12-29 0 1.310 1.310 1.320 1.300 1.330 2,646,000 3,484,040 1.3167 1.227 1.227 1.237 1.218 1.246 2,824,096 1.2337 0.77%
2025-12-24 0 1.300 1.300 1.310 1.300 1.330 3,418,449 4,473,503 1.3086 1.218 1.218 1.227 1.218 1.246 3,648,537 1.2261 -1.52%
2025-12-23 0 1.320 1.310 1.320 1.310 1.330 2,416,000 3,193,436 1.3218 1.237 1.227 1.237 1.227 1.246 2,578,615 1.2384 -0.75%
2025-12-22 0 1.330 1.320 1.330 1.320 1.340 1,836,000 2,433,934 1.3257 1.246 1.237 1.246 1.237 1.255 1,959,577 1.2421 0.76%
2025-12-19 0 1.320 1.310 1.320 1.310 1.330 1,948,000 2,571,150 1.3199 1.237 1.227 1.237 1.227 1.246 2,079,115 1.2367 0.76%
2025-12-18 0 1.310 1.310 1.320 1.310 1.330 1,162,000 1,532,080 1.3185 1.227 1.227 1.237 1.227 1.246 1,240,212 1.2353 -0.76%
2025-12-17 0 1.320 1.310 1.320 1.310 1.330 606,000 799,078 1.3186 1.237 1.227 1.237 1.227 1.246 646,788 1.2355 0.76%
2025-12-16 0 1.310 1.310 1.320 1.310 1.330 2,022,000 2,671,098 1.3210 1.227 1.227 1.237 1.227 1.246 2,158,096 1.2377 -2.96%
2025-12-15 0 1.350 1.330 1.350 1.320 1.360 1,590,000 2,131,474 1.3405 1.265 1.246 1.265 1.237 1.274 1,697,019 1.2560 0.75%
2025-12-12 0 1.340 1.320 1.340 1.300 1.340 2,926,000 3,860,240 1.3193 1.255 1.237 1.255 1.218 1.255 3,122,942 1.2361 1.52%
2025-12-11 0 1.320 1.310 1.320 1.310 1.330 362,000 477,070 1.3179 1.237 1.227 1.237 1.227 1.246 386,365 1.2348 0.00%
2025-12-10 0 1.320 1.310 1.320 1.300 1.340 3,898,000 5,166,040 1.3253 1.237 1.227 1.237 1.218 1.255 4,160,365 1.2417 1.54%
2025-12-09 0 1.300 1.300 1.310 1.300 1.340 2,950,000 3,864,840 1.3101 1.218 1.218 1.227 1.218 1.255 3,148,558 1.2275 -2.99%
2025-12-08 0 1.340 1.340 1.350 1.340 1.390 1,816,000 2,460,080 1.3547 1.255 1.255 1.265 1.255 1.302 1,938,231 1.2692 -3.60%
2025-12-05 0 1.390 1.390 1.400 1.350 1.420 5,984,000 8,377,022 1.3999 1.302 1.302 1.312 1.265 1.330 6,386,769 1.3116 3.73%
2025-12-04 0 1.340 1.340 1.350 1.330 1.360 4,852,000 6,507,900 1.3413 1.255 1.255 1.265 1.246 1.274 5,178,577 1.2567 2.29%
2025-12-03 0 1.310 1.310 1.320 1.300 1.330 1,654,000 2,181,740 1.3191 1.227 1.227 1.237 1.218 1.246 1,765,327 1.2359 -0.76%
2025-12-02 0 1.320 1.310 1.320 1.300 1.320 1,242,000 1,631,550 1.3136 1.237 1.227 1.237 1.218 1.237 1,325,596 1.2308 1.54%
2025-12-01 0 1.300 1.300 1.310 1.290 1.310 916,000 1,191,240 1.3005 1.218 1.218 1.227 1.209 1.227 977,654 1.2185 0.78%
2025-11-28 0 1.290 1.280 1.290 1.280 1.300 1,214,000 1,562,360 1.2870 1.209 1.199 1.209 1.199 1.218 1,295,712 1.2058 0.00%
2025-11-27 0 1.290 1.280 1.300 1.280 1.300 902,000 1,167,280 1.2941 1.209 1.199 1.218 1.199 1.218 962,712 1.2125 0.78%
2025-11-26 0 1.280 1.270 1.280 1.280 1.300 982,000 1,263,570 1.2867 1.199 1.190 1.199 1.199 1.218 1,048,096 1.2056 0.00%
2025-11-25 0 1.280 1.270 1.280 1.280 1.310 1,778,000 2,290,460 1.2882 1.199 1.190 1.199 1.199 1.227 1,897,673 1.2070 0.00%
2025-11-24 0 1.280 1.280 1.290 1.260 1.290 1,932,000 2,461,440 1.2740 1.199 1.199 1.209 1.181 1.209 2,062,038 1.1937 0.00%
2025-11-21 0 1.280 1.280 1.290 1.270 1.330 4,346,000 5,596,040 1.2876 1.199 1.199 1.209 1.190 1.246 4,638,519 1.2064 -4.48%
2025-11-20 0 1.340 1.330 1.340 1.320 1.390 3,538,000 4,759,230 1.3452 1.255 1.246 1.255 1.237 1.302 3,776,135 1.2603 -3.60%
2025-11-19 0 1.390 1.390 1.400 1.290 1.400 10,688,000 14,494,040 1.3561 1.302 1.302 1.312 1.209 1.312 11,407,385 1.2706 12.10%
2025-11-18 0 1.240 1.240 1.260 1.240 1.290 2,702,000 3,407,860 1.2612 1.162 1.162 1.181 1.162 1.209 2,883,865 1.1817 -3.88%
2025-11-17 0 1.290 1.280 1.290 1.270 1.290 1,088,000 1,398,980 1.2858 1.209 1.199 1.209 1.190 1.209 1,161,231 1.2047 0.00%
2025-11-14 0 1.290 1.290 1.300 1.280 1.310 1,676,000 2,170,140 1.2948 1.209 1.209 1.218 1.199 1.227 1,788,808 1.2132 -1.53%
2025-11-13 0 1.310 1.300 1.310 1.300 1.340 3,148,000 4,150,000 1.3183 1.227 1.218 1.227 1.218 1.255 3,359,885 1.2352 0.77%
2025-11-12 0 1.300 1.300 1.310 1.290 1.330 1,484,000 1,941,460 1.3083 1.218 1.218 1.227 1.209 1.246 1,583,885 1.2258 -0.76%
2025-11-11 0 1.310 1.300 1.310 1.290 1.350 4,154,000 5,453,586 1.3129 1.227 1.218 1.227 1.209 1.265 4,433,596 1.2301 -2.24%
2025-11-10 0 1.340 1.340 1.360 1.340 1.390 2,460,000 3,333,320 1.3550 1.255 1.255 1.274 1.255 1.302 2,625,577 1.2696 0.75%
2025-11-07 0 1.330 1.330 1.340 1.330 1.380 1,006,000 1,358,180 1.3501 1.246 1.246 1.255 1.246 1.293 1,073,712 1.2649 -3.62%
2025-11-06 0 1.380 1.360 1.380 1.270 1.380 3,840,000 5,161,640 1.3442 1.293 1.274 1.293 1.190 1.293 4,098,462 1.2594 8.66%
2025-11-05 0 1.270 1.270 1.290 1.240 1.300 4,906,000 6,211,180 1.2660 1.190 1.190 1.209 1.162 1.218 5,236,212 1.1862 0.00%
2025-11-04 0 1.270 1.270 1.280 1.270 1.310 2,702,000 3,463,896 1.2820 1.190 1.190 1.199 1.190 1.227 2,883,865 1.2011 -2.31%
2025-11-03 0 1.300 1.300 1.320 1.290 1.320 838,000 1,093,092 1.3044 1.218 1.218 1.237 1.209 1.237 894,404 1.2221 -0.76%
2025-10-31 0 1.310 1.300 1.310 1.300 1.350 2,256,000 2,977,220 1.3197 1.227 1.218 1.227 1.218 1.265 2,407,846 1.2365 -2.24%
2025-10-30 0 1.340 1.330 1.340 1.320 1.340 1,912,000 2,546,193 1.3317 1.255 1.246 1.255 1.237 1.255 2,040,692 1.2477 0.00%
2025-10-28 0 1.340 1.330 1.340 1.320 1.360 2,235,479 2,984,962 1.3353 1.255 1.246 1.255 1.237 1.274 2,385,944 1.2511 -0.74%
2025-10-27 0 1.350 1.350 1.370 1.340 1.380 1,696,000 2,304,198 1.3586 1.265 1.265 1.284 1.255 1.293 1,810,154 1.2729 -1.46%
2025-10-24 0 1.370 1.360 1.370 1.340 1.380 646,000 876,480 1.3568 1.284 1.274 1.284 1.255 1.293 689,481 1.2712 0.74%
2025-10-23 0 1.360 1.360 1.370 1.320 1.380 2,236,000 3,030,240 1.3552 1.274 1.274 1.284 1.237 1.293 2,386,500 1.2697 -0.73%
2025-10-22 0 1.370 1.360 1.370 1.350 1.400 2,170,000 2,992,680 1.3791 1.284 1.274 1.284 1.265 1.312 2,316,058 1.2921 0.74%
2025-10-21 0 1.360 1.360 1.380 1.360 1.400 1,194,000 1,652,664 1.3841 1.274 1.274 1.293 1.274 1.312 1,274,365 1.2969 -2.86%
2025-10-20 0 1.400 1.370 1.400 1.370 1.410 1,008,000 1,402,365 1.3912 1.312 1.284 1.312 1.284 1.321 1,075,846 1.3035 2.94%
2025-10-17 0 1.360 1.360 1.380 1.360 1.430 2,722,000 3,778,700 1.3882 1.274 1.274 1.293 1.274 1.340 2,905,212 1.3007 -2.86%
2025-10-16 0 1.400 1.400 1.410 1.390 1.450 3,446,000 4,860,470 1.4105 1.312 1.312 1.321 1.302 1.359 3,677,942 1.3215 -2.78%
2025-10-15 0 1.440 1.440 1.450 1.370 1.450 3,480,000 4,956,180 1.4242 1.349 1.349 1.359 1.284 1.359 3,714,231 1.3344 6.67%
2025-10-14 0 1.350 1.350 1.360 1.330 1.410 3,266,000 4,449,958 1.3625 1.265 1.265 1.274 1.246 1.321 3,485,827 1.2766 -3.57%
2025-10-13 0 1.400 1.380 1.400 1.330 1.400 6,078,000 8,248,380 1.3571 1.312 1.293 1.312 1.246 1.312 6,487,096 1.2715 -1.41%
2025-10-10 0 1.420 1.410 1.420 1.410 1.470 4,312,000 6,161,660 1.4290 1.330 1.321 1.330 1.321 1.377 4,602,231 1.3388 -1.39%
2025-10-09 0 1.440 1.440 1.460 1.430 1.480 3,818,000 5,546,678 1.4528 1.349 1.349 1.368 1.340 1.387 4,074,981 1.3612 -2.70%
2025-10-08 0 1.480 1.470 1.480 1.440 1.480 1,912,000 2,800,040 1.4645 1.387 1.377 1.387 1.349 1.387 2,040,692 1.3721 1.37%
2025-10-06 0 1.460 1.460 1.470 1.440 1.550 5,646,000 8,332,506 1.4758 1.368 1.368 1.377 1.349 1.452 6,026,019 1.3828 -1.35%
2025-10-03 0 1.480 1.480 1.490 1.440 1.530 6,982,000 10,264,408 1.4701 1.387 1.387 1.396 1.349 1.434 7,451,942 1.3774 -2.63%
2025-10-02 0 1.520 1.500 1.520 1.370 1.520 12,694,000 18,857,979 1.4856 1.424 1.405 1.424 1.284 1.424 13,548,404 1.3919 9.35%
2025-09-30 0 1.390 1.370 1.390 1.350 1.390 6,270,000 8,582,100 1.3688 1.302 1.284 1.302 1.265 1.302 6,692,019 1.2824 1.46%
2025-09-29 0 1.370 1.360 1.370 1.290 1.370 8,292,000 11,066,860 1.3346 1.284 1.274 1.284 1.209 1.284 8,850,115 1.2505 7.03%
2025-09-26 0 1.280 1.280 1.290 1.270 1.330 8,680,000 11,229,858 1.2938 1.199 1.199 1.209 1.190 1.246 9,264,231 1.2122 -2.29%
2025-09-25 0 1.310 1.310 1.320 1.300 1.370 5,135,479 6,883,425 1.3404 1.227 1.227 1.237 1.218 1.284 5,481,136 1.2558 -2.24%
2025-09-24 0 1.340 1.340 1.350 1.310 1.370 4,414,000 5,925,660 1.3425 1.255 1.255 1.265 1.227 1.284 4,711,096 1.2578 2.29%
2025-09-23 0 1.310 1.300 1.310 1.270 1.320 8,680,000 11,301,802 1.3021 1.227 1.218 1.227 1.190 1.237 9,264,231 1.2199 0.77%
2025-09-22 0 1.300 1.300 1.310 1.260 1.340 21,800,000 28,303,505 1.2983 1.218 1.218 1.227 1.181 1.255 23,267,308 1.2164 2.36%
2025-09-19 0 1.270 1.260 1.270 1.240 1.340 36,274,000 45,652,500 1.2585 1.190 1.181 1.190 1.162 1.255 38,715,519 1.1792 -4.51%
2025-09-18 0 1.330 1.310 1.330 1.280 1.430 29,612,000 39,418,440 1.3312 1.246 1.227 1.246 1.199 1.340 31,605,115 1.2472 -5.67%
2025-09-17 0 1.410 1.410 1.420 1.390 1.470 9,626,000 13,707,645 1.4240 1.321 1.321 1.330 1.302 1.377 10,273,904 1.3342 -0.70%
2025-09-16 0 1.420 1.410 1.420 1.400 1.500 7,926,000 11,254,080 1.4199 1.330 1.321 1.330 1.312 1.405 8,459,481 1.3304 -4.05%
2025-09-15 0 1.480 1.480 1.500 1.480 1.550 6,628,000 9,995,230 1.5080 1.387 1.387 1.405 1.387 1.452 7,074,115 1.4129 -0.67%
2025-09-12 0 1.490 1.490 1.510 1.380 1.520 18,608,000 26,906,588 1.4460 1.396 1.396 1.415 1.293 1.424 19,860,462 1.3548 6.43%
2025-09-11 0 1.400 1.400 1.410 1.400 1.460 9,428,000 13,522,880 1.4343 1.312 1.312 1.321 1.312 1.368 10,062,577 1.3439 -4.76%
2025-09-10 0 1.470 1.460 1.480 1.450 1.570 11,008,000 16,274,840 1.4785 1.377 1.368 1.387 1.359 1.471 11,748,923 1.3852 -7.55%
2025-09-09 0 1.590 1.570 1.590 1.540 1.600 4,502,000 7,073,120 1.5711 1.490 1.471 1.490 1.443 1.499 4,805,019 1.4720 1.27%
2025-09-08 0 1.570 1.570 1.580 1.540 1.630 6,059,000 9,571,919 1.5798 1.471 1.471 1.480 1.443 1.527 6,466,817 1.4802 -1.87%
2025-09-05 0 1.600 1.600 1.620 1.580 1.630 11,564,000 18,534,900 1.6028 1.499 1.499 1.518 1.480 1.527 12,342,346 1.5017 0.00%
2025-09-04 0 1.600 1.590 1.600 1.580 1.660 7,666,000 12,287,060 1.6028 1.499 1.490 1.499 1.480 1.555 8,181,981 1.5017 -1.84%
2025-09-03 0 1.630 1.630 1.640 1.620 1.690 4,148,000 6,833,260 1.6474 1.527 1.527 1.537 1.518 1.583 4,427,192 1.5435 -0.61%
2025-09-02 0 1.640 1.640 1.650 1.630 1.680 3,416,000 5,621,050 1.6455 1.537 1.537 1.546 1.527 1.574 3,645,923 1.5417 -2.38%
2025-09-01 0 1.680 1.680 1.690 1.630 1.710 6,202,000 10,423,114 1.6806 1.574 1.574 1.583 1.527 1.602 6,619,442 1.5746 1.20%
2025-08-29 0 1.660 1.660 1.670 1.650 1.700 3,954,000 6,619,940 1.6742 1.555 1.555 1.565 1.546 1.593 4,220,135 1.5687 0.00%
2025-08-28 0 1.660 1.660 1.670 1.640 1.690 4,672,000 7,780,010 1.6652 1.555 1.555 1.565 1.537 1.583 4,986,462 1.5602 -0.60%
2025-08-27 0 1.670 1.670 1.680 1.660 1.720 9,682,000 16,310,074 1.6846 1.565 1.565 1.574 1.555 1.612 10,333,673 1.5783 -2.91%
2025-08-26 0 1.720 1.710 1.720 1.680 1.740 9,200,000 15,700,330 1.7066 1.612 1.602 1.612 1.574 1.630 9,819,231 1.5989 -1.15%
2025-08-25 0 1.740 1.730 1.740 1.700 1.780 15,188,000 26,390,908 1.7376 1.630 1.621 1.630 1.593 1.668 16,210,269 1.6280 -0.57%
2025-08-22 0 1.750 1.740 1.750 1.720 1.770 4,548,000 7,930,660 1.7438 1.640 1.630 1.640 1.612 1.658 4,854,115 1.6338 1.16%
2025-08-21 0 1.730 1.730 1.740 1.710 1.870 13,502,000 23,812,208 1.7636 1.621 1.621 1.630 1.602 1.752 14,410,788 1.6524 -0.57%
2025-08-20 0 1.740 1.740 1.750 1.710 1.770 4,588,000 7,989,920 1.7415 1.630 1.630 1.640 1.602 1.658 4,896,808 1.6317 -2.25%
2025-08-19 0 1.780 1.770 1.780 1.730 1.800 6,352,000 11,263,240 1.7732 1.668 1.658 1.668 1.621 1.686 6,779,538 1.6614 2.30%
2025-08-18 0 1.740 1.730 1.740 1.710 1.790 17,740,000 30,980,851 1.7464 1.630 1.621 1.630 1.602 1.677 18,934,038 1.6363 -1.69%
2025-08-15 0 1.770 1.770 1.780 1.760 1.820 17,254,000 30,801,790 1.7852 1.658 1.658 1.668 1.649 1.705 18,415,327 1.6726 -2.75%
2025-08-14 0 1.820 1.820 1.830 1.800 1.960 14,488,000 27,029,980 1.8657 1.705 1.705 1.715 1.686 1.836 15,463,154 1.7480 -3.70%
2025-08-13 0 1.890 1.890 1.900 1.860 1.920 9,470,000 17,905,390 1.8907 1.771 1.771 1.780 1.743 1.799 10,107,404 1.7715 1.07%
2025-08-12 0 1.870 1.870 1.880 1.840 1.940 5,554,000 10,373,658 1.8678 1.752 1.752 1.761 1.724 1.818 5,927,827 1.7500 -2.60%
2025-08-11 0 1.920 1.920 1.930 1.890 1.950 7,176,000 13,735,478 1.9141 1.799 1.799 1.808 1.771 1.827 7,659,000 1.7934 3.23%
2025-08-08 0 1.860 1.860 1.870 1.840 1.930 8,124,000 15,349,264 1.8894 1.743 1.743 1.752 1.724 1.808 8,670,808 1.7702 0.00%
2025-08-07 0 1.860 1.860 1.870 1.830 1.910 5,042,000 9,360,159 1.8564 1.743 1.743 1.752 1.715 1.790 5,381,365 1.7394 -0.53%
2025-08-06 0 1.870 1.870 1.880 1.810 1.940 8,041,365 15,150,766 1.8841 1.752 1.752 1.761 1.696 1.818 8,582,611 1.7653 1.63%
2025-08-05 0 1.840 1.830 1.840 1.780 1.910 15,666,000 28,987,840 1.8504 1.724 1.715 1.724 1.668 1.790 16,720,442 1.7337 3.37%
2025-08-04 0 1.780 1.780 1.790 1.740 1.800 7,004,200 12,388,040 1.7687 1.668 1.668 1.677 1.630 1.686 7,475,637 1.6571 -1.11%
2025-08-01 0 1.800 1.800 1.810 1.790 1.930 9,322,000 17,264,730 1.8520 1.686 1.686 1.696 1.677 1.808 9,949,442 1.7352 -4.26%
2025-07-31 0 1.880 1.880 1.890 1.840 2.030 18,688,000 35,951,293 1.9238 1.761 1.761 1.771 1.724 1.902 19,945,846 1.8024 -6.93%
2025-07-30 0 2.020 2.020 2.030 1.920 2.170 64,862,000 134,612,120 2.0754 1.893 1.893 1.902 1.799 2.033 69,227,712 1.9445 5.76%
2025-07-29 0 1.910 1.910 1.920 1.820 1.920 16,772,000 31,361,380 1.8699 1.790 1.790 1.799 1.705 1.799 17,900,885 1.7519 1.60%
2025-07-28 0 1.880 1.870 1.880 1.750 1.900 16,000,000 29,444,580 1.8403 1.761 1.752 1.761 1.640 1.780 17,076,923 1.7242 -0.53%
2025-07-25 0 1.890 1.880 1.890 1.860 1.910 18,300,000 34,424,120 1.8811 1.771 1.761 1.771 1.743 1.790 19,531,731 1.7625 1.07%
2025-07-24 0 1.870 1.870 1.880 1.730 1.880 23,158,000 42,083,220 1.8172 1.752 1.752 1.761 1.621 1.761 24,716,712 1.7026 5.65%
2025-07-23 0 1.770 1.770 1.780 1.760 1.860 34,988,000 62,951,319 1.7992 1.658 1.658 1.668 1.649 1.743 37,342,962 1.6858 -0.56%
2025-07-22 0 1.780 1.770 1.780 1.690 1.820 35,084,000 61,589,890 1.7555 1.668 1.658 1.668 1.583 1.705 37,445,423 1.6448 2.89%
2025-07-21 0 1.730 1.720 1.730 1.610 1.800 70,132,000 121,762,420 1.7362 1.621 1.612 1.621 1.508 1.686 74,852,423 1.6267 8.81%
2025-07-18 0 1.590 1.580 1.590 1.570 1.620 9,796,000 15,678,340 1.6005 1.490 1.480 1.490 1.471 1.518 10,455,346 1.4996 1.27%
2025-07-17 0 1.570 1.570 1.580 1.520 1.580 12,480,000 19,446,221 1.5582 1.471 1.471 1.480 1.424 1.480 13,320,000 1.4599 3.29%
2025-07-16 0 1.520 1.520 1.530 1.520 1.570 13,690,000 21,044,839 1.5372 1.424 1.424 1.434 1.424 1.471 14,611,442 1.4403 -3.80%
2025-07-15 0 1.580 1.580 1.590 1.560 1.690 30,874,000 49,298,777 1.5968 1.480 1.480 1.490 1.462 1.583 32,952,058 1.4961 -4.82%
2025-07-14 0 1.660 1.660 1.670 1.620 1.800 38,884,000 65,915,330 1.6952 1.555 1.555 1.565 1.518 1.686 41,501,192 1.5883 -1.19%
2025-07-11 0 1.680 1.680 1.690 1.610 1.720 68,100,000 113,386,468 1.6650 1.574 1.574 1.583 1.508 1.612 72,683,654 1.5600 3.07%
2025-07-10 0 1.630 1.620 1.630 1.500 1.630 47,542,000 75,204,790 1.5819 1.527 1.518 1.527 1.405 1.527 50,741,942 1.4821 6.54%
2025-07-09 0 1.530 1.530 1.540 1.520 1.620 29,930,000 46,692,760 1.5601 1.434 1.434 1.443 1.424 1.518 31,944,519 1.4617 -3.16%
2025-07-08 0 1.580 1.560 1.580 1.470 1.600 52,576,000 81,953,920 1.5588 1.480 1.462 1.480 1.377 1.499 56,114,769 1.4605 3.27%
2025-07-07 0 1.530 1.520 1.530 1.450 1.560 29,608,000 44,494,900 1.5028 1.434 1.424 1.434 1.359 1.462 31,600,846 1.4080 0.66%
2025-07-04 0 1.520 1.510 1.520 1.470 1.610 57,434,000 87,693,000 1.5268 1.424 1.415 1.424 1.377 1.508 61,299,750 1.4306 -0.65%
2025-07-03 0 1.530 1.530 1.540 1.370 1.580 122,052,000 179,511,910 1.4708 1.434 1.434 1.443 1.284 1.480 130,267,038 1.3780 4.79%
2025-07-02 0 1.460 1.450 1.460 1.300 1.830 500,249,000 783,730,740 1.5667 1.368 1.359 1.368 1.218 1.715 533,919,606 1.4679 11.45%
2025-06-30 0 1.310 1.300 1.310 1.250 1.380 26,554,000 34,839,030 1.3120 1.227 1.218 1.227 1.171 1.293 28,341,288 1.2293 3.97%
2025-06-27 0 1.260 1.260 1.270 1.250 1.310 20,174,000 25,883,984 1.2830 1.181 1.181 1.190 1.171 1.227 21,531,865 1.2021 0.80%
2025-06-26 0 1.250 1.250 1.260 1.180 1.470 48,156,000 62,690,938 1.3018 1.171 1.171 1.181 1.106 1.377 51,397,269 1.2197 4.17%
2025-06-25 0 1.200 1.200 1.210 1.180 1.210 3,996,000 4,768,768 1.1934 1.124 1.124 1.134 1.106 1.134 4,264,962 1.1181 0.84%
2025-06-24 0 1.190 1.180 1.190 1.160 1.200 9,064,000 10,626,740 1.1724 1.115 1.106 1.115 1.087 1.124 9,674,077 1.0985 1.71%
2025-06-23 0 1.170 1.170 1.180 1.140 1.180 3,424,000 3,994,780 1.1667 1.096 1.096 1.106 1.068 1.106 3,654,462 1.0931 2.63%
2025-06-20 0 1.140 1.130 1.140 1.140 1.200 32,782,000 37,471,606 1.1431 1.068 1.059 1.068 1.068 1.124 34,988,481 1.0710 -2.56%
2025-06-19 0 1.170 1.160 1.170 1.150 1.240 10,740,000 12,673,040 1.1800 1.096 1.087 1.096 1.077 1.162 11,462,885 1.1056 -4.10%
2025-06-18 0 1.280 1.270 1.280 1.260 1.300 6,232,000 7,939,600 1.2740 1.143 1.134 1.143 1.125 1.161 6,978,583 1.1377 -1.54%
2025-06-17 0 1.300 1.290 1.300 1.280 1.320 8,440,000 10,933,896 1.2955 1.161 1.152 1.161 1.143 1.179 9,451,097 1.1569 -0.76%
2025-06-16 0 1.310 1.300 1.310 1.280 1.330 6,968,000 9,055,360 1.2996 1.170 1.161 1.170 1.143 1.188 7,802,754 1.1605 0.00%
2025-06-13 0 1.310 1.300 1.310 1.300 1.340 5,450,000 7,133,499 1.3089 1.170 1.161 1.170 1.161 1.197 6,102,900 1.1689 -2.96%
2025-06-12 0 1.350 1.340 1.350 1.330 1.360 3,036,000 4,093,259 1.3482 1.206 1.197 1.206 1.188 1.215 3,399,707 1.2040 0.00%
2025-06-11 0 1.350 1.340 1.350 1.300 1.350 4,848,000 6,466,280 1.3338 1.206 1.197 1.206 1.161 1.206 5,428,782 1.1911 3.05%
2025-06-10 0 1.310 1.300 1.310 1.280 1.320 4,114,000 5,358,620 1.3025 1.170 1.161 1.170 1.143 1.179 4,606,850 1.1632 -0.76%
2025-06-09 0 1.320 1.310 1.320 1.290 1.320 1,810,000 2,371,380 1.3102 1.179 1.170 1.179 1.152 1.179 2,026,835 1.1700 1.54%
2025-06-06 0 1.300 1.300 1.310 1.290 1.310 1,556,000 2,019,500 1.2979 1.161 1.161 1.170 1.152 1.170 1,742,406 1.1590 -0.76%
2025-06-05 0 1.310 1.300 1.310 1.290 1.330 3,006,000 3,913,160 1.3018 1.170 1.161 1.170 1.152 1.188 3,366,113 1.1625 -0.76%
2025-06-04 0 1.320 1.310 1.320 1.290 1.330 4,306,000 5,647,360 1.3115 1.179 1.170 1.179 1.152 1.188 4,821,851 1.1712 1.54%
2025-06-03 0 1.300 1.300 1.310 1.290 1.390 12,070,000 16,112,580 1.3349 1.161 1.161 1.170 1.152 1.241 13,515,965 1.1921 -5.80%
2025-06-02 0 1.380 1.370 1.380 1.320 1.380 734,000 987,820 1.3458 1.232 1.223 1.232 1.179 1.232 821,932 1.2018 2.22%
2025-05-30 0 1.350 1.340 1.350 1.310 1.360 3,078,666 4,114,559 1.3365 1.206 1.197 1.206 1.170 1.215 3,447,485 1.1935 1.50%
2025-05-29 0 1.330 1.320 1.330 1.310 1.330 2,244,000 2,962,300 1.3201 1.188 1.179 1.188 1.170 1.188 2,512,827 1.1789 0.76%
2025-05-28 0 1.320 1.310 1.320 1.270 1.340 5,164,000 6,763,800 1.3098 1.179 1.170 1.179 1.134 1.197 5,782,638 1.1697 3.94%
2025-05-27 0 1.270 1.270 1.280 1.260 1.290 1,766,000 2,243,880 1.2706 1.134 1.134 1.143 1.125 1.152 1,977,564 1.1347 0.79%
2025-05-26 0 1.260 1.260 1.270 1.240 1.270 2,862,000 3,586,160 1.2530 1.125 1.125 1.134 1.107 1.134 3,204,863 1.1190 -0.79%
2025-05-23 0 1.270 1.260 1.270 1.250 1.270 778,000 981,540 1.2616 1.134 1.125 1.134 1.116 1.134 871,203 1.1266 0.00%
2025-05-22 0 1.270 1.260 1.270 1.250 1.270 4,010,000 5,074,380 1.2654 1.134 1.125 1.134 1.116 1.134 4,490,391 1.1301 0.00%
2025-05-21 0 1.270 1.260 1.270 1.260 1.270 862,000 1,090,300 1.2648 1.134 1.125 1.134 1.125 1.134 965,266 1.1295 0.79%
2025-05-20 0 1.260 1.260 1.270 1.250 1.270 2,002,000 2,522,480 1.2600 1.125 1.125 1.134 1.116 1.134 2,241,836 1.1252 -0.79%
2025-05-19 0 1.270 1.260 1.270 1.240 1.280 6,534,000 8,237,970 1.2608 1.134 1.125 1.134 1.107 1.143 7,316,762 1.1259 0.79%
2025-05-16 0 1.260 1.240 1.260 1.220 1.260 2,000,000 2,504,590 1.2523 1.125 1.107 1.125 1.089 1.125 2,239,596 1.1183 1.61%
2025-05-15 0 1.240 1.240 1.250 1.240 1.260 1,624,000 2,022,540 1.2454 1.107 1.107 1.116 1.107 1.125 1,818,552 1.1122 -1.59%
2025-05-14 0 1.260 1.250 1.260 1.230 1.260 2,082,000 2,596,760 1.2472 1.125 1.116 1.125 1.098 1.125 2,331,420 1.1138 0.00%
2025-05-13 0 1.260 1.250 1.260 1.230 1.260 1,950,000 2,438,776 1.2507 1.125 1.116 1.125 1.098 1.125 2,183,607 1.1169 -0.79%
2025-05-12 0 1.270 1.270 1.280 1.240 1.290 5,772,000 7,304,920 1.2656 1.134 1.134 1.143 1.107 1.152 6,463,475 1.1302 1.60%
2025-05-09 0 1.250 1.240 1.250 1.220 1.250 3,668,000 4,528,420 1.2346 1.116 1.107 1.116 1.089 1.116 4,107,420 1.1025 0.00%
2025-05-08 0 1.250 1.240 1.250 1.230 1.270 4,176,000 5,219,040 1.2498 1.116 1.107 1.116 1.098 1.134 4,676,277 1.1161 -1.57%
2025-05-07 0 1.270 1.270 1.280 1.240 1.290 7,064,000 8,935,100 1.2649 1.134 1.134 1.143 1.107 1.152 7,910,255 1.1296 3.25%
2025-05-06 0 1.230 1.220 1.230 1.210 1.250 4,530,000 5,547,085 1.2245 1.098 1.089 1.098 1.081 1.116 5,072,686 1.0935 1.65%
2025-05-02 0 1.210 1.210 1.220 1.210 1.240 532,000 646,720 1.2156 1.081 1.081 1.089 1.081 1.107 595,733 1.0856 -1.63%
2025-04-30 0 1.230 1.220 1.230 1.210 1.260 8,806,000 10,871,200 1.2345 1.098 1.089 1.098 1.081 1.125 9,860,943 1.1025 1.65%
2025-04-29 0 1.210 1.210 1.220 1.190 1.250 9,970,000 12,226,360 1.2263 1.081 1.081 1.089 1.063 1.116 11,164,388 1.0951 1.68%
2025-04-28 0 1.190 1.190 1.200 1.180 1.240 20,808,000 25,210,820 1.2116 1.063 1.063 1.072 1.054 1.107 23,300,762 1.0820 0.85%
2025-04-25 0 1.180 1.180 1.190 1.140 1.420 86,512,000 109,225,140 1.2625 1.054 1.054 1.063 1.018 1.268 96,875,985 1.1275 3.51%
2025-04-24 0 1.140 1.140 1.150 1.140 1.170 1,144,000 1,315,160 1.1496 1.018 1.018 1.027 1.018 1.045 1,281,049 1.0266 -2.56%
2025-04-23 0 1.170 1.160 1.170 1.150 1.180 3,424,000 3,991,478 1.1657 1.045 1.036 1.045 1.027 1.054 3,834,189 1.0410 1.74%
2025-04-22 0 1.150 1.140 1.150 1.120 1.150 2,444,000 2,783,870 1.1391 1.027 1.018 1.027 1.000 1.027 2,736,787 1.0172 2.68%
2025-04-17 0 1.120 1.110 1.120 1.090 1.130 2,430,000 2,710,926 1.1156 1.000 0.991 1.000 0.973 1.009 2,721,110 0.9963 0.90%
2025-04-16 0 1.110 1.110 1.120 1.090 1.140 4,532,000 5,030,360 1.1100 0.991 0.991 1.000 0.973 1.018 5,074,926 0.9912 -2.63%
2025-04-15 0 1.140 1.140 1.150 1.140 1.160 1,510,000 1,730,780 1.1462 1.018 1.018 1.027 1.018 1.036 1,690,895 1.0236 -0.87%
2025-04-14 0 1.150 1.140 1.150 1.130 1.160 4,460,000 5,121,420 1.1483 1.027 1.018 1.027 1.009 1.036 4,994,300 1.0255 1.77%
2025-04-11 0 1.130 1.120 1.130 1.090 1.130 8,512,000 9,444,160 1.1095 1.009 1.000 1.009 0.973 1.009 9,531,723 0.9908 2.73%
2025-04-10 0 1.100 1.100 1.110 1.100 1.130 5,788,000 6,453,880 1.1150 0.982 0.982 0.991 0.982 1.009 6,481,392 0.9958 1.85%
2025-04-09 0 1.080 1.080 1.090 1.050 1.110 26,360,000 28,608,384 1.0853 0.964 0.964 0.973 0.938 0.991 29,517,881 0.9692 -0.92%
2025-04-08 0 1.090 1.080 1.090 1.060 1.110 14,348,000 15,603,293 1.0875 0.973 0.964 0.973 0.947 0.991 16,066,865 0.9711 3.81%
2025-04-07 0 1.050 1.050 1.060 1.020 1.200 25,640,000 27,844,892 1.0860 0.938 0.938 0.947 0.911 1.072 28,711,627 0.9698 -17.97%
2025-04-03 0 1.280 1.280 1.290 1.270 1.320 4,334,000 5,605,504 1.2934 1.143 1.143 1.152 1.134 1.179 4,853,206 1.1550 -5.19%
2025-04-02 0 1.350 1.340 1.350 1.310 1.360 4,738,000 6,355,912 1.3415 1.206 1.197 1.206 1.170 1.215 5,305,604 1.1980 2.27%
2025-04-01 0 1.320 1.300 1.320 1.270 1.320 4,940,000 6,420,370 1.2997 1.179 1.161 1.179 1.134 1.179 5,531,803 1.1606 3.13%
2025-03-31 0 1.280 1.270 1.280 1.250 1.300 10,236,000 12,927,180 1.2629 1.143 1.134 1.143 1.116 1.161 11,462,255 1.1278 -2.29%
2025-03-28 0 1.310 1.310 1.320 1.310 1.350 2,914,000 3,859,746 1.3246 1.170 1.170 1.179 1.170 1.206 3,263,092 1.1828 -2.24%
2025-03-27 0 1.340 1.330 1.340 1.310 1.360 6,324,000 8,424,260 1.3321 1.197 1.188 1.197 1.170 1.215 7,081,604 1.1896 -2.19%
2025-03-26 0 1.370 1.360 1.370 1.340 1.390 10,844,000 14,829,600 1.3675 1.223 1.215 1.223 1.197 1.241 12,143,092 1.2212 -0.72%
2025-03-25 0 1.380 1.370 1.380 1.370 1.430 10,924,002 15,194,102 1.3909 1.232 1.223 1.232 1.223 1.277 12,232,678 1.2421 -2.13%
2025-03-24 0 1.410 1.400 1.410 1.380 1.440 16,080,000 22,702,820 1.4119 1.259 1.250 1.259 1.232 1.286 18,006,356 1.2608 1.44%
2025-03-21 0 1.390 1.380 1.390 1.360 1.440 16,976,000 23,862,739 1.4057 1.241 1.232 1.241 1.215 1.286 19,009,695 1.2553 0.72%
2025-03-20 0 1.380 1.370 1.380 1.340 1.430 15,134,617 21,002,542 1.3877 1.232 1.223 1.232 1.197 1.277 16,947,717 1.2393 0.73%
2025-03-19 0 1.370 1.360 1.370 1.340 1.460 24,754,000 34,105,161 1.3778 1.223 1.215 1.223 1.197 1.304 27,719,485 1.2304 0.00%
2025-03-18 0 1.370 1.370 1.380 1.330 1.390 15,044,000 20,458,079 1.3599 1.223 1.223 1.232 1.188 1.241 16,846,245 1.2144 0.00%
2025-03-17 0 1.370 1.360 1.370 1.340 1.390 13,088,000 17,880,970 1.3662 1.223 1.215 1.223 1.197 1.241 14,655,919 1.2201 -0.72%
2025-03-14 0 1.380 1.360 1.380 1.280 1.380 29,932,000 39,802,960 1.3298 1.232 1.215 1.232 1.143 1.232 33,517,801 1.1875 7.81%
2025-03-13 0 1.280 1.280 1.290 1.230 1.320 24,154,000 30,768,719 1.2739 1.143 1.143 1.152 1.098 1.179 27,047,607 1.1376 3.23%
2025-03-12 0 1.240 1.240 1.250 1.230 1.280 13,626,000 17,070,499 1.2528 1.107 1.107 1.116 1.098 1.143 15,258,371 1.1188 -2.36%
2025-03-11 0 1.270 1.270 1.280 1.220 1.280 19,902,000 24,824,648 1.2473 1.134 1.134 1.143 1.089 1.143 22,286,224 1.1139 0.79%
2025-03-10 0 1.260 1.250 1.260 1.240 1.330 27,374,170 34,794,267 1.2711 1.125 1.116 1.125 1.107 1.188 30,653,547 1.1351 -5.97%
2025-03-07 0 1.340 1.330 1.340 1.270 1.420 83,682,000 114,433,199 1.3675 1.197 1.188 1.197 1.134 1.268 93,706,956 1.2212 3.88%
2025-03-06 0 1.290 1.280 1.290 1.260 1.370 47,558,000 61,722,760 1.2978 1.152 1.143 1.152 1.125 1.223 53,255,364 1.1590 -3.73%
2025-03-05 0 1.340 1.330 1.340 1.270 1.370 32,230,500 42,554,928 1.3203 1.197 1.188 1.197 1.134 1.223 36,091,657 1.1791 1.52%
2025-03-04 0 1.320 1.320 1.330 1.220 1.430 96,935,502 130,261,777 1.3438 1.179 1.179 1.188 1.089 1.277 108,548,204 1.2000 6.45%
2025-03-03 0 1.240 1.240 1.250 1.180 1.320 57,402,000 71,470,649 1.2451 1.107 1.107 1.116 1.054 1.179 64,278,658 1.1119 3.33%
2025-02-28 0 1.200 1.190 1.200 1.170 1.480 152,504,000 198,928,800 1.3044 1.072 1.063 1.072 1.045 1.322 170,773,710 1.1649 -7.69%
2025-02-27 0 1.300 1.300 1.310 1.210 1.460 98,142,000 128,423,640 1.3085 1.161 1.161 1.170 1.081 1.304 109,899,238 1.1686 -5.80%
2025-02-26 0 1.380 1.370 1.380 0.980 1.540 213,557,608 286,165,903 1.3400 1.232 1.223 1.232 0.875 1.375 239,141,432 1.1966 40.82%
2025-02-25 0 0.980 0.980 0.990 0.970 1.010 6,408,000 6,338,080 0.9891 0.875 0.875 0.884 0.866 0.902 7,175,667 0.8833 -2.97%
2025-02-24 0 1.010 1.010 1.030 1.010 1.030 2,726,000 2,779,180 1.0195 0.902 0.902 0.920 0.902 0.920 3,052,570 0.9104 0.00%
2025-02-21 0 1.010 1.010 1.020 0.990 1.030 3,748,000 3,786,620 1.0103 0.902 0.902 0.911 0.884 0.920 4,197,004 0.9022 -0.98%
2025-02-20 0 1.020 1.020 1.030 1.020 1.060 5,584,000 5,799,740 1.0386 0.911 0.911 0.920 0.911 0.947 6,252,953 0.9275 -2.86%
2025-02-19 0 1.050 1.050 1.060 1.050 1.070 6,595,000 6,968,444 1.0566 0.938 0.938 0.947 0.938 0.956 7,385,069 0.9436 -2.78%
2025-02-18 0 1.080 1.070 1.080 1.070 1.090 4,182,000 4,504,290 1.0771 0.964 0.956 0.964 0.956 0.973 4,682,996 0.9618 -1.82%
2025-02-17 0 1.100 1.090 1.100 1.090 1.120 5,000,000 5,518,660 1.1037 0.982 0.973 0.982 0.973 1.000 5,598,991 0.9857 0.00%
2025-02-14 0 1.100 1.090 1.100 1.080 1.100 5,376,000 5,837,160 1.0858 0.982 0.973 0.982 0.964 0.982 6,020,035 0.9696 0.92%
2025-02-13 0 1.090 1.080 1.090 1.070 1.100 3,767,120 4,083,184 1.0839 0.973 0.964 0.973 0.956 0.982 4,218,414 0.9679 0.00%
2025-02-12 0 1.090 1.090 1.100 1.090 1.120 1,464,000 1,606,100 1.0971 0.973 0.973 0.982 0.973 1.000 1,639,385 0.9797 0.00%
2025-02-11 0 1.090 1.080 1.090 1.080 1.120 2,664,000 2,912,840 1.0934 0.973 0.964 0.973 0.964 1.000 2,983,142 0.9764 0.00%
2025-02-10 0 1.090 1.090 1.100 1.090 1.130 1,544,000 1,698,460 1.1000 0.973 0.973 0.982 0.973 1.009 1,728,968 0.9824 0.00%
2025-02-07 0 1.090 1.090 1.100 1.070 1.110 3,576,000 3,884,100 1.0862 0.973 0.973 0.982 0.956 0.991 4,004,398 0.9700 0.93%
2025-02-06 0 1.080 1.070 1.080 1.060 1.090 2,146,660 2,307,253 1.0748 0.964 0.956 0.964 0.947 0.973 2,403,826 0.9598 1.89%
2025-02-05 0 1.060 1.060 1.070 1.050 1.100 1,320,000 1,413,192 1.0706 0.947 0.947 0.956 0.938 0.982 1,478,134 0.9561 0.00%
2025-02-04 0 1.060 1.050 1.060 1.050 1.080 494,000 524,760 1.0623 0.947 0.938 0.947 0.938 0.964 553,180 0.9486 -1.85%
2025-02-03 0 1.080 1.070 1.080 1.060 1.130 488,000 528,120 1.0822 0.964 0.956 0.964 0.947 1.009 546,462 0.9664 -4.42%
2025-01-28 0 1.130 1.090 1.130 1.130 1.130 102,000 115,260 1.1300 1.009 0.973 1.009 1.009 1.009 114,219 1.0091 2.73%
2025-01-27 0 1.100 1.100 1.110 1.090 1.120 1,394,000 1,542,370 1.1064 0.982 0.982 0.991 0.973 1.000 1,560,999 0.9881 0.92%
2025-01-24 0 1.090 1.080 1.090 1.080 1.150 2,658,000 2,914,730 1.0966 0.973 0.964 0.973 0.964 1.027 2,976,424 0.9793 1.87%
2025-01-23 0 1.070 1.070 1.080 1.050 1.100 3,582,000 3,846,500 1.0738 0.956 0.956 0.964 0.938 0.982 4,011,117 0.9590 1.90%
2025-01-22 0 1.050 1.040 1.050 1.040 1.050 356,000 371,700 1.0441 0.938 0.929 0.938 0.929 0.938 398,648 0.9324 -0.94%
2025-01-21 0 1.060 1.050 1.060 1.050 1.070 1,218,000 1,288,220 1.0577 0.947 0.938 0.947 0.938 0.956 1,363,914 0.9445 1.92%
2025-01-20 0 1.040 1.040 1.050 1.040 1.060 1,102,000 1,153,700 1.0469 0.929 0.929 0.938 0.929 0.947 1,234,018 0.9349 0.97%
2025-01-17 0 1.030 1.030 1.040 1.030 1.050 862,000 895,020 1.0383 0.920 0.920 0.929 0.920 0.938 965,266 0.9272 -1.90%
2025-01-16 0 1.050 1.040 1.050 1.040 1.070 1,550,000 1,642,400 1.0596 0.938 0.929 0.938 0.929 0.956 1,735,687 0.9463 0.96%
2025-01-15 0 1.040 1.040 1.050 1.040 1.050 1,184,000 1,236,560 1.0444 0.929 0.929 0.938 0.929 0.938 1,325,841 0.9327 -1.89%
2025-01-14 0 1.060 1.050 1.060 1.020 1.150 7,536,000 8,027,380 1.0652 0.947 0.938 0.947 0.911 1.027 8,438,799 0.9512 3.92%
2025-01-13 0 1.020 1.010 1.030 1.010 1.040 1,078,000 1,101,500 1.0218 0.911 0.902 0.920 0.902 0.929 1,207,142 0.9125 -0.97%
2025-01-10 0 1.030 1.020 1.030 1.030 1.050 1,256,000 1,306,760 1.0404 0.920 0.911 0.920 0.920 0.938 1,406,467 0.9291 -1.90%
2025-01-09 0 1.050 1.050 1.060 1.050 1.060 420,000 443,060 1.0549 0.938 0.938 0.947 0.938 0.947 470,315 0.9420 0.00%
2025-01-08 0 1.050 1.050 1.060 1.050 1.080 962,000 1,018,940 1.0592 0.938 0.938 0.947 0.938 0.964 1,077,246 0.9459 -2.78%
2025-01-07 0 1.080 1.070 1.080 1.070 1.090 814,000 877,700 1.0783 0.964 0.956 0.964 0.956 0.973 911,516 0.9629 0.00%
2025-01-06 0 1.080 1.070 1.080 1.070 1.110 1,670,000 1,812,200 1.0851 0.964 0.956 0.964 0.956 0.991 1,870,063 0.9691 -1.82%
2025-01-03 0 1.100 1.090 1.100 1.090 1.120 812,000 897,460 1.1052 0.982 0.973 0.982 0.973 1.000 909,276 0.9870 -0.90%
2025-01-02 0 1.110 1.110 1.120 1.110 1.150 1,454,000 1,640,360 1.1282 0.991 0.991 1.000 0.991 1.027 1,628,187 1.0075 -3.48%
2024-12-31 0 1.150 1.140 1.150 1.140 1.160 4,560,000 5,243,840 1.1500 1.027 1.018 1.027 1.018 1.036 5,106,280 1.0269 0.88%
2024-12-30 0 1.140 1.140 1.150 1.120 1.150 6,422,000 7,261,400 1.1307 1.018 1.018 1.027 1.000 1.027 7,191,344 1.0097 0.88%
2024-12-27 0 1.130 1.120 1.130 1.120 1.130 8,600,000 9,637,840 1.1207 1.009 1.000 1.009 1.000 1.009 9,630,265 1.0008 0.00%
2024-12-24 0 1.130 1.120 1.140 1.110 1.130 7,122,000 8,028,600 1.1273 1.009 1.000 1.018 0.991 1.009 7,975,203 1.0067 0.00%
2024-12-23 0 1.130 1.120 1.130 1.110 1.140 8,494,000 9,565,560 1.1262 1.009 1.000 1.009 0.991 1.018 9,511,566 1.0057 1.80%
2024-12-20 0 1.110 1.100 1.110 1.110 1.150 8,728,000 9,838,370 1.1272 0.991 0.982 0.991 0.991 1.027 9,773,599 1.0066 -3.48%
2024-12-19 0 1.150 1.140 1.150 1.130 1.160 5,550,000 6,379,420 1.1494 1.027 1.018 1.027 1.009 1.036 6,214,880 1.0265 0.00%
2024-12-18 0 1.150 1.140 1.150 1.150 1.170 8,220,000 9,570,520 1.1643 1.027 1.018 1.027 1.027 1.045 9,204,741 1.0397 0.00%
2024-12-17 0 1.150 1.150 1.160 1.150 1.170 562,000 648,580 1.1541 1.027 1.027 1.036 1.027 1.045 629,327 1.0306 -0.86%
2024-12-16 0 1.160 1.150 1.160 1.150 1.180 1,098,000 1,276,890 1.1629 1.036 1.027 1.036 1.027 1.054 1,229,538 1.0385 -1.69%
2024-12-13 0 1.180 1.170 1.180 1.170 1.200 578,000 681,080 1.1783 1.054 1.045 1.054 1.045 1.072 647,243 1.0523 -1.67%
2024-12-12 0 1.200 1.190 1.200 1.180 1.200 888,000 1,057,680 1.1911 1.072 1.063 1.072 1.054 1.072 994,381 1.0637 0.84%
2024-12-11 0 1.190 1.170 1.190 1.180 1.200 326,000 386,960 1.1870 1.063 1.045 1.063 1.054 1.072 365,054 1.0600 0.00%
2024-12-10 0 1.190 1.180 1.190 1.180 1.230 1,168,000 1,406,620 1.2043 1.063 1.054 1.063 1.054 1.098 1,307,924 1.0755 0.00%
2024-12-09 0 1.190 1.190 1.200 1.170 1.200 1,020,322 1,206,273 1.1822 1.063 1.063 1.072 1.045 1.072 1,142,555 1.0558 1.71%
2024-12-06 0 1.170 1.160 1.170 1.170 1.190 502,000 591,640 1.1786 1.045 1.036 1.045 1.045 1.063 562,139 1.0525 0.00%
2024-12-05 0 1.170 1.170 1.180 1.170 1.180 240,000 281,340 1.1723 1.045 1.045 1.054 1.045 1.054 268,752 1.0468 -1.68%
2024-12-04 0 1.190 1.180 1.190 1.170 1.200 946,000 1,123,280 1.1874 1.063 1.054 1.063 1.045 1.072 1,059,329 1.0604 0.85%
2024-12-03 0 1.180 1.170 1.180 1.150 1.190 774,000 907,800 1.1729 1.054 1.045 1.054 1.027 1.063 866,724 1.0474 0.00%
2024-12-02 0 1.180 1.170 1.180 1.140 1.180 634,000 734,240 1.1581 1.054 1.045 1.054 1.018 1.054 709,952 1.0342 3.51%
2024-11-29 0 1.140 1.140 1.150 1.130 1.160 464,000 533,200 1.1491 1.018 1.018 1.027 1.009 1.036 519,586 1.0262 0.00%
2024-11-28 0 1.140 1.130 1.140 1.130 1.140 192,000 218,660 1.1389 1.018 1.009 1.018 1.009 1.018 215,001 1.0170 0.00%
2024-11-27 0 1.140 1.130 1.140 1.110 1.150 906,000 1,024,720 1.1310 1.018 1.009 1.018 0.991 1.027 1,014,537 1.0100 0.88%
2024-11-26 0 1.130 1.110 1.130 1.110 1.130 200,000 223,960 1.1198 1.009 0.991 1.009 0.991 1.009 223,960 1.0000 2.73%
2024-11-25 0 1.100 1.100 1.120 1.100 1.130 2,963,451 3,318,285 1.1197 0.982 0.982 1.000 0.982 1.009 3,318,467 0.9999 -2.65%
2024-11-22 0 1.130 1.130 1.140 1.130 1.180 1,198,000 1,379,540 1.1515 1.009 1.009 1.018 1.009 1.054 1,341,518 1.0283 -4.24%
2024-11-21 0 1.180 1.180 1.190 1.170 1.200 648,000 766,020 1.1821 1.054 1.054 1.063 1.045 1.072 725,629 1.0557 -0.84%
2024-11-20 0 1.190 1.190 1.200 1.160 1.200 616,000 728,760 1.1831 1.063 1.063 1.072 1.036 1.072 689,796 1.0565 0.00%
2024-11-19 0 1.190 1.180 1.190 1.170 1.190 890,000 1,047,700 1.1772 1.063 1.054 1.063 1.045 1.063 996,620 1.0513 1.71%
2024-11-18 0 1.170 1.170 1.180 1.150 1.190 1,198,000 1,415,420 1.1815 1.045 1.045 1.054 1.027 1.063 1,341,518 1.0551 1.74%
2024-11-15 0 1.150 1.150 1.160 1.150 1.180 726,000 844,780 1.1636 1.027 1.027 1.036 1.027 1.054 812,974 1.0391 -0.86%
2024-11-14 0 1.160 1.160 1.170 1.160 1.210 1,662,000 1,961,740 1.1803 1.036 1.036 1.045 1.036 1.081 1,861,105 1.0541 -3.33%
2024-11-13 0 1.200 1.200 1.210 1.190 1.220 1,118,000 1,342,980 1.2012 1.072 1.072 1.081 1.063 1.089 1,251,934 1.0727 0.00%
2024-11-12 0 1.200 1.200 1.220 1.200 1.260 1,470,000 1,807,220 1.2294 1.072 1.072 1.089 1.072 1.125 1,646,103 1.0979 -2.44%
2024-11-11 0 1.230 1.230 1.240 1.230 1.250 1,040,000 1,285,080 1.2357 1.098 1.098 1.107 1.098 1.116 1,164,590 1.1035 -1.60%
2024-11-08 0 1.250 1.250 1.260 1.250 1.280 858,000 1,081,826 1.2609 1.116 1.116 1.125 1.116 1.143 960,787 1.1260 -3.10%
2024-11-07 0 1.290 1.280 1.290 1.240 1.290 1,090,000 1,383,760 1.2695 1.152 1.143 1.152 1.107 1.152 1,220,580 1.1337 2.38%
2024-11-06 0 1.260 1.250 1.260 1.250 1.290 1,934,000 2,446,620 1.2651 1.125 1.116 1.125 1.116 1.152 2,165,690 1.1297 -1.56%
2024-11-05 0 1.280 1.280 1.290 1.230 1.290 2,234,000 2,820,560 1.2626 1.143 1.143 1.152 1.098 1.152 2,501,629 1.1275 4.92%
2024-11-04 0 1.220 1.220 1.230 1.210 1.250 1,032,000 1,267,580 1.2283 1.089 1.089 1.098 1.081 1.116 1,155,632 1.0969 -1.61%
2024-11-01 0 1.240 1.240 1.250 1.240 1.260 832,000 1,041,960 1.2524 1.107 1.107 1.116 1.107 1.125 931,672 1.1184 0.00%
2024-10-31 0 1.240 1.240 1.270 1.240 1.280 2,659,446 3,361,533 1.2640 1.107 1.107 1.134 1.107 1.143 2,978,043 1.1288 0.00%
2024-10-30 0 1.240 1.240 1.260 1.240 1.290 2,205,446 2,786,477 1.2635 1.107 1.107 1.125 1.107 1.152 2,469,655 1.1283 -0.80%
2024-10-29 0 1.250 1.240 1.250 1.230 1.310 3,654,000 4,599,840 1.2589 1.116 1.107 1.116 1.098 1.170 4,091,743 1.1242 -2.34%
2024-10-28 0 1.280 1.280 1.290 1.250 1.380 14,287,000 18,581,320 1.3006 1.143 1.143 1.152 1.116 1.232 15,998,557 1.1614 4.92%
2024-10-25 0 1.220 1.220 1.240 1.200 1.240 2,094,000 2,563,480 1.2242 1.089 1.089 1.107 1.072 1.107 2,344,858 1.0932 0.83%
2024-10-24 0 1.210 1.190 1.210 1.190 1.210 738,000 880,440 1.1930 1.081 1.063 1.081 1.063 1.081 826,411 1.0654 0.00%
2024-10-23 0 1.210 1.200 1.210 1.180 1.210 984,000 1,181,140 1.2003 1.081 1.072 1.081 1.054 1.081 1,101,881 1.0719 1.68%
2024-10-22 0 1.190 1.180 1.190 1.180 1.220 4,950,000 5,906,760 1.1933 1.063 1.054 1.063 1.054 1.089 5,543,001 1.0656 1.71%
2024-10-21 0 1.170 1.170 1.180 1.170 1.200 1,400,000 1,653,320 1.1809 1.045 1.045 1.054 1.045 1.072 1,567,718 1.0546 -1.68%
2024-10-18 0 1.190 1.190 1.200 1.150 1.210 2,344,000 2,776,440 1.1845 1.063 1.063 1.072 1.027 1.081 2,624,807 1.0578 0.85%
2024-10-17 0 1.180 1.160 1.180 1.160 1.230 1,190,000 1,410,680 1.1854 1.054 1.036 1.054 1.036 1.098 1,332,560 1.0586 -1.67%
2024-10-16 0 1.200 1.200 1.210 1.170 1.230 2,540,000 3,047,278 1.1997 1.072 1.072 1.081 1.045 1.098 2,844,288 1.0714 0.84%
2024-10-15 0 1.190 1.170 1.190 1.160 1.240 2,080,000 2,488,940 1.1966 1.063 1.045 1.063 1.036 1.107 2,329,180 1.0686 -3.25%
2024-10-14 0 1.230 1.220 1.230 1.200 1.240 1,488,000 1,815,680 1.2202 1.098 1.089 1.098 1.072 1.107 1,666,260 1.0897 -0.81%
2024-10-10 0 1.240 1.220 1.240 1.180 1.260 4,034,000 4,889,919 1.2122 1.107 1.089 1.107 1.054 1.125 4,517,266 1.0825 2.48%
2024-10-09 0 1.210 1.200 1.210 1.190 1.310 3,740,880 4,619,804 1.2350 1.081 1.072 1.081 1.063 1.170 4,189,031 1.1028 -5.47%
2024-10-08 0 1.280 1.280 1.310 1.270 1.510 8,338,000 11,397,420 1.3669 1.143 1.143 1.170 1.134 1.348 9,336,878 1.2207 -11.72%
2024-10-07 0 1.450 1.410 1.450 1.350 1.450 1,614,006 2,250,988 1.3947 1.295 1.259 1.295 1.206 1.295 1,807,361 1.2455 8.21%
2024-10-04 0 1.340 1.330 1.340 1.320 1.370 616,000 820,300 1.3317 1.197 1.188 1.197 1.179 1.223 689,796 1.1892 1.52%
2024-10-03 0 1.320 1.320 1.340 1.320 1.360 836,000 1,110,940 1.3289 1.179 1.179 1.197 1.179 1.215 936,151 1.1867 -4.35%
2024-10-02 0 1.380 1.350 1.380 1.330 1.400 2,105,994 2,870,811 1.3632 1.232 1.206 1.232 1.188 1.250 2,358,288 1.2173 2.99%
2024-09-30 0 1.340 1.320 1.340 1.220 1.500 11,430,000 14,914,480 1.3049 1.197 1.179 1.197 1.089 1.340 12,799,294 1.1653 11.67%
2024-09-27 0 1.200 1.190 1.200 1.150 1.210 3,176,000 3,749,340 1.1805 1.072 1.063 1.072 1.027 1.081 3,556,479 1.0542 3.45%
2024-09-26 0 1.160 1.140 1.160 1.070 1.240 9,224,000 10,234,220 1.1095 1.036 1.018 1.036 0.956 1.107 10,329,019 0.9908 6.42%
2024-09-25 0 1.090 1.070 1.090 1.070 1.130 6,060,000 6,723,360 1.1095 0.973 0.956 0.973 0.956 1.009 6,785,977 0.9908 1.87%
2024-09-24 0 1.070 1.070 1.080 1.060 1.090 3,054,000 3,285,880 1.0759 0.956 0.956 0.964 0.947 0.973 3,419,864 0.9608 0.94%
2024-09-23 0 1.060 1.060 1.070 1.060 1.090 492,000 526,160 1.0694 0.947 0.947 0.956 0.947 0.973 550,941 0.9550 0.00%
2024-09-20 0 1.060 1.050 1.060 1.060 1.080 388,000 414,580 1.0685 0.947 0.938 0.947 0.947 0.964 434,482 0.9542 -2.75%
2024-09-19 0 1.090 1.070 1.090 1.080 1.100 106,000 114,780 1.0828 0.973 0.956 0.973 0.964 0.982 118,699 0.9670 0.93%
2024-09-17 0 1.080 1.060 1.080 1.060 1.080 228,000 243,680 1.0688 0.964 0.947 0.964 0.947 0.964 255,314 0.9544 0.00%
2024-09-16 0 1.080 1.070 1.080 - - 0 0 - 0.964 0.956 0.964 - - 0 - -0.92%
2024-09-13 0 1.090 1.080 1.090 1.060 1.100 7,046,000 7,667,220 1.0882 0.973 0.964 0.973 0.947 0.982 7,890,098 0.9718 0.93%
2024-09-12 0 1.080 1.080 1.100 1.080 1.100 1,030,000 1,122,880 1.0902 0.964 0.964 0.982 0.964 0.982 1,153,392 0.9735 -1.82%
2024-09-11 0 1.100 1.090 1.100 1.080 1.100 282,000 306,960 1.0885 0.982 0.973 0.982 0.964 0.982 315,783 0.9721 0.00%
2024-09-10 0 1.100 1.090 1.100 1.060 1.100 778,000 840,380 1.0802 0.982 0.973 0.982 0.947 0.982 871,203 0.9646 0.00%
2024-09-09 0 1.100 1.090 1.100 1.080 1.100 702,000 764,880 1.0896 0.982 0.973 0.982 0.964 0.982 786,098 0.9730 0.92%
2024-09-05 0 1.090 1.090 1.100 1.090 1.100 132,000 144,360 1.0936 0.973 0.973 0.982 0.973 0.982 147,813 0.9766 -0.91%
2024-09-04 0 1.100 1.090 1.100 1.080 1.100 760,000 825,320 1.0859 0.982 0.973 0.982 0.964 0.982 851,047 0.9698 0.92%
2024-09-03 0 1.090 1.090 1.100 1.080 1.100 152,000 165,940 1.0917 0.973 0.973 0.982 0.964 0.982 170,209 0.9749 -0.91%
2024-09-02 0 1.100 1.090 1.100 1.090 1.120 492,000 540,360 1.0983 0.982 0.973 0.982 0.973 1.000 550,941 0.9808 -2.65%
2024-08-30 0 1.130 1.120 1.130 1.100 1.130 402,000 445,620 1.1085 1.009 1.000 1.009 0.982 1.009 450,159 0.9899 1.80%
2024-08-29 0 1.110 1.100 1.110 1.090 1.110 526,000 579,200 1.1011 0.991 0.982 0.991 0.973 0.991 589,014 0.9833 0.91%
2024-08-28 0 1.100 1.080 1.100 1.080 1.100 1,462,000 1,591,460 1.0885 0.982 0.964 0.982 0.964 0.982 1,637,145 0.9721 0.00%
2024-08-27 0 1.100 1.080 1.100 1.080 1.110 1,552,000 1,691,300 1.0898 0.982 0.964 0.982 0.964 0.991 1,737,927 0.9732 0.00%
2024-08-26 0 1.100 1.090 1.100 1.080 1.100 820,000 892,620 1.0886 0.982 0.973 0.982 0.964 0.982 918,235 0.9721 2.80%
2024-08-23 0 1.070 1.060 1.090 1.070 1.100 580,000 625,560 1.0786 0.956 0.947 0.973 0.956 0.982 649,483 0.9632 -2.73%
2024-08-22 0 1.100 1.090 1.100 1.060 1.100 1,470,000 1,600,960 1.0891 0.982 0.973 0.982 0.947 0.982 1,646,103 0.9726 -0.90%
2024-08-21 0 1.110 1.090 1.110 1.080 1.110 626,000 685,200 1.0946 0.991 0.973 0.991 0.964 0.991 700,994 0.9775 -0.89%
2024-08-20 0 1.120 1.100 1.120 1.090 1.120 308,000 340,060 1.1041 1.000 0.982 1.000 0.973 1.000 344,898 0.9860 0.00%
2024-08-19 0 1.120 1.110 1.120 1.100 1.120 342,000 379,340 1.1092 1.000 0.991 1.000 0.982 1.000 382,971 0.9905 0.90%
2024-08-16 0 1.110 1.100 1.110 1.090 1.120 436,000 481,800 1.1050 0.991 0.982 0.991 0.973 1.000 488,232 0.9868 0.00%
2024-08-15 0 1.110 1.090 1.110 1.080 1.110 678,000 746,080 1.1004 0.991 0.973 0.991 0.964 0.991 759,223 0.9827 1.83%
2024-08-14 0 1.090 1.090 1.110 1.090 1.120 206,000 227,300 1.1034 0.973 0.973 0.991 0.973 1.000 230,678 0.9854 -0.91%
2024-08-13 0 1.100 1.090 1.100 1.090 1.100 228,000 250,140 1.0971 0.982 0.973 0.982 0.973 0.982 255,314 0.9797 0.00%
2024-08-12 0 1.100 1.090 1.100 1.090 1.110 342,000 375,500 1.0980 0.982 0.973 0.982 0.973 0.991 382,971 0.9805 0.00%
2024-08-09 0 1.100 1.090 1.100 1.090 1.110 751,000 821,880 1.0944 0.982 0.973 0.982 0.973 0.991 840,968 0.9773 0.00%
2024-08-08 0 1.100 1.100 1.110 1.100 1.110 816,000 901,280 1.1045 0.982 0.982 0.991 0.982 0.991 913,755 0.9863 -2.65%
2024-08-07 0 1.130 1.120 1.130 1.120 1.130 44,000 49,420 1.1232 1.009 1.000 1.009 1.000 1.009 49,271 1.0030 0.89%
2024-08-06 0 1.120 1.110 1.120 1.110 1.130 376,000 421,120 1.1200 1.000 0.991 1.000 0.991 1.009 421,044 1.0002 -0.88%
2024-08-05 0 1.130 1.130 1.150 1.130 1.200 478,000 544,920 1.1400 1.009 1.009 1.027 1.009 1.072 535,264 1.0180 -3.42%
2024-08-02 0 1.170 1.160 1.180 1.160 1.200 852,000 1,003,820 1.1782 1.045 1.036 1.054 1.036 1.072 954,068 1.0521 -1.68%
2024-08-01 0 1.190 1.180 1.200 1.180 1.210 298,000 354,160 1.1885 1.063 1.054 1.072 1.054 1.081 333,700 1.0613 0.00%
2024-07-31 0 1.190 1.180 1.190 1.170 1.210 4,684,000 5,603,360 1.1963 1.063 1.054 1.063 1.045 1.081 5,245,135 1.0683 1.71%
2024-07-30 0 1.170 1.170 1.180 1.170 1.200 1,410,000 1,685,730 1.1956 1.045 1.045 1.054 1.045 1.072 1,578,916 1.0677 -2.50%
2024-07-29 0 1.200 1.190 1.200 1.160 1.210 2,116,000 2,534,480 1.1978 1.072 1.063 1.072 1.036 1.081 2,369,493 1.0696 0.84%
2024-07-26 0 1.190 1.190 1.200 1.150 1.200 1,898,000 2,253,900 1.1875 1.063 1.063 1.072 1.027 1.072 2,125,377 1.0605 0.00%
2024-07-25 0 1.190 1.190 1.210 1.180 1.200 2,278,000 2,728,200 1.1976 1.063 1.063 1.081 1.054 1.072 2,550,900 1.0695 0.00%
2024-07-24 0 1.190 1.190 1.200 1.180 1.200 1,166,737 1,397,169 1.1975 1.063 1.063 1.072 1.054 1.072 1,306,510 1.0694 0.00%
2024-07-23 0 1.190 1.190 1.210 1.180 1.220 1,296,000 1,555,720 1.2004 1.063 1.063 1.081 1.054 1.089 1,451,259 1.0720 -1.65%
2024-07-22 0 1.210 1.200 1.210 1.190 1.220 720,000 866,360 1.2033 1.081 1.072 1.081 1.063 1.089 806,255 1.0745 0.00%
2024-07-19 0 1.210 1.210 1.220 1.190 1.240 2,960,000 3,586,460 1.2116 1.081 1.081 1.089 1.063 1.107 3,314,603 1.0820 0.83%
2024-07-18 0 1.200 1.190 1.200 1.180 1.220 918,000 1,099,520 1.1977 1.072 1.063 1.072 1.054 1.089 1,027,975 1.0696 -0.83%
2024-07-17 0 1.210 1.200 1.210 1.150 1.220 2,494,000 2,987,640 1.1979 1.081 1.072 1.081 1.027 1.089 2,792,777 1.0698 2.54%
2024-07-16 0 1.180 1.180 1.200 1.140 1.200 1,950,000 2,287,840 1.1733 1.054 1.054 1.072 1.018 1.072 2,183,607 1.0477 0.85%
2024-07-15 0 1.170 1.150 1.170 1.140 1.170 980,000 1,131,480 1.1546 1.045 1.027 1.045 1.018 1.045 1,097,402 1.0311 1.74%
2024-07-12 0 1.150 1.150 1.170 1.130 1.170 1,158,000 1,331,160 1.1495 1.027 1.027 1.045 1.009 1.045 1,296,726 1.0266 1.77%
2024-07-11 0 1.130 1.130 1.140 1.100 1.160 3,962,000 4,503,720 1.1367 1.009 1.009 1.018 0.982 1.036 4,436,641 1.0151 1.80%
2024-07-10 0 1.160 1.150 1.160 1.140 1.180 452,000 522,120 1.1551 0.991 0.983 0.991 0.974 1.008 528,948 0.9871 -0.85%
2024-07-09 0 1.170 1.150 1.170 1.130 1.170 804,000 926,060 1.1518 1.000 0.983 1.000 0.966 1.000 940,873 0.9843 2.63%
2024-07-08 0 1.140 1.140 1.150 1.100 1.170 1,926,000 2,176,400 1.1300 0.974 0.974 0.983 0.940 1.000 2,253,881 0.9656 -1.72%
2024-07-05 0 1.160 1.160 1.170 1.160 1.220 882,000 1,038,820 1.1778 0.991 0.991 1.000 0.991 1.043 1,032,151 1.0065 -4.92%
2024-07-04 0 1.220 1.200 1.220 1.200 1.230 478,000 581,500 1.2165 1.043 1.025 1.043 1.025 1.051 559,375 1.0396 0.83%
2024-07-03 0 1.210 1.200 1.220 1.170 1.220 3,056,000 3,674,780 1.2025 1.034 1.025 1.043 1.000 1.043 3,576,252 1.0276 3.42%
2024-07-02 0 1.170 1.170 1.190 1.130 1.190 4,894,006 5,777,447 1.1805 1.000 1.000 1.017 0.966 1.017 5,727,160 1.0088 1.74%
2024-06-28 0 1.150 1.150 1.170 1.140 1.160 1,712,000 1,971,420 1.1515 0.983 0.983 1.000 0.974 0.991 2,003,450 0.9840 0.00%
2024-06-27 0 1.150 1.140 1.150 1.130 1.160 2,326,000 2,664,850 1.1457 0.983 0.974 0.983 0.966 0.991 2,721,977 0.9790 0.88%
2024-06-26 0 1.140 1.140 1.150 1.100 1.150 3,956,000 4,506,800 1.1392 0.974 0.974 0.983 0.940 0.983 4,629,468 0.9735 3.64%
2024-06-25 0 1.100 1.100 1.110 1.100 1.130 1,918,000 2,136,736 1.1140 0.940 0.940 0.949 0.940 0.966 2,244,520 0.9520 -0.90%
2024-06-24 0 1.110 1.090 1.110 1.060 1.110 2,168,000 2,350,920 1.0844 0.949 0.931 0.949 0.906 0.949 2,537,079 0.9266 0.00%
2024-06-21 0 1.110 1.100 1.110 1.100 1.150 1,436,000 1,602,112 1.1157 0.949 0.940 0.949 0.940 0.983 1,680,464 0.9534 -4.31%
2024-06-20 0 1.160 1.150 1.160 1.150 1.190 930,000 1,088,140 1.1700 0.991 0.983 0.991 0.983 1.017 1,088,323 0.9998 -3.33%
2024-06-19 0 1.200 1.190 1.200 1.160 1.210 4,122,000 4,928,140 1.1956 1.025 1.017 1.025 0.991 1.034 4,823,728 1.0216 1.69%
2024-06-18 0 1.180 1.170 1.180 1.130 1.180 2,346,000 2,725,360 1.1617 1.008 1.000 1.008 0.966 1.008 2,745,382 0.9927 3.51%
2024-06-17 0 1.140 1.130 1.140 1.110 1.150 2,218,882 2,511,932 1.1321 0.974 0.966 0.974 0.949 0.983 2,596,624 0.9674 0.88%
2024-06-14 0 1.130 1.120 1.130 1.110 1.140 2,164,000 2,445,420 1.1300 0.966 0.957 0.966 0.949 0.974 2,532,398 0.9657 0.89%
2024-06-13 0 1.120 1.110 1.120 1.110 1.130 1,770,000 1,984,950 1.1214 0.957 0.949 0.957 0.949 0.966 2,071,324 0.9583 0.90%
2024-06-12 0 1.110 1.110 1.120 1.090 1.120 2,664,000 2,943,621 1.1050 0.949 0.949 0.957 0.931 0.957 3,117,518 0.9442 0.91%
2024-06-11 0 1.100 1.100 1.110 1.090 1.110 4,460,545 4,908,513 1.1004 0.940 0.940 0.949 0.931 0.949 5,219,906 0.9403 0.00%
2024-06-07 0 1.100 1.100 1.110 1.080 1.100 1,150,000 1,263,760 1.0989 0.940 0.940 0.949 0.923 0.940 1,345,776 0.9391 0.92%
2024-06-06 0 1.090 1.090 1.100 1.080 1.100 3,208,000 3,509,680 1.0940 0.931 0.931 0.940 0.923 0.940 3,754,129 0.9349 -0.91%
2024-06-05 0 1.100 1.100 1.110 1.080 1.120 2,628,000 2,889,220 1.0994 0.940 0.940 0.949 0.923 0.957 3,075,390 0.9395 0.92%
2024-06-04 0 1.090 1.090 1.110 1.090 1.120 5,048,150 5,558,719 1.1011 0.931 0.931 0.949 0.931 0.957 5,907,545 0.9410 -1.80%
2024-06-03 0 1.110 1.090 1.110 1.080 1.110 3,374,000 3,699,340 1.0964 0.949 0.931 0.949 0.923 0.949 3,948,388 0.9369 1.83%
2024-05-31 0 1.090 1.090 1.110 1.090 1.120 3,024,000 3,342,261 1.1052 0.931 0.931 0.949 0.931 0.957 3,538,805 0.9445 -0.91%
2024-05-30 0 1.100 1.090 1.100 1.080 1.110 2,348,000 2,583,840 1.1004 0.940 0.931 0.940 0.923 0.949 2,747,723 0.9404 0.92%
2024-05-29 0 1.090 1.090 1.100 1.070 1.100 4,714,000 5,112,360 1.0845 0.931 0.931 0.940 0.914 0.940 5,516,509 0.9267 -1.80%
2024-05-28 0 1.110 1.100 1.110 1.050 1.130 6,728,000 7,336,860 1.0905 0.949 0.940 0.949 0.897 0.966 7,873,372 0.9319 5.71%
2024-05-27 0 1.050 1.040 1.050 1.030 1.050 1,540,000 1,603,740 1.0414 0.897 0.889 0.897 0.880 0.897 1,802,169 0.8899 1.94%
2024-05-24 0 1.030 1.030 1.040 1.020 1.040 1,686,000 1,741,000 1.0326 0.880 0.880 0.889 0.872 0.889 1,973,024 0.8824 -0.96%
2024-05-23 0 1.040 1.030 1.040 1.030 1.050 1,692,000 1,764,000 1.0426 0.889 0.880 0.889 0.880 0.897 1,980,045 0.8909 -1.89%
2024-05-22 0 1.060 1.050 1.060 1.040 1.060 1,514,000 1,600,840 1.0574 0.906 0.897 0.906 0.889 0.906 1,771,743 0.9035 1.92%
2024-05-21 0 1.040 1.040 1.050 1.040 1.090 3,460,000 3,672,720 1.0615 0.889 0.889 0.897 0.889 0.931 4,049,029 0.9071 -5.45%
2024-05-20 0 1.100 1.090 1.100 1.090 1.130 1,696,000 1,874,020 1.1050 0.940 0.931 0.940 0.931 0.966 1,984,726 0.9442 -1.79%
2024-05-17 0 1.120 1.110 1.120 1.070 1.120 4,782,000 5,224,554 1.0925 0.957 0.949 0.957 0.914 0.957 5,596,086 0.9336 3.70%
2024-05-16 0 1.080 1.080 1.090 1.060 1.100 2,272,000 2,458,060 1.0819 0.923 0.923 0.931 0.906 0.940 2,658,784 0.9245 1.89%
2024-05-14 0 1.060 1.060 1.070 1.060 1.090 1,312,000 1,402,280 1.0688 0.906 0.906 0.914 0.906 0.931 1,535,354 0.9133 -1.85%
2024-05-13 0 1.080 1.070 1.080 1.060 1.090 1,658,000 1,779,900 1.0735 0.923 0.914 0.923 0.906 0.931 1,940,257 0.9174 -0.92%
2024-05-10 0 1.090 1.090 1.100 1.050 1.120 2,712,000 2,953,780 1.0892 0.931 0.931 0.940 0.897 0.957 3,173,690 0.9307 3.81%
2024-05-09 0 1.050 1.050 1.060 1.030 1.060 1,794,000 1,876,830 1.0462 0.897 0.897 0.906 0.880 0.906 2,099,410 0.8940 1.94%
2024-05-08 0 1.030 1.020 1.030 1.020 1.040 620,000 639,340 1.0312 0.880 0.872 0.880 0.872 0.889 725,549 0.8812 0.00%
2024-05-07 0 1.030 1.020 1.030 1.020 1.040 772,000 794,920 1.0297 0.880 0.872 0.880 0.872 0.889 903,425 0.8799 0.00%
2024-05-06 0 1.030 1.030 1.040 1.030 1.040 718,000 744,630 1.0371 0.880 0.880 0.889 0.880 0.889 840,232 0.8862 1.98%
2024-05-03 0 1.010 1.010 1.030 1.010 1.060 956,000 977,960 1.0230 0.863 0.863 0.880 0.863 0.906 1,118,749 0.8742 -3.81%
2024-05-02 0 1.050 1.040 1.060 1.030 1.060 808,000 843,920 1.0445 0.897 0.889 0.906 0.880 0.906 945,554 0.8925 0.00%
2024-04-30 0 1.050 1.030 1.050 1.010 1.070 2,274,000 2,348,340 1.0327 0.897 0.880 0.897 0.863 0.914 2,661,125 0.8825 0.96%
2024-04-29 0 1.040 1.040 1.050 1.020 1.060 1,222,000 1,277,880 1.0457 0.889 0.889 0.897 0.872 0.906 1,430,033 0.8936 0.97%
2024-04-26 0 1.030 1.020 1.030 1.000 1.040 1,400,000 1,432,070 1.0229 0.880 0.872 0.880 0.855 0.889 1,638,335 0.8741 3.00%
2024-04-25 0 1.000 1.000 1.010 0.990 1.020 922,000 929,560 1.0082 0.855 0.855 0.863 0.846 0.872 1,078,961 0.8615 0.00%
2024-04-24 0 1.000 0.990 1.000 0.990 1.010 1,122,000 1,118,960 0.9973 0.855 0.846 0.855 0.846 0.863 1,313,009 0.8522 -0.99%
2024-04-23 0 1.010 1.000 1.010 0.990 1.010 1,446,000 1,446,920 1.0006 0.863 0.855 0.863 0.846 0.863 1,692,166 0.8551 1.00%
2024-04-22 0 1.000 1.000 1.010 1.000 1.050 1,812,000 1,836,640 1.0136 0.855 0.855 0.863 0.855 0.897 2,120,474 0.8661 -3.85%
2024-04-19 0 1.040 1.030 1.040 1.020 1.060 1,404,000 1,455,020 1.0363 0.889 0.880 0.889 0.872 0.906 1,643,016 0.8856 -2.80%
2024-04-18 0 1.070 1.060 1.070 1.060 1.100 782,000 840,920 1.0753 0.914 0.906 0.914 0.906 0.940 915,127 0.9189 -0.93%
2024-04-17 0 1.080 1.080 1.090 1.080 1.120 1,494,000 1,655,996 1.1084 0.923 0.923 0.931 0.923 0.957 1,748,338 0.9472 -1.82%
2024-04-16 0 1.100 1.090 1.100 1.090 1.140 1,096,000 1,230,820 1.1230 0.940 0.931 0.940 0.931 0.974 1,282,583 0.9596 -4.35%
2024-04-15 0 1.150 1.140 1.150 1.120 1.150 1,948,000 2,225,540 1.1425 0.983 0.974 0.983 0.957 0.983 2,279,627 0.9763 0.00%
2024-04-12 0 1.150 1.140 1.150 1.140 1.160 1,300,000 1,492,020 1.1477 0.983 0.974 0.983 0.974 0.991 1,521,311 0.9807 0.00%
2024-04-11 0 1.150 1.140 1.150 1.140 1.170 5,594,000 6,447,880 1.1526 0.983 0.974 0.983 0.974 1.000 6,546,320 0.9850 -1.71%
2024-04-10 0 1.170 1.160 1.170 1.070 1.170 5,828,000 6,628,680 1.1374 1.000 0.991 1.000 0.914 1.000 6,820,156 0.9719 1.74%
2024-04-09 0 1.150 1.140 1.160 1.140 1.170 1,730,000 1,997,140 1.1544 0.983 0.974 0.991 0.974 1.000 2,024,515 0.9865 0.00%
2024-04-08 0 1.150 1.140 1.150 1.130 1.160 1,348,000 1,548,240 1.1485 0.983 0.974 0.983 0.966 0.991 1,577,483 0.9815 0.88%
2024-04-05 0 1.140 1.120 1.140 1.120 1.160 344,000 390,720 1.1358 0.974 0.957 0.974 0.957 0.991 402,562 0.9706 0.00%
2024-04-03 0 1.140 1.140 1.160 1.120 1.170 3,844,000 4,373,040 1.1376 0.974 0.974 0.991 0.957 1.000 4,498,401 0.9721 -0.87%
2024-04-02 0 1.150 1.140 1.150 1.040 1.170 10,234,000 11,580,680 1.1316 0.983 0.974 0.983 0.889 1.000 11,976,232 0.9670 10.58%
2024-03-28 0 1.040 1.040 1.060 0.960 1.130 13,366,000 13,911,172 1.0408 0.889 0.889 0.906 0.820 0.966 15,641,422 0.8894 -9.57%
2024-03-27 0 1.150 1.140 1.150 1.140 1.170 1,712,000 1,970,740 1.1511 0.983 0.974 0.983 0.974 1.000 2,003,450 0.9837 0.00%
2024-03-26 0 1.150 1.150 1.180 1.140 1.180 4,494,000 5,211,858 1.1597 0.983 0.983 1.008 0.974 1.008 5,259,057 0.9910 -1.71%
2024-03-25 0 1.170 1.160 1.170 1.170 1.180 286,000 335,260 1.1722 1.000 0.991 1.000 1.000 1.008 334,689 1.0017 -0.85%
2024-03-22 0 1.180 1.170 1.180 1.160 1.180 1,444,000 1,686,880 1.1682 1.008 1.000 1.008 0.991 1.008 1,689,826 0.9983 0.85%
2024-03-21 0 1.170 1.170 1.190 1.170 1.190 1,604,000 1,894,420 1.1811 1.000 1.000 1.017 1.000 1.017 1,877,064 1.0092 -0.85%
2024-03-20 0 1.180 1.170 1.180 1.170 1.180 334,000 392,080 1.1739 1.008 1.000 1.008 1.000 1.008 390,860 1.0031 0.00%
2024-03-19 0 1.180 1.170 1.180 1.160 1.180 1,168,000 1,368,180 1.1714 1.008 1.000 1.008 0.991 1.008 1,366,840 1.0010 0.00%
2024-03-18 0 1.180 1.170 1.180 1.170 1.190 448,000 526,320 1.1748 1.008 1.000 1.008 1.000 1.017 524,267 1.0039 0.00%
2024-03-15 0 1.180 1.170 1.180 1.180 1.190 604,000 713,280 1.1809 1.008 1.000 1.008 1.008 1.017 706,825 1.0091 -0.84%
2024-03-14 0 1.190 1.180 1.190 1.170 1.190 1,420,000 1,675,508 1.1799 1.017 1.008 1.017 1.000 1.017 1,661,740 1.0083 0.00%
2024-03-13 0 1.190 1.180 1.190 1.180 1.200 806,000 955,600 1.1856 1.017 1.008 1.017 1.008 1.025 943,213 1.0131 -0.83%
2024-03-12 0 1.200 1.180 1.200 1.180 1.210 1,602,000 1,913,100 1.1942 1.025 1.008 1.025 1.008 1.034 1,874,724 1.0205 0.00%
2024-03-11 0 1.200 1.180 1.200 1.170 1.210 3,260,000 3,915,400 1.2010 1.025 1.008 1.025 1.000 1.034 3,814,981 1.0263 2.56%
2024-03-08 0 1.170 1.170 1.190 1.160 1.190 1,810,000 2,141,680 1.1832 1.000 1.000 1.017 0.991 1.017 2,118,134 1.0111 -0.85%
2024-03-07 0 1.180 1.160 1.180 1.160 1.180 1,346,000 1,577,820 1.1722 1.008 0.991 1.008 0.991 1.008 1,575,142 1.0017 0.85%
2024-03-06 0 1.170 1.160 1.170 1.150 1.170 354,000 413,260 1.1674 1.000 0.991 1.000 0.983 1.000 414,265 0.9976 0.86%
2024-03-05 0 1.160 1.150 1.160 1.150 1.170 1,576,000 1,821,840 1.1560 0.991 0.983 0.991 0.983 1.000 1,844,298 0.9878 -0.85%
2024-03-04 0 1.170 1.160 1.170 1.170 1.190 590,000 692,760 1.1742 1.000 0.991 1.000 1.000 1.017 690,441 1.0034 -2.50%
2024-03-01 0 1.200 1.190 1.200 1.180 1.200 1,448,000 1,726,496 1.1923 1.025 1.017 1.025 1.008 1.025 1,694,507 1.0189 1.69%
2024-02-29 0 1.180 1.180 1.200 1.180 1.210 4,340,000 5,170,000 1.1912 1.008 1.008 1.025 1.008 1.034 5,078,840 1.0179 -1.67%
2024-02-28 0 1.200 1.190 1.200 1.190 1.220 1,988,000 2,389,160 1.2018 1.025 1.017 1.025 1.017 1.043 2,326,436 1.0270 -0.83%
2024-02-27 0 1.210 1.200 1.210 1.180 1.210 1,428,000 1,703,660 1.1930 1.034 1.025 1.034 1.008 1.034 1,671,102 1.0195 0.00%
2024-02-26 0 1.210 1.190 1.210 1.170 1.210 4,477,000 5,307,728 1.1856 1.034 1.017 1.034 1.000 1.034 5,239,163 1.0131 1.68%
2024-02-23 0 1.190 1.180 1.200 1.170 1.210 3,480,000 4,117,640 1.1832 1.017 1.008 1.025 1.000 1.034 4,072,434 1.0111 -1.65%
2024-02-22 0 1.210 1.190 1.210 1.170 1.210 1,848,000 2,203,480 1.1924 1.034 1.017 1.034 1.000 1.034 2,162,603 1.0189 0.83%
2024-02-21 0 1.200 1.190 1.200 1.190 1.210 1,808,000 2,170,290 1.2004 1.025 1.017 1.025 1.017 1.034 2,115,793 1.0258 0.00%
2024-02-20 0 1.200 1.180 1.200 1.180 1.200 702,000 833,900 1.1879 1.025 1.008 1.025 1.008 1.025 821,508 1.0151 1.69%
2024-02-19 0 1.180 1.180 1.190 1.140 1.200 3,118,000 3,669,700 1.1769 1.008 1.008 1.017 0.974 1.025 3,648,807 1.0057 6.31%
2024-02-16 0 1.110 1.110 1.120 1.110 1.140 1,222,000 1,374,380 1.1247 0.949 0.949 0.957 0.949 0.974 1,430,033 0.9611 0.00%
2024-02-15 0 1.110 1.100 1.110 1.080 1.140 3,498,000 3,893,300 1.1130 0.949 0.940 0.949 0.923 0.974 4,093,498 0.9511 -4.31%
2024-02-14 0 1.160 1.140 1.160 1.130 1.190 464,000 536,200 1.1556 0.991 0.974 0.991 0.966 1.017 542,991 0.9875 -1.69%
2024-02-09 0 1.180 1.170 1.180 1.170 1.200 32,000 37,960 1.1863 1.008 1.000 1.008 1.000 1.025 37,448 1.0137 -0.84%
2024-02-08 0 1.190 1.190 1.200 1.190 1.230 1,482,000 1,773,820 1.1969 1.017 1.017 1.025 1.017 1.051 1,734,295 1.0228 -1.65%
2024-02-07 0 1.210 1.200 1.210 1.200 1.220 564,000 681,490 1.2083 1.034 1.025 1.034 1.025 1.043 660,015 1.0325 1.68%
2024-02-06 0 1.190 1.190 1.210 1.180 1.210 2,016,391 2,410,869 1.1956 1.017 1.017 1.034 1.008 1.034 2,359,661 1.0217 -0.83%
2024-02-05 0 1.200 1.190 1.200 1.170 1.200 1,156,000 1,367,380 1.1829 1.025 1.017 1.025 1.000 1.025 1,352,797 1.0108 0.00%
2024-02-02 0 1.200 1.190 1.200 1.170 1.210 1,442,000 1,721,560 1.1939 1.025 1.017 1.025 1.000 1.034 1,687,485 1.0202 1.69%
2024-02-01 0 1.180 1.180 1.190 1.180 1.200 644,000 767,720 1.1921 1.008 1.008 1.017 1.008 1.025 753,634 1.0187 -0.84%
2024-01-31 0 1.190 1.180 1.190 1.180 1.210 1,558,000 1,859,480 1.1935 1.017 1.008 1.017 1.008 1.034 1,823,233 1.0199 0.00%
2024-01-30 0 1.190 1.190 1.210 1.170 1.200 3,228,000 3,854,260 1.1940 1.017 1.017 1.034 1.000 1.025 3,777,533 1.0203 0.00%
2024-01-29 0 1.190 1.190 1.200 1.190 1.220 498,000 597,480 1.1998 1.017 1.017 1.025 1.017 1.043 582,779 1.0252 -0.83%
2024-01-26 0 1.200 1.200 1.210 1.190 1.210 2,408,000 2,893,380 1.2016 1.025 1.025 1.034 1.017 1.034 2,817,937 1.0268 0.00%
2024-01-25 0 1.200 1.200 1.230 1.200 1.230 1,692,000 2,050,620 1.2120 1.025 1.025 1.051 1.025 1.051 1,980,045 1.0356 0.84%
2024-01-24 0 1.190 1.190 1.210 1.180 1.210 1,002,000 1,196,560 1.1942 1.017 1.017 1.034 1.008 1.034 1,172,580 1.0205 0.85%
2024-01-23 0 1.180 1.180 1.200 1.170 1.200 1,416,000 1,674,601 1.1826 1.008 1.008 1.025 1.000 1.025 1,657,059 1.0106 0.00%
2024-01-22 0 1.180 1.180 1.190 1.140 1.210 5,416,000 6,341,120 1.1708 1.008 1.008 1.017 0.974 1.034 6,338,018 1.0005 -0.84%
2024-01-19 0 1.190 1.190 1.200 1.170 1.200 2,026,000 2,401,580 1.1854 1.017 1.017 1.025 1.000 1.025 2,370,905 1.0129 0.00%
2024-01-18 0 1.190 1.180 1.190 1.180 1.200 1,416,000 1,685,400 1.1903 1.017 1.008 1.017 1.008 1.025 1,657,059 1.0171 0.00%
2024-01-17 0 1.190 1.190 1.200 1.170 1.210 3,238,000 3,873,500 1.1963 1.017 1.017 1.025 1.000 1.034 3,789,236 1.0222 -1.65%
2024-01-16 0 1.210 1.210 1.220 1.210 1.240 528,000 644,140 1.2200 1.034 1.034 1.043 1.034 1.060 617,887 1.0425 -1.63%
2024-01-15 0 1.230 1.230 1.240 1.230 1.250 82,000 101,620 1.2393 1.051 1.051 1.060 1.051 1.068 95,960 1.0590 -0.81%
2024-01-12 0 1.240 1.220 1.240 1.220 1.250 918,000 1,133,740 1.2350 1.060 1.043 1.060 1.043 1.068 1,074,280 1.0553 0.81%
2024-01-11 0 1.230 1.230 1.240 1.220 1.250 1,782,000 2,197,920 1.2334 1.051 1.051 1.060 1.043 1.068 2,085,367 1.0540 -1.60%
2024-01-10 0 1.250 1.230 1.250 1.240 1.260 742,000 924,904 1.2465 1.068 1.051 1.068 1.060 1.077 868,318 1.0652 -0.79%
2024-01-09 0 1.260 1.250 1.260 1.230 1.270 1,188,000 1,490,380 1.2545 1.077 1.068 1.077 1.051 1.085 1,390,245 1.0720 1.61%
2024-01-08 0 1.240 1.240 1.250 1.240 1.270 1,462,000 1,831,948 1.2530 1.060 1.060 1.068 1.060 1.085 1,710,890 1.0708 -1.59%
2024-01-05 0 1.260 1.250 1.260 1.240 1.270 1,012,000 1,268,420 1.2534 1.077 1.068 1.077 1.060 1.085 1,184,282 1.0710 0.80%
2024-01-04 0 1.250 1.250 1.260 1.250 1.280 556,000 702,260 1.2631 1.068 1.068 1.077 1.068 1.094 650,653 1.0793 -0.79%
2024-01-03 0 1.260 1.260 1.270 1.260 1.280 852,000 1,080,700 1.2684 1.077 1.077 1.085 1.077 1.094 997,044 1.0839 -1.56%
2024-01-02 0 1.280 1.270 1.280 1.260 1.290 1,114,000 1,419,120 1.2739 1.094 1.085 1.094 1.077 1.102 1,303,647 1.0886 -1.54%
2023-12-29 0 1.300 1.280 1.300 1.230 1.310 4,892,000 6,250,760 1.2778 1.111 1.094 1.111 1.051 1.119 5,724,812 1.0919 4.84%
2023-12-28 0 1.240 1.210 1.240 1.200 1.240 1,270,000 1,552,900 1.2228 1.060 1.034 1.060 1.025 1.060 1,486,204 1.0449 2.48%
2023-12-27 0 1.210 1.190 1.210 1.190 1.210 1,791,000 2,138,520 1.1940 1.034 1.017 1.034 1.017 1.034 2,095,899 1.0203 0.83%
2023-12-22 0 1.200 1.190 1.200 1.190 1.210 1,076,000 1,288,793 1.1978 1.025 1.017 1.025 1.017 1.034 1,259,178 1.0235 0.00%
2023-12-21 0 1.200 1.190 1.200 1.180 1.210 3,176,000 3,790,780 1.1936 1.025 1.017 1.025 1.008 1.034 3,716,681 1.0199 0.00%
2023-12-20 0 1.200 1.190 1.200 1.190 1.210 1,822,000 2,183,780 1.1986 1.025 1.017 1.025 1.017 1.034 2,132,177 1.0242 0.00%
2023-12-19 0 1.200 1.190 1.200 1.190 1.220 766,000 919,840 1.2008 1.025 1.017 1.025 1.017 1.043 896,404 1.0261 -0.83%
2023-12-18 0 1.210 1.200 1.210 1.200 1.210 524,000 630,600 1.2034 1.034 1.025 1.034 1.025 1.034 613,206 1.0284 0.83%
2023-12-15 0 1.200 1.190 1.200 1.200 1.220 522,024 629,927 1.2067 1.025 1.017 1.025 1.025 1.043 610,893 1.0312 0.84%
2023-12-14 0 1.190 1.190 1.200 1.170 1.210 1,750,000 2,077,459 1.1871 1.017 1.017 1.025 1.000 1.034 2,047,919 1.0144 -0.83%
2023-12-13 0 1.200 1.190 1.200 1.170 1.210 2,912,000 3,463,740 1.1895 1.025 1.017 1.025 1.000 1.034 3,407,738 1.0164 0.84%
2023-12-12 0 1.190 1.190 1.200 1.190 1.210 182,000 217,860 1.1970 1.017 1.017 1.025 1.017 1.034 212,984 1.0229 -1.65%
2023-12-11 0 1.210 1.200 1.210 1.180 1.210 1,488,000 1,771,980 1.1908 1.034 1.025 1.034 1.008 1.034 1,741,317 1.0176 2.54%
2023-12-08 0 1.180 1.180 1.190 1.180 1.200 1,174,000 1,397,220 1.1901 1.008 1.008 1.017 1.008 1.025 1,373,861 1.0170 -1.67%
2023-12-07 0 1.200 1.190 1.200 1.190 1.210 1,488,000 1,786,428 1.2006 1.025 1.017 1.025 1.017 1.034 1,741,317 1.0259 -0.83%
2023-12-06 0 1.210 1.200 1.210 1.200 1.210 204,000 245,200 1.2020 1.034 1.025 1.034 1.025 1.034 238,729 1.0271 0.00%
2023-12-05 0 1.210 1.200 1.210 1.190 1.210 1,418,000 1,700,580 1.1993 1.034 1.025 1.034 1.017 1.034 1,659,400 1.0248 1.68%
2023-12-04 0 1.190 1.190 1.210 1.190 1.210 1,557,000 1,863,910 1.1971 1.017 1.017 1.034 1.017 1.034 1,822,063 1.0230 -2.46%
2023-12-01 0 1.220 1.200 1.220 1.200 1.220 282,000 340,160 1.2062 1.043 1.025 1.043 1.025 1.043 330,008 1.0308 0.83%
2023-11-30 0 1.210 1.210 1.220 1.190 1.230 2,278,000 2,757,060 1.2103 1.034 1.034 1.043 1.017 1.051 2,665,806 1.0342 0.00%
2023-11-29 0 1.210 1.200 1.210 1.190 1.220 2,196,000 2,637,620 1.2011 1.034 1.025 1.034 1.017 1.043 2,569,846 1.0264 -1.63%
2023-11-28 0 1.230 1.220 1.230 1.200 1.250 2,964,000 3,650,890 1.2317 1.051 1.043 1.051 1.025 1.068 3,468,590 1.0526 3.36%
2023-11-27 0 1.190 1.190 1.200 1.190 1.220 1,754,000 2,100,840 1.1977 1.017 1.017 1.025 1.017 1.043 2,052,600 1.0235 -1.65%
2023-11-24 0 1.210 1.210 1.220 1.200 1.230 2,018,000 2,438,860 1.2086 1.034 1.034 1.043 1.025 1.051 2,361,544 1.0327 -0.82%
2023-11-23 0 1.220 1.220 1.230 1.200 1.230 1,842,000 2,243,120 1.2178 1.043 1.043 1.051 1.025 1.051 2,155,581 1.0406 1.67%
2023-11-22 0 1.200 1.200 1.210 1.190 1.230 2,890,000 3,481,560 1.2047 1.025 1.025 1.034 1.017 1.051 3,381,992 1.0294 0.00%
2023-11-21 0 1.200 1.200 1.210 1.200 1.230 896,000 1,087,080 1.2133 1.025 1.025 1.034 1.025 1.051 1,048,535 1.0368 -0.83%
2023-11-20 0 1.210 1.210 1.220 1.200 1.240 2,088,000 2,528,320 1.2109 1.034 1.034 1.043 1.025 1.060 2,443,460 1.0347 0.83%
2023-11-17 0 1.200 1.200 1.210 1.190 1.220 1,700,000 2,049,240 1.2054 1.025 1.025 1.034 1.017 1.043 1,989,407 1.0301 -1.64%
2023-11-16 0 1.220 1.210 1.220 1.200 1.230 338,000 409,820 1.2125 1.043 1.034 1.043 1.025 1.051 395,541 1.0361 -0.81%
2023-11-15 0 1.230 1.230 1.240 1.200 1.250 1,584,000 1,948,920 1.2304 1.051 1.051 1.060 1.025 1.068 1,853,660 1.0514 3.36%
2023-11-14 0 1.190 1.180 1.190 1.190 1.220 868,000 1,039,852 1.1980 1.017 1.008 1.017 1.017 1.043 1,015,768 1.0237 -0.83%
2023-11-13 0 1.200 1.200 1.210 1.190 1.220 3,322,000 3,988,900 1.2008 1.025 1.025 1.034 1.017 1.043 3,887,536 1.0261 0.00%
2023-11-10 0 1.200 1.200 1.220 1.190 1.220 3,228,000 3,876,420 1.2009 1.025 1.025 1.043 1.017 1.043 3,777,533 1.0262 0.00%
2023-11-09 0 1.200 1.200 1.210 1.200 1.220 2,472,000 2,993,460 1.2109 1.025 1.025 1.034 1.025 1.043 2,892,832 1.0348 -1.64%
2023-11-08 0 1.220 1.220 1.230 1.220 1.240 1,532,000 1,878,040 1.2259 1.043 1.043 1.051 1.043 1.060 1,792,807 1.0475 -1.61%
2023-11-07 0 1.240 1.230 1.240 1.230 1.260 3,727,386 4,645,310 1.2463 1.060 1.051 1.060 1.051 1.077 4,361,935 1.0650 0.81%
2023-11-06 0 1.230 1.220 1.230 1.220 1.250 9,586,000 11,807,580 1.2318 1.051 1.043 1.051 1.043 1.068 11,217,917 1.0526 0.82%
2023-11-03 0 1.220 1.220 1.230 1.210 1.240 4,018,000 4,877,740 1.2140 1.043 1.043 1.051 1.034 1.060 4,702,023 1.0374 0.83%
2023-11-02 0 1.210 1.210 1.220 1.210 1.230 441,329 535,734 1.2139 1.034 1.034 1.043 1.034 1.051 516,461 1.0373 -0.82%
2023-11-01 0 1.220 1.210 1.220 1.200 1.230 1,408,000 1,715,000 1.2180 1.043 1.034 1.043 1.025 1.051 1,647,697 1.0408 1.67%
2023-10-31 0 1.200 1.200 1.210 1.200 1.270 3,400,000 4,146,571 1.2196 1.025 1.025 1.034 1.025 1.085 3,978,815 1.0422 -6.98%
2023-10-30 0 1.290 1.270 1.290 1.250 1.290 2,944,000 3,757,760 1.2764 1.102 1.085 1.102 1.068 1.102 3,445,185 1.0907 3.20%
2023-10-27 0 1.250 1.250 1.270 1.250 1.280 1,154,000 1,460,720 1.2658 1.068 1.068 1.085 1.068 1.094 1,350,456 1.0816 -0.79%
2023-10-26 0 1.260 1.260 1.270 1.250 1.280 2,134,000 2,693,360 1.2621 1.077 1.077 1.085 1.068 1.094 2,497,291 1.0785 -0.79%
2023-10-25 0 1.270 1.260 1.270 1.220 1.280 3,490,000 4,397,780 1.2601 1.085 1.077 1.085 1.043 1.094 4,084,136 1.0768 3.25%
2023-10-24 0 1.230 1.220 1.230 1.220 1.260 3,974,000 4,933,780 1.2415 1.051 1.043 1.051 1.043 1.077 4,650,532 1.0609 -1.60%
2023-10-20 0 1.250 1.250 1.260 1.210 1.270 4,356,000 5,424,140 1.2452 1.068 1.068 1.077 1.034 1.085 5,097,564 1.0641 3.31%
2023-10-19 0 1.210 1.210 1.240 1.190 1.230 4,438,000 5,395,220 1.2157 1.034 1.034 1.060 1.017 1.051 5,193,523 1.0388 -0.82%
2023-10-18 0 1.220 1.220 1.230 1.200 1.260 4,312,000 5,302,300 1.2297 1.043 1.043 1.051 1.025 1.077 5,046,073 1.0508 -2.40%
2023-10-17 0 1.250 1.250 1.260 1.220 1.260 2,056,000 2,534,240 1.2326 1.068 1.068 1.077 1.043 1.077 2,406,013 1.0533 1.63%
2023-10-16 0 1.230 1.230 1.240 1.220 1.230 490,000 599,979 1.2244 1.051 1.051 1.060 1.043 1.051 573,417 1.0463 -0.81%
2023-10-13 0 1.240 1.220 1.250 1.210 1.250 1,540,000 1,899,760 1.2336 1.060 1.043 1.068 1.034 1.068 1,802,169 1.0542 0.81%
2023-10-12 0 1.230 1.230 1.240 1.210 1.260 1,356,000 1,682,860 1.2410 1.051 1.051 1.060 1.034 1.077 1,586,845 1.0605 0.82%
2023-10-11 0 1.220 1.220 1.230 1.200 1.230 1,330,000 1,612,620 1.2125 1.043 1.043 1.051 1.025 1.051 1,556,419 1.0361 1.67%
2023-10-10 0 1.200 1.200 1.230 1.190 1.240 1,118,000 1,349,760 1.2073 1.025 1.025 1.051 1.017 1.060 1,308,328 1.0317 0.00%
2023-10-09 0 1.200 1.200 1.210 1.160 1.250 3,742,000 4,510,040 1.2052 1.025 1.025 1.034 0.991 1.068 4,379,037 1.0299 6.19%
2023-10-06 0 1.130 1.130 1.140 1.130 1.140 50,000 56,680 1.1336 0.966 0.966 0.974 0.966 0.974 58,512 0.9687 0.89%
2023-10-05 0 1.120 1.120 1.130 1.110 1.140 734,000 822,300 1.1203 0.957 0.957 0.966 0.949 0.974 858,956 0.9573 -1.75%
2023-10-04 0 1.140 1.140 1.150 1.130 1.180 396,000 453,020 1.1440 0.974 0.974 0.983 0.966 1.008 463,415 0.9776 -4.20%
2023-10-03 0 1.190 1.190 1.200 1.180 1.230 368,000 440,500 1.1970 1.017 1.017 1.025 1.008 1.051 430,648 1.0229 -4.03%
2023-09-29 0 1.240 1.240 1.260 1.240 1.260 204,000 255,400 1.2520 1.060 1.060 1.077 1.060 1.077 238,729 1.0698 -2.36%
2023-09-28 0 1.270 1.270 1.280 1.260 1.280 1,722,000 2,193,840 1.2740 1.085 1.085 1.094 1.077 1.094 2,015,153 1.0887 0.79%
2023-09-27 0 1.260 1.260 1.270 1.250 1.350 5,082,000 6,644,510 1.3075 1.077 1.077 1.085 1.068 1.154 5,947,158 1.1173 0.00%
2023-09-26 0 1.260 1.250 1.260 1.220 1.270 5,014,000 6,304,020 1.2573 1.077 1.068 1.077 1.043 1.085 5,867,581 1.0744 2.44%
2023-09-25 0 1.230 1.230 1.240 1.210 1.250 2,788,000 3,436,679 1.2327 1.051 1.051 1.060 1.034 1.068 3,262,628 1.0533 0.82%
2023-09-22 0 1.220 1.210 1.220 1.200 1.220 1,954,000 2,363,600 1.2096 1.043 1.034 1.043 1.025 1.043 2,286,648 1.0337 0.83%
2023-09-21 0 1.210 1.210 1.250 1.200 1.250 5,106,000 6,258,540 1.2257 1.034 1.034 1.068 1.025 1.068 5,975,243 1.0474 -3.97%
2023-09-20 0 1.260 1.250 1.260 1.210 1.260 3,364,000 4,172,560 1.2404 1.077 1.068 1.077 1.034 1.077 3,936,686 1.0599 2.44%
2023-09-19 0 1.230 1.220 1.240 1.220 1.240 754,000 928,640 1.2316 1.051 1.043 1.060 1.043 1.060 882,361 1.0524 -0.81%
2023-09-18 0 1.240 1.230 1.240 1.180 1.240 1,110,000 1,348,260 1.2146 1.060 1.051 1.060 1.008 1.060 1,298,966 1.0379 2.48%
2023-09-15 0 1.210 1.200 1.210 1.190 1.230 3,786,000 4,572,620 1.2078 1.034 1.025 1.034 1.017 1.051 4,430,527 1.0321 0.83%
2023-09-14 0 1.200 1.200 1.210 1.190 1.220 1,512,000 1,816,920 1.2017 1.025 1.025 1.034 1.017 1.043 1,769,402 1.0269 1.69%
2023-09-13 0 1.180 1.180 1.200 1.180 1.210 1,468,000 1,747,580 1.1904 1.008 1.008 1.025 1.008 1.034 1,717,912 1.0173 -1.67%
2023-09-12 0 1.200 1.200 1.210 1.190 1.230 1,500,000 1,814,120 1.2094 1.025 1.025 1.034 1.017 1.051 1,755,359 1.0335 -1.64%
2023-09-11 0 1.220 1.220 1.230 1.210 1.260 2,220,000 2,725,280 1.2276 1.043 1.043 1.051 1.034 1.077 2,597,932 1.0490 -1.61%
2023-09-07 0 1.240 1.230 1.240 1.230 1.270 586,000 731,360 1.2481 1.060 1.051 1.060 1.051 1.085 685,760 1.0665 -3.12%
2023-09-06 0 1.280 1.260 1.280 1.220 1.290 5,314,000 6,734,839 1.2674 1.094 1.077 1.094 1.043 1.102 6,218,653 1.0830 3.23%
2023-09-05 0 1.240 1.240 1.250 1.230 1.280 2,544,000 3,175,180 1.2481 1.060 1.060 1.068 1.051 1.094 2,977,090 1.0665 -3.12%
2023-09-04 0 1.280 1.270 1.290 1.170 1.320 7,242,000 9,099,020 1.2564 1.094 1.085 1.102 1.000 1.128 8,474,875 1.0736 6.67%
2023-08-31 0 1.200 1.200 1.220 1.180 1.250 9,232,000 11,195,680 1.2127 1.025 1.025 1.043 1.008 1.068 10,803,652 1.0363 1.69%
2023-08-30 0 1.180 1.180 1.190 1.150 1.200 2,254,000 2,652,610 1.1768 1.008 1.008 1.017 0.983 1.025 2,637,720 1.0056 2.61%
2023-08-29 0 1.150 1.150 1.160 1.110 1.160 638,000 727,460 1.1402 0.983 0.983 0.991 0.949 0.991 746,613 0.9743 3.60%
2023-08-28 0 1.110 1.110 1.130 1.110 1.160 1,114,000 1,259,260 1.1304 0.949 0.949 0.966 0.949 0.991 1,303,647 0.9660 0.00%
2023-08-25 0 1.110 1.110 1.120 1.100 1.130 1,024,000 1,136,340 1.1097 0.949 0.949 0.957 0.940 0.966 1,198,325 0.9483 0.91%
2023-08-24 0 1.100 1.100 1.110 1.090 1.110 876,000 964,000 1.1005 0.940 0.940 0.949 0.931 0.949 1,025,130 0.9404 0.00%
2023-08-23 0 1.100 1.090 1.100 1.090 1.110 1,278,000 1,404,880 1.0993 0.940 0.931 0.940 0.931 0.949 1,495,566 0.9394 0.00%
2023-08-22 0 1.100 1.100 1.120 1.080 1.120 1,250,000 1,369,960 1.0960 0.940 0.940 0.957 0.923 0.957 1,462,799 0.9365 1.85%
2023-08-21 0 1.080 1.080 1.100 1.080 1.170 3,856,000 4,269,440 1.1072 0.923 0.923 0.940 0.923 1.000 4,512,444 0.9461 -2.70%
2023-08-18 0 1.110 1.110 1.120 1.110 1.150 2,046,000 2,316,320 1.1321 0.949 0.949 0.957 0.949 0.983 2,394,310 0.9674 0.00%
2023-08-17 0 1.110 1.100 1.120 1.080 1.120 1,442,000 1,595,780 1.1066 0.949 0.940 0.957 0.923 0.957 1,687,485 0.9457 0.00%
2023-08-16 0 1.110 1.090 1.110 1.090 1.110 880,000 966,770 1.0986 0.949 0.931 0.949 0.931 0.949 1,029,811 0.9388 0.00%
2023-08-15 0 1.110 1.110 1.120 1.080 1.110 1,766,000 1,922,740 1.0888 0.949 0.949 0.957 0.923 0.949 2,066,643 0.9304 0.91%
2023-08-14 0 1.100 1.080 1.100 1.070 1.100 2,306,000 2,504,360 1.0860 0.940 0.923 0.940 0.914 0.940 2,698,573 0.9280 -0.90%
2023-08-11 0 1.110 1.100 1.120 1.080 1.130 1,260,000 1,394,500 1.1067 0.949 0.940 0.957 0.923 0.966 1,474,502 0.9457 -1.77%
2023-08-10 0 1.130 1.130 1.140 1.120 1.150 1,214,000 1,378,000 1.1351 0.966 0.966 0.974 0.957 0.983 1,420,671 0.9700 -2.59%
2023-08-09 0 1.160 1.140 1.160 1.140 1.160 888,000 1,016,860 1.1451 0.991 0.974 0.991 0.974 0.991 1,039,173 0.9785 0.00%
2023-08-08 0 1.160 1.150 1.160 1.130 1.160 2,512,000 2,880,140 1.1466 0.991 0.983 0.991 0.966 0.991 2,939,642 0.9798 0.87%
2023-08-07 0 1.150 1.140 1.150 1.140 1.180 1,294,000 1,488,220 1.1501 0.983 0.974 0.983 0.974 1.008 1,514,290 0.9828 -2.54%
2023-08-04 0 1.180 1.180 1.190 1.180 1.220 660,000 792,920 1.2014 1.008 1.008 1.017 1.008 1.043 772,358 1.0266 -1.67%
2023-08-03 0 1.200 1.190 1.200 1.180 1.230 2,090,000 2,516,370 1.2040 1.025 1.017 1.025 1.008 1.051 2,445,801 1.0289 0.84%
2023-08-02 0 1.190 1.190 1.200 1.180 1.240 3,038,000 3,664,819 1.2063 1.017 1.017 1.025 1.008 1.060 3,555,188 1.0308 -2.46%
2023-08-01 0 1.220 1.220 1.230 1.220 1.290 6,828,000 8,540,758 1.2508 1.043 1.043 1.051 1.043 1.102 7,990,396 1.0689 0.00%
2023-07-31 0 1.220 1.210 1.220 1.200 1.240 4,202,000 5,136,940 1.2225 1.043 1.034 1.043 1.025 1.060 4,917,347 1.0447 0.00%
2023-07-28 0 1.220 1.200 1.220 1.150 1.220 5,166,000 6,138,329 1.1882 1.043 1.025 1.043 0.983 1.043 6,045,458 1.0154 5.17%
2023-07-27 0 1.160 1.150 1.170 1.110 1.180 5,200,000 6,019,040 1.1575 0.991 0.983 1.000 0.949 1.008 6,085,246 0.9891 5.45%
2023-07-26 0 1.100 1.100 1.110 1.080 1.120 1,924,000 2,124,410 1.1042 0.940 0.940 0.949 0.923 0.957 2,251,541 0.9435 0.00%
2023-07-25 0 1.100 1.090 1.100 1.070 1.100 1,224,000 1,335,320 1.0909 0.940 0.931 0.940 0.914 0.940 1,432,373 0.9322 2.80%
2023-07-24 0 1.070 1.060 1.070 1.060 1.090 1,082,000 1,155,940 1.0683 0.914 0.906 0.914 0.906 0.931 1,266,199 0.9129 -1.83%
2023-07-21 0 1.090 1.090 1.100 1.080 1.100 1,055,876 1,147,454 1.0867 0.931 0.931 0.940 0.923 0.940 1,235,628 0.9286 0.00%
2023-07-20 0 1.090 1.090 1.100 1.090 1.110 806,000 885,260 1.0983 0.931 0.931 0.940 0.931 0.949 943,213 0.9386 -0.91%
2023-07-19 0 1.100 1.090 1.100 1.080 1.100 678,000 739,520 1.0907 0.940 0.931 0.940 0.923 0.940 793,422 0.9321 0.92%
2023-07-18 0 1.090 1.080 1.090 1.080 1.090 1,564,000 1,693,490 1.0828 0.931 0.923 0.931 0.923 0.931 1,830,255 0.9253 0.00%
2023-07-14 0 1.090 1.080 1.090 1.070 1.090 1,466,000 1,582,944 1.0798 0.931 0.923 0.931 0.914 0.931 1,715,571 0.9227 0.93%
2023-07-13 0 1.080 1.080 1.090 1.060 1.090 1,240,000 1,337,030 1.0783 0.923 0.923 0.931 0.906 0.931 1,451,097 0.9214 1.89%
2023-07-12 0 1.060 1.060 1.070 1.060 1.070 523,400 557,471 1.0651 0.906 0.906 0.914 0.906 0.914 612,503 0.9102 -0.93%
2023-07-11 0 1.070 1.060 1.070 1.040 1.090 8,718,000 9,203,282 1.0557 0.914 0.906 0.914 0.889 0.931 10,202,149 0.9021 0.94%
2023-07-10 0 1.060 1.060 1.070 1.060 1.080 518,000 554,546 1.0706 0.906 0.906 0.914 0.906 0.923 606,184 0.9148 -1.85%
2023-07-07 0 1.080 1.070 1.080 1.060 1.090 2,150,000 2,306,240 1.0727 0.923 0.914 0.923 0.906 0.931 2,516,015 0.9166 -0.92%
2023-07-06 0 1.090 1.080 1.090 1.060 1.110 3,938,000 4,239,980 1.0767 0.931 0.923 0.931 0.906 0.949 4,608,404 0.9201 -0.91%
2023-07-05 0 1.100 1.090 1.100 1.090 1.110 1,006,000 1,106,460 1.0999 0.940 0.931 0.940 0.931 0.949 1,177,261 0.9399 0.00%
2023-07-04 0 1.100 1.100 1.110 1.090 1.120 1,502,000 1,649,980 1.0985 0.940 0.940 0.949 0.931 0.957 1,757,700 0.9387 -0.90%
2023-07-03 0 1.110 1.100 1.110 1.080 1.120 2,170,000 2,395,580 1.1040 0.949 0.940 0.949 0.923 0.957 2,539,420 0.9434 3.74%
2023-06-30 0 1.070 1.070 1.080 1.050 1.130 4,292,000 4,670,020 1.0881 0.914 0.914 0.923 0.897 0.966 5,022,668 0.9298 1.90%
2023-06-29 0 1.050 1.050 1.060 1.050 1.070 1,198,000 1,259,880 1.0517 0.897 0.897 0.906 0.897 0.914 1,401,947 0.8987 -0.94%
2023-06-28 0 1.060 1.040 1.060 1.050 1.060 662,000 698,800 1.0556 0.906 0.889 0.906 0.897 0.906 774,699 0.9020 0.95%
2023-06-27 0 1.050 1.050 1.060 1.020 1.060 2,556,000 2,669,006 1.0442 0.897 0.897 0.906 0.872 0.906 2,991,132 0.8923 2.94%
2023-06-26 0 1.020 1.020 1.030 1.010 1.050 3,036,000 3,113,660 1.0256 0.872 0.872 0.880 0.863 0.897 3,552,847 0.8764 2.00%
2023-06-23 0 1.000 0.990 1.000 1.000 1.050 1,066,000 1,083,340 1.0163 0.855 0.846 0.855 0.855 0.897 1,247,475 0.8684 -5.66%
2023-06-21 0 1.060 1.060 1.070 1.050 1.080 3,894,000 4,138,900 1.0629 0.906 0.906 0.914 0.897 0.923 4,556,913 0.9083 -0.93%
2023-06-20 0 1.070 1.060 1.070 1.060 1.080 2,858,000 3,048,520 1.0667 0.914 0.906 0.914 0.906 0.923 3,344,545 0.9115 0.94%
2023-06-19 0 1.060 1.060 1.080 1.060 1.080 822,000 879,240 1.0696 0.906 0.906 0.923 0.906 0.923 961,937 0.9140 -0.93%
2023-06-16 0 1.070 1.060 1.070 1.050 1.080 2,648,000 2,823,220 1.0662 0.914 0.906 0.914 0.897 0.923 3,098,794 0.9111 1.90%
2023-06-15 0 1.050 1.050 1.060 1.040 1.060 5,668,000 5,954,112 1.0505 0.897 0.897 0.906 0.889 0.906 6,632,918 0.8977 1.94%
2023-06-14 0 1.060 1.060 1.070 1.060 1.100 5,802,045 6,239,875 1.0755 0.880 0.880 0.888 0.880 0.913 6,987,543 0.8930 -1.85%
2023-06-13 0 1.080 1.070 1.080 1.070 1.100 2,252,000 2,434,460 1.0810 0.897 0.888 0.897 0.888 0.913 2,712,138 0.8976 -0.92%
2023-06-12 0 1.090 1.080 1.090 1.080 1.110 3,932,000 4,285,546 1.0899 0.905 0.897 0.905 0.897 0.922 4,735,403 0.9050 -1.80%
2023-06-09 0 1.110 1.110 1.120 1.080 1.120 2,818,000 3,112,560 1.1045 0.922 0.922 0.930 0.897 0.930 3,393,786 0.9171 3.74%
2023-06-08 0 1.070 1.070 1.090 1.070 1.110 10,156,000 10,988,510 1.0820 0.888 0.888 0.905 0.888 0.922 12,231,117 0.8984 0.00%
2023-06-07 0 1.070 1.070 1.080 1.070 1.110 5,432,000 5,866,780 1.0800 0.888 0.888 0.897 0.888 0.922 6,541,889 0.8968 -1.83%
2023-06-06 0 1.090 1.080 1.090 1.080 1.140 7,372,000 8,103,020 1.0992 0.905 0.897 0.905 0.897 0.947 8,878,278 0.9127 -3.54%
2023-06-05 0 1.130 1.120 1.130 1.130 1.150 1,588,000 1,809,740 1.1396 0.938 0.930 0.938 0.938 0.955 1,912,467 0.9463 1.80%
2023-06-02 0 1.110 1.110 1.120 1.090 1.120 4,104,000 4,548,420 1.1083 0.922 0.922 0.930 0.905 0.930 4,942,547 0.9203 2.78%
2023-06-01 0 1.080 1.070 1.080 1.060 1.090 1,562,000 1,685,140 1.0788 0.897 0.888 0.897 0.880 0.905 1,881,154 0.8958 1.89%
2023-05-31 0 1.060 1.060 1.070 1.050 1.090 4,782,000 5,079,030 1.0621 0.880 0.880 0.888 0.872 0.905 5,759,079 0.8819 -2.75%
2023-05-30 0 1.090 1.080 1.090 1.070 1.100 4,097,000 4,465,110 1.0898 0.905 0.897 0.905 0.888 0.913 4,934,116 0.9049 -0.91%
2023-05-29 0 1.100 1.080 1.100 1.070 1.120 4,944,000 5,399,630 1.0922 0.913 0.897 0.913 0.888 0.930 5,954,179 0.9069 -1.79%
2023-05-25 0 1.120 1.120 1.130 1.110 1.120 8,914,000 9,944,880 1.1156 0.930 0.930 0.938 0.922 0.930 10,735,346 0.9264 0.00%
2023-05-24 0 1.120 1.120 1.130 1.110 1.150 1,812,000 2,036,200 1.1237 0.930 0.930 0.938 0.922 0.955 2,182,236 0.9331 -2.61%
2023-05-23 0 1.150 1.140 1.150 1.140 1.180 1,316,000 1,524,820 1.1587 0.955 0.947 0.955 0.947 0.980 1,584,891 0.9621 -1.71%
2023-05-22 0 1.170 1.170 1.190 1.170 1.200 1,560,000 1,844,188 1.1822 0.971 0.971 0.988 0.971 0.996 1,878,746 0.9816 -1.68%
2023-05-19 0 1.190 1.190 1.200 1.180 1.200 1,048,000 1,248,460 1.1913 0.988 0.988 0.996 0.980 0.996 1,262,132 0.9892 0.00%
2023-05-18 0 1.190 1.190 1.200 1.190 1.220 2,342,600 2,821,081 1.2043 0.988 0.988 0.996 0.988 1.013 2,821,250 0.9999 0.00%
2023-05-17 0 1.190 1.190 1.210 1.190 1.230 2,598,000 3,126,010 1.2032 0.988 0.988 1.005 0.988 1.021 3,128,834 0.9991 -3.25%
2023-05-16 0 1.230 1.220 1.230 1.220 1.250 1,044,000 1,283,140 1.2291 1.021 1.013 1.021 1.013 1.038 1,257,315 1.0205 0.00%
2023-05-15 0 1.230 1.220 1.230 1.210 1.240 2,282,000 2,790,560 1.2229 1.021 1.013 1.021 1.005 1.030 2,748,268 1.0154 -0.81%
2023-05-12 0 1.240 1.230 1.240 1.230 1.250 1,890,000 2,339,680 1.2379 1.030 1.021 1.030 1.021 1.038 2,276,173 1.0279 -0.80%
2023-05-11 0 1.250 1.250 1.260 1.250 1.270 1,686,000 2,117,480 1.2559 1.038 1.038 1.046 1.038 1.055 2,030,491 1.0428 -1.57%
2023-05-10 0 1.270 1.270 1.280 1.270 1.290 451,800 579,278 1.2822 1.055 1.055 1.063 1.055 1.071 544,114 1.0646 -0.78%
2023-05-09 0 1.280 1.280 1.300 1.280 1.320 1,440,000 1,868,480 1.2976 1.063 1.063 1.079 1.063 1.096 1,734,227 1.0774 -1.54%
2023-05-08 0 1.300 1.300 1.310 1.240 1.310 2,754,200 3,525,912 1.2802 1.079 1.079 1.088 1.030 1.088 3,316,950 1.0630 3.17%
2023-05-05 0 1.260 1.240 1.260 1.240 1.260 1,070,000 1,340,400 1.2527 1.046 1.030 1.046 1.030 1.046 1,288,627 1.0402 0.80%
2023-05-04 0 1.250 1.250 1.260 1.250 1.270 1,490,000 1,882,628 1.2635 1.038 1.038 1.046 1.038 1.055 1,794,443 1.0491 1.63%
2023-05-03 0 1.230 1.230 1.240 1.200 1.250 646,000 797,580 1.2346 1.021 1.021 1.030 0.996 1.038 777,993 1.0252 -2.38%
2023-05-02 0 1.260 1.260 1.280 1.240 1.290 910,000 1,148,020 1.2616 1.046 1.046 1.063 1.030 1.071 1,095,935 1.0475 0.00%
2023-04-28 0 1.260 1.260 1.270 1.250 1.280 942,000 1,192,380 1.2658 1.046 1.046 1.055 1.038 1.063 1,134,473 1.0510 0.00%
2023-04-27 0 1.260 1.250 1.260 1.230 1.260 312,000 388,460 1.2451 1.046 1.038 1.046 1.021 1.046 375,749 1.0338 0.00%
2023-04-26 0 1.260 1.250 1.260 1.230 1.260 782,000 975,894 1.2479 1.046 1.038 1.046 1.021 1.046 941,782 1.0362 2.44%
2023-04-25 0 1.230 1.230 1.240 1.230 1.270 1,740,000 2,173,680 1.2492 1.021 1.021 1.030 1.021 1.055 2,095,524 1.0373 -3.15%
2023-04-24 0 1.270 1.270 1.280 1.270 1.280 992,000 1,265,900 1.2761 1.055 1.055 1.063 1.055 1.063 1,194,690 1.0596 -1.55%
2023-04-21 0 1.290 1.290 1.300 1.290 1.320 1,256,000 1,637,300 1.3036 1.071 1.071 1.079 1.071 1.096 1,512,631 1.0824 -2.27%
2023-04-20 0 1.320 1.320 1.330 1.320 1.340 1,272,000 1,690,100 1.3287 1.096 1.096 1.104 1.096 1.113 1,531,900 1.1033 -0.75%
2023-04-19 0 1.330 1.330 1.340 1.310 1.360 2,346,000 3,127,240 1.3330 1.104 1.104 1.113 1.088 1.129 2,825,345 1.1069 0.00%
2023-04-18 0 1.330 1.320 1.330 1.300 1.340 2,223,730 2,933,577 1.3192 1.104 1.096 1.104 1.079 1.113 2,678,092 1.0954 0.76%
2023-04-17 0 1.320 1.310 1.320 1.290 1.320 2,131,016 2,785,250 1.3070 1.096 1.088 1.096 1.071 1.096 2,566,434 1.0853 1.54%
2023-04-14 0 1.300 1.300 1.310 1.290 1.310 1,482,000 1,924,440 1.2985 1.079 1.079 1.088 1.071 1.088 1,784,809 1.0782 0.78%
2023-04-13 0 1.290 1.280 1.290 1.280 1.300 940,000 1,211,788 1.2891 1.071 1.063 1.071 1.063 1.079 1,132,065 1.0704 0.78%
2023-04-12 0 1.280 1.270 1.280 1.280 1.310 2,272,000 2,939,660 1.2939 1.063 1.055 1.063 1.063 1.088 2,736,225 1.0743 -0.78%
2023-04-11 0 1.290 1.280 1.290 1.270 1.300 3,872,000 4,996,714 1.2905 1.071 1.063 1.071 1.055 1.079 4,663,143 1.0715 0.78%
2023-04-06 0 1.280 1.270 1.280 1.270 1.380 6,050,000 7,853,300 1.2981 1.063 1.055 1.063 1.055 1.146 7,286,162 1.0778 -7.25%
2023-04-04 0 1.380 1.370 1.380 1.370 1.400 1,322,000 1,824,200 1.3799 1.146 1.138 1.146 1.138 1.162 1,592,117 1.1458 -2.13%
2023-04-03 0 1.410 1.390 1.410 1.360 1.440 2,654,000 3,693,434 1.3916 1.171 1.154 1.171 1.129 1.196 3,196,277 1.1555 -4.73%
2023-03-31 0 1.480 1.450 1.480 1.450 1.490 2,338,000 3,442,760 1.4725 1.229 1.204 1.229 1.204 1.237 2,815,710 1.2227 0.68%
2023-03-30 0 1.470 1.460 1.470 1.430 1.470 3,292,000 4,774,120 1.4502 1.221 1.212 1.221 1.187 1.221 3,964,635 1.2042 3.52%
2023-03-29 0 1.420 1.420 1.430 1.420 1.460 1,784,000 2,547,720 1.4281 1.179 1.179 1.187 1.179 1.212 2,148,514 1.1858 -1.39%
2023-03-28 0 1.440 1.440 1.460 1.410 1.470 3,262,000 4,724,240 1.4483 1.196 1.196 1.212 1.171 1.221 3,928,506 1.2026 0.70%
2023-03-27 0 1.430 1.420 1.430 1.390 1.440 1,488,000 2,112,882 1.4199 1.187 1.179 1.187 1.154 1.196 1,792,034 1.1790 0.00%
2023-03-24 0 1.430 1.420 1.430 1.420 1.460 2,448,000 3,529,380 1.4417 1.187 1.179 1.187 1.179 1.212 2,948,186 1.1971 -2.05%
2023-03-23 0 1.460 1.460 1.480 1.450 1.480 2,706,000 3,966,580 1.4658 1.212 1.212 1.229 1.204 1.229 3,258,901 1.2172 -0.68%
2023-03-22 0 1.470 1.470 1.490 1.470 1.510 2,414,000 3,566,260 1.4773 1.221 1.221 1.237 1.221 1.254 2,907,239 1.2267 -0.68%
2023-03-21 0 1.480 1.470 1.480 1.450 1.490 1,746,000 2,564,020 1.4685 1.229 1.221 1.229 1.204 1.237 2,102,750 1.2194 0.00%
2023-03-20 0 1.480 1.470 1.480 1.460 1.490 664,000 980,920 1.4773 1.229 1.221 1.229 1.212 1.237 799,671 1.2267 1.37%
2023-03-17 0 1.460 1.450 1.460 1.460 1.520 16,744,000 24,602,900 1.4694 1.212 1.204 1.212 1.212 1.262 20,165,205 1.2201 -2.01%
2023-03-16 0 1.490 1.480 1.490 1.490 1.520 1,608,000 2,415,800 1.5024 1.237 1.229 1.237 1.237 1.262 1,936,553 1.2475 -1.97%
2023-03-15 0 1.520 1.510 1.520 1.510 1.530 2,044,000 3,105,460 1.5193 1.262 1.254 1.262 1.254 1.270 2,461,639 1.2615 0.66%
2023-03-14 0 1.510 1.500 1.510 1.490 1.540 1,955,995 2,959,472 1.5130 1.254 1.246 1.254 1.237 1.279 2,355,652 1.2563 -1.95%
2023-03-13 0 1.540 1.530 1.540 1.490 1.540 5,238,000 7,931,440 1.5142 1.279 1.270 1.279 1.237 1.279 6,308,250 1.2573 -0.65%
2023-03-10 0 1.550 1.550 1.560 1.550 1.600 2,380,000 3,736,880 1.5701 1.287 1.287 1.295 1.287 1.329 2,866,292 1.3037 -3.13%
2023-03-09 0 1.600 1.590 1.600 1.600 1.620 2,457,995 3,947,111 1.6058 1.329 1.320 1.329 1.329 1.345 2,960,223 1.3334 -1.23%
2023-03-08 0 1.620 1.600 1.620 1.590 1.620 2,695,995 4,329,831 1.6060 1.345 1.329 1.345 1.320 1.345 3,246,852 1.3335 0.00%
2023-03-07 0 1.620 1.610 1.620 1.600 1.640 2,561,985 4,144,295 1.6176 1.345 1.337 1.345 1.329 1.362 3,085,461 1.3432 -0.61%
2023-03-06 0 1.630 1.620 1.630 1.610 1.650 1,820,000 2,956,380 1.6244 1.353 1.345 1.353 1.337 1.370 2,191,870 1.3488 -1.21%
2023-03-03 0 1.650 1.630 1.650 1.600 1.650 3,233,990 5,239,443 1.6201 1.370 1.353 1.370 1.329 1.370 3,894,773 1.3453 2.48%
2023-03-02 0 1.610 1.600 1.610 1.570 1.620 2,035,333 3,246,001 1.5948 1.337 1.329 1.337 1.304 1.345 2,451,201 1.3242 0.62%
2023-03-01 0 1.600 1.600 1.610 1.570 1.620 1,235,995 1,983,563 1.6048 1.329 1.329 1.337 1.304 1.345 1,488,539 1.3326 0.63%
2023-02-28 0 1.590 1.580 1.590 1.570 1.620 1,324,000 2,100,820 1.5867 1.320 1.312 1.320 1.304 1.345 1,594,525 1.3175 -1.24%
2023-02-27 0 1.610 1.610 1.620 1.600 1.640 1,560,000 2,525,960 1.6192 1.337 1.337 1.345 1.329 1.362 1,878,746 1.3445 -1.83%
2023-02-24 0 1.640 1.620 1.640 1.620 1.660 1,692,000 2,766,330 1.6349 1.362 1.345 1.362 1.345 1.378 2,037,717 1.3576 -1.20%
2023-02-23 0 1.660 1.650 1.660 1.600 1.660 2,517,990 4,114,693 1.6341 1.378 1.370 1.378 1.329 1.378 3,032,476 1.3569 3.75%
2023-02-22 0 1.600 1.600 1.610 1.570 1.610 1,767,990 2,820,195 1.5951 1.329 1.329 1.337 1.304 1.337 2,129,233 1.3245 -1.84%
2023-02-21 0 1.630 1.620 1.640 1.620 1.660 1,551,990 2,542,243 1.6381 1.353 1.345 1.362 1.345 1.378 1,869,099 1.3601 0.62%
2023-02-20 0 1.620 1.610 1.620 1.560 1.620 968,000 1,547,280 1.5984 1.345 1.337 1.345 1.295 1.345 1,165,786 1.3272 3.85%
2023-02-17 0 1.560 1.550 1.560 1.540 1.580 736,000 1,144,920 1.5556 1.295 1.287 1.295 1.279 1.312 886,383 1.2917 0.00%
2023-02-16 0 1.560 1.540 1.560 1.540 1.570 917,374 1,424,511 1.5528 1.295 1.279 1.295 1.279 1.304 1,104,816 1.2894 0.65%
2023-02-15 0 1.550 1.540 1.550 1.540 1.580 782,000 1,211,560 1.5493 1.287 1.279 1.287 1.279 1.312 941,782 1.2865 -1.27%
2023-02-14 0 1.570 1.560 1.570 1.530 1.580 4,256,000 6,577,810 1.5455 1.304 1.295 1.304 1.270 1.312 5,125,604 1.2833 -0.63%
2023-02-13 0 1.580 1.560 1.580 1.510 1.580 1,426,000 2,217,340 1.5549 1.312 1.295 1.312 1.254 1.312 1,717,366 1.2911 3.27%
2023-02-10 0 1.530 1.530 1.540 1.520 1.550 3,142,000 4,824,880 1.5356 1.270 1.270 1.279 1.262 1.287 3,783,987 1.2751 -2.55%
2023-02-09 0 1.570 1.570 1.580 1.550 1.580 816,000 1,273,220 1.5603 1.304 1.304 1.312 1.287 1.312 982,729 1.2956 0.64%
2023-02-08 0 1.560 1.560 1.570 1.530 1.590 2,012,000 3,132,640 1.5570 1.295 1.295 1.304 1.270 1.320 2,423,100 1.2928 0.65%
2023-02-07 0 1.550 1.550 1.570 1.550 1.580 990,000 1,548,360 1.5640 1.287 1.287 1.304 1.287 1.312 1,192,281 1.2987 0.00%
2023-02-06 0 1.550 1.540 1.550 1.530 1.570 1,460,000 2,255,560 1.5449 1.287 1.279 1.287 1.270 1.304 1,758,313 1.2828 -1.90%
2023-02-03 0 1.580 1.570 1.580 1.570 1.630 2,520,000 3,995,050 1.5853 1.312 1.304 1.312 1.304 1.353 3,034,897 1.3164 -3.07%
2023-02-02 0 1.630 1.630 1.640 1.610 1.650 1,132,000 1,844,980 1.6298 1.353 1.353 1.362 1.337 1.370 1,363,295 1.3533 -0.61%
2023-02-01 0 1.640 1.620 1.640 1.610 1.670 3,162,000 5,192,880 1.6423 1.362 1.345 1.362 1.337 1.387 3,808,073 1.3637 1.86%
2023-01-31 0 1.610 1.610 1.620 1.600 1.670 2,968,000 4,817,180 1.6230 1.337 1.337 1.345 1.329 1.387 3,574,434 1.3477 -3.59%
2023-01-30 0 1.670 1.630 1.670 1.610 1.690 3,320,000 5,478,540 1.6502 1.387 1.353 1.387 1.337 1.403 3,998,356 1.3702 -0.60%
2023-01-27 0 1.680 1.660 1.680 1.650 1.680 872,816 1,446,027 1.6567 1.395 1.378 1.395 1.370 1.395 1,051,153 1.3757 1.82%
2023-01-26 0 1.650 1.650 1.660 1.620 1.670 1,013,056 1,670,982 1.6494 1.370 1.370 1.378 1.345 1.387 1,220,048 1.3696 1.23%
2023-01-20 0 1.630 1.620 1.630 1.580 1.640 2,222,945 3,582,557 1.6116 1.353 1.345 1.353 1.312 1.362 2,677,147 1.3382 3.82%
2023-01-19 0 1.570 1.570 1.580 1.570 1.600 982,001 1,552,081 1.5805 1.304 1.304 1.312 1.304 1.329 1,182,648 1.3124 -1.87%
2023-01-18 0 1.600 1.580 1.600 1.570 1.600 2,048,000 3,252,360 1.5881 1.329 1.312 1.329 1.304 1.329 2,466,456 1.3186 1.91%
2023-01-17 0 1.570 1.550 1.570 1.530 1.570 1,557,975 2,402,980 1.5424 1.304 1.287 1.304 1.270 1.304 1,876,307 1.2807 1.95%
2023-01-16 0 1.540 1.530 1.550 1.530 1.580 2,382,000 3,715,590 1.5599 1.279 1.270 1.287 1.270 1.312 2,868,700 1.2952 -0.65%
2023-01-13 0 1.550 1.550 1.560 1.520 1.560 1,500,000 2,324,010 1.5493 1.287 1.287 1.295 1.262 1.295 1,806,486 1.2865 1.31%
2023-01-12 0 1.530 1.520 1.530 1.510 1.550 782,000 1,199,400 1.5338 1.270 1.262 1.270 1.254 1.287 941,782 1.2735 0.66%
2023-01-11 0 1.520 1.520 1.530 1.520 1.550 1,251,995 1,922,392 1.5355 1.262 1.262 1.270 1.262 1.287 1,507,808 1.2750 -1.30%
2023-01-10 0 1.540 1.510 1.540 1.500 1.560 1,424,000 2,183,260 1.5332 1.279 1.254 1.279 1.246 1.295 1,714,958 1.2731 -0.65%
2023-01-09 0 1.550 1.540 1.550 1.500 1.550 3,622,000 5,513,440 1.5222 1.287 1.279 1.287 1.246 1.287 4,362,062 1.2640 4.03%
2023-01-06 0 1.490 1.490 1.500 1.480 1.520 1,420,000 2,127,120 1.4980 1.237 1.237 1.246 1.229 1.262 1,710,140 1.2438 -0.67%
2023-01-05 0 1.500 1.480 1.500 1.470 1.510 2,372,745 3,535,770 1.4902 1.246 1.229 1.246 1.221 1.254 2,857,554 1.2373 1.35%
2023-01-04 0 1.480 1.470 1.480 1.450 1.490 1,848,000 2,717,400 1.4705 1.229 1.221 1.229 1.204 1.237 2,225,591 1.2210 2.07%
2023-01-03 0 1.450 1.440 1.450 1.400 1.450 2,404,000 3,421,940 1.4234 1.204 1.196 1.204 1.162 1.204 2,895,195 1.1819 1.40%
2022-12-30 0 1.430 1.420 1.430 1.420 1.440 758,000 1,078,580 1.4229 1.187 1.179 1.187 1.179 1.196 912,878 1.1815 1.42%
2022-12-29 0 1.410 1.410 1.420 1.400 1.420 2,162,000 3,039,100 1.4057 1.171 1.171 1.179 1.162 1.179 2,603,749 1.1672 -2.08%
2022-12-28 0 1.440 1.420 1.440 1.410 1.460 1,636,745 2,348,352 1.4348 1.196 1.179 1.196 1.171 1.212 1,971,172 1.1913 0.00%
2022-12-23 0 1.440 1.420 1.440 1.410 1.440 1,254,000 1,795,640 1.4319 1.196 1.179 1.196 1.171 1.196 1,510,223 1.1890 0.70%
2022-12-22 0 1.430 1.410 1.430 1.410 1.450 718,000 1,025,400 1.4281 1.187 1.171 1.187 1.171 1.204 864,705 1.1858 0.00%
2022-12-21 0 1.430 1.420 1.430 1.400 1.430 2,144,000 3,022,840 1.4099 1.187 1.179 1.187 1.162 1.187 2,582,071 1.1707 0.00%
2022-12-20 0 1.430 1.410 1.430 1.400 1.440 1,602,000 2,269,440 1.4166 1.187 1.171 1.187 1.162 1.196 1,929,327 1.1763 -2.05%
2022-12-19 0 1.460 1.450 1.460 1.440 1.520 4,086,000 5,958,360 1.4582 1.212 1.204 1.212 1.196 1.262 4,920,869 1.2108 -3.31%
2022-12-16 0 1.510 1.510 1.520 1.470 1.530 8,244,000 12,255,820 1.4866 1.254 1.254 1.262 1.221 1.270 9,928,449 1.2344 0.67%
2022-12-15 0 1.500 1.490 1.500 1.460 1.510 3,338,000 4,941,320 1.4803 1.246 1.237 1.246 1.212 1.254 4,020,034 1.2292 0.00%
2022-12-14 0 1.500 1.480 1.500 1.440 1.510 10,154,000 15,012,040 1.4784 1.246 1.229 1.246 1.196 1.254 12,228,708 1.2276 4.90%
2022-12-13 0 1.430 1.430 1.440 1.430 1.480 3,084,000 4,443,552 1.4408 1.187 1.187 1.196 1.187 1.229 3,714,136 1.1964 -2.72%
2022-12-12 0 1.470 1.450 1.470 1.440 1.480 3,086,000 4,539,460 1.4710 1.221 1.204 1.221 1.196 1.229 3,716,545 1.2214 -0.68%
2022-12-09 0 1.480 1.470 1.480 1.420 1.480 6,238,000 9,113,166 1.4609 1.229 1.221 1.229 1.179 1.229 7,512,575 1.2131 4.23%
2022-12-08 0 1.420 1.410 1.420 1.400 1.430 2,224,000 3,146,110 1.4146 1.179 1.171 1.179 1.162 1.187 2,678,417 1.1746 2.16%
2022-12-07 0 1.390 1.390 1.400 1.380 1.490 4,643,006 6,623,505 1.4266 1.154 1.154 1.162 1.146 1.237 5,591,685 1.1845 -5.44%
2022-12-06 0 1.470 1.450 1.470 1.430 1.480 3,469,006 5,073,866 1.4626 1.221 1.204 1.221 1.187 1.229 4,177,808 1.2145 2.80%
2022-12-05 0 1.430 1.430 1.440 1.390 1.440 3,339,051 4,721,164 1.4139 1.187 1.187 1.196 1.154 1.196 4,021,300 1.1740 3.62%
2022-12-02 0 1.380 1.370 1.380 1.370 1.410 2,389,464 3,316,642 1.3880 1.146 1.138 1.146 1.138 1.171 2,877,689 1.1525 -0.72%
2022-12-01 0 1.390 1.390 1.400 1.370 1.420 6,226,000 8,664,720 1.3917 1.154 1.154 1.162 1.138 1.179 7,498,123 1.1556 0.00%
2022-11-30 0 1.390 1.380 1.390 1.370 1.410 5,203,460 7,219,636 1.3875 1.154 1.146 1.154 1.138 1.171 6,266,653 1.1521 2.21%
2022-11-29 0 1.360 1.360 1.370 1.330 1.370 2,964,000 3,991,800 1.3468 1.129 1.129 1.138 1.104 1.138 3,569,617 1.1183 3.03%
2022-11-28 0 1.320 1.290 1.320 1.280 1.330 1,586,000 2,072,174 1.3065 1.096 1.071 1.096 1.063 1.104 1,910,058 1.0849 -1.49%
2022-11-25 0 1.340 1.330 1.340 1.310 1.340 1,312,000 1,743,166 1.3286 1.113 1.104 1.113 1.088 1.113 1,580,073 1.1032 0.75%
2022-11-24 0 1.330 1.310 1.330 1.300 1.330 1,888,000 2,481,560 1.3144 1.104 1.088 1.104 1.079 1.104 2,273,764 1.0914 2.31%
2022-11-23 0 1.300 1.300 1.310 1.280 1.310 1,014,000 1,316,114 1.2979 1.079 1.079 1.088 1.063 1.088 1,221,185 1.0777 0.00%
2022-11-22 0 1.300 1.280 1.300 1.260 1.310 1,818,000 2,351,654 1.2935 1.079 1.063 1.079 1.046 1.088 2,189,461 1.0741 0.78%
2022-11-21 0 1.290 1.270 1.290 1.260 1.290 1,964,000 2,506,950 1.2765 1.071 1.055 1.071 1.046 1.071 2,365,293 1.0599 -0.77%
2022-11-18 0 1.300 1.280 1.300 1.270 1.310 3,606,000 4,668,510 1.2947 1.079 1.063 1.079 1.055 1.088 4,342,793 1.0750 0.00%
2022-11-17 0 1.300 1.290 1.300 1.260 1.300 3,892,006 4,953,364 1.2727 1.079 1.071 1.079 1.046 1.079 4,687,237 1.0568 -1.52%
2022-11-16 0 1.320 1.300 1.320 1.290 1.350 4,229,994 5,578,711 1.3188 1.096 1.079 1.096 1.071 1.121 5,094,284 1.0951 -1.49%
2022-11-15 0 1.340 1.330 1.340 1.300 1.350 4,232,000 5,636,499 1.3319 1.113 1.104 1.113 1.079 1.121 5,096,700 1.1059 2.29%
2022-11-14 0 1.310 1.300 1.310 1.260 1.330 5,474,000 7,103,053 1.2976 1.088 1.079 1.088 1.046 1.104 6,592,471 1.0774 3.97%
2022-11-11 0 1.260 1.250 1.260 1.210 1.260 3,168,560 3,911,985 1.2346 1.046 1.038 1.046 1.005 1.046 3,815,974 1.0252 5.88%
2022-11-10 0 1.190 1.170 1.190 1.170 1.220 2,106,000 2,500,740 1.1874 0.988 0.971 0.988 0.971 1.013 2,536,307 0.9860 -3.25%
2022-11-09 0 1.230 1.230 1.240 1.230 1.270 3,922,000 4,897,618 1.2488 1.021 1.021 1.030 1.021 1.055 4,723,360 1.0369 1.65%
2022-11-08 0 1.210 1.200 1.210 1.180 1.220 3,176,000 3,816,734 1.2017 1.005 0.996 1.005 0.980 1.013 3,824,934 0.9979 0.83%
2022-11-07 0 1.200 1.190 1.200 1.150 1.220 6,988,000 8,357,330 1.1960 0.996 0.988 0.996 0.955 1.013 8,415,818 0.9931 4.35%
2022-11-04 0 1.150 1.140 1.150 1.090 1.150 3,556,000 4,029,480 1.1331 0.955 0.947 0.955 0.905 0.955 4,282,577 0.9409 6.48%
2022-11-03 0 1.080 1.080 1.090 1.080 1.090 478,000 519,070 1.0859 0.897 0.897 0.905 0.897 0.905 575,667 0.9017 0.00%
2022-11-02 0 1.080 1.080 1.090 1.080 1.090 2,832,000 3,062,620 1.0814 0.897 0.897 0.905 0.897 0.905 3,410,646 0.8980 -0.92%
2022-11-01 0 1.090 1.090 1.100 1.060 1.100 2,960,000 3,206,560 1.0833 0.905 0.905 0.913 0.880 0.913 3,564,800 0.8995 0.00%
2022-10-31 0 1.090 1.080 1.090 1.080 1.110 1,910,000 2,086,980 1.0927 0.905 0.897 0.905 0.897 0.922 2,300,259 0.9073 -1.80%
2022-10-28 0 1.110 1.100 1.110 1.110 1.170 2,992,000 3,396,860 1.1353 0.922 0.913 0.922 0.922 0.971 3,603,338 0.9427 -5.13%
2022-10-27 0 1.170 1.170 1.190 1.170 1.220 3,808,000 4,561,596 1.1979 0.971 0.971 0.988 0.971 1.013 4,586,067 0.9947 -3.31%
2022-10-26 0 1.210 1.200 1.210 1.200 1.230 1,332,000 1,616,740 1.2138 1.005 0.996 1.005 0.996 1.021 1,604,160 1.0078 0.00%
2022-10-25 0 1.210 1.210 1.220 1.190 1.220 1,364,000 1,645,100 1.2061 1.005 1.005 1.013 0.988 1.013 1,642,698 1.0015 -0.82%
2022-10-24 0 1.220 1.210 1.220 1.210 1.260 3,312,000 4,081,050 1.2322 1.013 1.005 1.013 1.005 1.046 3,988,722 1.0231 -3.94%
2022-10-21 0 1.270 1.250 1.270 1.250 1.270 1,170,000 1,474,580 1.2603 1.055 1.038 1.055 1.038 1.055 1,409,059 1.0465 1.60%
2022-10-20 0 1.250 1.250 1.260 1.250 1.300 5,082,000 6,399,900 1.2593 1.038 1.038 1.046 1.038 1.079 6,120,376 1.0457 -3.85%
2022-10-19 0 1.300 1.280 1.300 1.280 1.330 3,372,000 4,370,400 1.2961 1.079 1.063 1.079 1.063 1.104 4,060,981 1.0762 -1.52%
2022-10-18 0 1.320 1.300 1.320 1.300 1.320 3,660,000 4,772,328 1.3039 1.096 1.079 1.096 1.079 1.096 4,407,827 1.0827 0.76%
2022-10-17 0 1.310 1.290 1.310 1.290 1.350 3,574,000 4,668,360 1.3062 1.088 1.071 1.088 1.071 1.121 4,304,255 1.0846 -2.96%
2022-10-14 0 1.350 1.340 1.350 1.330 1.360 5,032,000 6,745,980 1.3406 1.121 1.113 1.121 1.104 1.129 6,060,160 1.1132 4.65%
2022-10-13 0 1.290 1.290 1.300 1.260 1.330 3,288,000 4,223,260 1.2844 1.071 1.071 1.079 1.046 1.104 3,959,818 1.0665 3.20%
2022-10-12 0 1.250 1.250 1.260 1.230 1.280 2,032,000 2,532,680 1.2464 1.038 1.038 1.046 1.021 1.063 2,447,187 1.0349 0.00%
2022-10-11 0 1.250 1.240 1.250 1.220 1.270 2,150,000 2,699,904 1.2558 1.038 1.030 1.038 1.013 1.055 2,589,297 1.0427 -0.79%
2022-10-10 0 1.260 1.260 1.270 1.260 1.330 2,998,000 3,850,388 1.2843 1.046 1.046 1.055 1.046 1.104 3,610,564 1.0664 -2.33%
2022-10-07 0 1.290 1.270 1.290 1.270 1.300 156,000 200,366 1.2844 1.071 1.055 1.071 1.055 1.079 187,875 1.0665 -1.53%
2022-10-06 0 1.310 1.290 1.310 1.290 1.320 372,000 486,390 1.3075 1.088 1.071 1.088 1.071 1.096 448,009 1.0857 -1.50%
2022-10-05 0 1.330 1.310 1.330 1.300 1.330 778,000 1,022,860 1.3147 1.104 1.088 1.104 1.079 1.104 936,964 1.0917 2.31%
2022-10-03 0 1.300 1.270 1.300 1.260 1.300 128,000 164,760 1.2872 1.079 1.055 1.079 1.046 1.079 154,154 1.0688 3.17%
2022-09-30 0 1.260 1.250 1.260 1.240 1.280 572,000 724,200 1.2661 1.046 1.038 1.046 1.030 1.063 688,873 1.0513 0.00%
2022-09-29 0 1.260 1.260 1.280 1.230 1.310 1,950,000 2,454,760 1.2589 1.046 1.046 1.063 1.021 1.088 2,348,432 1.0453 -2.33%
2022-09-28 0 1.290 1.280 1.310 1.270 1.330 3,774,000 4,882,686 1.2938 1.071 1.063 1.088 1.055 1.104 4,545,120 1.0743 -0.77%
2022-09-27 0 1.300 1.300 1.310 1.280 1.340 4,720,000 6,181,240 1.3096 1.079 1.079 1.088 1.063 1.113 5,684,410 1.0874 -2.99%
2022-09-26 0 1.340 1.330 1.340 1.330 1.380 1,902,000 2,563,258 1.3477 1.113 1.104 1.113 1.104 1.146 2,290,625 1.1190 -2.19%
2022-09-23 0 1.370 1.370 1.380 1.370 1.400 1,490,000 2,053,590 1.3782 1.138 1.138 1.146 1.138 1.162 1,794,443 1.1444 -2.14%
2022-09-22 0 1.400 1.380 1.400 1.360 1.410 1,518,000 2,107,680 1.3885 1.162 1.146 1.162 1.129 1.171 1,828,164 1.1529 0.72%
2022-09-21 0 1.390 1.390 1.410 1.380 1.420 1,688,000 2,370,444 1.4043 1.154 1.154 1.171 1.146 1.179 2,032,899 1.1660 -0.71%
2022-09-20 0 1.400 1.390 1.400 1.380 1.410 2,690,000 3,748,154 1.3934 1.162 1.154 1.162 1.146 1.171 3,239,632 1.1570 3.70%
2022-09-19 0 1.350 1.350 1.360 1.350 1.390 2,056,000 2,802,750 1.3632 1.121 1.121 1.129 1.121 1.154 2,476,091 1.1319 -2.88%
2022-09-16 0 1.390 1.380 1.390 1.350 1.390 4,520,500 6,225,390 1.3771 1.154 1.146 1.154 1.121 1.154 5,444,148 1.1435 1.46%
2022-09-15 0 1.370 1.370 1.380 1.370 1.430 2,654,500 3,698,360 1.3932 1.138 1.138 1.146 1.138 1.187 3,196,879 1.1569 -2.14%
2022-09-14 0 1.470 1.470 1.480 1.460 1.490 1,936,000 2,852,796 1.4736 1.162 1.162 1.170 1.155 1.178 2,448,150 1.1653 -1.34%
2022-09-13 0 1.490 1.480 1.490 1.480 1.510 2,028,669 3,030,650 1.4939 1.178 1.170 1.178 1.170 1.194 2,565,334 1.1814 1.36%
2022-09-09 0 1.470 1.460 1.470 1.440 1.470 1,928,000 2,814,560 1.4598 1.162 1.155 1.162 1.139 1.162 2,438,034 1.1544 2.08%
2022-09-08 0 1.440 1.430 1.440 1.430 1.460 1,738,000 2,507,600 1.4428 1.139 1.131 1.139 1.131 1.155 2,197,771 1.1410 -1.37%
2022-09-07 0 1.460 1.450 1.460 1.410 1.470 2,438,000 3,521,260 1.4443 1.155 1.147 1.155 1.115 1.162 3,082,950 1.1422 -0.68%
2022-09-06 0 1.470 1.460 1.470 1.450 1.470 1,062,000 1,547,380 1.4570 1.162 1.155 1.162 1.147 1.162 1,342,942 1.1522 1.38%
2022-09-05 0 1.450 1.450 1.460 1.440 1.480 2,812,000 4,099,660 1.4579 1.147 1.147 1.155 1.139 1.170 3,555,888 1.1529 -1.36%
2022-09-02 0 1.470 1.470 1.480 1.470 1.500 1,698,000 2,514,606 1.4809 1.162 1.162 1.170 1.162 1.186 2,147,190 1.1711 -2.00%
2022-09-01 0 1.500 1.500 1.510 1.450 1.520 2,990,000 4,474,614 1.4965 1.186 1.186 1.194 1.147 1.202 3,780,976 1.1835 3.45%
2022-08-31 0 1.450 1.440 1.450 1.450 1.500 2,294,000 3,363,388 1.4662 1.147 1.139 1.147 1.147 1.186 2,900,856 1.1594 -4.61%
2022-08-30 0 1.520 1.500 1.520 1.500 1.540 754,000 1,139,000 1.5106 1.202 1.186 1.202 1.186 1.218 953,464 1.1946 -0.65%
2022-08-29 0 1.530 1.520 1.530 1.510 1.550 1,616,000 2,473,200 1.5304 1.210 1.202 1.210 1.194 1.226 2,043,497 1.2103 -1.29%
2022-08-26 0 1.550 1.540 1.550 1.540 1.580 1,542,000 2,395,970 1.5538 1.226 1.218 1.226 1.218 1.249 1,949,921 1.2288 0.65%
2022-08-25 0 1.540 1.530 1.550 1.520 1.570 2,202,000 3,391,620 1.5402 1.218 1.210 1.226 1.202 1.242 2,784,518 1.2180 1.99%
2022-08-24 0 1.510 1.510 1.530 1.490 1.580 1,380,000 2,102,860 1.5238 1.194 1.194 1.210 1.178 1.249 1,745,066 1.2050 -5.03%
2022-08-23 0 1.590 1.560 1.590 1.560 1.590 778,000 1,222,614 1.5715 1.257 1.234 1.257 1.234 1.257 983,812 1.2427 0.63%
2022-08-22 0 1.580 1.580 1.590 1.550 1.590 786,000 1,231,660 1.5670 1.249 1.249 1.257 1.226 1.257 993,929 1.2392 0.00%
2022-08-19 0 1.580 1.570 1.580 1.550 1.580 250,000 392,540 1.5702 1.249 1.242 1.249 1.226 1.249 316,135 1.2417 1.94%
2022-08-18 0 1.550 1.550 1.560 1.530 1.580 1,540,000 2,401,580 1.5595 1.226 1.226 1.234 1.210 1.249 1,947,392 1.2332 -1.90%
2022-08-17 0 1.580 1.560 1.580 1.530 1.590 1,688,935 2,642,337 1.5645 1.249 1.234 1.249 1.210 1.257 2,135,727 1.2372 1.94%
2022-08-16 0 1.550 1.550 1.560 1.550 1.610 902,935 1,419,553 1.5722 1.226 1.226 1.234 1.226 1.273 1,141,798 1.2433 -3.13%
2022-08-15 0 1.600 1.570 1.600 1.550 1.600 2,102,000 3,320,080 1.5795 1.265 1.242 1.265 1.226 1.265 2,658,064 1.2491 1.91%
2022-08-12 0 1.570 1.570 1.580 1.550 1.600 1,784,000 2,823,560 1.5827 1.242 1.242 1.249 1.226 1.265 2,255,940 1.2516 0.64%
2022-08-11 0 1.560 1.550 1.560 1.510 1.560 1,019,561 1,572,891 1.5427 1.234 1.226 1.234 1.194 1.234 1,289,276 1.2200 4.00%
2022-08-10 0 1.500 1.490 1.500 1.480 1.540 1,888,000 2,827,240 1.4975 1.186 1.178 1.186 1.170 1.218 2,387,452 1.1842 -2.60%
2022-08-09 0 1.540 1.520 1.540 1.520 1.540 564,000 864,940 1.5336 1.218 1.202 1.218 1.202 1.218 713,201 1.2128 0.00%
2022-08-08 0 1.540 1.530 1.540 1.500 1.540 934,000 1,421,580 1.5220 1.218 1.210 1.218 1.186 1.218 1,181,081 1.2036 4.05%
2022-08-05 0 1.480 1.480 1.490 1.450 1.500 2,748,000 4,043,340 1.4714 1.170 1.170 1.178 1.147 1.186 3,474,957 1.1636 0.68%
2022-08-04 0 1.470 1.450 1.470 1.440 1.470 1,900,000 2,759,400 1.4523 1.162 1.147 1.162 1.139 1.162 2,402,627 1.1485 1.38%
2022-08-03 0 1.450 1.450 1.460 1.440 1.510 1,252,000 1,824,380 1.4572 1.147 1.147 1.155 1.139 1.194 1,583,205 1.1523 -2.03%
2022-08-02 0 1.480 1.470 1.480 1.450 1.540 2,542,000 3,760,940 1.4795 1.170 1.162 1.170 1.147 1.218 3,214,462 1.1700 -3.90%
2022-08-01 0 1.540 1.540 1.560 1.520 1.560 1,426,000 2,199,190 1.5422 1.218 1.218 1.234 1.202 1.234 1,803,235 1.2196 -2.53%
2022-07-29 0 1.580 1.570 1.580 1.560 1.600 934,000 1,472,160 1.5762 1.249 1.242 1.249 1.234 1.265 1,181,081 1.2465 0.00%
2022-07-28 0 1.580 1.580 1.590 1.550 1.610 1,492,000 2,348,860 1.5743 1.249 1.249 1.257 1.226 1.273 1,886,694 1.2450 -1.86%
2022-07-27 0 1.610 1.590 1.610 1.570 1.610 1,042,000 1,657,940 1.5911 1.273 1.257 1.273 1.242 1.273 1,317,651 1.2583 0.00%
2022-07-26 0 1.610 1.590 1.610 1.580 1.630 1,824,000 2,941,700 1.6128 1.273 1.257 1.273 1.249 1.289 2,306,522 1.2754 1.90%
2022-07-25 0 1.580 1.580 1.600 1.570 1.600 1,062,000 1,681,866 1.5837 1.249 1.249 1.265 1.242 1.265 1,342,942 1.2524 0.64%
2022-07-22 0 1.570 1.560 1.570 1.550 1.610 3,518,000 5,504,460 1.5647 1.242 1.234 1.242 1.226 1.273 4,448,653 1.2373 -2.48%
2022-07-21 0 1.610 1.600 1.610 1.600 1.660 676,000 1,098,600 1.6251 1.273 1.265 1.273 1.265 1.313 854,829 1.2852 -2.42%
2022-07-20 0 1.650 1.650 1.680 1.650 1.690 1,710,000 2,850,600 1.6670 1.305 1.305 1.329 1.305 1.336 2,162,364 1.3183 0.00%
2022-07-19 0 1.650 1.640 1.650 1.640 1.650 766,000 1,260,940 1.6461 1.305 1.297 1.305 1.297 1.305 968,638 1.3018 0.00%
2022-07-18 0 1.650 1.640 1.660 1.570 1.660 2,900,000 4,685,520 1.6157 1.305 1.297 1.313 1.242 1.313 3,667,167 1.2777 1.85%
2022-07-15 0 1.620 1.600 1.620 1.590 1.710 7,185,325 11,601,180 1.6146 1.281 1.265 1.281 1.257 1.352 9,086,134 1.2768 -4.14%
2022-07-14 0 1.690 1.690 1.700 1.650 1.720 2,210,000 3,712,760 1.6800 1.336 1.336 1.344 1.305 1.360 2,794,634 1.3285 -1.17%
2022-07-13 0 1.710 1.710 1.730 1.710 1.740 1,766,000 3,035,140 1.7187 1.352 1.352 1.368 1.352 1.376 2,233,178 1.3591 -1.16%
2022-07-12 0 1.730 1.710 1.730 1.710 1.750 2,766,000 4,782,580 1.7291 1.368 1.352 1.368 1.352 1.384 3,497,719 1.3673 -1.14%
2022-07-11 0 1.750 1.750 1.760 1.750 1.800 1,374,000 2,430,242 1.7687 1.384 1.384 1.392 1.384 1.423 1,737,479 1.3987 -2.23%
2022-07-08 0 1.790 1.790 1.800 1.790 1.830 3,572,000 6,449,720 1.8056 1.416 1.416 1.423 1.416 1.447 4,516,939 1.4279 -1.65%
2022-07-07 0 1.820 1.810 1.820 1.810 1.840 1,710,000 3,107,240 1.8171 1.439 1.431 1.439 1.431 1.455 2,162,364 1.4370 -0.55%
2022-07-06 0 1.830 1.830 1.840 1.830 1.900 2,740,000 5,080,240 1.8541 1.447 1.447 1.455 1.447 1.503 3,464,841 1.4662 -2.66%
2022-07-05 0 1.880 1.880 1.890 1.870 1.910 2,544,000 4,809,280 1.8904 1.487 1.487 1.495 1.479 1.510 3,216,991 1.4950 -1.05%
2022-07-04 0 1.900 1.900 1.910 1.900 1.910 3,314,000 6,316,580 1.9060 1.503 1.503 1.510 1.503 1.510 4,190,687 1.5073 -0.52%
2022-06-30 0 1.910 1.900 1.910 1.890 1.930 2,906,000 5,532,180 1.9037 1.510 1.503 1.510 1.495 1.526 3,674,755 1.5055 0.53%
2022-06-29 0 1.900 1.900 1.910 1.900 1.920 2,436,000 4,651,440 1.9095 1.503 1.503 1.510 1.503 1.518 3,080,421 1.5100 -1.04%
2022-06-28 0 1.920 1.900 1.920 1.890 1.920 2,394,000 4,559,430 1.9045 1.518 1.503 1.518 1.495 1.518 3,027,310 1.5061 1.05%
2022-06-27 0 1.900 1.890 1.900 1.890 1.930 5,274,000 10,069,700 1.9093 1.503 1.495 1.503 1.495 1.526 6,669,186 1.5099 -0.52%
2022-06-24 0 1.910 1.910 1.920 1.900 1.950 3,042,000 5,841,440 1.9203 1.510 1.510 1.518 1.503 1.542 3,846,732 1.5185 -1.55%
2022-06-23 0 1.940 1.940 1.960 1.900 1.960 2,918,000 5,628,720 1.9290 1.534 1.534 1.550 1.503 1.550 3,689,929 1.5254 2.65%
2022-06-22 0 1.890 1.890 1.900 1.890 1.960 3,190,000 6,146,360 1.9268 1.495 1.495 1.503 1.495 1.550 4,033,884 1.5237 -3.57%
2022-06-21 0 1.960 1.960 1.970 1.930 1.990 1,752,000 3,447,180 1.9676 1.550 1.550 1.558 1.526 1.574 2,215,475 1.5560 1.03%
2022-06-20 0 1.940 1.940 1.950 1.920 1.980 1,546,000 2,993,660 1.9364 1.534 1.534 1.542 1.518 1.566 1,954,980 1.5313 -2.02%
2022-06-17 0 1.980 1.940 1.980 1.930 1.990 2,750,000 5,401,070 1.9640 1.566 1.534 1.566 1.526 1.574 3,477,486 1.5532 0.51%
2022-06-16 0 1.970 1.970 1.980 1.960 2.040 3,942,000 7,842,140 1.9894 1.558 1.558 1.566 1.550 1.613 4,984,818 1.5732 -3.43%
2022-06-15 0 2.040 2.020 2.040 1.960 2.060 3,420,000 6,915,132 2.0220 1.613 1.597 1.613 1.550 1.629 4,324,728 1.5990 3.03%
2022-06-14 0 1.980 1.980 1.990 1.950 2.000 2,512,000 4,961,750 1.9752 1.566 1.566 1.574 1.542 1.582 3,176,526 1.5620 -1.49%
2022-06-13 0 2.010 1.990 2.010 1.980 2.040 2,556,000 5,131,788 2.0077 1.590 1.574 1.590 1.566 1.613 3,232,165 1.5877 0.00%
2022-06-10 0 2.100 2.100 2.110 2.070 2.110 1,874,150 3,920,252 2.0917 1.590 1.590 1.597 1.567 1.597 2,476,055 1.5833 0.00%
2022-06-09 0 2.100 2.090 2.100 2.080 2.130 3,422,000 7,180,200 2.0982 1.590 1.582 1.590 1.574 1.612 4,521,015 1.5882 -0.47%
2022-06-08 0 2.110 2.090 2.110 2.080 2.110 2,250,000 4,719,480 2.0975 1.597 1.582 1.597 1.574 1.597 2,972,614 1.5877 1.44%
2022-06-07 0 2.080 2.070 2.080 2.050 2.090 1,242,000 2,576,320 2.0743 1.574 1.567 1.574 1.552 1.582 1,640,883 1.5701 0.48%
2022-06-06 0 2.070 2.070 2.080 2.030 2.100 2,405,800 4,988,214 2.0734 1.567 1.567 1.574 1.537 1.590 3,178,451 1.5694 -0.96%
2022-06-02 0 2.090 2.090 2.100 2.080 2.140 1,072,000 2,252,900 2.1016 1.582 1.582 1.590 1.574 1.620 1,416,285 1.5907 -1.42%
2022-06-01 0 2.120 2.100 2.120 2.070 2.120 1,978,000 4,152,240 2.0992 1.605 1.590 1.605 1.567 1.605 2,613,258 1.5889 2.91%
2022-05-31 0 2.060 2.050 2.060 2.050 2.090 2,762,000 5,696,490 2.0625 1.559 1.552 1.559 1.552 1.582 3,649,049 1.5611 -0.96%
2022-05-30 0 2.080 2.050 2.080 2.030 2.100 4,130,000 8,526,520 2.0645 1.574 1.552 1.574 1.537 1.590 5,456,398 1.5627 0.00%
2022-05-27 0 2.080 2.070 2.080 2.060 2.100 1,418,000 2,947,310 2.0785 1.574 1.567 1.574 1.559 1.590 1,873,407 1.5732 0.00%
2022-05-26 0 2.080 2.070 2.080 2.050 2.120 2,132,000 4,426,580 2.0763 1.574 1.567 1.574 1.552 1.605 2,816,717 1.5715 1.46%
2022-05-25 0 2.050 2.050 2.060 2.030 2.060 676,000 1,385,360 2.0493 1.552 1.552 1.559 1.537 1.559 893,105 1.5512 0.49%
2022-05-24 0 2.040 2.030 2.040 2.020 2.090 1,782,000 3,678,800 2.0644 1.544 1.537 1.544 1.529 1.582 2,354,310 1.5626 -1.45%
2022-05-23 0 2.070 2.060 2.070 2.010 2.070 2,362,000 4,840,360 2.0493 1.567 1.559 1.567 1.521 1.567 3,120,584 1.5511 3.50%
2022-05-20 0 2.000 2.000 2.020 1.970 2.030 3,104,000 6,239,780 2.0102 1.514 1.514 1.529 1.491 1.537 4,100,886 1.5216 1.52%
2022-05-19 0 1.970 1.970 1.980 1.950 2.000 2,490,000 4,939,290 1.9837 1.491 1.491 1.499 1.476 1.514 3,289,693 1.5014 -1.99%
2022-05-18 0 2.010 1.990 2.010 1.930 2.010 3,354,022 6,663,468 1.9867 1.521 1.506 1.521 1.461 1.521 4,431,205 1.5038 3.08%
2022-05-17 0 1.950 1.940 1.950 1.920 1.960 4,948,000 9,565,060 1.9331 1.476 1.468 1.476 1.453 1.484 6,537,108 1.4632 1.56%
2022-05-16 0 1.920 1.920 1.940 1.900 1.950 5,944,000 11,390,940 1.9164 1.453 1.453 1.468 1.438 1.476 7,852,985 1.4505 -1.54%
2022-05-13 0 1.950 1.930 1.950 1.930 1.950 922,000 1,791,950 1.9435 1.476 1.461 1.476 1.461 1.476 1,218,111 1.4711 2.09%
2022-05-12 0 1.910 1.910 1.920 1.900 1.940 2,190,000 4,190,440 1.9134 1.446 1.446 1.453 1.438 1.468 2,893,344 1.4483 -1.55%
2022-05-11 0 1.940 1.930 1.940 1.930 2.030 6,462,000 12,922,460 1.9998 1.468 1.461 1.468 1.461 1.537 8,537,347 1.5136 0.52%
2022-05-10 0 1.930 1.920 1.930 1.870 1.940 2,286,000 4,349,680 1.9027 1.461 1.453 1.461 1.415 1.468 3,020,176 1.4402 -1.53%
2022-05-06 0 1.960 1.960 1.970 1.960 2.000 1,168,000 2,301,200 1.9702 1.484 1.484 1.491 1.484 1.514 1,543,117 1.4913 -4.39%
2022-05-05 0 2.050 2.010 2.050 2.010 2.070 2,250,160 4,554,327 2.0240 1.552 1.521 1.552 1.521 1.567 2,972,825 1.5320 -0.49%
2022-05-04 0 2.060 2.040 2.060 2.030 2.070 206,000 420,940 2.0434 1.559 1.544 1.559 1.537 1.567 272,159 1.5467 -0.48%
2022-05-03 0 2.070 2.070 2.080 2.040 2.090 358,000 740,820 2.0693 1.567 1.567 1.574 1.544 1.582 472,976 1.5663 -1.43%
2022-04-29 0 2.100 2.050 2.100 2.000 2.100 1,144,000 2,345,740 2.0505 1.590 1.552 1.590 1.514 1.590 1,511,409 1.5520 1.45%
2022-04-28 0 2.070 2.050 2.070 1.960 2.070 1,231,068 2,507,713 2.0370 1.567 1.552 1.567 1.484 1.567 1,626,440 1.5418 5.61%
2022-04-27 0 1.960 1.950 1.960 1.900 1.980 3,478,000 6,736,400 1.9369 1.484 1.476 1.484 1.438 1.499 4,595,000 1.4660 1.03%
2022-04-26 0 1.940 1.920 1.940 1.920 2.000 2,638,000 5,161,602 1.9566 1.468 1.453 1.468 1.453 1.514 3,485,224 1.4810 -1.02%
2022-04-25 0 1.960 1.960 1.970 1.940 2.100 5,686,000 11,374,460 2.0004 1.484 1.484 1.491 1.468 1.590 7,512,125 1.5141 -7.98%
2022-04-22 0 2.130 2.110 2.130 2.090 2.150 3,160,000 6,688,060 2.1165 1.612 1.597 1.612 1.582 1.627 4,174,871 1.6020 -0.47%
2022-04-21 0 2.140 2.140 2.150 2.130 2.220 3,542,000 7,657,740 2.1620 1.620 1.620 1.627 1.612 1.680 4,679,555 1.6364 -3.17%
2022-04-20 0 2.210 2.200 2.210 2.210 2.280 2,168,000 4,843,360 2.2340 1.673 1.665 1.673 1.673 1.726 2,864,279 1.6910 -2.64%
2022-04-19 0 2.270 2.260 2.270 2.230 2.300 1,436,000 3,246,620 2.2609 1.718 1.711 1.718 1.688 1.741 1,897,188 1.7113 0.00%
2022-04-14 0 2.270 2.250 2.280 2.260 2.300 1,814,000 4,130,120 2.2768 1.718 1.703 1.726 1.711 1.741 2,396,587 1.7233 1.79%
2022-04-13 0 2.230 2.230 2.240 2.210 2.260 1,416,000 3,170,880 2.2393 1.688 1.688 1.695 1.673 1.711 1,870,765 1.6950 0.45%
2022-04-12 0 2.220 2.220 2.230 2.210 2.270 5,918,000 13,162,780 2.2242 1.680 1.680 1.688 1.673 1.718 7,818,635 1.6835 -1.33%
2022-04-11 0 2.250 2.240 2.250 2.240 2.310 2,258,500 5,124,135 2.2688 1.703 1.695 1.703 1.695 1.748 2,983,844 1.7173 -3.85%
2022-04-08 0 2.340 2.340 2.350 2.280 2.350 1,804,000 4,181,340 2.3178 1.771 1.771 1.779 1.726 1.779 2,383,376 1.7544 1.74%
2022-04-07 0 2.300 2.300 2.310 2.290 2.400 3,870,000 9,014,340 2.3293 1.741 1.741 1.748 1.733 1.817 5,112,896 1.7631 -3.36%
2022-04-06 0 2.380 2.380 2.410 2.320 2.420 9,418,000 22,501,560 2.3892 1.801 1.801 1.824 1.756 1.832 12,442,701 1.8084 0.00%
2022-04-04 0 2.380 2.360 2.380 2.300 2.380 3,952,000 9,312,420 2.3564 1.801 1.786 1.801 1.741 1.801 5,221,231 1.7836 3.03%
2022-04-01 0 2.310 2.300 2.310 2.200 2.310 3,912,000 8,938,200 2.2848 1.748 1.741 1.748 1.665 1.748 5,168,384 1.7294 3.59%
2022-03-31 0 2.230 2.230 2.240 2.210 2.260 2,454,000 5,484,720 2.2350 1.688 1.688 1.695 1.673 1.711 3,242,131 1.6917 0.90%
2022-03-30 0 2.210 2.210 2.220 2.200 2.310 16,592,000 36,977,480 2.2286 1.673 1.673 1.680 1.665 1.748 21,920,714 1.6869 -8.68%
2022-03-29 0 2.420 2.410 2.420 2.360 2.420 2,846,000 6,809,040 2.3925 1.832 1.824 1.832 1.786 1.832 3,760,026 1.8109 0.00%
2022-03-28 0 2.420 2.410 2.430 2.320 2.430 4,766,100 11,438,162 2.3999 1.832 1.824 1.839 1.756 1.839 6,296,789 1.8165 1.26%
2022-03-25 0 2.390 2.380 2.390 2.310 2.440 10,684,000 25,379,420 2.3755 1.809 1.801 1.809 1.748 1.847 14,115,291 1.7980 3.91%
2022-03-24 0 2.300 2.290 2.300 2.280 2.340 4,358,392 10,057,981 2.3077 1.741 1.733 1.741 1.726 1.771 5,758,140 1.7467 0.88%
2022-03-23 0 2.280 2.250 2.280 2.250 2.310 2,616,000 5,951,660 2.2751 1.726 1.703 1.726 1.703 1.748 3,456,159 1.7220 0.44%
2022-03-22 0 2.270 2.270 2.280 2.220 2.300 2,696,000 6,118,250 2.2694 1.718 1.718 1.726 1.680 1.741 3,561,852 1.7177 2.25%
2022-03-21 0 2.220 2.210 2.230 2.190 2.280 2,138,000 4,760,140 2.2264 1.680 1.673 1.688 1.658 1.726 2,824,644 1.6852 -0.89%
2022-03-18 0 2.240 2.240 2.250 2.130 2.240 7,702,000 16,938,080 2.1992 1.695 1.695 1.703 1.612 1.695 10,175,587 1.6646 4.19%
2022-03-17 0 2.150 2.140 2.150 2.040 2.150 5,162,000 10,839,740 2.0999 1.627 1.620 1.627 1.544 1.627 6,819,837 1.5894 7.50%
2022-03-16 0 2.000 1.990 2.000 1.900 2.030 7,284,000 14,323,260 1.9664 1.514 1.506 1.514 1.438 1.537 9,623,342 1.4884 5.26%
2022-03-15 0 1.900 1.890 1.900 1.880 2.040 7,580,000 14,827,660 1.9562 1.438 1.431 1.438 1.423 1.544 10,014,405 1.4806 -7.77%
2022-03-14 0 2.060 2.060 2.070 2.040 2.200 5,664,000 11,875,020 2.0966 1.559 1.559 1.567 1.544 1.665 7,483,060 1.5869 -6.79%
2022-03-11 0 2.210 2.200 2.210 2.110 2.210 2,006,000 4,335,320 2.1612 1.673 1.665 1.673 1.597 1.673 2,650,250 1.6358 1.38%
2022-03-10 0 2.180 2.180 2.190 2.160 2.210 1,154,000 2,521,560 2.1851 1.650 1.650 1.658 1.635 1.673 1,524,621 1.6539 0.93%
2022-03-09 0 2.160 2.140 2.160 2.080 2.220 2,616,000 5,585,860 2.1353 1.635 1.620 1.635 1.574 1.680 3,456,159 1.6162 0.00%
2022-03-08 0 2.160 2.150 2.160 2.140 2.290 5,900,000 12,983,960 2.2007 1.635 1.627 1.635 1.620 1.733 7,794,854 1.6657 -4.42%
2022-03-07 0 2.260 2.260 2.270 2.260 2.340 4,658,000 10,663,690 2.2893 1.711 1.711 1.718 1.711 1.771 6,153,971 1.7328 -4.24%
2022-03-04 0 2.360 2.350 2.360 2.320 2.420 3,130,000 7,408,500 2.3669 1.786 1.779 1.786 1.756 1.832 4,135,236 1.7916 -1.26%
2022-03-03 0 2.390 2.380 2.390 2.320 2.390 3,536,000 8,352,260 2.3621 1.809 1.801 1.809 1.756 1.809 4,671,628 1.7879 3.91%
2022-03-02 0 2.300 2.300 2.310 2.290 2.380 2,936,900 6,841,094 2.3294 1.741 1.741 1.748 1.733 1.801 3,880,120 1.7631 -2.54%
2022-03-01 0 2.360 2.360 2.370 2.300 2.380 4,848,000 11,325,240 2.3361 1.786 1.786 1.794 1.741 1.801 6,404,992 1.7682 3.96%
2022-02-28 0 2.270 2.230 2.270 2.200 2.310 9,774,000 21,911,560 2.2418 1.718 1.688 1.718 1.665 1.748 12,913,034 1.6969 -1.73%
2022-02-25 0 2.310 2.310 2.320 2.300 2.360 3,330,000 7,747,460 2.3266 1.748 1.748 1.756 1.741 1.786 4,399,468 1.7610 -2.12%
2022-02-24 0 2.360 2.340 2.370 2.320 2.440 6,722,000 16,024,360 2.3839 1.786 1.771 1.794 1.756 1.847 8,880,849 1.8044 -0.42%
2022-02-23 0 2.370 2.360 2.370 2.340 2.370 1,730,000 4,066,080 2.3503 1.794 1.786 1.794 1.771 1.794 2,285,610 1.7790 0.85%
2022-02-22 0 2.350 2.350 2.370 2.320 2.390 1,526,000 3,581,440 2.3469 1.779 1.779 1.794 1.756 1.809 2,016,093 1.7764 -2.49%
2022-02-21 0 2.410 2.400 2.410 2.390 2.420 676,000 1,628,520 2.4091 1.824 1.817 1.824 1.809 1.832 893,105 1.8234 -0.41%
2022-02-18 0 2.420 2.390 2.420 2.400 2.450 2,908,000 7,047,080 2.4233 1.832 1.809 1.832 1.817 1.854 3,841,938 1.8343 0.00%
2022-02-17 0 2.420 2.420 2.430 2.400 2.440 1,530,000 3,707,280 2.4231 1.832 1.832 1.839 1.817 1.847 2,021,377 1.8340 0.00%
2022-02-16 0 2.420 2.390 2.420 2.370 2.450 3,250,000 7,806,100 2.4019 1.832 1.809 1.832 1.794 1.854 4,293,775 1.8180 2.54%
2022-02-15 0 2.360 2.350 2.360 2.350 2.420 3,652,000 8,659,100 2.3711 1.786 1.779 1.786 1.779 1.832 4,824,882 1.7947 -2.48%
2022-02-14 0 2.420 2.410 2.440 2.400 2.480 3,850,000 9,391,622 2.4394 1.832 1.824 1.847 1.817 1.877 5,086,472 1.8464 -2.81%
2022-02-11 0 2.490 2.460 2.490 2.440 2.540 2,760,000 6,874,340 2.4907 1.885 1.862 1.885 1.847 1.923 3,646,406 1.8852 -0.40%
2022-02-10 0 2.500 2.490 2.500 2.440 2.510 2,888,000 7,169,638 2.4826 1.892 1.885 1.892 1.847 1.900 3,815,515 1.8791 0.40%
2022-02-09 0 2.490 2.480 2.490 2.390 2.510 11,298,000 27,819,054 2.4623 1.885 1.877 1.885 1.809 1.900 14,926,485 1.8637 5.06%
2022-02-08 0 2.370 2.360 2.370 2.300 2.400 3,560,000 8,396,390 2.3585 1.794 1.786 1.794 1.741 1.817 4,703,336 1.7852 1.28%
2022-02-07 0 2.340 2.340 2.350 2.240 2.440 3,786,000 8,944,660 2.3626 1.771 1.771 1.779 1.695 1.847 5,001,918 1.7882 0.00%
2022-02-04 0 2.340 2.320 2.340 2.290 2.340 1,090,000 2,525,560 2.3170 1.771 1.756 1.771 1.733 1.771 1,440,066 1.7538 2.63%
2022-01-31 0 2.280 2.280 2.320 2.250 2.310 288,000 659,260 2.2891 1.726 1.726 1.756 1.703 1.748 380,495 1.7326 1.79%
2022-01-28 0 2.240 2.240 2.250 2.230 2.300 1,856,000 4,182,960 2.2538 1.695 1.695 1.703 1.688 1.741 2,452,076 1.7059 -2.61%
2022-01-27 0 2.300 2.290 2.310 2.280 2.330 962,000 2,214,760 2.3022 1.741 1.733 1.748 1.726 1.764 1,270,958 1.7426 -2.13%
2022-01-26 0 2.350 2.350 2.360 2.330 2.380 802,000 1,886,980 2.3528 1.779 1.779 1.786 1.764 1.801 1,059,572 1.7809 -0.42%
2022-01-25 0 2.360 2.350 2.360 2.330 2.450 3,596,000 8,545,080 2.3763 1.786 1.779 1.786 1.764 1.854 4,750,897 1.7986 -3.67%
2022-01-24 0 2.450 2.440 2.450 2.410 2.480 4,802,000 11,761,000 2.4492 1.854 1.847 1.854 1.824 1.877 6,344,218 1.8538 -0.81%
2022-01-21 0 2.470 2.470 2.480 2.450 2.490 2,084,000 5,156,750 2.4744 1.870 1.870 1.877 1.854 1.885 2,753,301 1.8729 -0.40%
2022-01-20 0 2.480 2.470 2.480 2.450 2.530 3,740,000 9,266,700 2.4777 1.877 1.870 1.877 1.854 1.915 4,941,145 1.8754 -1.20%
2022-01-19 0 2.510 2.490 2.510 2.470 2.540 4,094,000 10,277,860 2.5105 1.900 1.885 1.900 1.870 1.923 5,408,836 1.9002 1.62%
2022-01-18 0 2.470 2.450 2.480 2.400 2.500 3,344,000 8,216,280 2.4570 1.870 1.854 1.877 1.817 1.892 4,417,965 1.8597 2.07%
2022-01-17 0 2.420 2.400 2.420 2.390 2.440 2,320,000 5,584,280 2.4070 1.832 1.817 1.832 1.809 1.847 3,065,095 1.8219 -1.22%
2022-01-14 0 2.450 2.430 2.450 2.430 2.470 1,010,310 2,469,696 2.4445 1.854 1.839 1.854 1.839 1.870 1,334,783 1.8503 0.00%
2022-01-13 0 2.450 2.440 2.450 2.430 2.520 2,328,000 5,749,030 2.4695 1.854 1.847 1.854 1.839 1.907 3,075,664 1.8692 -0.81%
2022-01-12 0 2.470 2.460 2.470 2.450 2.530 1,660,000 4,095,000 2.4669 1.870 1.862 1.870 1.854 1.915 2,193,128 1.8672 -1.20%
2022-01-11 0 2.500 2.470 2.500 2.460 2.540 4,666,000 11,656,720 2.4982 1.892 1.870 1.892 1.862 1.923 6,164,540 1.8909 0.81%
2022-01-10 0 2.480 2.460 2.480 2.420 2.590 9,363,100 23,566,200 2.5169 1.877 1.862 1.877 1.832 1.960 12,370,169 1.9051 1.22%
2022-01-07 0 2.450 2.440 2.450 2.360 2.460 2,382,000 5,766,042 2.4207 1.854 1.847 1.854 1.786 1.862 3,147,007 1.8322 1.66%
2022-01-06 0 2.410 2.400 2.410 2.360 2.430 1,762,000 4,217,340 2.3935 1.824 1.817 1.824 1.786 1.839 2,327,887 1.8117 0.84%
2022-01-05 0 2.390 2.350 2.390 2.280 2.500 7,790,000 18,318,342 2.3515 1.809 1.779 1.809 1.726 1.892 10,291,849 1.7799 -2.45%
2022-01-04 0 2.450 2.440 2.470 2.320 2.540 14,358,000 35,406,670 2.4660 1.854 1.847 1.870 1.756 1.923 18,969,239 1.8665 3.81%
2022-01-03 0 2.360 2.350 2.360 2.290 2.360 652,000 1,525,250 2.3393 1.786 1.779 1.786 1.733 1.786 861,397 1.7707 0.43%
2021-12-31 0 2.350 2.350 2.360 2.240 2.370 1,792,000 4,162,960 2.3231 1.779 1.779 1.786 1.695 1.794 2,367,522 1.7584 2.17%
2021-12-30 0 2.300 2.290 2.300 2.250 2.310 1,110,000 2,541,960 2.2901 1.741 1.733 1.741 1.703 1.748 1,466,489 1.7334 0.88%
2021-12-29 0 2.280 2.270 2.280 2.220 2.280 394,000 887,760 2.2532 1.726 1.718 1.726 1.680 1.726 520,538 1.7055 1.33%
2021-12-28 0 2.250 2.250 2.260 2.240 2.300 1,736,000 3,913,620 2.2544 1.703 1.703 1.711 1.695 1.741 2,293,537 1.7064 -2.17%
2021-12-24 0 2.300 2.270 2.300 2.250 2.300 888,000 2,026,920 2.2826 1.741 1.718 1.741 1.703 1.741 1,173,192 1.7277 0.44%
2021-12-23 0 2.290 2.270 2.290 2.230 2.310 3,403,974 7,709,975 2.2650 1.733 1.718 1.733 1.688 1.748 4,497,200 1.7144 2.23%
2021-12-22 0 2.240 2.240 2.250 2.180 2.250 2,012,000 4,459,040 2.2162 1.695 1.695 1.703 1.650 1.703 2,658,177 1.6775 2.28%
2021-12-21 0 2.190 2.190 2.200 2.170 2.190 783,000 1,707,488 2.1807 1.658 1.658 1.665 1.642 1.658 1,034,470 1.6506 0.92%
2021-12-20 0 2.170 2.170 2.180 2.170 2.240 5,388,000 11,793,700 2.1889 1.642 1.642 1.650 1.642 1.695 7,118,419 1.6568 -2.69%
2021-12-17 0 2.230 2.210 2.230 2.150 2.250 10,090,000 22,306,080 2.2107 1.688 1.673 1.688 1.627 1.703 13,330,521 1.6733 4.69%
2021-12-16 0 2.130 2.130 2.140 2.090 2.150 2,146,000 4,554,096 2.1221 1.612 1.612 1.620 1.582 1.627 2,835,213 1.6063 1.43%
2021-12-15 0 2.100 2.100 2.110 2.070 2.110 1,958,000 4,103,324 2.0957 1.590 1.590 1.597 1.567 1.597 2,586,835 1.5862 1.45%
2021-12-14 0 2.070 2.070 2.080 2.040 2.140 5,196,600 10,858,915 2.0896 1.567 1.567 1.574 1.544 1.620 6,865,549 1.5817 -1.43%
2021-12-13 0 2.100 2.100 2.110 2.100 2.170 4,536,276 9,627,588 2.1224 1.590 1.590 1.597 1.590 1.642 5,993,154 1.6064 -2.33%
2021-12-10 0 2.150 2.130 2.160 2.130 2.200 1,876,000 4,065,310 2.1670 1.627 1.612 1.635 1.612 1.665 2,478,499 1.6402 -2.27%
2021-12-09 0 2.200 2.190 2.200 2.190 2.230 1,332,000 2,937,300 2.2052 1.665 1.658 1.665 1.658 1.688 1,759,787 1.6691 -0.45%
2021-12-08 0 2.210 2.210 2.220 2.160 2.240 2,835,456 6,220,919 2.1940 1.673 1.673 1.680 1.635 1.695 3,746,096 1.6606 -0.45%
2021-12-07 0 2.220 2.200 2.220 2.170 2.230 1,474,000 3,233,780 2.1939 1.680 1.665 1.680 1.642 1.688 1,947,392 1.6606 1.37%
2021-12-06 0 2.190 2.170 2.190 2.170 2.280 2,360,000 5,223,956 2.2135 1.658 1.642 1.658 1.642 1.726 3,117,942 1.6755 -1.35%
2021-12-03 0 2.220 2.210 2.220 2.170 2.230 1,718,000 3,790,620 2.2064 1.680 1.673 1.680 1.642 1.688 2,269,756 1.6701 0.91%
2021-12-02 0 2.200 2.170 2.210 2.150 2.200 2,142,000 4,668,640 2.1796 1.665 1.642 1.673 1.627 1.665 2,829,928 1.6497 1.85%
2021-12-01 0 2.160 2.150 2.160 2.060 2.170 1,838,000 3,924,220 2.1350 1.635 1.627 1.635 1.559 1.642 2,428,295 1.6160 4.35%
2021-11-30 0 2.070 2.070 2.080 2.040 2.120 2,750,000 5,713,700 2.0777 1.567 1.567 1.574 1.544 1.605 3,633,195 1.5726 -1.90%
2021-11-29 0 2.110 2.110 2.120 2.100 2.200 2,204,000 4,723,040 2.1429 1.597 1.597 1.605 1.590 1.665 2,911,840 1.6220 -2.76%
2021-11-26 0 2.170 2.160 2.170 2.160 2.210 1,804,000 3,938,200 2.1830 1.642 1.635 1.642 1.635 1.673 2,383,376 1.6524 -1.81%
2021-11-25 0 2.210 2.200 2.210 2.200 2.250 1,582,000 3,509,080 2.2181 1.673 1.665 1.673 1.665 1.703 2,090,078 1.6789 0.00%
2021-11-24 0 2.210 2.200 2.210 2.190 2.370 13,594,000 30,489,820 2.2429 1.673 1.665 1.673 1.658 1.794 17,959,872 1.6977 2.31%
2021-11-23 0 2.160 2.160 2.180 2.120 2.200 2,970,000 6,443,660 2.1696 1.635 1.635 1.650 1.605 1.665 3,923,850 1.6422 1.89%
2021-11-22 0 2.120 2.120 2.140 2.110 2.170 1,936,000 4,133,101 2.1349 1.605 1.605 1.620 1.597 1.642 2,557,769 1.6159 -0.47%
2021-11-19 0 2.130 2.130 2.150 2.100 2.170 1,625,040 3,459,764 2.1290 1.612 1.612 1.627 1.590 1.642 2,146,941 1.6115 1.43%
2021-11-18 0 2.100 2.100 2.110 2.100 2.150 1,690,000 3,583,940 2.1207 1.590 1.590 1.597 1.590 1.627 2,232,763 1.6052 -1.87%
2021-11-17 0 2.140 2.130 2.140 2.120 2.150 606,000 1,295,680 2.1381 1.620 1.612 1.620 1.605 1.627 800,624 1.6183 -0.93%
2021-11-16 0 2.160 2.150 2.160 2.110 2.160 664,000 1,418,380 2.1361 1.635 1.627 1.635 1.597 1.635 877,251 1.6168 1.89%
2021-11-15 0 2.120 2.110 2.120 2.100 2.140 968,000 2,047,720 2.1154 1.605 1.597 1.605 1.590 1.620 1,278,884 1.6012 -1.85%
2021-11-12 0 2.160 2.140 2.160 2.130 2.200 906,000 1,950,640 2.1530 1.635 1.620 1.635 1.612 1.665 1,196,972 1.6296 0.00%
2021-11-11 0 2.160 2.160 2.170 2.090 2.170 1,572,000 3,375,520 2.1473 1.635 1.635 1.642 1.582 1.642 2,076,866 1.6253 2.86%
2021-11-10 0 2.100 2.090 2.100 2.030 2.120 1,562,000 3,225,860 2.0652 1.590 1.582 1.590 1.537 1.605 2,063,655 1.5632 0.00%
2021-11-09 0 2.100 2.100 2.120 2.080 2.130 1,032,000 2,163,300 2.0962 1.590 1.590 1.605 1.574 1.612 1,363,439 1.5866 0.96%
2021-11-08 0 2.080 2.070 2.080 2.020 2.110 2,038,000 4,238,420 2.0797 1.574 1.567 1.574 1.529 1.597 2,692,527 1.5741 2.46%
2021-11-05 0 2.030 2.020 2.030 2.020 2.110 3,352,000 6,837,730 2.0399 1.537 1.529 1.537 1.529 1.597 4,428,534 1.5440 -3.33%
2021-11-04 0 2.100 2.090 2.100 2.080 2.130 1,412,000 2,964,060 2.0992 1.590 1.582 1.590 1.574 1.612 1,865,480 1.5889 -0.47%
2021-11-03 0 2.110 2.110 2.120 2.070 2.140 2,481,785 5,218,134 2.1026 1.597 1.597 1.605 1.567 1.620 3,278,839 1.5915 -0.47%
2021-11-02 0 2.120 2.100 2.120 2.090 2.210 2,468,000 5,271,300 2.1359 1.605 1.590 1.605 1.582 1.673 3,260,627 1.6167 -1.40%
2021-11-01 0 2.150 2.150 2.170 2.140 2.200 2,852,000 6,162,180 2.1607 1.627 1.627 1.642 1.620 1.665 3,767,953 1.6354 -2.27%
2021-10-29 0 2.200 2.190 2.200 2.160 2.210 3,064,000 6,671,720 2.1775 1.665 1.658 1.665 1.635 1.673 4,048,039 1.6481 0.46%
2021-10-28 0 2.190 2.160 2.190 2.150 2.260 6,502,000 14,166,780 2.1788 1.658 1.635 1.658 1.627 1.711 8,590,193 1.6492 -3.10%
2021-10-27 0 2.260 2.260 2.270 2.230 2.290 2,900,000 6,565,080 2.2638 1.711 1.711 1.718 1.688 1.733 3,831,369 1.7135 -2.16%
2021-10-26 0 2.310 2.290 2.310 2.280 2.350 2,856,000 6,581,860 2.3046 1.748 1.733 1.748 1.726 1.779 3,773,238 1.7444 -1.70%
2021-10-25 0 2.350 2.350 2.360 2.340 2.370 812,000 1,914,660 2.3580 1.779 1.779 1.786 1.771 1.794 1,072,783 1.7848 0.86%
2021-10-22 0 2.330 2.330 2.350 2.300 2.360 2,284,000 5,313,520 2.3264 1.764 1.764 1.779 1.741 1.786 3,017,533 1.7609 -0.85%
2021-10-21 0 2.350 2.350 2.360 2.340 2.410 2,720,000 6,473,220 2.3799 1.779 1.779 1.786 1.771 1.824 3,593,560 1.8013 0.00%
2021-10-20 0 2.350 2.350 2.360 2.340 2.380 1,978,000 4,669,480 2.3607 1.779 1.779 1.786 1.771 1.801 2,613,258 1.7868 -2.08%
2021-10-19 0 2.400 2.390 2.400 2.380 2.410 1,126,000 2,700,560 2.3984 1.817 1.809 1.817 1.801 1.824 1,487,628 1.8153 0.42%
2021-10-18 0 2.390 2.390 2.400 2.340 2.410 2,141,560 5,105,304 2.3839 1.809 1.809 1.817 1.771 1.824 2,829,347 1.8044 2.14%
2021-10-15 0 2.340 2.330 2.340 2.260 2.340 4,062,000 9,348,374 2.3014 1.771 1.764 1.771 1.711 1.771 5,366,559 1.7420 0.43%
2021-10-12 0 2.330 2.330 2.350 2.310 2.380 4,138,000 9,688,570 2.3414 1.764 1.764 1.779 1.748 1.801 5,466,967 1.7722 0.00%
2021-10-11 0 2.330 2.330 2.340 2.310 2.380 2,536,000 5,924,540 2.3362 1.764 1.764 1.771 1.748 1.801 3,350,466 1.7683 -1.27%
2021-10-08 0 2.360 2.360 2.370 2.340 2.440 7,600,000 17,951,260 2.3620 1.786 1.786 1.794 1.771 1.847 10,040,829 1.7878 -2.48%
2021-10-07 0 2.420 2.410 2.420 2.360 2.430 1,261,100 3,023,026 2.3971 1.832 1.824 1.832 1.786 1.839 1,666,117 1.8144 2.54%
2021-10-06 0 2.360 2.360 2.370 2.330 2.410 4,038,400 9,550,820 2.3650 1.786 1.786 1.794 1.764 1.824 5,335,379 1.7901 -1.67%
2021-10-05 0 2.400 2.390 2.400 2.340 2.450 3,976,000 9,556,020 2.4034 1.817 1.809 1.817 1.771 1.854 5,252,939 1.8192 1.69%
2021-10-04 0 2.360 2.360 2.380 2.340 2.420 2,018,000 4,792,840 2.3750 1.786 1.786 1.801 1.771 1.832 2,666,104 1.7977 -2.07%
2021-09-30 0 2.410 2.410 2.430 2.330 2.430 1,794,000 4,286,780 2.3895 1.824 1.824 1.839 1.764 1.839 2,370,164 1.8086 1.69%
2021-09-29 0 2.370 2.370 2.400 2.350 2.460 4,072,000 9,711,260 2.3849 1.794 1.794 1.817 1.779 1.862 5,379,770 1.8051 -2.87%
2021-09-28 0 2.440 2.440 2.460 2.360 2.490 6,446,000 15,776,030 2.4474 1.847 1.847 1.862 1.786 1.885 8,516,208 1.8525 3.39%
2021-09-27 0 2.360 2.360 2.370 2.350 2.440 5,086,000 12,124,240 2.3838 1.786 1.786 1.794 1.779 1.847 6,719,428 1.8044 -2.88%
2021-09-24 0 2.430 2.430 2.440 2.420 2.570 7,370,000 18,163,100 2.4645 1.839 1.839 1.847 1.832 1.945 9,736,962 1.8654 -5.45%
2021-09-23 0 2.570 2.570 2.580 2.530 2.670 6,164,000 15,978,120 2.5922 1.945 1.945 1.953 1.915 2.021 8,143,641 1.9620 1.18%
2021-09-21 0 2.540 2.520 2.540 2.420 2.540 3,292,000 8,151,880 2.4763 1.923 1.907 1.923 1.832 1.923 4,349,264 1.8743 2.42%
2021-09-20 0 2.480 2.460 2.480 2.430 2.610 6,944,000 17,103,500 2.4631 1.877 1.862 1.877 1.839 1.976 9,174,147 1.8643 -4.25%
2021-09-17 0 2.590 2.590 2.600 2.560 2.690 8,054,882 20,989,937 2.6059 1.960 1.960 1.968 1.938 2.036 10,641,801 1.9724 -4.07%
2021-09-16 0 2.700 2.670 2.700 2.640 2.840 6,626,000 18,028,600 2.7209 2.044 2.021 2.044 1.998 2.150 8,754,017 2.0595 -3.23%
2021-09-15 0 2.790 2.780 2.790 2.710 2.840 7,152,000 19,907,490 2.7835 2.112 2.104 2.112 2.051 2.150 9,448,948 2.1068 0.36%
2021-09-14 0 2.780 2.770 2.790 2.750 2.960 9,708,000 27,490,960 2.8318 2.104 2.097 2.112 2.082 2.240 12,825,838 2.1434 -6.71%
2021-09-13 0 2.980 2.970 2.980 2.910 3.040 7,112,000 21,096,490 2.9663 2.256 2.248 2.256 2.203 2.301 9,396,102 2.2452 0.34%
2021-09-10 0 3.120 3.110 3.120 3.100 3.240 10,798,800 33,995,922 3.1481 2.248 2.241 2.248 2.234 2.334 14,987,514 2.2683 -2.80%
2021-09-09 0 3.210 3.200 3.210 3.090 3.260 14,117,003 45,302,329 3.2091 2.313 2.306 2.313 2.226 2.349 19,592,805 2.3122 2.88%
2021-09-08 0 3.120 3.110 3.120 3.110 3.230 9,936,400 31,463,672 3.1665 2.248 2.241 2.248 2.241 2.327 13,790,600 2.2815 -2.19%
2021-09-07 0 3.190 3.170 3.190 3.030 3.200 20,675,400 65,042,484 3.1459 2.298 2.284 2.298 2.183 2.306 28,695,119 2.2667 5.28%
2021-09-06 0 3.030 3.020 3.030 2.910 3.050 16,194,000 48,447,660 2.9917 2.183 2.176 2.183 2.097 2.198 22,475,442 2.1556 4.48%
2021-09-03 0 2.900 2.900 2.920 2.880 3.010 8,752,000 25,616,880 2.9270 2.090 2.090 2.104 2.075 2.169 12,146,787 2.1089 -1.36%
2021-09-02 0 2.940 2.930 2.940 2.860 2.980 22,432,000 65,823,900 2.9344 2.118 2.111 2.118 2.061 2.147 31,133,081 2.1143 3.89%
2021-09-01 0 2.830 2.820 2.830 2.760 3.020 18,109,279 51,736,600 2.8569 2.039 2.032 2.039 1.989 2.176 25,133,633 2.0585 -1.74%
2021-08-31 0 2.880 2.850 2.880 2.650 2.880 16,204,000 45,001,220 2.7772 2.075 2.053 2.075 1.909 2.075 22,489,321 2.0010 7.06%
2021-08-30 0 2.690 2.690 2.700 2.580 2.690 4,752,000 12,602,356 2.6520 1.938 1.938 1.945 1.859 1.938 6,595,239 1.9108 4.26%
2021-08-27 0 2.580 2.550 2.580 2.530 2.600 1,740,000 4,452,840 2.5591 1.859 1.837 1.859 1.823 1.873 2,414,923 1.8439 0.39%
2021-08-26 0 2.570 2.570 2.580 2.480 2.630 7,764,000 19,989,902 2.5747 1.852 1.852 1.859 1.787 1.895 10,775,555 1.8551 3.21%
2021-08-25 0 2.490 2.480 2.490 2.400 2.490 1,932,000 4,732,070 2.4493 1.794 1.787 1.794 1.729 1.794 2,681,398 1.7648 2.05%
2021-08-24 0 2.440 2.430 2.440 2.390 2.450 2,040,000 4,950,860 2.4269 1.758 1.751 1.758 1.722 1.765 2,831,289 1.7486 2.09%
2021-08-23 0 2.390 2.390 2.400 2.370 2.400 3,438,000 8,223,500 2.3919 1.722 1.722 1.729 1.708 1.729 4,771,556 1.7234 0.00%
2021-08-20 0 2.390 2.380 2.390 2.340 2.410 4,222,000 10,044,340 2.3790 1.722 1.715 1.722 1.686 1.736 5,859,659 1.7142 -1.65%
2021-08-19 0 2.430 2.400 2.430 2.380 2.560 10,960,000 26,583,560 2.4255 1.751 1.729 1.751 1.715 1.845 15,211,242 1.7476 -5.08%
2021-08-18 0 2.560 2.560 2.570 2.560 2.630 2,836,000 7,330,160 2.5847 1.845 1.845 1.852 1.845 1.895 3,936,048 1.8623 -1.16%
2021-08-17 0 2.590 2.570 2.590 2.540 2.700 3,794,000 9,850,070 2.5962 1.866 1.852 1.866 1.830 1.945 5,265,643 1.8706 -3.72%
2021-08-16 0 2.690 2.680 2.690 2.650 2.710 4,378,000 11,731,716 2.6797 1.938 1.931 1.938 1.909 1.953 6,076,169 1.9308 1.13%
2021-08-13 0 2.660 2.660 2.670 2.600 2.810 17,466,000 47,146,520 2.6993 1.917 1.917 1.924 1.873 2.025 24,240,834 1.9449 8.13%
2021-08-12 0 2.460 2.450 2.460 2.450 2.550 5,516,000 13,771,800 2.4967 1.772 1.765 1.772 1.765 1.837 7,655,585 1.7989 -0.40%
2021-08-11 0 2.470 2.450 2.470 2.360 2.470 4,577,386 11,148,675 2.4356 1.780 1.765 1.780 1.700 1.780 6,352,895 1.7549 4.22%
2021-08-10 0 2.370 2.360 2.370 2.320 2.370 3,318,000 7,791,950 2.3484 1.708 1.700 1.708 1.672 1.708 4,605,009 1.6921 1.72%
2021-08-09 0 2.330 2.320 2.330 2.300 2.350 2,004,000 4,668,120 2.3294 1.679 1.672 1.679 1.657 1.693 2,781,326 1.6784 -0.85%
2021-08-06 0 2.350 2.340 2.350 2.320 2.360 1,202,000 2,815,960 2.3427 1.693 1.686 1.693 1.672 1.700 1,668,240 1.6880 -0.42%
2021-08-05 0 2.360 2.350 2.360 2.340 2.430 1,690,000 4,027,700 2.3833 1.700 1.693 1.700 1.686 1.751 2,345,529 1.7172 -3.67%
2021-08-04 0 2.450 2.440 2.450 2.330 2.450 2,922,000 7,011,820 2.3997 1.765 1.758 1.765 1.679 1.765 4,055,406 1.7290 4.70%
2021-08-03 0 2.340 2.330 2.340 2.310 2.410 3,992,000 9,292,790 2.3279 1.686 1.679 1.686 1.664 1.736 5,540,445 1.6773 -2.90%
2021-08-02 0 2.410 2.400 2.410 2.300 2.500 5,260,000 12,489,400 2.3744 1.736 1.729 1.736 1.657 1.801 7,300,286 1.7108 -3.21%
2021-07-30 0 2.490 2.470 2.490 2.380 2.530 6,974,554 17,115,442 2.4540 1.794 1.780 1.794 1.715 1.823 9,679,893 1.7681 3.32%
2021-07-29 0 2.410 2.400 2.410 2.350 2.420 2,228,000 5,319,650 2.3876 1.736 1.729 1.736 1.693 1.744 3,092,212 1.7203 2.99%
2021-07-28 0 2.340 2.330 2.340 2.300 2.420 2,882,000 6,755,460 2.3440 1.686 1.679 1.686 1.657 1.744 3,999,890 1.6889 -0.85%
2021-07-27 0 2.360 2.340 2.360 2.320 2.550 7,163,000 17,344,240 2.4214 1.700 1.686 1.700 1.672 1.837 9,941,435 1.7446 -4.45%
2021-07-26 0 2.470 2.450 2.480 2.460 2.560 3,728,000 9,307,080 2.4965 1.780 1.765 1.787 1.772 1.845 5,174,043 1.7988 -3.89%
2021-07-23 0 2.570 2.560 2.570 2.410 2.620 14,578,000 37,629,108 2.5812 1.852 1.845 1.852 1.736 1.888 20,232,617 1.8598 5.76%
2021-07-22 0 2.430 2.410 2.430 2.320 2.440 1,807,111 4,345,879 2.4049 1.751 1.736 1.751 1.672 1.758 2,508,066 1.7328 4.29%
2021-07-21 0 2.330 2.330 2.340 2.280 2.360 2,374,990 5,520,897 2.3246 1.679 1.679 1.686 1.643 1.700 3,296,218 1.6749 2.19%
2021-07-20 0 2.280 2.280 2.310 2.250 2.360 3,773,000 8,604,710 2.2806 1.643 1.643 1.664 1.621 1.700 5,236,498 1.6432 -4.60%
2021-07-19 0 2.390 2.380 2.390 2.390 2.480 4,238,000 10,355,440 2.4435 1.722 1.715 1.722 1.722 1.787 5,881,865 1.7606 -2.85%
2021-07-16 0 2.460 2.450 2.460 2.370 2.470 4,042,000 9,901,420 2.4496 1.772 1.765 1.772 1.708 1.780 5,609,839 1.7650 2.50%
2021-07-15 0 2.400 2.370 2.400 2.270 2.400 3,660,000 8,623,780 2.3562 1.729 1.708 1.729 1.636 1.729 5,079,666 1.6977 5.26%
2021-07-14 0 2.280 2.280 2.290 2.280 2.380 2,312,000 5,331,040 2.3058 1.643 1.643 1.650 1.643 1.715 3,208,795 1.6614 -3.39%
2021-07-13 0 2.360 2.360 2.370 2.320 2.370 1,702,000 3,991,960 2.3455 1.700 1.700 1.708 1.672 1.708 2,362,184 1.6899 1.29%
2021-07-12 0 2.330 2.330 2.340 2.300 2.350 3,002,000 6,989,770 2.3284 1.679 1.679 1.686 1.657 1.693 4,166,437 1.6776 1.30%
2021-07-09 0 2.300 2.300 2.310 2.200 2.310 2,224,000 5,034,560 2.2637 1.657 1.657 1.664 1.585 1.664 3,086,661 1.6311 2.22%
2021-07-08 0 2.250 2.250 2.260 2.240 2.350 3,508,000 7,999,700 2.2804 1.621 1.621 1.628 1.614 1.693 4,868,708 1.6431 -4.26%
2021-07-07 0 2.350 2.330 2.350 2.290 2.350 2,332,000 5,395,470 2.3137 1.693 1.679 1.693 1.650 1.693 3,236,553 1.6670 0.86%
2021-07-06 0 2.330 2.330 2.340 2.320 2.370 2,478,000 5,782,280 2.3334 1.679 1.679 1.686 1.672 1.708 3,439,184 1.6813 -0.85%
2021-07-05 0 2.350 2.350 2.360 2.320 2.410 5,552,000 13,071,360 2.3544 1.693 1.693 1.700 1.672 1.736 7,705,549 1.6964 -2.49%
2021-07-02 0 2.410 2.410 2.420 2.410 2.490 3,508,000 8,515,240 2.4274 1.736 1.736 1.744 1.736 1.794 4,868,708 1.7490 -3.98%
2021-06-30 0 2.510 2.500 2.510 2.490 2.640 6,470,000 16,479,340 2.5470 1.809 1.801 1.809 1.794 1.902 8,979,629 1.8352 -1.95%
2021-06-29 0 2.560 2.550 2.560 2.510 2.590 3,750,554 9,514,316 2.5368 1.845 1.837 1.845 1.809 1.866 5,205,345 1.8278 -0.39%
2021-06-28 0 2.570 2.550 2.570 2.550 2.600 1,042,000 2,681,278 2.5732 1.852 1.837 1.852 1.837 1.873 1,446,178 1.8540 -1.91%
2021-06-25 0 2.620 2.600 2.620 2.590 2.690 5,406,000 14,223,222 2.6310 1.888 1.873 1.888 1.866 1.938 7,502,917 1.8957 0.00%
2021-06-24 0 2.620 2.600 2.620 2.520 2.640 6,081,206 15,792,420 2.5969 1.888 1.873 1.888 1.816 1.902 8,440,027 1.8711 3.97%
2021-06-23 0 2.520 2.510 2.520 2.490 2.550 2,494,000 6,308,620 2.5295 1.816 1.809 1.816 1.794 1.837 3,461,390 1.8226 0.40%
2021-06-22 0 2.510 2.510 2.520 2.480 2.550 3,042,000 7,683,090 2.5257 1.809 1.809 1.816 1.787 1.837 4,221,952 1.8198 0.80%
2021-06-21 0 2.490 2.470 2.490 2.450 2.500 5,505,690 13,578,513 2.4663 1.794 1.780 1.794 1.765 1.801 7,641,276 1.7770 2.89%
2021-06-18 0 2.420 2.400 2.420 2.390 2.470 10,846,824 26,461,705 2.4396 1.744 1.729 1.744 1.722 1.780 15,054,166 1.7578 -1.63%
2021-06-17 0 2.460 2.450 2.460 2.450 2.520 5,452,000 13,465,636 2.4699 1.772 1.765 1.772 1.765 1.816 7,566,760 1.7796 0.00%
2021-06-16 0 2.460 2.460 2.470 2.450 2.500 5,732,000 14,133,840 2.4658 1.772 1.772 1.780 1.765 1.801 7,955,368 1.7766 0.00%
2021-06-15 0 2.460 2.460 2.470 2.440 2.560 7,296,000 18,175,896 2.4912 1.772 1.772 1.780 1.758 1.845 10,126,024 1.7950 -3.53%
2021-06-11 0 2.550 2.540 2.550 2.500 2.590 6,018,000 15,343,740 2.5496 1.837 1.830 1.837 1.801 1.866 8,352,304 1.8371 0.79%
2021-06-10 0 2.530 2.520 2.530 2.460 2.540 3,619,111 9,085,956 2.5105 1.823 1.816 1.823 1.772 1.830 5,022,917 1.8089 2.85%
2021-06-09 0 2.460 2.460 2.470 2.420 2.500 3,794,000 9,364,740 2.4683 1.772 1.772 1.780 1.744 1.801 5,265,643 1.7785 0.41%
2021-06-08 0 2.450 2.450 2.460 2.430 2.510 3,948,000 9,720,420 2.4621 1.765 1.765 1.772 1.751 1.809 5,479,378 1.7740 -1.21%
2021-06-07 0 2.480 2.480 2.490 2.480 2.550 4,206,000 10,582,180 2.5160 1.787 1.787 1.794 1.787 1.837 5,837,453 1.8128 -1.20%
2021-06-04 0 2.560 2.550 2.560 2.540 2.590 4,470,389 11,430,248 2.5569 1.809 1.801 1.809 1.794 1.830 6,327,988 1.8063 -1.16%
2021-06-03 0 2.590 2.590 2.600 2.550 2.660 6,569,618 17,138,046 2.6087 1.830 1.830 1.837 1.801 1.879 9,299,519 1.8429 1.17%
2021-06-02 0 2.560 2.550 2.560 2.550 2.600 3,986,166 10,196,483 2.5580 1.809 1.801 1.809 1.801 1.837 5,642,554 1.8071 -0.78%
2021-06-01 0 2.580 2.570 2.580 2.430 2.590 13,244,000 33,115,280 2.5004 1.823 1.816 1.823 1.717 1.830 18,747,334 1.7664 2.38%
2021-05-31 0 2.520 2.520 2.530 2.490 2.570 6,656,000 16,800,724 2.5241 1.780 1.780 1.787 1.759 1.816 9,421,795 1.7832 -0.79%
2021-05-28 0 2.540 2.540 2.550 2.510 2.680 13,470,000 34,912,945 2.5919 1.794 1.794 1.801 1.773 1.893 19,067,245 1.8310 -0.39%
2021-05-27 0 2.550 2.550 2.560 2.530 2.600 9,936,000 25,431,820 2.5596 1.801 1.801 1.809 1.787 1.837 14,064,747 1.8082 -1.16%
2021-05-26 0 2.580 2.570 2.580 2.560 2.650 7,934,900 20,504,307 2.5841 1.823 1.816 1.823 1.809 1.872 11,232,122 1.8255 -1.90%
2021-05-25 0 2.630 2.620 2.630 2.560 2.660 7,356,000 19,142,540 2.6023 1.858 1.851 1.858 1.809 1.879 10,412,669 1.8384 0.00%
2021-05-24 0 2.630 2.620 2.630 2.600 2.720 11,358,244 30,003,845 2.6416 1.858 1.851 1.858 1.837 1.922 16,077,982 1.8661 -5.05%
2021-05-21 0 2.770 2.750 2.770 2.700 2.820 8,862,731 24,456,962 2.7595 1.957 1.943 1.957 1.907 1.992 12,545,498 1.9495 0.00%
2021-05-20 0 2.770 2.770 2.780 2.660 2.870 16,680,000 45,854,660 2.7491 1.957 1.957 1.964 1.879 2.028 23,611,110 1.9421 -7.05%
2021-05-18 0 2.980 2.960 2.980 2.850 3.050 10,798,000 31,973,664 2.9611 2.105 2.091 2.105 2.013 2.155 15,284,938 2.0918 5.67%
2021-05-17 0 2.820 2.810 2.820 2.740 2.880 7,256,000 20,430,374 2.8157 1.992 1.985 1.992 1.936 2.035 10,271,116 1.9891 1.08%
2021-05-14 0 2.790 2.780 2.790 2.750 2.980 14,884,000 42,054,300 2.8255 1.971 1.964 1.971 1.943 2.105 21,068,810 1.9960 -3.79%
2021-05-13 0 2.900 2.890 2.900 2.890 3.100 17,318,000 51,782,520 2.9901 2.049 2.042 2.049 2.042 2.190 24,514,221 2.1123 -6.45%
2021-05-12 0 3.100 3.090 3.100 2.980 3.150 16,520,000 50,783,540 3.0741 2.190 2.183 2.190 2.105 2.225 23,384,624 2.1717 1.64%
2021-05-11 0 3.050 3.040 3.050 2.900 3.160 32,162,684 97,727,474 3.0385 2.155 2.148 2.155 2.049 2.232 45,527,378 2.1466 -5.57%
2021-05-10 0 3.230 3.220 3.230 2.940 3.270 53,024,636 167,038,531 3.1502 2.282 2.275 2.282 2.077 2.310 75,058,184 2.2255 12.94%
2021-05-07 0 2.860 2.850 2.860 2.820 2.940 12,612,000 36,147,960 2.8662 2.020 2.013 2.020 1.992 2.077 17,852,717 2.0248 1.78%
2021-05-06 0 2.810 2.810 2.820 2.720 2.880 8,916,000 24,940,980 2.7973 1.985 1.985 1.992 1.922 2.035 12,620,903 1.9762 -2.43%
2021-05-05 0 2.880 2.870 2.880 2.710 2.880 13,104,000 37,016,608 2.8248 2.035 2.028 2.035 1.914 2.035 18,549,160 1.9956 5.88%
2021-05-04 0 2.720 2.720 2.730 2.540 2.730 3,786,000 10,101,740 2.6682 1.922 1.922 1.929 1.794 1.929 5,359,212 1.8849 5.84%
2021-05-03 0 2.570 2.560 2.570 2.520 2.610 3,434,000 8,747,120 2.5472 1.816 1.809 1.816 1.780 1.844 4,860,944 1.7995 -2.65%
2021-04-30 0 2.640 2.620 2.640 2.590 2.710 3,824,000 10,010,348 2.6178 1.865 1.851 1.865 1.830 1.914 5,413,003 1.8493 -1.12%
2021-04-29 0 2.670 2.660 2.670 2.570 2.720 5,300,000 13,989,060 2.6394 1.886 1.879 1.886 1.816 1.922 7,502,331 1.8646 1.52%
2021-04-28 0 2.630 2.620 2.630 2.580 2.650 5,566,000 14,552,640 2.6146 1.858 1.851 1.858 1.823 1.872 7,878,863 1.8470 -1.87%
2021-04-27 0 2.680 2.680 2.690 2.650 2.790 7,386,000 19,912,020 2.6959 1.893 1.893 1.900 1.872 1.971 10,455,135 1.9045 -3.94%
2021-04-26 0 2.790 2.780 2.790 2.760 2.840 9,444,000 26,405,724 2.7960 1.971 1.964 1.971 1.950 2.006 13,368,305 1.9752 2.57%
2021-04-23 0 2.720 2.710 2.720 2.630 2.740 6,552,000 17,613,736 2.6883 1.922 1.914 1.922 1.858 1.936 9,274,580 1.8991 -0.73%
2021-04-22 0 2.740 2.740 2.750 2.430 2.750 23,210,848 61,735,040 2.6597 1.936 1.936 1.943 1.717 1.943 32,855,748 1.8790 12.76%
2021-04-21 0 2.430 2.420 2.430 2.390 2.450 2,540,000 6,141,100 2.4178 1.717 1.710 1.717 1.688 1.731 3,595,457 1.7080 -1.22%
2021-04-20 0 2.460 2.450 2.460 2.440 2.510 3,364,000 8,338,360 2.4787 1.738 1.731 1.738 1.724 1.773 4,761,857 1.7511 -0.81%
2021-04-19 0 2.480 2.470 2.480 2.470 2.530 5,298,000 13,243,162 2.4997 1.752 1.745 1.752 1.745 1.787 7,499,500 1.7659 -1.98%
2021-04-16 0 2.530 2.520 2.530 2.410 2.530 7,084,000 17,601,520 2.4847 1.787 1.780 1.787 1.703 1.787 10,027,644 1.7553 3.69%
2021-04-15 0 2.440 2.430 2.440 2.410 2.490 6,262,000 15,251,080 2.4355 1.724 1.717 1.724 1.703 1.759 8,864,075 1.7205 -2.01%
2021-04-14 0 2.490 2.480 2.500 2.420 2.500 3,638,000 8,945,740 2.4590 1.759 1.752 1.766 1.710 1.766 5,149,713 1.7371 1.22%
2021-04-13 0 2.460 2.450 2.460 2.370 2.470 10,430,000 25,442,376 2.4393 1.738 1.731 1.738 1.674 1.745 14,764,021 1.7233 0.00%
2021-04-12 0 2.460 2.450 2.460 2.420 2.520 7,748,000 19,064,674 2.4606 1.738 1.731 1.738 1.710 1.780 10,967,559 1.7383 0.00%
2021-04-09 0 2.460 2.460 2.470 2.450 2.600 12,706,000 32,128,666 2.5286 1.738 1.738 1.745 1.731 1.837 17,985,777 1.7863 -2.77%
2021-04-08 0 2.530 2.520 2.530 2.440 2.600 15,762,000 39,773,226 2.5234 1.787 1.780 1.787 1.724 1.837 22,311,649 1.7826 1.61%
2021-04-07 0 2.490 2.480 2.490 2.340 2.500 16,172,848 39,465,191 2.4402 1.759 1.752 1.759 1.653 1.766 22,893,219 1.7239 7.33%
2021-04-01 0 2.320 2.320 2.330 2.230 2.390 17,827,953 41,039,172 2.3020 1.639 1.639 1.646 1.575 1.688 25,236,076 1.6262 -1.69%
2021-03-31 0 2.360 2.330 2.360 2.320 2.450 8,046,000 18,906,480 2.3498 1.667 1.646 1.667 1.639 1.731 11,389,388 1.6600 -2.48%
2021-03-30 0 2.420 2.410 2.420 2.320 2.430 8,480,000 20,256,340 2.3887 1.710 1.703 1.710 1.639 1.717 12,003,730 1.6875 3.86%
2021-03-29 0 2.330 2.320 2.330 2.280 2.370 6,672,000 15,544,320 2.3298 1.646 1.639 1.646 1.611 1.674 9,444,444 1.6459 0.00%
2021-03-26 0 2.330 2.310 2.330 2.280 2.330 5,219,060 12,014,979 2.3021 1.646 1.632 1.646 1.611 1.646 7,387,758 1.6263 1.75%
2021-03-25 0 2.290 2.280 2.290 2.210 2.310 7,702,000 17,562,910 2.2803 1.618 1.611 1.618 1.561 1.632 10,902,444 1.6109 -0.43%
2021-03-24 0 2.300 2.290 2.300 2.260 2.410 11,052,000 25,479,920 2.3055 1.625 1.618 1.625 1.597 1.703 15,644,484 1.6287 -4.56%
2021-03-23 0 2.410 2.410 2.420 2.380 2.700 21,004,000 51,359,360 2.4452 1.703 1.703 1.710 1.681 1.907 29,731,880 1.7274 -10.07%
2021-03-22 0 2.680 2.680 2.690 2.640 2.760 13,276,804 35,790,710 2.6957 1.893 1.893 1.900 1.865 1.950 18,793,770 1.9044 1.13%
2021-03-19 0 2.650 2.640 2.650 2.600 2.710 10,251,190 27,032,989 2.6371 1.872 1.865 1.872 1.837 1.914 14,510,910 1.8629 -1.49%
2021-03-18 0 2.690 2.680 2.690 2.670 2.810 22,126,000 60,109,850 2.7167 1.900 1.893 1.900 1.886 1.985 31,320,109 1.9192 -1.82%
2021-03-17 0 2.740 2.740 2.750 2.730 2.830 16,462,000 45,325,850 2.7534 1.936 1.936 1.943 1.929 1.999 23,302,523 1.9451 -1.79%
2021-03-16 0 2.790 2.780 2.790 2.740 2.950 19,256,000 53,791,160 2.7935 1.971 1.964 1.971 1.936 2.084 27,257,526 1.9734 -2.45%
2021-03-15 0 2.860 2.860 2.880 2.860 3.120 14,757,290 43,722,558 2.9628 2.020 2.020 2.035 2.020 2.204 20,889,448 2.0930 -2.05%
2021-03-12 0 2.920 2.900 2.920 2.850 3.050 14,519,935 42,847,324 2.9509 2.063 2.049 2.063 2.013 2.155 20,553,464 2.0847 0.69%
2021-03-11 0 2.900 2.900 2.910 2.760 2.990 15,808,000 45,917,200 2.9047 2.049 2.049 2.056 1.950 2.112 22,376,764 2.0520 5.07%
2021-03-10 0 2.760 2.750 2.760 2.700 2.840 9,740,000 27,050,220 2.7772 1.950 1.943 1.950 1.907 2.006 13,787,303 1.9620 1.10%
2021-03-09 0 2.730 2.730 2.740 2.610 2.880 24,345,800 67,003,046 2.7521 1.929 1.929 1.936 1.844 2.035 34,462,312 1.9442 0.37%
2021-03-08 0 2.720 2.710 2.720 2.680 3.030 29,500,000 83,160,830 2.8190 1.922 1.914 1.922 1.893 2.141 41,758,258 1.9915 1.12%
2021-03-05 0 2.690 2.680 2.690 2.680 2.920 27,514,000 75,686,680 2.7508 1.900 1.893 1.900 1.893 2.063 38,947,007 1.9433 -8.19%
2021-03-04 0 2.930 2.920 2.930 2.880 3.250 46,334,900 140,406,197 3.0302 2.070 2.063 2.070 2.035 2.296 65,588,634 2.1407 -3.30%
2021-03-03 0 3.030 3.030 3.040 2.760 3.170 65,796,000 200,138,240 3.0418 2.141 2.141 2.148 1.950 2.239 93,136,486 2.1489 14.77%
2021-03-02 0 2.640 2.640 2.660 2.640 2.880 17,642,746 48,015,506 2.7215 1.865 1.865 1.879 1.865 2.035 24,973,910 1.9226 -4.00%
2021-03-01 0 2.750 2.740 2.750 2.370 2.790 28,012,000 74,021,488 2.6425 1.943 1.936 1.943 1.674 1.971 39,651,943 1.8668 12.70%
2021-02-26 0 2.440 2.420 2.440 2.400 2.520 11,845,690 28,846,602 2.4352 1.724 1.710 1.724 1.695 1.780 16,767,979 1.7203 -4.69%
2021-02-25 0 2.560 2.550 2.560 2.450 2.610 11,335,400 29,045,018 2.5623 1.809 1.801 1.809 1.731 1.844 16,045,646 1.8101 4.49%
2021-02-24 0 2.450 2.440 2.450 2.370 2.590 16,014,400 39,727,972 2.4808 1.731 1.724 1.731 1.674 1.830 22,668,930 1.7525 -0.41%
2021-02-23 0 2.460 2.460 2.470 2.430 2.650 22,856,000 56,690,840 2.4803 1.738 1.738 1.745 1.717 1.872 32,353,449 1.7522 -7.17%
2021-02-22 0 2.650 2.640 2.650 2.260 2.690 33,960,800 85,521,216 2.5182 1.872 1.865 1.872 1.597 1.900 48,072,673 1.7790 6.85%
2021-02-19 0 2.480 2.470 2.480 2.360 2.480 8,394,000 20,433,200 2.4343 1.752 1.745 1.752 1.667 1.752 11,881,994 1.7197 5.08%
2021-02-18 0 2.360 2.360 2.370 2.310 2.410 7,466,000 17,575,160 2.3540 1.667 1.667 1.674 1.632 1.703 10,568,378 1.6630 -2.88%
2021-02-17 0 2.430 2.420 2.430 2.330 2.440 4,548,654 10,918,283 2.4003 1.717 1.710 1.717 1.646 1.724 6,438,775 1.6957 4.29%
2021-02-16 0 2.330 2.320 2.330 2.300 2.380 5,764,000 13,489,620 2.3403 1.646 1.639 1.646 1.625 1.681 8,159,139 1.6533 1.30%
2021-02-11 0 2.300 2.290 2.300 2.270 2.330 1,630,000 3,752,280 2.3020 1.625 1.618 1.625 1.604 1.646 2,307,321 1.6262 1.32%
2021-02-10 0 2.270 2.260 2.270 2.200 2.280 2,962,000 6,668,910 2.2515 1.604 1.597 1.604 1.554 1.611 4,192,812 1.5906 2.25%
2021-02-09 0 2.220 2.210 2.220 2.150 2.230 2,900,000 6,377,220 2.1990 1.568 1.561 1.568 1.519 1.575 4,105,049 1.5535 3.26%
2021-02-08 0 2.150 2.150 2.160 2.080 2.160 2,280,000 4,868,770 2.1354 1.519 1.519 1.526 1.469 1.526 3,227,418 1.5086 2.38%
2021-02-05 0 2.100 2.090 2.100 2.090 2.130 3,447,623 7,261,643 2.1063 1.484 1.476 1.484 1.476 1.505 4,880,228 1.4880 -1.41%
2021-02-04 0 2.130 2.120 2.130 2.100 2.190 5,064,000 10,800,140 2.1327 1.505 1.498 1.505 1.484 1.547 7,168,265 1.5067 -2.29%
2021-02-03 0 2.180 2.180 2.190 2.150 2.200 3,942,000 8,544,100 2.1675 1.540 1.540 1.547 1.519 1.554 5,580,036 1.5312 -0.91%
2021-02-02 0 2.200 2.200 2.210 2.150 2.220 4,522,000 9,858,680 2.1802 1.554 1.554 1.561 1.519 1.568 6,401,045 1.5402 2.33%
2021-02-01 0 2.150 2.130 2.150 2.060 2.150 2,405,111 5,118,257 2.1281 1.519 1.505 1.519 1.455 1.519 3,404,517 1.5034 1.90%
2021-01-29 0 2.110 2.110 2.120 2.110 2.180 4,940,700 10,603,365 2.1461 1.491 1.491 1.498 1.491 1.540 6,993,730 1.5161 -2.76%
2021-01-28 0 2.170 2.160 2.170 2.160 2.260 6,644,000 14,551,480 2.1902 1.533 1.526 1.533 1.526 1.597 9,404,809 1.5472 -3.98%
2021-01-27 0 2.260 2.250 2.260 2.210 2.290 3,692,000 8,266,960 2.2392 1.597 1.590 1.597 1.561 1.618 5,226,152 1.5818 -0.44%
2021-01-26 0 2.270 2.260 2.270 2.250 2.310 5,188,000 11,817,720 2.2779 1.604 1.597 1.604 1.590 1.632 7,343,791 1.6092 -1.30%
2021-01-25 0 2.300 2.300 2.310 2.260 2.340 3,640,000 8,386,980 2.3041 1.625 1.625 1.632 1.597 1.653 5,152,544 1.6277 -2.54%
2021-01-22 0 2.360 2.340 2.360 2.330 2.560 7,410,000 17,750,840 2.3955 1.667 1.653 1.667 1.646 1.809 10,489,108 1.6923 -7.09%
2021-01-21 0 2.540 2.520 2.540 2.410 2.570 12,380,000 30,769,800 2.4854 1.794 1.780 1.794 1.703 1.816 17,524,313 1.7558 4.10%
2021-01-20 0 2.440 2.430 2.440 2.300 2.450 13,340,000 31,918,180 2.3927 1.724 1.717 1.724 1.625 1.731 18,883,226 1.6903 6.55%
2021-01-19 0 2.290 2.290 2.300 2.220 2.310 7,089,244 16,097,865 2.2707 1.618 1.618 1.625 1.568 1.632 10,035,067 1.6042 1.78%
2021-01-18 0 2.250 2.230 2.250 2.160 2.260 6,264,000 13,855,420 2.2119 1.590 1.575 1.590 1.526 1.597 8,866,906 1.5626 -0.44%
2021-01-15 0 2.260 2.250 2.260 2.250 2.310 3,350,000 7,640,100 2.2806 1.597 1.590 1.597 1.590 1.632 4,742,039 1.6111 -0.88%
2021-01-14 0 2.280 2.260 2.280 2.250 2.310 3,760,000 8,587,180 2.2838 1.611 1.597 1.611 1.590 1.632 5,322,408 1.6134 0.88%
2021-01-13 0 2.260 2.250 2.260 2.250 2.340 3,818,000 8,729,340 2.2864 1.597 1.590 1.597 1.590 1.653 5,404,509 1.6152 -2.16%
2021-01-12 0 2.310 2.300 2.310 2.250 2.310 3,796,000 8,679,310 2.2864 1.632 1.625 1.632 1.590 1.632 5,373,368 1.6152 2.21%
2021-01-11 0 2.260 2.240 2.260 2.210 2.310 5,656,000 12,779,900 2.2595 1.597 1.582 1.597 1.561 1.632 8,006,261 1.5962 1.80%
2021-01-08 0 2.220 2.220 2.230 2.180 2.290 7,674,200 17,118,228 2.2306 1.568 1.568 1.575 1.540 1.618 10,863,092 1.5758 -3.06%
2021-01-07 0 2.290 2.280 2.290 2.120 2.290 10,808,000 24,118,620 2.2316 1.618 1.611 1.618 1.498 1.618 15,299,093 1.5765 7.01%
2021-01-06 0 2.140 2.130 2.140 2.080 2.150 4,337,024 9,149,771 2.1097 1.512 1.505 1.512 1.469 1.519 6,139,206 1.4904 -0.47%
2021-01-05 0 2.150 2.130 2.150 2.130 2.190 1,416,000 3,031,580 2.1409 1.519 1.505 1.519 1.505 1.547 2,004,396 1.5125 -1.83%
2021-01-04 0 2.190 2.180 2.190 2.050 2.190 4,424,000 9,377,700 2.1197 1.547 1.540 1.547 1.448 1.547 6,262,323 1.4975 6.31%
2020-12-31 0 2.060 2.050 2.060 2.050 2.100 1,730,000 3,578,248 2.0684 1.455 1.448 1.455 1.448 1.484 2,448,874 1.4612 -0.96%
2020-12-30 0 2.080 2.060 2.080 2.060 2.100 1,778,000 3,692,580 2.0768 1.469 1.455 1.469 1.455 1.484 2,516,820 1.4672 0.00%
2020-12-29 0 2.080 2.070 2.080 2.040 2.100 1,946,000 4,030,136 2.0710 1.469 1.462 1.469 1.441 1.484 2,754,629 1.4630 0.00%
2020-12-28 0 2.080 2.060 2.080 2.060 2.130 3,468,000 7,252,200 2.0912 1.469 1.455 1.469 1.455 1.505 4,909,072 1.4773 -0.48%
2020-12-24 0 2.090 2.080 2.090 2.060 2.110 1,344,000 2,802,640 2.0853 1.476 1.469 1.476 1.455 1.491 1,902,478 1.4732 -0.48%
2020-12-23 0 2.100 2.100 2.110 2.080 2.130 1,496,000 3,139,780 2.0988 1.484 1.484 1.491 1.469 1.505 2,117,639 1.4827 -0.47%
2020-12-22 0 2.110 2.100 2.110 2.100 2.180 3,078,000 6,543,780 2.1260 1.491 1.484 1.491 1.484 1.540 4,357,014 1.5019 -3.21%
2020-12-21 0 2.180 2.170 2.180 2.130 2.200 2,760,650 5,999,238 2.1731 1.540 1.533 1.540 1.505 1.554 3,907,794 1.5352 0.46%
2020-12-18 0 2.170 2.160 2.170 2.170 2.240 5,504,000 12,035,660 2.1867 1.533 1.526 1.533 1.533 1.582 7,791,100 1.5448 -1.36%
2020-12-17 0 2.200 2.190 2.200 2.140 2.260 6,154,000 13,511,580 2.1956 1.554 1.547 1.554 1.512 1.597 8,711,197 1.5511 1.85%
2020-12-16 0 2.160 2.150 2.160 2.100 2.170 3,808,000 8,130,680 2.1352 1.526 1.519 1.526 1.484 1.533 5,390,354 1.5084 2.86%
2020-12-15 0 2.100 2.090 2.100 2.060 2.140 4,654,000 9,715,900 2.0876 1.484 1.476 1.484 1.455 1.512 6,587,896 1.4748 -1.87%
2020-12-14 0 2.140 2.130 2.140 2.130 2.200 1,898,000 4,089,660 2.1547 1.512 1.505 1.512 1.505 1.554 2,686,684 1.5222 -3.17%
2020-12-11 0 2.210 2.170 2.210 2.160 2.320 5,878,000 13,110,780 2.2305 1.561 1.533 1.561 1.526 1.639 8,320,510 1.5757 3.76%
2020-12-10 0 2.130 2.130 2.160 2.100 2.170 2,658,000 5,695,320 2.1427 1.505 1.505 1.526 1.484 1.533 3,762,490 1.5137 0.47%
2020-12-09 0 2.120 2.110 2.120 2.100 2.140 2,434,000 5,168,520 2.1235 1.498 1.491 1.498 1.484 1.512 3,445,410 1.5001 0.47%
2020-12-08 0 2.110 2.100 2.110 2.100 2.190 4,016,000 8,526,820 2.1232 1.491 1.484 1.491 1.484 1.547 5,684,785 1.4999 -3.21%
2020-12-07 0 2.180 2.170 2.180 2.150 2.240 3,844,000 8,355,290 2.1736 1.540 1.533 1.540 1.519 1.582 5,441,313 1.5355 -1.36%
2020-12-04 0 2.210 2.200 2.210 2.180 2.290 3,706,000 8,215,480 2.2168 1.561 1.554 1.561 1.540 1.618 5,245,970 1.5661 -1.34%
2020-12-03 0 2.240 2.240 2.250 2.240 2.330 4,728,000 10,708,610 2.2649 1.582 1.582 1.590 1.582 1.646 6,692,646 1.6001 -2.61%
2020-12-02 0 2.300 2.290 2.300 2.270 2.350 2,218,000 5,075,520 2.2883 1.625 1.618 1.625 1.604 1.660 3,139,655 1.6166 0.00%
2020-12-01 0 2.300 2.300 2.310 2.250 2.330 6,260,000 14,338,942 2.2906 1.625 1.625 1.632 1.590 1.646 8,861,244 1.6182 -1.29%
2020-11-30 0 2.330 2.310 2.330 2.280 2.420 10,559,310 24,909,583 2.3590 1.646 1.632 1.646 1.611 1.710 14,947,064 1.6665 -0.85%
2020-11-27 0 2.350 2.340 2.350 2.270 2.420 9,854,000 23,100,420 2.3443 1.660 1.653 1.660 1.604 1.710 13,948,674 1.6561 0.00%
2020-11-26 0 2.350 2.340 2.350 2.210 2.350 12,128,000 27,673,480 2.2818 1.660 1.653 1.660 1.561 1.660 17,167,598 1.6120 8.80%
2020-11-25 0 2.160 2.150 2.160 2.140 2.250 5,316,000 11,717,620 2.2042 1.526 1.519 1.526 1.512 1.590 7,524,980 1.5572 -0.46%
2020-11-24 0 2.170 2.160 2.170 2.130 2.180 3,249,000 7,035,310 2.1654 1.533 1.526 1.533 1.505 1.540 4,599,070 1.5297 0.00%
2020-11-23 0 2.170 2.150 2.170 2.100 2.190 4,427,147 9,539,254 2.1547 1.533 1.519 1.533 1.484 1.547 6,266,778 1.5222 3.33%
2020-11-20 0 2.100 2.090 2.100 2.050 2.150 5,012,000 10,525,800 2.1001 1.484 1.476 1.484 1.448 1.519 7,094,657 1.4836 0.96%
2020-11-19 0 2.080 2.080 2.090 2.030 2.090 2,662,000 5,488,320 2.0617 1.469 1.469 1.476 1.434 1.476 3,768,152 1.4565 -0.95%
2020-11-18 0 2.100 2.100 2.110 2.090 2.220 3,844,000 8,230,920 2.1412 1.484 1.484 1.491 1.476 1.568 5,441,313 1.5127 -3.23%
2020-11-17 0 2.170 2.160 2.170 2.120 2.200 5,276,512 11,380,343 2.1568 1.533 1.526 1.533 1.498 1.554 7,469,083 1.5237 0.93%
2020-11-16 0 2.150 2.150 2.160 1.940 2.180 12,570,000 26,444,120 2.1037 1.519 1.519 1.526 1.371 1.540 17,793,264 1.4862 9.69%
2020-11-13 0 1.960 1.950 1.960 1.910 2.040 7,046,000 13,711,020 1.9459 1.385 1.378 1.385 1.349 1.441 9,973,854 1.3747 -3.45%
2020-11-12 0 2.030 2.020 2.030 1.990 2.100 5,060,000 10,282,440 2.0321 1.434 1.427 1.434 1.406 1.484 7,162,603 1.4356 -2.87%
2020-11-11 0 2.090 2.070 2.090 1.950 2.120 9,088,000 18,733,940 2.0614 1.476 1.462 1.476 1.378 1.498 12,864,374 1.4563 7.18%
2020-11-10 0 1.950 1.940 1.950 1.920 1.980 8,140,000 15,797,460 1.9407 1.378 1.371 1.378 1.356 1.399 11,522,448 1.3710 2.09%
2020-11-09 0 1.910 1.900 1.910 1.810 1.930 7,664,000 14,477,580 1.8890 1.349 1.342 1.349 1.279 1.363 10,848,654 1.3345 5.52%
2020-11-06 0 1.810 1.800 1.810 1.800 1.850 3,288,000 5,971,860 1.8163 1.279 1.272 1.279 1.272 1.307 4,654,276 1.2831 -1.63%
2020-11-05 0 1.840 1.830 1.840 1.770 1.840 7,563,400 13,508,486 1.7860 1.300 1.293 1.300 1.250 1.300 10,706,251 1.2617 3.95%
2020-11-04 0 1.770 1.770 1.780 1.770 1.810 1,990,000 3,552,120 1.7850 1.250 1.250 1.257 1.250 1.279 2,816,913 1.2610 0.00%
2020-11-03 0 1.770 1.760 1.770 1.740 1.790 1,918,000 3,414,340 1.7802 1.250 1.243 1.250 1.229 1.265 2,714,995 1.2576 1.14%
2020-11-02 0 1.750 1.750 1.770 1.730 1.800 2,138,000 3,773,240 1.7648 1.236 1.236 1.250 1.222 1.272 3,026,412 1.2468 0.00%
2020-10-30 0 1.750 1.750 1.770 1.750 1.790 3,050,000 5,407,240 1.7729 1.236 1.236 1.250 1.236 1.265 4,317,379 1.2524 -2.23%
2020-10-29 0 1.790 1.790 1.800 1.780 1.810 1,314,000 2,358,720 1.7951 1.265 1.265 1.272 1.257 1.279 1,860,012 1.2681 -1.65%
2020-10-28 0 1.820 1.820 1.830 1.770 1.830 6,678,000 12,076,040 1.8083 1.286 1.286 1.293 1.250 1.293 9,452,937 1.2775 0.00%
2020-10-27 0 1.820 1.820 1.830 1.780 1.850 3,149,303 5,742,393 1.8234 1.286 1.286 1.293 1.257 1.307 4,457,946 1.2881 -3.19%
2020-10-23 0 1.880 1.870 1.890 1.840 1.900 3,282,000 6,120,720 1.8649 1.328 1.321 1.335 1.300 1.342 4,645,783 1.3175 1.08%
2020-10-22 0 1.860 1.850 1.860 1.750 1.920 17,855,759 33,024,286 1.8495 1.314 1.307 1.314 1.236 1.356 25,275,437 1.3066 5.08%
2020-10-21 0 1.770 1.770 1.780 1.750 1.780 3,928,000 6,916,160 1.7607 1.250 1.250 1.257 1.236 1.257 5,560,218 1.2439 1.72%
2020-10-20 0 1.740 1.730 1.740 1.740 1.800 4,318,000 7,573,420 1.7539 1.229 1.222 1.229 1.229 1.272 6,112,277 1.2391 -2.79%
2020-10-19 0 1.790 1.790 1.800 1.780 1.820 2,274,000 4,082,420 1.7953 1.265 1.265 1.272 1.257 1.286 3,218,925 1.2683 0.56%
2020-10-16 0 1.780 1.770 1.780 1.770 1.790 2,518,000 4,473,180 1.7765 1.257 1.250 1.257 1.250 1.265 3,564,315 1.2550 0.56%
2020-10-15 0 1.770 1.770 1.780 1.750 1.830 3,187,888 5,732,288 1.7981 1.250 1.250 1.257 1.236 1.293 4,512,564 1.2703 1.14%
2020-10-14 0 1.750 1.740 1.750 1.730 1.790 6,828,000 11,996,800 1.7570 1.236 1.229 1.236 1.222 1.265 9,665,267 1.2412 -2.23%
2020-10-12 0 1.790 1.790 1.800 1.770 1.850 5,650,833 10,166,961 1.7992 1.265 1.265 1.272 1.250 1.307 7,998,947 1.2710 -1.10%
2020-10-09 0 1.810 1.810 1.820 1.750 1.900 6,887,600 12,606,772 1.8304 1.279 1.279 1.286 1.236 1.342 9,749,633 1.2931 2.84%
2020-10-08 0 1.760 1.750 1.760 1.660 1.770 2,178,000 3,758,600 1.7257 1.243 1.236 1.243 1.173 1.250 3,083,033 1.2191 6.02%
2020-10-07 0 1.660 1.650 1.660 1.660 1.700 1,518,042 2,546,228 1.6773 1.173 1.166 1.173 1.173 1.201 2,148,840 1.1849 -1.78%
2020-10-06 0 1.690 1.690 1.700 1.650 1.710 1,510,000 2,545,670 1.6859 1.194 1.194 1.201 1.166 1.208 2,137,457 1.1910 3.68%
2020-10-05 0 1.630 1.620 1.630 1.630 1.740 3,501,200 5,829,230 1.6649 1.152 1.144 1.152 1.152 1.229 4,956,068 1.1762 -5.78%
2020-09-30 0 1.730 1.730 1.740 1.730 1.790 1,136,458 1,992,444 1.7532 1.222 1.222 1.229 1.222 1.265 1,608,695 1.2385 -1.70%
2020-09-29 0 1.760 1.760 1.790 1.710 1.810 3,185,625 5,529,362 1.7357 1.243 1.243 1.265 1.208 1.279 4,509,361 1.2262 -2.22%
2020-09-28 0 1.800 1.800 1.810 1.770 1.830 1,654,000 2,974,900 1.7986 1.272 1.272 1.279 1.250 1.293 2,341,294 1.2706 1.12%
2020-09-25 0 1.780 1.780 1.790 1.780 1.830 2,516,084 4,541,587 1.8050 1.257 1.257 1.265 1.257 1.293 3,561,603 1.2752 -2.73%
2020-09-24 0 1.830 1.820 1.830 1.820 1.890 2,074,000 3,807,140 1.8357 1.293 1.286 1.293 1.286 1.335 2,935,818 1.2968 -2.66%
2020-09-23 0 1.880 1.880 1.890 1.870 1.940 2,100,000 3,980,260 1.8954 1.328 1.328 1.335 1.321 1.371 2,972,622 1.3390 -1.57%
2020-09-22 0 1.910 1.910 1.930 1.900 1.970 1,500,000 2,894,440 1.9296 1.349 1.349 1.363 1.342 1.392 2,123,301 1.3632 -2.55%
2020-09-21 0 1.960 1.960 1.970 1.950 1.980 1,230,600 2,421,312 1.9676 1.385 1.385 1.392 1.378 1.399 1,741,956 1.3900 0.51%
2020-09-18 0 1.950 1.950 1.970 1.950 2.010 4,562,000 8,954,920 1.9629 1.378 1.378 1.392 1.378 1.420 6,457,667 1.3867 0.00%
2020-09-17 0 1.950 1.950 1.980 1.950 2.010 2,912,000 5,751,660 1.9752 1.378 1.378 1.399 1.378 1.420 4,122,035 1.3953 -2.01%
2020-09-16 0 1.990 1.970 1.990 1.970 2.010 1,606,000 3,182,420 1.9816 1.406 1.392 1.406 1.392 1.420 2,273,348 1.3999 0.00%
2020-09-15 0 1.990 1.990 2.000 1.970 2.040 2,760,000 5,521,160 2.0004 1.406 1.406 1.413 1.392 1.441 3,906,874 1.4132 -1.49%
2020-09-14 0 2.020 2.010 2.020 1.990 2.050 2,486,000 5,015,240 2.0174 1.427 1.420 1.427 1.406 1.448 3,519,018 1.4252 3.06%
2020-09-11 0 2.030 2.020 2.030 2.010 2.060 2,022,000 4,121,480 2.0383 1.385 1.378 1.385 1.371 1.405 2,964,432 1.3903 0.50%
2020-09-10 0 2.020 2.010 2.020 2.020 2.070 3,394,000 6,919,740 2.0388 1.378 1.371 1.378 1.378 1.412 4,975,906 1.3906 -2.42%
2020-09-09 0 2.070 2.040 2.070 2.020 2.080 5,259,115 10,727,758 2.0398 1.412 1.391 1.412 1.378 1.419 7,710,330 1.3913 -0.48%
2020-09-08 0 2.080 2.080 2.110 2.080 2.100 1,274,000 2,665,900 2.0925 1.419 1.419 1.439 1.419 1.432 1,867,797 1.4273 0.00%
2020-09-07 0 2.080 2.080 2.100 2.070 2.110 2,352,000 4,923,160 2.0932 1.419 1.419 1.432 1.412 1.439 3,448,241 1.4277 0.00%
2020-09-04 0 2.080 2.080 2.100 2.050 2.120 7,866,500 16,500,515 2.0976 1.419 1.419 1.432 1.398 1.446 11,532,989 1.4307 -3.26%
2020-09-03 0 2.150 2.140 2.160 2.140 2.190 1,731,415 3,744,108 2.1625 1.466 1.460 1.473 1.460 1.494 2,538,408 1.4750 0.00%
2020-09-02 0 2.150 2.150 2.170 2.130 2.170 2,701,000 5,810,660 2.1513 1.466 1.466 1.480 1.453 1.480 3,959,906 1.4674 -0.46%
2020-09-01 0 2.160 2.160 2.170 2.120 2.220 8,244,000 17,951,940 2.1776 1.473 1.473 1.480 1.446 1.514 12,086,437 1.4853 -0.92%
2020-08-31 0 2.180 2.180 2.200 2.180 2.320 5,626,191 12,583,580 2.2366 1.487 1.487 1.501 1.487 1.582 8,248,496 1.5256 -2.68%
2020-08-28 0 2.240 2.230 2.240 2.200 2.310 6,394,000 14,375,040 2.2482 1.528 1.521 1.528 1.501 1.576 9,374,173 1.5335 -0.44%
2020-08-27 0 2.250 2.240 2.250 2.220 2.280 2,321,500 5,192,360 2.2366 1.535 1.528 1.535 1.514 1.555 3,403,526 1.5256 -0.44%
2020-08-26 0 2.260 2.250 2.260 2.250 2.300 2,394,000 5,437,332 2.2712 1.542 1.535 1.542 1.535 1.569 3,509,817 1.5492 -2.16%
2020-08-25 0 2.310 2.300 2.320 2.290 2.340 1,133,000 2,608,520 2.3023 1.576 1.569 1.582 1.562 1.596 1,661,079 1.5704 0.00%
2020-08-24 0 2.310 2.310 2.320 2.310 2.390 1,210,000 2,809,900 2.3222 1.576 1.576 1.582 1.576 1.630 1,773,968 1.5840 -2.53%
2020-08-21 0 2.370 2.360 2.370 2.300 2.370 2,015,470 4,716,665 2.3402 1.617 1.610 1.617 1.569 1.617 2,954,858 1.5962 2.16%
2020-08-20 0 2.320 2.310 2.320 2.280 2.390 3,974,000 9,191,280 2.3129 1.582 1.576 1.582 1.555 1.630 5,826,237 1.5776 -1.69%
2020-08-19 0 2.360 2.360 2.370 2.350 2.440 4,536,000 10,934,902 2.4107 1.610 1.610 1.617 1.603 1.664 6,650,179 1.6443 -4.45%
2020-08-18 0 2.470 2.460 2.470 2.430 2.500 2,262,000 5,589,100 2.4709 1.685 1.678 1.685 1.657 1.705 3,316,293 1.6853 0.00%
2020-08-17 0 2.470 2.470 2.480 2.390 2.510 6,468,000 15,902,450 2.4586 1.685 1.685 1.692 1.630 1.712 9,482,663 1.6770 3.35%
2020-08-14 0 2.390 2.360 2.390 2.190 2.400 6,792,000 15,795,420 2.3256 1.630 1.610 1.630 1.494 1.637 9,957,676 1.5863 4.37%
2020-08-13 0 2.290 2.280 2.290 2.260 2.340 2,180,000 5,011,460 2.2988 1.562 1.555 1.562 1.542 1.596 3,196,074 1.5680 0.00%
2020-08-12 0 2.290 2.280 2.290 2.250 2.320 4,002,000 9,151,780 2.2868 1.562 1.555 1.562 1.535 1.582 5,867,288 1.5598 -1.72%
2020-08-11 0 2.330 2.320 2.330 2.310 2.360 2,253,700 5,269,023 2.3379 1.589 1.582 1.589 1.576 1.610 3,304,125 1.5947 -0.43%
2020-08-10 0 2.340 2.330 2.340 2.290 2.370 2,052,000 4,782,960 2.3309 1.596 1.589 1.596 1.562 1.617 3,008,415 1.5899 2.63%
2020-08-07 0 2.280 2.280 2.290 2.280 2.330 1,572,000 3,622,580 2.3044 1.555 1.555 1.562 1.555 1.589 2,304,692 1.5718 -0.87%
2020-08-06 0 2.300 2.290 2.300 2.280 2.360 2,330,000 5,390,020 2.3133 1.569 1.562 1.569 1.555 1.610 3,415,987 1.5779 0.00%
2020-08-05 0 2.300 2.290 2.300 2.260 2.310 1,810,000 4,135,700 2.2849 1.569 1.562 1.569 1.542 1.576 2,653,621 1.5585 1.32%
2020-08-04 0 2.270 2.260 2.270 2.260 2.310 2,372,000 5,414,920 2.2828 1.548 1.542 1.548 1.542 1.576 3,477,563 1.5571 0.89%
2020-08-03 0 2.250 2.250 2.270 2.220 2.290 2,566,108 5,773,448 2.2499 1.535 1.535 1.548 1.514 1.562 3,762,143 1.5346 0.45%
2020-07-31 0 2.240 2.230 2.240 2.210 2.310 2,490,000 5,615,240 2.2551 1.528 1.521 1.528 1.507 1.576 3,650,561 1.5382 -1.32%
2020-07-30 0 2.270 2.260 2.270 2.240 2.320 4,002,000 9,103,380 2.2747 1.548 1.542 1.548 1.528 1.582 5,867,288 1.5515 0.89%
2020-07-29 0 2.250 2.240 2.250 2.200 2.290 2,600,000 5,834,960 2.2442 1.535 1.528 1.535 1.501 1.562 3,811,831 1.5307 -0.44%
2020-07-28 0 2.260 2.250 2.260 2.160 2.270 3,354,000 7,425,400 2.2139 1.542 1.535 1.542 1.473 1.548 4,917,262 1.5101 2.73%
2020-07-27 0 2.200 2.190 2.200 2.170 2.250 1,308,000 2,889,340 2.2090 1.501 1.494 1.501 1.480 1.535 1,917,644 1.5067 -0.45%
2020-07-24 0 2.210 2.200 2.210 2.200 2.290 2,556,000 5,709,520 2.2338 1.507 1.501 1.507 1.501 1.562 3,747,323 1.5236 -3.07%
2020-07-23 0 2.280 2.280 2.290 2.270 2.340 2,288,000 5,269,360 2.3030 1.555 1.555 1.562 1.548 1.596 3,354,412 1.5709 -0.87%
2020-07-22 0 2.300 2.300 2.310 2.300 2.400 2,922,000 6,861,000 2.3480 1.569 1.569 1.576 1.569 1.637 4,283,912 1.6016 -2.13%
2020-07-21 0 2.350 2.350 2.360 2.320 2.430 3,548,000 8,341,260 2.3510 1.603 1.603 1.610 1.582 1.657 5,201,684 1.6036 -1.67%
2020-07-20 0 2.390 2.390 2.420 2.310 2.430 2,548,627 6,083,773 2.3871 1.630 1.630 1.651 1.576 1.657 3,736,514 1.6282 3.91%
2020-07-17 0 2.300 2.300 2.320 2.280 2.340 1,760,000 4,064,080 2.3091 1.569 1.569 1.582 1.555 1.596 2,580,317 1.5750 0.00%
2020-07-16 0 2.300 2.280 2.300 2.280 2.390 4,982,140 11,514,782 2.3112 1.569 1.555 1.569 1.555 1.630 7,304,260 1.5764 -2.95%
2020-07-15 0 2.370 2.360 2.370 2.340 2.460 3,338,000 7,933,760 2.3768 1.617 1.610 1.617 1.596 1.678 4,893,805 1.6212 -1.25%
2020-07-14 0 2.400 2.400 2.410 2.370 2.500 4,252,000 10,306,344 2.4239 1.637 1.637 1.644 1.617 1.705 6,233,810 1.6533 -4.00%
2020-07-13 0 2.500 2.500 2.510 2.330 2.520 9,802,000 23,984,260 2.4469 1.705 1.705 1.712 1.589 1.719 14,370,604 1.6690 8.70%
2020-07-10 0 2.300 2.290 2.300 2.280 2.400 6,556,000 15,194,020 2.3176 1.569 1.562 1.569 1.555 1.637 9,611,679 1.5808 -4.17%
2020-07-09 0 2.400 2.400 2.410 2.390 2.570 8,522,000 20,984,250 2.4624 1.637 1.637 1.644 1.630 1.753 12,494,010 1.6795 -4.00%
2020-07-08 0 2.500 2.480 2.500 2.280 2.500 8,255,769 19,907,612 2.4114 1.705 1.692 1.705 1.555 1.705 12,103,692 1.6448 7.76%
2020-07-07 0 2.320 2.300 2.320 2.280 2.470 7,511,382 17,667,864 2.3521 1.582 1.569 1.582 1.555 1.685 11,012,354 1.6044 -2.52%
2020-07-06 0 2.380 2.370 2.380 2.270 2.430 9,210,000 21,625,250 2.3480 1.623 1.617 1.623 1.548 1.657 13,502,679 1.6016 6.73%
2020-07-03 0 2.230 2.230 2.250 2.220 2.300 3,560,000 8,014,580 2.2513 1.521 1.521 1.535 1.514 1.569 5,219,277 1.5356 0.90%
2020-07-02 0 2.210 2.210 2.230 2.120 2.250 6,280,000 13,795,120 2.1967 1.507 1.507 1.521 1.446 1.535 9,207,039 1.4983 4.74%
2020-06-30 0 2.110 2.110 2.120 2.100 2.150 3,800,000 8,041,450 2.1162 1.439 1.439 1.446 1.432 1.466 5,571,138 1.4434 -0.94%
2020-06-29 0 2.130 2.120 2.130 2.110 2.170 3,831,800 8,157,706 2.1289 1.453 1.446 1.453 1.439 1.480 5,617,760 1.4521 -0.93%
2020-06-26 0 2.150 2.140 2.150 2.110 2.200 4,310,000 9,194,920 2.1334 1.466 1.460 1.466 1.439 1.501 6,318,843 1.4552 -2.27%
2020-06-24 0 2.200 2.190 2.200 2.170 2.330 3,742,990 8,331,247 2.2258 1.501 1.494 1.501 1.480 1.589 5,487,556 1.5182 -5.17%
2020-06-23 0 2.320 2.290 2.320 2.250 2.340 2,417,470 5,574,889 2.3061 1.582 1.562 1.582 1.535 1.596 3,544,226 1.5729 -2.11%
2020-06-22 0 2.370 2.350 2.370 2.340 2.380 1,939,470 4,580,702 2.3618 1.617 1.603 1.617 1.596 1.623 2,843,436 1.6110 0.00%
2020-06-19 0 2.370 2.370 2.380 2.370 2.410 5,886,140 14,057,434 2.3882 1.617 1.617 1.623 1.617 1.644 8,629,605 1.6290 0.42%
2020-06-18 0 2.360 2.360 2.370 2.250 2.410 7,274,000 17,237,160 2.3697 1.610 1.610 1.617 1.535 1.644 10,664,331 1.6163 3.96%
2020-06-17 0 2.270 2.270 2.290 2.250 2.330 2,329,800 5,347,378 2.2952 1.548 1.548 1.562 1.535 1.589 3,415,694 1.5655 -0.44%
2020-06-16 0 2.280 2.280 2.290 2.200 2.310 3,254,000 7,396,160 2.2729 1.555 1.555 1.562 1.501 1.576 4,770,653 1.5503 2.24%
2020-06-15 0 2.230 2.230 2.240 2.230 2.320 4,816,000 11,038,380 2.2920 1.521 1.521 1.528 1.521 1.582 7,060,684 1.5634 -0.89%
2020-06-12 0 2.340 2.330 2.350 2.250 2.360 4,328,000 10,059,390 2.3243 1.535 1.528 1.541 1.476 1.548 6,599,042 1.5244 -0.43%
2020-06-11 0 2.350 2.330 2.350 2.300 2.350 5,530,000 12,846,020 2.3230 1.541 1.528 1.541 1.508 1.541 8,431,771 1.5235 1.29%
2020-06-10 0 2.320 2.310 2.330 2.280 2.360 2,816,513 6,544,164 2.3235 1.522 1.515 1.528 1.495 1.548 4,294,429 1.5239 0.43%
2020-06-09 0 2.310 2.310 2.350 2.310 2.400 4,627,388 10,877,205 2.3506 1.515 1.515 1.541 1.515 1.574 7,055,529 1.5417 -1.28%
2020-06-08 0 2.340 2.340 2.350 2.280 2.380 6,824,747 15,976,874 2.3410 1.535 1.535 1.541 1.495 1.561 10,405,914 1.5354 2.18%
2020-06-05 0 2.290 2.290 2.300 2.180 2.310 13,966,000 31,361,080 2.2455 1.502 1.502 1.508 1.430 1.515 21,294,414 1.4727 1.78%
2020-06-04 0 2.250 2.250 2.260 2.220 2.310 5,662,000 12,744,740 2.2509 1.476 1.476 1.482 1.456 1.515 8,633,035 1.4763 -3.02%
2020-06-03 0 2.320 2.320 2.330 2.310 2.370 3,350,000 7,834,970 2.3388 1.522 1.522 1.528 1.515 1.554 5,107,854 1.5339 0.43%
2020-06-02 0 2.310 2.310 2.320 2.210 2.310 6,448,842 14,781,653 2.2921 1.515 1.515 1.522 1.449 1.515 9,832,759 1.5033 4.52%
2020-06-01 0 2.210 2.210 2.230 2.140 2.330 5,450,000 12,082,230 2.2169 1.449 1.449 1.463 1.404 1.528 8,309,792 1.4540 3.76%
2020-05-29 0 2.130 2.130 2.160 2.130 2.220 4,552,344 9,804,073 2.1536 1.397 1.397 1.417 1.397 1.456 6,941,107 1.4125 -4.48%
2020-05-28 0 2.230 2.210 2.230 2.100 2.270 9,064,900 20,036,744 2.2104 1.463 1.449 1.463 1.377 1.489 13,821,548 1.4497 4.69%
2020-05-27 0 2.130 2.120 2.130 2.040 2.160 4,157,998 8,766,305 2.1083 1.397 1.390 1.397 1.338 1.417 6,339,835 1.3827 1.91%
2020-05-26 0 2.090 2.070 2.090 2.060 2.130 1,690,000 3,557,420 2.1050 1.371 1.358 1.371 1.351 1.397 2,576,798 1.3806 0.00%
2020-05-25 0 2.090 2.090 2.100 2.010 2.120 2,342,000 4,846,700 2.0695 1.371 1.371 1.377 1.318 1.390 3,570,924 1.3573 1.46%
2020-05-22 0 2.060 2.060 2.080 2.050 2.180 4,450,000 9,403,890 2.1132 1.351 1.351 1.364 1.344 1.430 6,785,060 1.3860 -6.36%
2020-05-21 0 2.200 2.180 2.200 2.180 2.220 2,788,000 6,118,320 2.1945 1.443 1.430 1.443 1.430 1.456 4,250,954 1.4393 0.00%
2020-05-20 0 2.200 2.190 2.200 2.170 2.220 3,777,144 8,313,458 2.2010 1.443 1.436 1.443 1.423 1.456 5,759,134 1.4435 -0.45%
2020-05-19 0 2.210 2.210 2.230 2.210 2.250 2,616,000 5,816,000 2.2232 1.449 1.449 1.463 1.449 1.476 3,988,700 1.4581 1.84%
2020-05-18 0 2.170 2.150 2.170 2.140 2.190 5,578,600 12,058,070 2.1615 1.423 1.410 1.423 1.404 1.436 8,505,873 1.4176 -0.46%
2020-05-15 0 2.180 2.170 2.180 2.170 2.240 3,634,000 7,970,650 2.1934 1.430 1.423 1.430 1.423 1.469 5,540,878 1.4385 -0.91%
2020-05-14 0 2.200 2.200 2.210 2.200 2.270 4,744,635 10,550,372 2.2236 1.443 1.443 1.449 1.443 1.489 7,234,299 1.4584 -3.51%
2020-05-13 0 2.280 2.270 2.280 2.250 2.320 3,014,000 6,880,910 2.2830 1.495 1.489 1.495 1.476 1.522 4,595,544 1.4973 -2.15%
2020-05-12 0 2.330 2.330 2.340 2.310 2.420 5,695,977 13,392,767 2.3513 1.528 1.528 1.535 1.515 1.587 8,684,841 1.5421 -3.72%
2020-05-11 0 2.420 2.420 2.450 2.360 2.470 5,440,000 13,193,640 2.4253 1.587 1.587 1.607 1.548 1.620 8,294,545 1.5906 2.98%
2020-05-08 0 2.350 2.340 2.360 2.290 2.360 2,770,000 6,455,040 2.3303 1.541 1.535 1.548 1.502 1.548 4,223,509 1.5284 0.43%
2020-05-07 0 2.340 2.320 2.340 2.280 2.370 3,552,527 8,303,155 2.3373 1.535 1.522 1.535 1.495 1.554 5,416,653 1.5329 1.30%
2020-05-06 0 2.310 2.300 2.310 2.270 2.340 2,850,000 6,546,280 2.2969 1.515 1.508 1.515 1.489 1.535 4,345,488 1.5065 0.87%
2020-05-05 0 2.290 2.280 2.290 2.230 2.310 1,082,000 2,454,080 2.2681 1.502 1.495 1.502 1.463 1.515 1,649,761 1.4875 1.78%
2020-05-04 0 2.250 2.240 2.260 2.180 2.270 4,251,499 9,542,842 2.2446 1.476 1.469 1.482 1.430 1.489 6,482,399 1.4721 -4.66%
2020-04-29 0 2.360 2.350 2.360 2.150 2.410 6,414,000 14,860,280 2.3169 1.548 1.541 1.548 1.410 1.581 9,779,634 1.5195 9.26%
2020-04-28 0 2.160 2.160 2.170 2.100 2.280 5,064,000 10,867,580 2.1460 1.417 1.417 1.423 1.377 1.495 7,721,245 1.4075 -1.82%
2020-04-27 0 2.200 2.200 2.220 2.180 2.250 2,654,000 5,868,020 2.2110 1.443 1.443 1.456 1.430 1.476 4,046,640 1.4501 0.00%
2020-04-24 0 2.200 2.200 2.220 2.120 2.250 3,826,000 8,491,584 2.2194 1.443 1.443 1.456 1.390 1.476 5,833,627 1.4556 1.38%
2020-04-23 0 2.170 2.160 2.170 2.140 2.220 4,330,315 9,420,970 2.1756 1.423 1.417 1.423 1.404 1.456 6,602,572 1.4269 0.93%
2020-04-22 0 2.150 2.150 2.160 2.130 2.200 6,176,931 13,309,598 2.1547 1.410 1.410 1.417 1.397 1.443 9,418,168 1.4132 -3.15%
2020-04-21 0 2.220 2.220 2.230 2.200 2.330 5,622,000 12,570,888 2.2360 1.456 1.456 1.463 1.443 1.528 8,572,046 1.4665 -4.72%
2020-04-20 0 2.330 2.320 2.330 2.280 2.340 3,452,385 8,013,598 2.3212 1.528 1.522 1.528 1.495 1.535 5,263,964 1.5224 1.30%
2020-04-17 0 2.300 2.300 2.310 2.240 2.340 7,925,618 18,212,834 2.2980 1.508 1.508 1.515 1.469 1.535 12,084,447 1.5071 2.68%
2020-04-16 0 2.240 2.240 2.250 2.210 2.290 7,205,312 16,160,557 2.2429 1.469 1.469 1.476 1.449 1.502 10,986,173 1.4710 -2.18%
2020-04-15 0 2.290 2.280 2.290 2.260 2.430 5,806,000 13,579,308 2.3388 1.502 1.495 1.502 1.482 1.594 8,852,597 1.5339 -3.38%
2020-04-14 0 2.370 2.370 2.380 2.270 2.420 7,584,360 17,972,500 2.3697 1.554 1.554 1.561 1.489 1.587 11,564,120 1.5542 2.60%
2020-04-09 0 2.310 2.300 2.310 2.210 2.350 5,710,000 13,088,616 2.2922 1.515 1.508 1.515 1.449 1.541 8,706,223 1.5034 4.52%
2020-04-08 0 2.210 2.200 2.210 2.180 2.270 5,776,333 12,803,349 2.2165 1.449 1.443 1.449 1.430 1.489 8,807,363 1.4537 -2.21%
2020-04-07 0 2.260 2.260 2.270 2.190 2.290 5,536,000 12,442,040 2.2475 1.482 1.482 1.489 1.436 1.502 8,440,919 1.4740 2.73%
2020-04-06 0 2.200 2.170 2.200 2.100 2.200 2,721,888 5,854,467 2.1509 1.443 1.423 1.443 1.377 1.443 4,150,151 1.4107 2.33%
2020-04-03 0 2.150 2.150 2.170 2.140 2.200 1,637,776 3,531,096 2.1560 1.410 1.410 1.423 1.404 1.443 2,497,170 1.4140 -0.46%
2020-04-02 0 2.160 2.160 2.180 2.040 2.190 5,854,000 12,417,498 2.1212 1.417 1.417 1.430 1.338 1.436 8,925,784 1.3912 -1.82%
2020-04-01 0 2.200 2.200 2.210 2.040 2.290 22,701,126 49,919,139 2.1990 1.443 1.443 1.449 1.338 1.502 34,613,145 1.4422 10.55%
2020-03-31 0 1.990 1.990 2.000 1.910 2.000 7,791,635 15,289,634 1.9623 1.305 1.305 1.312 1.253 1.312 11,880,159 1.2870 4.19%
2020-03-30 0 1.910 1.900 1.910 1.900 1.960 5,882,000 11,388,980 1.9362 1.253 1.246 1.253 1.246 1.285 8,968,477 1.2699 -4.50%
2020-03-27 0 2.000 1.990 2.000 1.990 2.040 7,901,524 15,864,179 2.0077 1.312 1.305 1.312 1.305 1.338 12,047,711 1.3168 0.00%
2020-03-26 0 2.000 2.000 2.010 1.980 2.040 4,776,000 9,596,630 2.0093 1.312 1.312 1.318 1.299 1.338 7,282,122 1.3178 -2.91%
2020-03-25 0 2.060 2.060 2.070 1.960 2.070 9,168,000 18,457,410 2.0132 1.351 1.351 1.358 1.285 1.358 13,978,748 1.3204 7.85%
2020-03-24 0 1.910 1.910 1.920 1.840 1.930 7,435,685 13,996,374 1.8823 1.253 1.253 1.259 1.207 1.266 11,337,431 1.2345 3.24%
2020-03-23 0 1.850 1.840 1.850 1.820 1.880 3,901,300 7,197,847 1.8450 1.213 1.207 1.213 1.194 1.233 5,948,439 1.2100 -3.14%
2020-03-20 0 1.910 1.910 1.920 1.820 1.930 15,302,423 29,138,638 1.9042 1.253 1.253 1.259 1.194 1.266 23,332,102 1.2489 4.37%
2020-03-19 0 1.830 1.830 1.840 1.780 1.910 11,738,052 21,482,844 1.8302 1.200 1.200 1.207 1.167 1.253 17,897,389 1.2003 -3.68%
2020-03-18 0 1.900 1.900 1.920 1.900 2.090 10,435,202 20,747,774 1.9882 1.246 1.246 1.259 1.246 1.371 15,910,892 1.3040 -6.40%
2020-03-17 0 2.030 2.030 2.040 2.000 2.070 9,128,000 18,526,800 2.0297 1.331 1.331 1.338 1.312 1.358 13,917,758 1.3312 -2.40%
2020-03-16 0 2.080 2.070 2.080 2.070 2.160 4,796,000 10,110,220 2.1081 1.364 1.358 1.364 1.358 1.417 7,312,617 1.3826 -2.35%
2020-03-13 0 2.130 2.130 2.150 2.020 2.210 9,968,000 20,746,200 2.0813 1.397 1.397 1.410 1.325 1.449 15,198,534 1.3650 -2.29%
2020-03-12 0 2.180 2.170 2.180 2.170 2.280 5,834,000 12,884,650 2.2085 1.430 1.423 1.430 1.423 1.495 8,895,289 1.4485 -4.39%
2020-03-11 0 2.280 2.280 2.290 2.260 2.350 3,878,000 8,914,160 2.2986 1.495 1.495 1.502 1.482 1.541 5,912,913 1.5076 -2.15%
2020-03-10 0 2.330 2.320 2.330 2.270 2.400 5,897,705 13,743,855 2.3304 1.528 1.522 1.528 1.489 1.574 8,992,423 1.5284 1.30%
2020-03-09 0 2.300 2.300 2.310 2.300 2.500 8,891,474 21,183,522 2.3825 1.508 1.508 1.515 1.508 1.640 13,557,119 1.5625 -8.37%
2020-03-06 0 2.510 2.510 2.520 2.500 2.640 12,459,159 31,580,370 2.5347 1.646 1.646 1.653 1.640 1.731 18,996,885 1.6624 -5.28%
2020-03-05 0 2.650 2.640 2.650 2.620 2.670 5,555,474 14,687,445 2.6438 1.738 1.731 1.738 1.718 1.751 8,470,612 1.7339 0.76%
2020-03-04 0 2.630 2.630 2.640 2.620 2.670 4,172,000 11,017,470 2.6408 1.725 1.725 1.731 1.718 1.751 6,361,184 1.7320 -0.38%
2020-03-03 0 2.640 2.640 2.650 2.640 2.750 4,094,531 10,968,938 2.6789 1.731 1.731 1.738 1.731 1.804 6,243,065 1.7570 -2.22%
2020-03-02 0 2.700 2.700 2.710 2.630 2.770 5,750,000 15,610,960 2.7149 1.771 1.771 1.777 1.725 1.817 8,767,212 1.7806 1.50%
2020-02-28 0 2.660 2.650 2.660 2.640 2.680 4,030,153 10,688,413 2.6521 1.745 1.738 1.745 1.731 1.758 6,144,905 1.7394 -1.48%
2020-02-27 0 2.700 2.700 2.710 2.660 2.720 2,588,090 6,942,184 2.6824 1.771 1.771 1.777 1.745 1.784 3,946,145 1.7592 0.75%
2020-02-26 0 2.680 2.680 2.690 2.670 2.730 4,370,827 11,804,403 2.7007 1.758 1.758 1.764 1.751 1.790 6,664,342 1.7713 -1.47%
2020-02-25 0 2.720 2.710 2.720 2.670 2.750 3,992,395 10,812,344 2.7082 1.784 1.777 1.784 1.751 1.804 6,087,334 1.7762 -1.09%
2020-02-24 0 2.750 2.740 2.750 2.730 2.790 2,956,234 8,133,459 2.7513 1.804 1.797 1.804 1.790 1.830 4,507,466 1.8044 -1.79%
2020-02-21 0 2.800 2.800 2.810 2.760 2.860 4,546,000 12,756,880 2.8062 1.836 1.836 1.843 1.810 1.876 6,931,434 1.8404 -2.44%
2020-02-20 0 2.870 2.870 2.880 2.820 2.910 5,739,056 16,400,862 2.8578 1.882 1.882 1.889 1.850 1.909 8,750,525 1.8743 0.35%
2020-02-19 0 2.860 2.860 2.870 2.840 2.880 3,128,000 8,952,072 2.8619 1.876 1.876 1.882 1.863 1.889 4,769,363 1.8770 0.00%
2020-02-18 0 2.860 2.860 2.870 2.830 2.900 4,396,571 12,610,638 2.8683 1.876 1.876 1.882 1.856 1.902 6,703,595 1.8812 0.35%
2020-02-17 0 2.850 2.850 2.860 2.840 2.900 3,570,000 10,236,190 2.8673 1.869 1.869 1.876 1.863 1.902 5,443,295 1.8805 -0.70%
2020-02-14 0 2.870 2.870 2.880 2.830 2.910 2,730,000 7,885,020 2.8883 1.882 1.882 1.889 1.856 1.909 4,162,520 1.8943 0.00%
2020-02-13 0 2.870 2.860 2.870 2.840 2.930 5,514,422 15,921,269 2.8872 1.882 1.876 1.882 1.863 1.922 8,408,018 1.8936 -0.69%
2020-02-12 0 2.890 2.890 2.900 2.770 2.930 5,619,758 16,041,271 2.8544 1.895 1.895 1.902 1.817 1.922 8,568,628 1.8721 3.96%
2020-02-11 0 2.780 2.770 2.780 2.730 2.840 3,638,000 10,154,182 2.7911 1.823 1.817 1.823 1.790 1.863 5,546,977 1.8306 1.46%
2020-02-10 0 2.740 2.740 2.750 2.680 2.770 4,177,000 11,384,750 2.7256 1.797 1.797 1.804 1.758 1.817 6,368,808 1.7876 1.48%
2020-02-07 0 2.700 2.700 2.710 2.670 2.760 3,760,000 10,140,510 2.6969 1.771 1.771 1.777 1.751 1.810 5,732,994 1.7688 -1.46%
2020-02-06 0 2.740 2.730 2.740 2.700 2.780 8,427,000 23,107,210 2.7420 1.797 1.790 1.797 1.771 1.823 12,848,921 1.7984 1.86%
2020-02-05 0 2.690 2.680 2.690 2.680 2.800 6,286,000 17,138,490 2.7265 1.764 1.758 1.764 1.758 1.836 9,584,469 1.7882 -1.10%
2020-02-04 0 2.720 2.720 2.740 2.660 2.760 5,766,626 15,756,917 2.7324 1.784 1.784 1.797 1.745 1.810 8,792,562 1.7921 2.26%
2020-02-03 0 2.660 2.660 2.670 2.640 2.720 5,956,924 15,824,524 2.6565 1.745 1.745 1.751 1.731 1.784 9,082,716 1.7423 -1.12%
2020-01-31 0 2.690 2.690 2.700 2.670 2.760 3,941,151 10,734,201 2.7236 1.764 1.764 1.771 1.751 1.810 6,009,201 1.7863 0.75%
2020-01-30 0 2.670 2.660 2.680 2.670 2.820 4,138,000 11,223,180 2.7122 1.751 1.745 1.758 1.751 1.850 6,309,343 1.7788 -4.98%
2020-01-29 0 2.810 2.810 2.820 2.770 2.870 4,854,014 13,713,431 2.8252 1.843 1.843 1.850 1.817 1.882 7,401,073 1.8529 -5.07%
2020-01-24 0 2.960 2.950 2.960 2.830 2.980 1,846,000 5,385,520 2.9174 1.941 1.935 1.941 1.856 1.954 2,814,656 1.9134 2.07%
2020-01-23 0 2.900 2.900 2.920 2.880 2.990 5,784,000 16,904,396 2.9226 1.902 1.902 1.915 1.889 1.961 8,819,053 1.9168 -3.01%
2020-01-22 0 2.990 2.980 2.990 2.800 2.990 4,286,000 12,544,630 2.9269 1.961 1.954 1.961 1.836 1.961 6,535,004 1.9196 5.65%
2020-01-21 0 2.830 2.830 2.840 2.830 3.000 13,040,503 37,634,863 2.8860 1.856 1.856 1.863 1.856 1.968 19,883,279 1.8928 -5.67%
2020-01-20 0 3.000 3.000 3.010 2.970 3.060 7,682,000 23,045,860 3.0000 1.968 1.968 1.974 1.948 2.007 11,712,995 1.9675 -1.32%
2020-01-17 0 3.040 3.030 3.040 2.990 3.100 7,299,600 22,257,318 3.0491 1.994 1.987 1.994 1.961 2.033 11,129,937 1.9998 -0.33%
2020-01-16 0 3.050 3.050 3.060 3.040 3.120 4,084,000 12,548,410 3.0726 2.000 2.000 2.007 1.994 2.046 6,227,008 2.0152 0.33%
2020-01-15 0 3.040 3.040 3.050 3.020 3.070 3,846,200 11,679,058 3.0365 1.994 1.994 2.000 1.981 2.013 5,864,426 1.9915 -0.65%
2020-01-14 0 3.060 3.060 3.070 3.020 3.110 11,478,000 34,966,604 3.0464 2.007 2.007 2.013 1.981 2.040 17,500,880 1.9980 -0.97%
2020-01-13 0 3.090 3.080 3.090 3.040 3.140 8,580,000 26,455,140 3.0833 2.027 2.020 2.027 1.994 2.059 13,082,205 2.0222 -2.22%
2020-01-10 0 3.160 3.150 3.160 3.090 3.200 5,410,000 16,963,760 3.1356 2.072 2.066 2.072 2.027 2.099 8,248,803 2.0565 0.00%
2020-01-09 0 3.160 3.160 3.170 3.140 3.220 3,508,000 11,128,660 3.1724 2.072 2.072 2.079 2.059 2.112 5,348,762 2.0806 0.64%
2020-01-08 0 3.140 3.140 3.150 3.140 3.250 7,972,000 25,365,520 3.1818 2.059 2.059 2.066 2.059 2.132 12,155,168 2.0868 -2.48%
2020-01-07 0 3.220 3.220 3.230 3.220 3.320 4,644,000 15,073,334 3.2458 2.112 2.112 2.118 2.112 2.177 7,080,858 2.1287 -1.23%
2020-01-06 0 3.260 3.230 3.260 3.210 3.450 6,210,000 20,398,720 3.2848 2.138 2.118 2.138 2.105 2.263 9,468,589 2.1544 -4.12%
2020-01-03 0 3.400 3.390 3.400 3.380 3.520 10,059,000 34,594,866 3.4392 2.230 2.223 2.230 2.217 2.309 15,337,284 2.2556 1.19%
2020-01-02 0 3.360 3.360 3.370 3.260 3.370 5,066,000 16,868,710 3.3298 2.204 2.204 2.210 2.138 2.210 7,724,295 2.1839 4.02%
2019-12-31 0 3.230 3.230 3.250 3.210 3.350 6,076,000 19,707,298 3.2435 2.118 2.118 2.132 2.105 2.197 9,264,275 2.1272 -3.58%
2019-12-30 0 3.350 3.340 3.350 3.120 3.360 9,199,370 30,020,337 3.2633 2.197 2.191 2.197 2.046 2.204 14,026,579 2.1402 7.37%
2019-12-27 0 3.120 3.120 3.130 3.090 3.220 5,469,814 17,210,858 3.1465 2.046 2.046 2.053 2.027 2.112 8,340,003 2.0637 0.32%
2019-12-24 0 3.110 3.100 3.110 3.050 3.130 1,518,000 4,693,760 3.0921 2.040 2.033 2.040 2.000 2.053 2,314,544 2.0279 2.30%
2019-12-23 0 3.040 3.040 3.050 3.020 3.090 3,540,000 10,767,940 3.0418 1.994 1.994 2.000 1.981 2.027 5,397,553 1.9950 -0.98%
2019-12-20 0 3.070 3.040 3.070 3.030 3.130 7,158,000 22,004,430 3.0741 2.013 1.994 2.013 1.987 2.053 10,914,035 2.0162 -0.65%
2019-12-19 0 3.090 3.080 3.090 3.050 3.130 2,801,050 8,625,211 3.0793 2.027 2.020 2.027 2.000 2.053 4,270,852 2.0196 -0.32%
2019-12-18 0 3.100 3.090 3.100 2.980 3.100 7,904,986 24,200,697 3.0614 2.033 2.027 2.033 1.954 2.033 12,052,989 2.0079 2.31%
2019-12-17 0 3.030 3.020 3.030 2.940 3.050 8,596,000 25,909,900 3.0142 1.987 1.981 1.987 1.928 2.000 13,106,601 1.9769 2.71%
2019-12-16 0 2.950 2.950 2.960 2.950 3.020 5,505,412 16,363,621 2.9723 1.935 1.935 1.941 1.935 1.981 8,394,281 1.9494 -1.99%
2019-12-13 0 3.010 3.010 3.020 2.960 3.040 8,783,615 26,340,149 2.9988 1.974 1.974 1.981 1.941 1.994 13,392,663 1.9668 1.35%
2019-12-12 0 2.970 2.960 2.970 2.960 3.090 7,789,000 23,362,170 2.9994 1.948 1.941 1.948 1.941 2.027 11,876,142 1.9672 -2.30%
2019-12-11 0 3.040 3.040 3.050 3.000 3.080 7,476,000 22,716,866 3.0386 1.994 1.994 2.000 1.968 2.020 11,398,900 1.9929 -0.33%
2019-12-10 0 3.050 3.050 3.070 3.040 3.120 2,622,000 8,033,260 3.0638 2.000 2.000 2.013 1.994 2.046 3,997,849 2.0094 -1.61%
2019-12-09 0 3.100 3.100 3.110 3.030 3.150 4,150,000 12,838,152 3.0935 2.033 2.033 2.040 1.987 2.066 6,327,640 2.0289 0.32%
2019-12-06 0 3.090 3.080 3.090 2.960 3.100 5,423,000 16,536,180 3.0493 2.027 2.020 2.027 1.941 2.033 8,268,624 1.9999 5.10%
2019-12-05 0 2.940 2.930 2.940 2.860 3.000 11,452,402 33,654,293 2.9386 1.928 1.922 1.928 1.876 1.968 17,461,850 1.9273 -0.34%
2019-12-04 0 2.950 2.950 2.970 2.930 3.120 10,185,000 30,653,730 3.0097 1.935 1.935 1.948 1.922 2.046 15,529,401 1.9739 -3.91%
2019-12-03 0 3.070 3.070 3.080 3.040 3.190 8,756,000 27,054,744 3.0899 2.013 2.013 2.020 1.994 2.092 13,350,558 2.0265 -0.32%
2019-12-02 0 3.080 3.080 3.090 3.050 3.260 9,515,000 29,778,030 3.1296 2.020 2.020 2.027 2.000 2.138 14,507,830 2.0525 -4.64%
2019-11-29 0 3.230 3.220 3.230 3.150 3.250 10,516,424 33,774,373 3.2116 2.118 2.112 2.118 2.066 2.132 16,034,734 2.1063 2.22%
2019-11-28 0 3.160 3.160 3.170 3.080 3.320 13,955,000 43,965,182 3.1505 2.072 2.072 2.079 2.020 2.177 21,277,642 2.0663 -3.95%
2019-11-27 0 3.290 3.290 3.300 3.050 3.350 20,437,861 65,657,004 3.2125 2.158 2.158 2.164 2.000 2.197 31,162,271 2.1069 7.17%
2019-11-26 0 3.070 3.060 3.070 2.980 3.190 94,731,565 290,310,994 3.0646 2.013 2.007 2.013 1.954 2.092 144,440,297 2.0099 1.66%
2019-11-25 0 3.020 3.020 3.030 2.760 3.060 34,168,160 101,755,157 2.9781 1.981 1.981 1.987 1.810 2.007 52,097,304 1.9532 9.42%
2019-11-22 0 2.760 2.750 2.760 2.730 2.920 18,695,390 51,937,122 2.7781 1.810 1.804 1.810 1.790 1.915 28,505,469 1.8220 -3.50%
2019-11-21 0 2.860 2.860 2.870 2.650 2.910 21,356,160 60,236,929 2.8206 1.876 1.876 1.882 1.738 1.909 32,562,431 1.8499 5.54%
2019-11-20 0 2.710 2.710 2.720 2.700 2.740 3,339,464 9,063,718 2.7141 1.777 1.777 1.784 1.771 1.797 5,091,789 1.7801 -1.09%
2019-11-19 0 2.740 2.730 2.740 2.720 2.780 5,883,324 16,144,403 2.7441 1.797 1.790 1.797 1.784 1.823 8,970,495 1.7997 -0.72%
2019-11-18 0 2.760 2.750 2.760 2.690 2.770 7,380,000 20,230,210 2.7412 1.810 1.804 1.810 1.764 1.817 11,252,526 1.7978 3.76%
2019-11-15 0 2.660 2.660 2.670 2.630 2.680 4,318,085 11,467,032 2.6556 1.745 1.745 1.751 1.725 1.758 6,583,925 1.7417 1.14%
2019-11-14 0 2.630 2.620 2.630 2.620 2.680 11,140,000 29,443,689 2.6431 1.725 1.718 1.725 1.718 1.758 16,985,520 1.7335 -1.13%
2019-11-13 0 2.660 2.650 2.660 2.640 2.690 6,896,227 18,338,016 2.6591 1.745 1.738 1.745 1.731 1.764 10,514,902 1.7440 -0.37%
2019-11-12 0 2.670 2.670 2.680 2.640 2.710 8,923,648 23,747,444 2.6612 1.751 1.751 1.758 1.731 1.777 13,606,176 1.7453 0.75%
2019-11-11 0 2.650 2.650 2.660 2.650 2.760 7,840,297 21,014,250 2.6803 1.738 1.738 1.745 1.738 1.810 11,954,356 1.7579 -3.64%
2019-11-08 0 2.750 2.740 2.750 2.720 2.890 22,708,824 63,184,620 2.7824 1.804 1.797 1.804 1.784 1.895 34,624,882 1.8248 -4.51%
2019-11-07 0 2.880 2.880 2.890 2.780 2.890 6,098,000 17,286,570 2.8348 1.889 1.889 1.895 1.823 1.895 9,297,819 1.8592 3.23%
2019-11-06 0 2.790 2.780 2.790 2.780 2.880 8,973,161 25,345,140 2.8245 1.830 1.823 1.830 1.823 1.889 13,681,670 1.8525 -1.06%
2019-11-05 0 2.820 2.810 2.820 2.750 2.820 7,138,151 19,889,221 2.7863 1.850 1.843 1.850 1.804 1.850 10,883,771 1.8274 2.55%
2019-11-04 0 2.750 2.740 2.750 2.740 2.880 10,760,823 29,857,638 2.7747 1.804 1.797 1.804 1.797 1.889 16,407,377 1.8198 1.10%
2019-11-01 0 2.720 2.710 2.720 2.710 2.750 8,034,695 21,934,941 2.7300 1.784 1.777 1.784 1.777 1.804 12,250,761 1.7905 -0.73%
2019-10-31 0 2.740 2.730 2.740 2.730 2.820 8,702,600 23,910,886 2.7476 1.797 1.790 1.797 1.790 1.850 13,269,137 1.8020 -0.36%
2019-10-30 0 2.750 2.740 2.750 2.710 2.770 7,229,500 19,824,160 2.7421 1.804 1.797 1.804 1.777 1.817 11,023,054 1.7984 -1.08%
2019-10-29 0 2.780 2.770 2.780 2.750 2.860 6,662,000 18,558,128 2.7857 1.823 1.817 1.823 1.804 1.876 10,157,768 1.8270 -2.11%
2019-10-28 0 2.840 2.830 2.850 2.830 2.930 6,548,000 18,698,159 2.8556 1.863 1.856 1.869 1.856 1.922 9,983,948 1.8728 -1.73%
2019-10-25 0 2.890 2.890 2.900 2.890 3.000 3,480,000 10,174,826 2.9238 1.895 1.895 1.902 1.895 1.968 5,306,069 1.9176 -0.34%
2019-10-24 0 2.900 2.890 2.900 2.820 2.910 5,075,910 14,639,524 2.8841 1.902 1.895 1.902 1.850 1.909 7,739,405 1.8916 3.57%
2019-10-23 0 2.800 2.800 2.810 2.770 2.900 6,794,000 19,060,950 2.8056 1.836 1.836 1.843 1.817 1.902 10,359,033 1.8400 -3.11%
2019-10-22 0 2.890 2.880 2.890 2.850 3.050 5,066,000 14,776,490 2.9168 1.895 1.889 1.895 1.869 2.000 7,724,295 1.9130 -2.69%
2019-10-21 0 2.970 2.970 2.980 2.930 3.030 5,468,000 16,215,034 2.9654 1.948 1.948 1.954 1.922 1.987 8,337,237 1.9449 -1.00%
2019-10-18 0 3.000 3.000 3.010 2.930 3.080 24,225,257 72,715,645 3.0016 1.968 1.968 1.974 1.922 2.020 36,937,037 1.9686 1.01%
2019-10-17 0 2.970 2.970 2.980 2.840 2.980 9,232,000 27,113,750 2.9369 1.948 1.948 1.954 1.863 1.954 14,076,331 1.9262 4.21%
2019-10-16 0 2.850 2.850 2.860 2.790 2.880 10,748,236 30,310,421 2.8200 1.869 1.869 1.876 1.830 1.889 16,388,185 1.8495 -1.04%
2019-10-15 0 2.880 2.880 2.890 2.780 2.890 6,747,912 19,285,564 2.8580 1.889 1.889 1.895 1.823 1.895 10,288,761 1.8744 1.05%
2019-10-14 0 2.850 2.840 2.850 2.800 2.910 5,521,584 15,747,837 2.8521 1.869 1.863 1.869 1.836 1.909 8,418,939 1.8705 2.52%
2019-10-11 0 2.780 2.760 2.780 2.670 2.800 6,825,000 18,798,010 2.7543 1.823 1.810 1.823 1.751 1.836 10,406,299 1.8064 4.51%
2019-10-10 0 2.660 2.660 2.670 2.650 2.730 8,103,566 21,679,405 2.6753 1.745 1.745 1.751 1.738 1.790 12,355,771 1.7546 -1.85%
2019-10-09 0 2.710 2.710 2.720 2.700 2.790 4,557,340 12,485,098 2.7396 1.777 1.777 1.784 1.771 1.830 6,948,724 1.7967 0.74%
2019-10-08 0 2.690 2.690 2.700 2.680 2.830 8,292,000 22,700,806 2.7377 1.764 1.764 1.771 1.758 1.856 12,643,082 1.7955 0.37%
2019-10-04 0 2.680 2.680 2.690 2.630 2.730 2,523,620 6,761,941 2.6795 1.758 1.758 1.764 1.725 1.790 3,847,845 1.7573 1.90%
2019-10-03 0 2.630 2.630 2.640 2.620 2.680 2,888,051 7,613,956 2.6364 1.725 1.725 1.731 1.718 1.758 4,403,505 1.7291 -1.13%
2019-10-02 0 2.660 2.650 2.660 2.630 2.870 5,076,000 13,582,700 2.6759 1.745 1.738 1.745 1.725 1.882 7,739,542 1.7550 -1.85%
2019-09-30 0 2.710 2.700 2.710 2.650 2.710 4,979,000 13,359,170 2.6831 1.777 1.771 1.777 1.738 1.777 7,591,643 1.7597 0.37%
2019-09-27 0 2.700 2.700 2.710 2.700 2.800 3,907,976 10,652,488 2.7258 1.771 1.771 1.777 1.771 1.836 5,958,618 1.7877 -2.88%
2019-09-26 0 2.780 2.770 2.780 2.770 2.840 6,580,000 18,383,470 2.7938 1.823 1.817 1.823 1.817 1.863 10,032,740 1.8323 -0.36%
2019-09-25 0 2.790 2.780 2.790 2.760 2.840 5,774,210 16,117,111 2.7912 1.830 1.823 1.830 1.810 1.863 8,804,126 1.8306 -1.06%
2019-09-24 0 2.820 2.810 2.820 2.810 2.930 5,634,000 15,965,860 2.8338 1.850 1.843 1.850 1.843 1.922 8,590,343 1.8586 -3.09%
2019-09-23 0 2.910 2.900 2.910 2.900 2.970 4,312,822 12,587,119 2.9185 1.909 1.902 1.909 1.902 1.948 6,575,900 1.9141 -3.00%
2019-09-20 0 3.000 2.990 3.000 2.940 3.010 5,040,000 15,024,300 2.9810 1.968 1.961 1.968 1.928 1.974 7,684,652 1.9551 1.01%
2019-09-19 0 2.970 2.960 2.970 2.950 3.090 4,022,235 12,009,603 2.9858 1.948 1.941 1.948 1.935 2.027 6,132,832 1.9582 -2.30%
2019-09-18 0 3.040 3.040 3.050 3.030 3.130 9,003,000 27,633,014 3.0693 1.994 1.994 2.000 1.987 2.053 13,727,167 2.0130 0.00%
2019-09-17 0 3.040 3.030 3.040 3.030 3.220 7,275,166 22,429,026 3.0830 1.994 1.987 1.994 1.987 2.112 11,092,682 2.0220 -7.32%
2019-09-16 0 3.280 3.260 3.280 3.170 3.350 7,894,164 25,563,940 3.2383 2.151 2.138 2.151 2.079 2.197 12,036,488 2.1239 -0.61%
2019-09-13 0 3.300 3.300 3.310 3.180 3.320 8,815,002 28,833,769 3.2710 2.164 2.164 2.171 2.086 2.177 13,440,520 2.1453 3.12%
2019-09-12 0 3.200 3.200 3.210 3.120 3.370 9,020,000 29,127,697 3.2292 2.099 2.099 2.105 2.046 2.210 13,753,087 2.1179 -0.93%
2019-09-11 0 3.380 3.370 3.380 3.160 3.390 8,588,000 28,528,406 3.3219 2.118 2.112 2.118 1.981 2.125 13,702,502 2.0820 8.33%
2019-09-10 0 3.120 3.110 3.120 3.070 3.150 5,462,143 17,065,287 3.1243 1.955 1.949 1.955 1.924 1.974 8,715,070 1.9581 2.30%
2019-09-09 0 3.050 3.050 3.060 3.010 3.090 4,928,000 15,018,900 3.0477 1.912 1.912 1.918 1.887 1.937 7,862,824 1.9101 -1.61%
2019-09-06 0 3.100 3.100 3.110 3.030 3.150 5,786,901 17,998,169 3.1102 1.943 1.943 1.949 1.899 1.974 9,233,235 1.9493 2.99%
2019-09-05 0 3.010 3.010 3.020 2.770 3.100 15,528,920 46,374,455 2.9863 1.887 1.887 1.893 1.736 1.943 24,777,021 1.8717 6.74%
2019-09-04 0 2.820 2.820 2.830 2.790 2.930 14,654,023 41,547,675 2.8352 1.767 1.767 1.774 1.749 1.836 23,381,087 1.7770 -5.05%
2019-09-03 0 2.970 2.970 2.980 2.920 3.140 7,358,000 22,273,520 3.0271 1.861 1.861 1.868 1.830 1.968 11,739,987 1.8972 -2.30%
2019-09-02 0 3.040 3.030 3.040 2.980 3.100 4,944,000 14,921,830 3.0182 1.905 1.899 1.905 1.868 1.943 7,888,352 1.8916 -1.94%
2019-08-30 0 3.100 3.100 3.110 3.030 3.170 9,654,000 29,967,600 3.1042 1.943 1.943 1.949 1.899 1.987 15,403,348 1.9455 4.73%
2019-08-29 0 2.960 2.960 2.970 2.870 2.980 5,275,902 15,500,350 2.9380 1.855 1.855 1.861 1.799 1.868 8,417,915 1.8414 1.72%
2019-08-28 0 2.910 2.900 2.910 2.900 3.010 2,732,112 8,073,031 2.9549 1.824 1.818 1.824 1.818 1.887 4,359,195 1.8520 0.34%
2019-08-27 0 2.900 2.900 2.910 2.860 2.960 6,716,752 19,581,563 2.9153 1.818 1.818 1.824 1.792 1.855 10,716,850 1.8272 0.69%
2019-08-26 0 2.880 2.880 2.890 2.820 2.910 4,079,408 11,699,654 2.8680 1.805 1.805 1.811 1.767 1.824 6,508,861 1.7975 -3.36%
2019-08-23 0 2.980 2.980 2.990 2.970 3.030 2,153,509 6,453,737 2.9968 1.868 1.868 1.874 1.861 1.899 3,436,011 1.8783 -1.32%
2019-08-22 0 3.020 3.010 3.020 3.010 3.170 3,028,000 9,284,990 3.0664 1.893 1.887 1.893 1.887 1.987 4,831,297 1.9218 -0.98%
2019-08-21 0 3.050 3.040 3.050 2.950 3.150 6,215,428 18,830,218 3.0296 1.912 1.905 1.912 1.849 1.974 9,916,967 1.8988 -0.33%
2019-08-20 0 3.060 3.060 3.070 3.020 3.110 2,863,300 8,790,582 3.0701 1.918 1.918 1.924 1.893 1.949 4,568,511 1.9242 -0.97%
2019-08-19 0 3.090 3.090 3.100 3.090 3.220 2,427,467 7,618,672 3.1385 1.937 1.937 1.943 1.937 2.018 3,873,122 1.9671 -0.64%
2019-08-16 0 3.110 3.100 3.110 2.960 3.220 5,708,000 17,686,290 3.0985 1.949 1.943 1.949 1.855 2.018 9,107,345 1.9420 3.32%
2019-08-15 0 3.010 3.010 3.020 2.930 3.050 5,919,408 17,701,613 2.9904 1.887 1.887 1.893 1.836 1.912 9,444,655 1.8742 -1.31%
2019-08-14 0 3.050 3.040 3.050 3.050 3.170 3,739,843 11,547,624 3.0877 1.912 1.905 1.912 1.912 1.987 5,967,071 1.9352 -1.93%
2019-08-13 0 3.110 3.100 3.110 3.080 3.280 3,702,276 11,587,101 3.1297 1.949 1.943 1.949 1.930 2.056 5,907,131 1.9615 -5.18%
2019-08-12 0 3.280 3.270 3.280 3.250 3.330 1,944,000 6,406,966 3.2958 2.056 2.049 2.056 2.037 2.087 3,101,731 2.0656 2.18%
2019-08-09 0 3.210 3.200 3.210 3.200 3.350 3,523,462 11,385,612 3.2314 2.012 2.006 2.012 2.006 2.100 5,621,826 2.0253 -4.18%
2019-08-08 0 3.350 3.340 3.350 3.150 3.380 6,337,217 20,921,741 3.3014 2.100 2.093 2.100 1.974 2.118 10,111,287 2.0691 6.35%
2019-08-07 0 3.150 3.150 3.160 3.110 3.370 7,958,000 25,407,220 3.1927 1.974 1.974 1.981 1.949 2.112 12,697,311 2.0010 -5.69%
2019-08-06 0 3.340 3.330 3.340 3.260 3.400 4,380,000 14,645,420 3.3437 2.093 2.087 2.093 2.043 2.131 6,988,467 2.0957 -2.62%
2019-08-05 0 3.430 3.430 3.440 3.360 3.500 5,102,000 17,427,970 3.4159 2.150 2.150 2.156 2.106 2.194 8,140,448 2.1409 -2.56%
2019-08-02 0 3.520 3.510 3.520 3.430 3.560 4,070,000 14,232,040 3.4968 2.206 2.200 2.206 2.150 2.231 6,493,850 2.1916 -1.40%
2019-08-01 0 3.570 3.570 3.580 3.520 3.640 4,353,443 15,568,684 3.5762 2.237 2.237 2.244 2.206 2.281 6,946,095 2.2414 1.71%
2019-07-31 0 3.510 3.510 3.520 3.490 3.740 6,362,724 22,591,122 3.5505 2.200 2.200 2.206 2.187 2.344 10,151,984 2.2253 -6.90%
2019-07-30 0 3.770 3.770 3.780 3.740 3.990 4,141,000 15,942,130 3.8498 2.363 2.363 2.369 2.344 2.501 6,607,133 2.4129 -4.80%
2019-07-29 0 3.960 3.960 3.970 3.940 4.120 3,350,000 13,445,220 4.0135 2.482 2.482 2.488 2.469 2.582 5,345,061 2.5154 -3.88%
2019-07-26 0 4.120 4.120 4.130 4.110 4.230 1,930,248 8,014,619 4.1521 2.582 2.582 2.588 2.576 2.651 3,079,789 2.6023 -2.14%
2019-07-25 0 4.210 4.190 4.210 4.150 4.240 1,076,000 4,523,540 4.2040 2.639 2.626 2.639 2.601 2.657 1,716,802 2.6349 0.72%
2019-07-24 0 4.180 4.170 4.180 4.110 4.230 2,076,000 8,668,268 4.1755 2.620 2.614 2.620 2.576 2.651 3,312,342 2.6170 1.95%
2019-07-23 0 4.100 4.100 4.110 4.100 4.170 984,000 4,058,510 4.1245 2.570 2.570 2.576 2.570 2.614 1,570,012 2.5850 -0.97%
2019-07-22 0 4.140 4.140 4.150 4.100 4.250 1,016,000 4,225,420 4.1589 2.595 2.595 2.601 2.570 2.664 1,621,069 2.6066 0.00%
2019-07-19 0 4.140 4.140 4.160 4.130 4.250 1,058,000 4,426,920 4.1842 2.595 2.595 2.607 2.588 2.664 1,688,082 2.6225 -1.19%
2019-07-18 0 4.190 4.180 4.190 4.180 4.300 1,212,000 5,111,440 4.2174 2.626 2.620 2.626 2.620 2.695 1,933,795 2.6432 0.00%
2019-07-17 0 4.190 4.190 4.200 4.150 4.240 868,000 3,645,490 4.1999 2.626 2.626 2.632 2.601 2.657 1,384,929 2.6323 1.45%
2019-07-16 0 4.130 4.130 4.150 4.100 4.210 3,140,000 13,006,500 4.1422 2.588 2.588 2.601 2.570 2.639 5,009,997 2.5961 -1.67%
2019-07-15 0 4.200 4.190 4.200 4.130 4.230 938,000 3,927,420 4.1870 2.632 2.626 2.632 2.588 2.651 1,496,617 2.6242 0.48%
2019-07-12 0 4.360 4.360 4.370 4.350 4.490 2,758,000 12,143,230 4.4029 2.620 2.620 2.626 2.614 2.698 4,589,996 2.6456 -2.02%
2019-07-11 0 4.450 4.440 4.450 4.410 4.480 2,254,605 10,033,176 4.4501 2.674 2.668 2.674 2.650 2.692 3,752,222 2.6739 0.68%
2019-07-10 0 4.420 4.410 4.420 4.330 4.460 3,200,000 14,176,020 4.4300 2.656 2.650 2.656 2.602 2.680 5,325,594 2.6619 2.31%
2019-07-09 0 4.320 4.320 4.330 4.260 4.360 1,322,000 5,708,600 4.3182 2.596 2.596 2.602 2.560 2.620 2,200,136 2.5947 -0.23%
2019-07-08 0 4.330 4.330 4.340 4.300 4.510 1,794,643 7,794,002 4.3429 2.602 2.602 2.608 2.584 2.710 2,986,731 2.6095 -2.04%
2019-07-05 0 4.420 4.410 4.420 4.400 4.500 1,046,000 4,634,660 4.4308 2.656 2.650 2.656 2.644 2.704 1,740,803 2.6624 -0.23%
2019-07-04 0 4.430 4.430 4.440 4.430 4.610 1,438,204 6,478,810 4.5048 2.662 2.662 2.668 2.662 2.770 2,393,528 2.7068 -3.90%
2019-07-03 0 4.610 4.600 4.610 4.570 4.640 2,448,000 11,261,490 4.6003 2.770 2.764 2.770 2.746 2.788 4,074,079 2.7642 -0.65%
2019-07-02 0 4.640 4.620 4.640 4.540 4.650 2,490,000 11,515,994 4.6249 2.788 2.776 2.788 2.728 2.794 4,143,978 2.7790 1.53%
2019-06-28 0 4.570 4.570 4.580 4.550 4.650 3,645,242 16,745,935 4.5939 2.746 2.746 2.752 2.734 2.794 6,066,587 2.7604 -0.44%
2019-06-27 0 4.590 4.570 4.590 4.570 4.670 2,156,097 9,919,306 4.6006 2.758 2.746 2.758 2.746 2.806 3,588,280 2.7644 -1.08%
2019-06-26 0 4.640 4.630 4.640 4.340 4.670 6,294,000 28,707,730 4.5611 2.788 2.782 2.788 2.608 2.806 10,474,777 2.7407 4.74%
2019-06-25 0 4.430 4.420 4.430 4.330 4.560 4,379,620 19,304,151 4.4077 2.662 2.656 2.662 2.602 2.740 7,288,774 2.6485 -2.85%
2019-06-24 0 4.560 4.550 4.560 4.140 4.560 9,490,000 41,877,020 4.4128 2.740 2.734 2.740 2.488 2.740 15,793,714 2.6515 10.68%
2019-06-21 0 4.120 4.120 4.140 4.100 4.420 13,310,000 55,794,520 4.1919 2.476 2.476 2.488 2.464 2.656 22,151,141 2.5188 -5.94%
2019-06-20 0 4.380 4.360 4.380 4.300 4.420 5,654,000 24,676,230 4.3644 2.632 2.620 2.632 2.584 2.656 9,409,658 2.6224 0.23%
2019-06-19 0 4.370 4.360 4.370 4.280 4.450 6,216,000 27,133,340 4.3651 2.626 2.620 2.626 2.572 2.674 10,344,966 2.6229 3.80%
2019-06-18 0 4.210 4.210 4.220 4.190 4.310 10,653,396 45,091,637 4.2326 2.530 2.530 2.536 2.518 2.590 17,729,893 2.5433 -2.09%
2019-06-17 0 4.300 4.280 4.300 4.260 4.460 6,827,936 29,349,269 4.2984 2.584 2.572 2.584 2.560 2.680 11,363,379 2.5828 -3.15%
2019-06-14 0 4.440 4.410 4.440 4.330 4.510 3,944,800 17,374,740 4.4045 2.668 2.650 2.668 2.602 2.710 6,565,126 2.6465 -1.77%
2019-06-13 0 4.520 4.520 4.530 4.440 4.560 3,697,000 16,703,290 4.5181 2.716 2.716 2.722 2.668 2.740 6,152,725 2.7148 2.03%
2019-06-12 0 4.430 4.430 4.440 4.390 4.510 1,366,000 6,091,200 4.4592 2.662 2.662 2.668 2.638 2.710 2,273,363 2.6794 -1.77%
2019-06-11 0 4.510 4.510 4.530 4.370 4.560 4,171,262 18,800,455 4.5071 2.710 2.710 2.722 2.626 2.740 6,942,014 2.7082 2.97%
2019-06-10 0 4.380 4.380 4.390 4.370 4.480 1,890,816 8,332,595 4.4069 2.632 2.632 2.638 2.626 2.692 3,146,787 2.6480 0.46%
2019-06-06 0 4.360 4.360 4.370 4.320 4.440 3,212,000 13,989,670 4.3554 2.620 2.620 2.626 2.596 2.668 5,345,565 2.6171 -0.23%
2019-06-05 0 4.370 4.360 4.370 4.320 4.470 3,466,811 15,142,371 4.3678 2.626 2.620 2.626 2.596 2.686 5,769,633 2.6245 -1.13%
2019-06-04 0 4.420 4.420 4.440 4.420 4.610 1,845,654 8,234,403 4.4615 2.656 2.656 2.668 2.656 2.770 3,071,626 2.6808 -3.07%
2019-06-03 0 4.560 4.540 4.560 4.490 4.570 3,713,800 16,811,620 4.5268 2.740 2.728 2.740 2.698 2.746 6,180,684 2.7200 0.22%
2019-05-31 0 4.550 4.530 4.550 4.510 4.590 2,779,850 12,648,336 4.5500 2.734 2.722 2.734 2.710 2.758 4,626,360 2.7340 0.44%
2019-05-30 0 4.530 4.500 4.530 4.490 4.630 3,622,172 16,415,394 4.5319 2.722 2.704 2.722 2.698 2.782 6,028,193 2.7231 -0.88%
2019-05-29 0 4.570 4.560 4.570 4.490 4.700 8,558,000 39,112,950 4.5703 2.746 2.740 2.746 2.698 2.824 14,242,634 2.7462 -4.19%
2019-05-28 0 4.770 4.750 4.770 4.470 4.770 8,187,379 38,113,936 4.6552 2.866 2.854 2.866 2.686 2.866 13,625,829 2.7972 6.00%
2019-05-27 0 4.500 4.500 4.510 4.490 4.570 1,564,000 7,055,040 4.5109 2.704 2.704 2.710 2.698 2.746 2,602,884 2.7105 -1.96%
2019-05-24 0 4.590 4.590 4.600 4.570 4.750 4,629,068 21,437,779 4.6311 2.758 2.758 2.764 2.746 2.854 7,703,917 2.7827 -1.50%
2019-05-23 0 4.660 4.640 4.660 4.610 4.810 5,710,000 26,670,540 4.6708 2.800 2.788 2.800 2.770 2.890 9,502,856 2.8066 -3.92%
2019-05-22 0 4.850 4.840 4.850 4.600 4.870 7,400,000 35,272,350 4.7665 2.914 2.908 2.914 2.764 2.926 12,315,435 2.8641 6.83%
2019-05-21 0 4.540 4.530 4.540 4.520 4.650 2,012,000 9,169,500 4.5574 2.728 2.722 2.728 2.716 2.794 3,348,467 2.7384 0.67%
2019-05-20 0 4.510 4.500 4.510 4.360 4.530 72,316,115 370,159,155 5.1186 2.710 2.704 2.710 2.620 2.722 120,351,950 3.0756 2.04%
2019-05-17 0 4.420 4.410 4.420 4.410 4.720 2,814,400 12,729,880 4.5231 2.656 2.650 2.656 2.650 2.836 4,683,860 2.7178 -6.95%
2019-05-16 0 4.750 4.750 4.760 4.670 4.840 4,232,432 20,259,996 4.7868 2.854 2.854 2.860 2.806 2.908 7,043,817 2.8763 0.64%
2019-05-15 0 4.720 4.710 4.720 4.560 4.830 4,136,134 19,427,024 4.6969 2.836 2.830 2.836 2.740 2.902 6,883,553 2.8222 2.61%
2019-05-14 0 4.600 4.590 4.600 4.320 4.620 7,013,000 31,546,842 4.4983 2.764 2.758 2.764 2.596 2.776 11,671,371 2.7029 0.22%
2019-05-10 0 4.590 4.590 4.600 4.510 4.610 4,227,598 19,330,782 4.5725 2.758 2.758 2.764 2.710 2.770 7,035,772 2.7475 2.00%
2019-05-09 0 4.500 4.500 4.510 4.440 4.540 4,944,000 22,163,056 4.4828 2.704 2.704 2.710 2.668 2.728 8,228,042 2.6936 0.67%
2019-05-08 0 4.470 4.450 4.470 4.400 4.550 7,449,457 33,216,772 4.4590 2.686 2.674 2.686 2.644 2.734 12,397,744 2.6793 -1.32%
2019-05-07 0 4.530 4.510 4.530 4.480 4.610 6,488,000 29,349,440 4.5236 2.722 2.710 2.722 2.692 2.770 10,797,641 2.7181 1.12%
2019-05-06 0 4.480 4.470 4.480 4.410 4.640 4,852,420 21,831,688 4.4991 2.692 2.686 2.692 2.650 2.788 8,075,630 2.7034 -4.88%
2019-05-03 0 4.710 4.700 4.710 4.680 4.770 1,284,327 6,048,060 4.7091 2.830 2.824 2.830 2.812 2.866 2,137,439 2.8296 0.64%
2019-05-02 0 4.680 4.680 4.690 4.680 4.820 1,643,819 7,754,652 4.7175 2.812 2.812 2.818 2.812 2.896 2,735,722 2.8346 -2.70%
2019-04-30 0 4.810 4.800 4.810 4.770 4.890 2,570,000 12,407,540 4.8278 2.890 2.884 2.890 2.866 2.938 4,277,117 2.9009 -0.21%
2019-04-29 0 4.820 4.810 4.820 4.680 4.820 2,554,215 12,165,461 4.7629 2.896 2.890 2.896 2.812 2.896 4,250,847 2.8619 1.26%
2019-04-26 0 4.760 4.750 4.760 4.750 4.900 5,170,776 24,716,031 4.7799 2.860 2.854 2.860 2.854 2.944 8,605,454 2.8721 -2.46%
2019-04-25 0 4.880 4.870 4.880 4.850 4.940 3,217,432 15,709,353 4.8826 2.932 2.926 2.932 2.914 2.968 5,354,605 2.9338 -1.01%
2019-04-24 0 4.930 4.900 4.930 4.860 4.950 3,428,000 16,846,860 4.9145 2.962 2.944 2.962 2.920 2.974 5,705,042 2.9530 0.82%
2019-04-23 0 4.890 4.880 4.890 4.830 4.980 5,602,313 27,386,888 4.8885 2.938 2.932 2.938 2.902 2.992 9,323,638 2.9374 -1.81%
2019-04-18 0 4.980 4.970 4.980 4.890 5.040 5,098,640 25,367,299 4.9753 2.992 2.986 2.992 2.938 3.028 8,485,401 2.9895 1.43%
2019-04-17 0 4.910 4.910 4.920 4.860 5.000 5,855,374 28,789,427 4.9168 2.950 2.950 2.956 2.920 3.004 9,744,795 2.9543 -0.61%
2019-04-16 0 4.940 4.940 4.950 4.890 5.000 5,711,178 28,228,420 4.9427 2.968 2.968 2.974 2.938 3.004 9,504,817 2.9699 -0.20%
2019-04-15 0 4.950 4.930 4.950 4.910 5.050 4,396,000 21,894,080 4.9805 2.974 2.962 2.974 2.950 3.034 7,316,034 2.9926 -0.60%
2019-04-12 0 4.980 4.970 4.980 4.920 5.140 6,886,100 34,348,176 4.9880 2.992 2.986 2.992 2.956 3.088 11,460,178 2.9972 -1.78%
2019-04-11 0 5.070 5.060 5.070 5.040 5.320 6,592,000 34,120,256 5.1760 3.046 3.040 3.046 3.028 3.197 10,970,723 3.1101 -4.16%
2019-04-10 0 5.290 5.270 5.290 5.150 5.300 7,342,670 38,345,667 5.2223 3.179 3.167 3.179 3.094 3.185 12,220,024 3.1379 0.95%
2019-04-09 0 5.240 5.240 5.250 5.150 5.320 9,596,000 50,214,914 5.2329 3.149 3.149 3.155 3.094 3.197 15,970,124 3.1443 -0.76%
2019-04-08 0 5.280 5.270 5.280 4.950 5.320 14,365,195 73,566,134 5.1211 3.173 3.167 3.173 2.974 3.197 23,907,247 3.0771 5.81%
2019-04-04 0 4.990 4.970 4.990 4.830 5.000 10,872,000 53,577,830 4.9281 2.998 2.986 2.998 2.902 3.004 18,093,704 2.9611 2.46%
2019-04-03 0 4.870 4.860 4.870 4.820 4.950 16,966,000 82,646,620 4.8713 2.926 2.920 2.926 2.896 2.974 28,235,632 2.9270 -1.42%
2019-04-02 0 4.940 4.920 4.940 4.820 4.970 15,763,199 77,571,293 4.9210 2.968 2.956 2.968 2.896 2.986 26,233,873 2.9569 0.61%
2019-04-01 0 4.910 4.900 4.910 4.710 4.950 24,505,880 118,626,294 4.8407 2.950 2.944 2.950 2.830 2.974 40,783,862 2.9087 -0.41%
2019-03-29 0 4.930 4.920 4.930 4.600 4.960 45,048,000 215,562,740 4.7852 2.962 2.956 2.962 2.764 2.980 74,971,044 2.8753 -7.68%
2019-03-28 0 5.340 5.330 5.340 5.170 5.350 5,257,617 27,966,326 5.3192 3.209 3.203 3.209 3.107 3.215 8,749,979 3.1962 1.14%
2019-03-27 0 5.280 5.280 5.290 5.140 5.330 3,645,786 19,134,602 5.2484 3.173 3.173 3.179 3.088 3.203 6,067,492 3.1536 2.33%
2019-03-26 0 5.160 5.160 5.170 5.050 5.200 4,909,248 25,269,974 5.1474 3.100 3.100 3.107 3.034 3.125 8,170,206 3.0929 0.78%
2019-03-25 0 5.120 5.100 5.120 5.030 5.160 6,749,000 34,434,100 5.1021 3.076 3.064 3.076 3.022 3.100 11,232,010 3.0657 -0.39%
2019-03-22 0 5.140 5.130 5.140 5.070 5.160 3,172,000 16,242,720 5.1207 3.088 3.082 3.088 3.046 3.100 5,278,995 3.0769 1.18%
2019-03-21 0 5.080 5.080 5.090 5.010 5.110 5,271,683 26,761,454 5.0765 3.052 3.052 3.058 3.010 3.070 8,773,388 3.0503 1.20%
2019-03-20 0 5.020 5.020 5.030 5.010 5.160 6,635,009 33,619,200 5.0669 3.016 3.016 3.022 3.010 3.100 11,042,301 3.0446 -2.33%
2019-03-19 0 5.140 5.130 5.140 5.120 5.260 3,348,000 17,280,640 5.1615 3.088 3.082 3.088 3.076 3.161 5,571,902 3.1014 -1.53%
2019-03-18 0 5.220 5.210 5.220 5.060 5.250 3,580,000 18,571,580 5.1876 3.137 3.131 3.137 3.040 3.155 5,958,008 3.1171 0.97%
2019-03-15 0 5.170 5.150 5.170 5.100 5.230 7,515,452 38,838,679 5.1678 3.107 3.094 3.107 3.064 3.143 12,507,576 3.1052 -0.77%
2019-03-14 0 5.210 5.180 5.210 5.110 5.210 3,739,700 19,301,089 5.1611 3.131 3.113 3.131 3.070 3.131 6,223,788 3.1012 1.17%
2019-03-13 0 5.150 5.150 5.170 5.100 5.240 4,146,090 21,421,640 5.1667 3.094 3.094 3.107 3.064 3.149 6,900,122 3.1045 -0.19%
2019-03-12 0 5.160 5.150 5.160 5.000 5.180 3,484,000 17,892,130 5.1355 3.100 3.094 3.100 3.004 3.113 5,798,240 3.0858 3.82%
2019-03-11 0 4.970 4.970 5.000 4.920 5.110 4,499,000 22,481,880 4.9971 2.986 2.986 3.004 2.956 3.070 7,487,452 3.0026 -0.60%
2019-03-08 0 5.000 5.000 5.010 5.000 5.170 4,574,044 23,070,780 5.0438 3.004 3.004 3.010 3.004 3.107 7,612,344 3.0307 -4.21%
2019-03-07 0 5.220 5.200 5.220 5.190 5.400 3,535,740 18,631,424 5.2695 3.137 3.125 3.137 3.119 3.245 5,884,348 3.1663 -2.43%
2019-03-06 0 5.350 5.340 5.350 5.290 5.410 4,744,000 25,374,400 5.3487 3.215 3.209 3.215 3.179 3.251 7,895,193 3.2139 0.94%
2019-03-05 0 5.300 5.300 5.330 5.290 5.390 3,482,000 18,558,230 5.3298 3.185 3.185 3.203 3.179 3.239 5,794,912 3.2025 -1.30%
2019-03-04 0 5.370 5.360 5.370 5.310 5.460 4,292,000 23,217,240 5.4094 3.227 3.221 3.227 3.191 3.281 7,142,952 3.2504 1.13%
2019-03-01 0 5.310 5.310 5.320 5.170 5.330 4,370,000 22,938,800 5.2492 3.191 3.191 3.197 3.107 3.203 7,272,764 3.1541 0.95%
2019-02-28 0 5.260 5.240 5.260 5.150 5.310 5,180,425 27,187,489 5.2481 3.161 3.149 3.161 3.094 3.191 8,621,512 3.1534 0.38%
2019-02-27 0 5.240 5.230 5.240 5.210 5.420 4,540,000 24,171,150 5.3240 3.149 3.143 3.149 3.131 3.257 7,555,686 3.1991 -2.96%
2019-02-26 0 5.400 5.390 5.400 5.300 5.530 6,600,000 35,754,524 5.4174 3.245 3.239 3.245 3.185 3.323 10,984,037 3.2551 1.69%
2019-02-25 0 5.310 5.300 5.310 5.300 5.670 5,696,000 30,505,860 5.3557 3.191 3.185 3.191 3.185 3.407 9,479,557 3.2181 -2.39%
2019-02-22 0 5.440 5.440 5.450 5.200 5.480 5,982,000 31,990,020 5.3477 3.269 3.269 3.275 3.125 3.293 9,955,532 3.2133 3.03%
2019-02-21 0 5.280 5.280 5.290 5.220 5.350 5,958,000 31,440,560 5.2770 3.173 3.173 3.179 3.137 3.215 9,915,590 3.1708 0.96%
2019-02-20 0 5.230 5.230 5.240 5.000 5.240 5,638,132 28,998,323 5.1433 3.143 3.143 3.149 3.004 3.149 9,383,250 3.0904 4.18%
2019-02-19 0 5.020 5.020 5.030 5.020 5.120 2,654,000 13,422,520 5.0575 3.016 3.016 3.022 3.016 3.076 4,416,914 3.0389 -0.99%
2019-02-18 0 5.070 5.070 5.080 5.010 5.140 5,507,000 27,900,192 5.0663 3.046 3.046 3.052 3.010 3.088 9,165,014 3.0442 0.40%
2019-02-15 0 5.050 5.040 5.050 5.010 5.230 5,075,322 25,836,258 5.0906 3.034 3.028 3.034 3.010 3.143 8,446,595 3.0588 -2.32%
2019-02-14 0 5.170 5.170 5.180 5.140 5.320 5,063,142 26,320,481 5.1984 3.107 3.107 3.113 3.088 3.197 8,426,324 3.1236 -0.96%
2019-02-13 0 5.220 5.210 5.220 5.100 5.250 7,827,142 40,659,762 5.1947 3.137 3.131 3.137 3.064 3.155 13,026,305 3.1214 2.55%
2019-02-12 0 5.090 5.090 5.100 5.000 5.130 6,542,904 33,110,062 5.0605 3.058 3.058 3.064 3.004 3.082 10,889,015 3.0407 -0.20%
2019-02-11 0 5.100 5.100 5.120 5.020 5.290 4,953,752 25,359,534 5.1193 3.064 3.064 3.076 3.016 3.179 8,244,272 3.0760 -3.23%
2019-02-08 0 5.270 5.260 5.270 5.200 5.390 3,403,860 17,940,327 5.2706 3.167 3.161 3.167 3.125 3.239 5,664,867 3.1669 -0.57%
2019-02-04 0 5.300 5.290 5.300 5.200 5.320 5,355,612 28,061,391 5.2396 3.185 3.179 3.185 3.125 3.197 8,913,067 3.1483 0.95%
2019-02-01 0 5.250 5.240 5.250 5.190 5.320 5,620,000 29,452,310 5.2406 3.155 3.149 3.155 3.119 3.197 9,353,074 3.1489 -0.76%
2019-01-31 0 5.290 5.280 5.290 5.230 5.340 5,936,000 31,356,880 5.2825 3.179 3.173 3.179 3.143 3.209 9,878,976 3.1741 1.73%
2019-01-30 0 5.200 5.190 5.200 5.090 5.220 8,218,445 42,334,818 5.1512 3.125 3.119 3.125 3.058 3.137 13,677,531 3.0952 1.96%
2019-01-29 0 5.100 5.090 5.110 5.060 5.180 5,038,320 25,705,665 5.1020 3.064 3.058 3.070 3.040 3.113 8,385,014 3.0657 -0.78%
2019-01-28 0 5.140 5.120 5.140 5.090 5.160 4,585,681 23,426,795 5.1087 3.088 3.076 3.088 3.058 3.100 7,631,710 3.0697 0.98%
2019-01-25 0 5.090 5.080 5.090 5.040 5.220 8,098,000 41,652,260 5.1435 3.058 3.052 3.058 3.028 3.137 13,477,080 3.0906 -1.36%
2019-01-24 0 5.160 5.150 5.160 5.010 5.170 7,686,243 39,193,376 5.0992 3.100 3.094 3.100 3.010 3.107 12,791,815 3.0639 -0.58%
2019-01-23 0 5.190 5.170 5.190 4.970 5.190 8,890,470 45,676,678 5.1377 3.119 3.107 3.119 2.986 3.119 14,795,947 3.0871 2.98%
2019-01-22 0 5.040 5.010 5.040 4.950 5.120 4,244,000 21,315,098 5.0224 3.028 3.010 3.028 2.974 3.076 7,063,069 3.0178 -1.75%
2019-01-21 0 5.130 5.120 5.130 5.110 5.170 4,692,000 24,098,630 5.1361 3.082 3.076 3.082 3.070 3.107 7,808,652 3.0861 -1.16%
2019-01-18 0 5.190 5.180 5.190 5.080 5.240 12,156,000 62,746,872 5.1618 3.119 3.113 3.119 3.052 3.149 20,230,599 3.1016 0.78%
2019-01-17 0 5.150 5.140 5.150 4.990 5.240 6,122,000 31,301,310 5.1129 3.094 3.088 3.094 2.998 3.149 10,188,526 3.0722 2.59%
2019-01-16 0 5.020 5.010 5.020 4.970 5.070 6,972,000 34,893,140 5.0048 3.016 3.010 3.016 2.986 3.046 11,603,137 3.0072 -0.79%
2019-01-15 0 5.060 5.050 5.060 4.940 5.110 10,556,567 53,059,239 5.0262 3.040 3.034 3.040 2.968 3.070 17,568,746 3.0201 1.20%
2019-01-14 0 5.000 5.000 5.010 4.800 5.040 7,874,000 39,209,964 4.9797 3.004 3.004 3.010 2.884 3.028 13,104,289 2.9921 1.83%
2019-01-11 0 4.910 4.900 4.910 4.810 4.990 10,699,920 52,528,688 4.9093 2.950 2.944 2.950 2.890 2.998 17,807,321 2.9498 -1.80%
2019-01-10 0 5.000 4.990 5.000 4.780 5.030 10,513,680 51,835,556 4.9303 3.004 2.998 3.004 2.872 3.022 17,497,371 2.9625 0.00%
2019-01-09 0 5.000 4.990 5.000 4.660 5.000 13,107,808 64,946,202 4.9548 3.004 2.998 3.004 2.800 3.004 21,814,643 2.9772 5.93%
2019-01-08 0 4.720 4.710 4.720 4.490 4.750 9,902,320 46,266,566 4.6723 2.836 2.830 2.836 2.698 2.854 16,479,916 2.8075 2.61%
2019-01-07 0 4.600 4.570 4.600 4.410 4.600 4,344,875 19,586,850 4.5080 2.764 2.746 2.764 2.650 2.764 7,230,950 2.7088 5.50%
2019-01-04 0 4.360 4.350 4.360 4.250 4.460 5,866,100 25,451,189 4.3387 2.620 2.614 2.620 2.554 2.680 9,762,645 2.6070 -0.46%
2019-01-03 0 4.380 4.370 4.380 4.340 4.540 6,278,000 27,523,600 4.3841 2.632 2.626 2.632 2.608 2.728 10,448,149 2.6343 -2.01%
2019-01-02 0 4.470 4.470 4.480 4.370 4.680 3,901,114 17,438,282 4.4701 2.686 2.686 2.692 2.626 2.812 6,492,421 2.6859 -4.08%
2018-12-31 0 4.660 4.660 4.670 4.650 4.740 2,168,000 10,176,700 4.6940 2.800 2.800 2.806 2.794 2.848 3,608,090 2.8205 -0.85%
2018-12-28 0 4.700 4.690 4.700 4.520 4.700 4,263,312 19,847,322 4.6554 2.824 2.818 2.824 2.716 2.824 7,095,209 2.7973 2.17%
2018-12-27 0 4.600 4.580 4.600 4.490 4.710 5,004,238 23,166,628 4.6294 2.764 2.752 2.764 2.698 2.830 8,328,293 2.7817 1.77%
2018-12-24 0 4.520 4.510 4.530 4.460 4.840 1,242,000 5,702,940 4.5917 2.716 2.710 2.722 2.680 2.908 2,066,996 2.7590 -3.21%
2018-12-21 0 4.670 4.660 4.670 4.470 4.690 6,715,868 31,089,881 4.6293 2.806 2.800 2.806 2.686 2.818 11,176,870 2.7816 3.32%
2018-12-20 0 4.520 4.510 4.520 4.460 4.680 4,671,690 21,189,148 4.5356 2.716 2.710 2.716 2.680 2.812 7,774,851 2.7253 -2.80%
2018-12-19 0 4.650 4.640 4.650 4.580 4.680 4,701,600 21,879,998 4.6537 2.794 2.788 2.794 2.752 2.812 7,824,628 2.7963 0.00%
2018-12-18 0 4.650 4.640 4.650 4.560 4.730 8,456,000 39,308,546 4.6486 2.794 2.788 2.794 2.740 2.842 14,072,881 2.7932 -0.43%
2018-12-17 0 4.670 4.660 4.670 4.580 4.910 8,888,000 41,326,968 4.6497 2.806 2.800 2.806 2.752 2.950 14,791,836 2.7939 -4.11%
2018-12-14 0 4.870 4.860 4.870 4.820 5.020 10,576,000 51,523,590 4.8717 2.926 2.920 2.926 2.896 3.016 17,601,087 2.9273 -3.75%
2018-12-13 0 5.060 5.050 5.060 4.900 5.100 10,112,849 50,841,166 5.0274 3.040 3.034 3.040 2.944 3.064 16,830,289 3.0208 2.85%
2018-12-12 0 4.920 4.910 4.920 4.800 5.140 16,517,841 81,696,119 4.9459 2.956 2.950 2.956 2.884 3.088 27,489,784 2.9719 -0.61%
2018-12-11 0 4.950 4.930 4.950 4.850 4.990 10,888,127 53,809,901 4.9421 2.974 2.962 2.974 2.914 2.998 18,120,544 2.9696 0.20%
2018-12-10 0 4.940 4.930 4.940 4.850 5.100 9,420,529 46,255,673 4.9101 2.968 2.962 2.968 2.914 3.064 15,678,097 2.9503 -2.56%
2018-12-07 0 5.070 5.060 5.070 5.040 5.160 12,351,520 62,700,811 5.0764 3.046 3.040 3.046 3.028 3.100 20,555,993 3.0502 0.00%
2018-12-06 0 5.070 5.060 5.070 5.030 5.190 17,655,612 89,658,332 5.0782 3.046 3.040 3.046 3.022 3.119 29,383,317 3.0513 -0.98%
2018-12-05 0 5.120 5.100 5.120 5.030 5.120 8,170,000 41,637,842 5.0964 3.076 3.064 3.076 3.022 3.076 13,596,906 3.0623 0.00%
2018-12-04 0 5.120 5.120 5.130 5.080 5.260 9,894,504 50,792,575 5.1334 3.076 3.076 3.082 3.052 3.161 16,466,909 3.0845 -1.73%
2018-12-03 0 5.210 5.190 5.210 5.060 5.350 27,769,717 143,807,054 5.1786 3.131 3.119 3.131 3.040 3.215 46,215,696 3.1116 3.78%
2018-11-30 0 5.020 5.010 5.020 5.010 5.280 98,599,369 496,871,834 5.0393 3.016 3.010 3.016 3.010 3.173 164,093,803 3.0280 -3.09%
2018-11-29 0 5.180 5.180 5.190 5.110 5.380 12,560,000 65,477,470 5.2132 3.113 3.113 3.119 3.070 3.233 20,902,955 3.1325 -2.81%
2018-11-28 0 5.330 5.330 5.340 5.300 5.510 10,800,000 57,973,910 5.3680 3.203 3.203 3.209 3.185 3.311 17,973,878 3.2255 -2.91%
2018-11-27 0 5.490 5.480 5.490 5.460 5.620 17,560,800 97,369,958 5.5447 3.299 3.293 3.299 3.281 3.377 29,225,526 3.3317 0.55%
2018-11-26 0 5.460 5.460 5.470 5.450 5.610 10,470,000 57,669,210 5.5080 3.281 3.281 3.287 3.275 3.371 17,424,677 3.3096 -1.09%
2018-11-23 0 5.520 5.510 5.520 5.480 5.680 7,162,000 39,609,822 5.5306 3.317 3.311 3.317 3.293 3.413 11,919,344 3.3232 -2.13%
2018-11-22 0 5.640 5.640 5.650 5.610 5.750 6,646,000 37,536,946 5.6481 3.389 3.389 3.395 3.371 3.455 11,060,592 3.3938 -2.42%
2018-11-21 0 5.780 5.770 5.780 5.610 5.830 15,844,160 90,642,441 5.7209 3.473 3.467 3.473 3.371 3.503 26,368,612 3.4375 -1.20%
2018-11-20 0 5.850 5.850 5.860 5.830 6.110 13,550,000 80,048,740 5.9077 3.515 3.515 3.521 3.503 3.671 22,550,561 3.5497 -2.50%
2018-11-19 0 6.000 5.990 6.000 5.990 6.360 10,114,000 61,624,890 6.0930 3.605 3.599 3.605 3.599 3.822 16,832,204 3.6611 -3.38%
2018-11-16 0 6.210 6.200 6.210 6.180 6.370 8,598,000 53,711,550 6.2470 3.731 3.725 3.731 3.713 3.828 14,309,204 3.7536 -0.96%
2018-11-15 0 6.270 6.270 6.280 6.100 6.480 11,868,000 74,362,140 6.2658 3.767 3.767 3.773 3.665 3.894 19,751,295 3.7649 -2.64%
2018-11-14 0 6.440 6.440 6.450 6.410 6.560 18,569,200 120,124,522 6.4690 3.870 3.870 3.876 3.852 3.942 30,903,754 3.8871 1.10%
2018-11-13 0 6.370 6.370 6.420 6.030 6.470 12,208,240 77,995,689 6.3888 3.828 3.828 3.858 3.623 3.888 20,317,539 3.8388 -1.70%
2018-11-12 0 6.480 6.470 6.480 6.440 6.630 9,190,000 59,639,870 6.4896 3.894 3.888 3.894 3.870 3.984 15,294,439 3.8994 -0.31%
2018-11-09 0 6.500 6.490 6.500 6.470 6.900 10,678,000 70,662,900 6.6176 3.906 3.900 3.906 3.888 4.146 17,770,840 3.9763 -3.99%
2018-11-08 0 6.770 6.770 6.780 6.620 6.870 15,710,250 106,804,593 6.7984 4.068 4.068 4.074 3.978 4.128 26,145,752 4.0850 2.73%
2018-11-07 0 6.590 6.570 6.590 6.430 6.680 10,556,000 69,617,556 6.5951 3.960 3.948 3.960 3.864 4.014 17,567,802 3.9628 0.00%
2018-11-06 0 6.590 6.580 6.590 6.340 6.660 11,634,000 76,364,330 6.5639 3.960 3.954 3.960 3.810 4.002 19,361,861 3.9441 3.94%
2018-11-05 0 6.340 6.340 6.350 6.220 6.470 6,162,000 38,900,560 6.3130 3.810 3.810 3.816 3.737 3.888 10,255,096 3.7933 -2.01%
2018-11-02 0 6.470 6.450 6.470 6.380 6.540 12,030,000 77,632,640 6.4533 3.888 3.876 3.888 3.834 3.930 20,020,904 3.8776 2.05%
2018-11-01 0 6.340 6.330 6.340 6.200 6.500 17,600,000 112,442,348 6.3888 3.810 3.804 3.810 3.725 3.906 29,290,765 3.8388 2.26%
2018-10-31 0 6.200 6.200 6.210 5.960 6.210 16,764,444 102,279,922 6.1010 3.725 3.725 3.731 3.581 3.731 27,900,193 3.6659 4.03%
2018-10-30 0 5.960 5.960 5.970 5.850 6.050 7,258,000 43,360,052 5.9741 3.581 3.581 3.587 3.515 3.635 12,079,112 3.5897 -0.33%
2018-10-29 0 5.980 5.970 5.980 5.910 6.070 7,242,000 43,333,140 5.9836 3.593 3.587 3.593 3.551 3.647 12,052,484 3.5954 -0.66%
2018-10-26 0 6.020 6.010 6.020 5.930 6.170 7,846,000 47,270,000 6.0247 3.617 3.611 3.617 3.563 3.707 13,057,690 3.6201 -1.79%
2018-10-25 0 6.130 6.110 6.130 5.780 6.130 10,706,000 64,052,470 5.9829 3.683 3.671 3.683 3.473 3.683 17,817,439 3.5949 1.32%
2018-10-24 0 6.050 6.040 6.050 5.920 6.170 6,238,000 37,615,230 6.0300 3.635 3.629 3.635 3.557 3.707 10,381,579 3.6233 -0.33%
2018-10-23 0 6.070 6.060 6.070 6.000 6.390 7,560,000 46,067,980 6.0936 3.647 3.641 3.647 3.605 3.840 12,581,715 3.6615 -3.96%
2018-10-22 0 6.320 6.280 6.320 6.190 6.380 15,808,000 99,573,540 6.2989 3.798 3.773 3.798 3.719 3.834 26,308,433 3.7849 3.44%
2018-10-19 0 6.110 6.100 6.110 5.780 6.120 21,736,000 129,645,820 5.9646 3.671 3.665 3.671 3.473 3.677 36,174,095 3.5839 3.38%
2018-10-18 0 5.910 5.900 5.910 5.850 6.090 11,948,000 70,869,582 5.9315 3.551 3.545 3.551 3.515 3.659 19,884,435 3.5641 1.20%
2018-10-16 0 5.840 5.830 5.840 5.740 6.160 12,244,704 71,946,195 5.8757 3.509 3.503 3.509 3.449 3.701 20,378,224 3.5305 -2.34%
2018-10-15 0 5.980 5.970 5.980 5.900 6.180 7,204,000 42,939,540 5.9605 3.593 3.587 3.593 3.545 3.713 11,989,243 3.5815 -0.33%
2018-10-12 0 6.000 5.970 6.000 5.670 6.050 9,241,981 54,286,683 5.8739 3.605 3.587 3.605 3.407 3.635 15,380,948 3.5295 3.09%
2018-10-11 0 5.820 5.820 5.830 5.750 6.000 8,539,934 49,785,358 5.8297 3.497 3.497 3.503 3.455 3.605 14,212,568 3.5029 -4.59%
2018-10-10 0 6.100 6.080 6.100 6.010 6.190 16,098,811 98,198,625 6.0997 3.665 3.653 3.665 3.611 3.719 26,792,414 3.6652 0.66%
2018-10-09 0 6.060 6.050 6.060 6.000 6.220 9,430,300 57,440,945 6.0911 3.641 3.635 3.641 3.605 3.737 15,694,358 3.6600 0.00%
2018-10-08 0 6.060 6.050 6.060 6.040 6.440 8,302,000 50,977,613 6.1404 3.641 3.635 3.641 3.629 3.870 13,816,587 3.6896 -5.31%
2018-10-05 0 6.400 6.380 6.400 6.270 6.490 6,740,000 43,160,516 6.4036 3.846 3.834 3.846 3.767 3.900 11,217,032 3.8478 1.11%
2018-10-04 0 6.330 6.290 6.330 6.270 6.500 10,221,300 64,642,758 6.3243 3.804 3.779 3.804 3.767 3.906 17,010,778 3.8001 -2.47%
2018-10-03 0 6.490 6.460 6.490 6.240 6.510 10,052,000 64,747,590 6.4413 3.900 3.882 3.900 3.749 3.912 16,729,021 3.8704 3.34%
2018-10-02 0 6.280 6.270 6.280 6.220 6.410 23,181,384 146,125,398 6.3036 3.773 3.767 3.773 3.737 3.852 38,579,572 3.7876 -0.63%
2018-09-28 0 6.320 6.310 6.320 6.230 6.490 13,832,850 87,286,158 6.3101 3.798 3.792 3.798 3.743 3.900 23,021,293 3.7915 -3.22%
2018-09-27 0 6.530 6.510 6.530 6.410 6.730 18,272,000 119,547,960 6.5427 3.924 3.912 3.924 3.852 4.044 30,409,140 3.9313 1.24%
2018-09-26 0 6.450 6.440 6.450 6.370 6.590 14,306,000 92,439,190 6.4616 3.876 3.870 3.876 3.828 3.960 23,808,732 3.8826 -2.27%
2018-09-24 0 6.600 6.590 6.600 6.430 6.640 9,566,204 62,565,617 6.5403 3.966 3.960 3.966 3.864 3.990 15,920,536 3.9299 -1.79%
2018-09-21 0 6.720 6.710 6.720 6.430 6.720 19,406,900 128,111,439 6.6013 4.038 4.032 4.038 3.864 4.038 32,297,895 3.9666 6.67%
2018-09-20 0 6.300 6.290 6.300 6.260 6.500 11,014,580 69,984,855 6.3538 3.785 3.779 3.785 3.761 3.906 18,330,993 3.8178 -0.79%
2018-09-19 0 6.350 6.340 6.350 6.140 6.390 10,676,700 67,473,588 6.3197 3.816 3.810 3.816 3.689 3.840 17,768,677 3.7973 3.76%
2018-09-18 0 6.120 6.120 6.150 5.870 6.150 9,373,511 56,614,812 6.0399 3.677 3.677 3.695 3.527 3.695 15,599,847 3.6292 3.38%
2018-09-17 0 5.920 5.920 5.940 5.770 5.980 3,084,800 18,193,560 5.8978 3.557 3.557 3.569 3.467 3.593 5,133,872 3.5438 0.51%
2018-09-14 0 5.890 5.870 5.890 5.720 5.900 8,480,000 49,312,956 5.8152 3.539 3.527 3.539 3.437 3.545 14,112,823 3.4942 0.86%
2018-09-13 0 5.840 5.840 5.850 5.670 5.870 9,595,000 55,462,835 5.7804 3.509 3.509 3.515 3.407 3.527 15,968,460 3.4733 3.91%
2018-09-12 0 5.620 5.610 5.620 5.430 5.690 21,506,000 120,036,276 5.5815 3.377 3.371 3.377 3.263 3.419 35,791,318 3.3538 2.00%
2018-09-11 0 5.700 5.700 5.710 5.560 6.670 41,826,000 246,088,194 5.8836 3.311 3.311 3.317 3.229 3.874 72,009,142 3.4175 -13.37%
2018-09-10 0 6.580 6.550 6.580 6.400 6.700 10,004,000 65,745,840 6.5720 3.822 3.805 3.822 3.717 3.892 17,223,245 3.8173 -0.45%
2018-09-07 0 6.610 6.590 6.610 6.490 6.760 6,923,361 45,558,221 6.5804 3.839 3.828 3.839 3.770 3.926 11,919,507 3.8222 -1.20%
2018-09-06 0 6.690 6.680 6.690 6.550 6.780 9,250,000 61,629,960 6.6627 3.886 3.880 3.886 3.805 3.938 15,925,132 3.8700 0.60%
2018-09-05 0 6.650 6.640 6.650 6.460 6.810 12,238,000 81,028,850 6.6211 3.863 3.857 3.863 3.752 3.956 21,069,380 3.8458 -2.21%
2018-09-04 0 6.800 6.790 6.800 6.540 6.800 8,574,000 57,316,410 6.6849 3.950 3.944 3.950 3.799 3.950 14,761,306 3.8829 3.66%
2018-09-03 0 6.560 6.550 6.560 6.380 6.880 16,494,000 107,236,344 6.5015 3.810 3.805 3.810 3.706 3.996 28,396,662 3.7764 -2.81%
2018-08-31 0 6.750 6.740 6.750 6.520 6.820 30,376,000 203,323,150 6.6935 3.921 3.915 3.921 3.787 3.961 52,296,411 3.8879 1.50%
2018-08-30 0 6.650 6.640 6.650 5.970 6.690 31,332,000 198,621,086 6.3392 3.863 3.857 3.863 3.468 3.886 53,942,295 3.6821 5.39%
2018-08-29 0 6.310 6.310 6.320 6.190 6.460 12,170,000 76,239,430 6.2645 3.665 3.665 3.671 3.595 3.752 20,952,309 3.6387 -1.10%
2018-08-28 0 6.380 6.360 6.380 6.230 6.420 10,487,000 66,444,880 6.3359 3.706 3.694 3.706 3.619 3.729 18,054,795 3.6802 2.57%
2018-08-27 0 6.220 6.210 6.220 6.040 6.300 7,037,000 43,825,861 6.2279 3.613 3.607 3.613 3.508 3.659 12,115,152 3.6174 2.98%
2018-08-24 0 6.040 6.030 6.040 5.890 6.250 7,910,000 47,591,360 6.0166 3.508 3.502 3.508 3.421 3.630 13,618,140 3.4947 -2.89%
2018-08-23 0 6.220 6.200 6.220 6.130 6.270 4,966,000 30,714,430 6.1849 3.613 3.601 3.613 3.561 3.642 8,549,644 3.5925 -0.32%
2018-08-22 0 6.240 6.220 6.240 6.130 6.400 4,888,000 30,348,520 6.2088 3.624 3.613 3.624 3.561 3.717 8,415,356 3.6063 -1.58%
2018-08-21 0 6.340 6.300 6.340 6.210 6.490 8,983,276 57,162,866 6.3633 3.683 3.659 3.683 3.607 3.770 15,465,930 3.6961 0.79%
2018-08-20 0 6.290 6.290 6.300 5.960 6.310 9,230,000 56,797,280 6.1536 3.654 3.654 3.659 3.462 3.665 15,890,699 3.5742 5.36%
2018-08-17 0 5.970 5.930 5.970 5.850 6.210 9,680,000 57,868,450 5.9781 3.468 3.444 3.468 3.398 3.607 16,665,435 3.4724 -1.32%
2018-08-16 0 6.050 6.010 6.050 5.900 6.200 8,916,000 54,138,660 6.0721 3.514 3.491 3.514 3.427 3.601 15,350,105 3.5269 0.00%
2018-08-15 0 6.050 6.050 6.070 5.960 6.460 18,403,100 112,423,359 6.1089 3.514 3.514 3.526 3.462 3.752 31,683,437 3.5483 -5.17%
2018-08-14 0 6.380 6.350 6.380 6.250 6.540 9,924,400 63,154,472 6.3636 3.706 3.688 3.706 3.630 3.799 17,086,203 3.6962 -2.60%
2018-08-13 0 6.550 6.530 6.550 6.260 6.550 12,934,530 83,239,372 6.4354 3.805 3.793 3.805 3.636 3.805 22,268,551 3.7380 -0.76%
2018-08-10 0 6.600 6.600 6.610 6.500 6.830 17,248,530 114,741,632 6.6523 3.834 3.834 3.839 3.775 3.967 29,695,688 3.8639 1.85%
2018-08-09 0 6.480 6.480 6.510 6.400 6.600 5,386,000 35,177,050 6.5312 3.764 3.764 3.781 3.717 3.834 9,272,731 3.7936 -0.77%
2018-08-08 0 6.530 6.520 6.530 6.450 6.630 6,638,860 43,539,916 6.5583 3.793 3.787 3.793 3.746 3.851 11,429,700 3.8094 0.31%
2018-08-07 0 6.510 6.500 6.510 6.260 6.570 9,441,299 60,937,519 6.4544 3.781 3.775 3.781 3.636 3.816 16,254,479 3.7490 3.33%
2018-08-06 0 6.300 6.290 6.300 6.180 6.550 6,932,201 43,736,452 6.3092 3.659 3.654 3.659 3.590 3.805 11,934,726 3.6646 -2.02%
2018-08-03 0 6.430 6.390 6.430 6.400 6.700 9,166,000 59,704,130 6.5137 3.735 3.712 3.735 3.717 3.892 15,780,514 3.7834 -2.43%
2018-08-02 0 6.590 6.560 6.590 6.330 6.620 16,496,200 106,804,070 6.4745 3.828 3.810 3.828 3.677 3.845 28,400,450 3.7606 0.30%
2018-08-01 0 6.570 6.550 6.570 6.450 6.970 29,257,510 196,850,669 6.7282 3.816 3.805 3.816 3.746 4.048 50,370,779 3.9080 -3.38%
2018-07-31 0 6.800 6.800 6.810 6.620 6.910 23,798,563 160,840,126 6.7584 3.950 3.950 3.956 3.845 4.014 40,972,460 3.9256 1.49%
2018-07-30 0 6.700 6.680 6.700 6.510 6.780 23,654,000 157,715,012 6.6676 3.892 3.880 3.892 3.781 3.938 40,723,575 3.8728 1.52%
2018-07-27 0 6.600 6.600 6.610 6.230 6.600 22,998,000 148,050,955 6.4376 3.834 3.834 3.839 3.619 3.834 39,594,182 3.7392 5.94%
2018-07-26 0 6.230 6.230 6.240 6.170 6.550 18,002,000 114,105,230 6.3385 3.619 3.619 3.624 3.584 3.805 30,992,889 3.6817 -3.26%
2018-07-25 0 6.440 6.430 6.440 6.270 6.630 22,798,000 146,639,670 6.4321 3.741 3.735 3.741 3.642 3.851 39,249,855 3.7361 -0.62%
2018-07-24 0 6.480 6.470 6.480 6.150 6.510 38,742,716 248,151,812 6.4051 3.764 3.758 3.764 3.572 3.781 66,700,850 3.7204 7.82%
2018-07-23 0 6.010 6.010 6.020 5.660 6.050 13,038,000 77,137,640 5.9164 3.491 3.491 3.497 3.288 3.514 22,446,688 3.4365 3.62%
2018-07-20 0 5.800 5.790 5.800 5.430 5.800 21,778,511 123,849,997 5.6868 3.369 3.363 3.369 3.154 3.369 37,494,666 3.3031 5.26%
2018-07-19 0 5.510 5.510 5.520 5.420 5.590 12,500,004 68,945,602 5.5156 3.200 3.200 3.206 3.148 3.247 21,520,455 3.2037 2.04%
2018-07-18 0 5.400 5.400 5.420 5.360 5.710 8,926,000 49,231,568 5.5155 3.137 3.137 3.148 3.113 3.317 15,367,322 3.2037 -4.76%
2018-07-17 0 5.670 5.660 5.670 5.590 5.780 3,398,000 19,194,210 5.6487 3.293 3.288 3.293 3.247 3.357 5,850,119 3.2810 -1.90%
2018-07-16 0 5.780 5.770 5.780 5.460 5.780 5,867,000 33,176,676 5.6548 3.357 3.351 3.357 3.171 3.357 10,100,838 3.2845 2.66%
2018-07-13 0 5.630 5.630 5.640 5.590 5.840 5,194,000 29,432,380 5.6666 3.270 3.270 3.276 3.247 3.392 8,942,177 3.2914 -0.88%
2018-07-12 0 5.680 5.650 5.680 5.530 5.710 6,252,000 35,390,860 5.6607 3.299 3.282 3.299 3.212 3.317 10,763,667 3.2880 3.09%
2018-07-11 0 5.510 5.510 5.520 5.360 5.550 4,296,000 23,467,820 5.4627 3.200 3.200 3.206 3.113 3.224 7,396,148 3.1730 -2.13%
2018-07-10 0 5.630 5.630 5.640 5.560 5.750 5,346,000 30,131,320 5.6362 3.270 3.270 3.276 3.229 3.340 9,203,865 3.2738 0.18%
2018-07-09 0 5.620 5.610 5.620 5.330 5.670 8,514,000 46,940,550 5.5133 3.264 3.259 3.264 3.096 3.293 14,658,008 3.2024 5.44%
2018-07-06 0 5.330 5.310 5.330 5.040 5.330 7,878,012 40,942,245 5.1970 3.096 3.084 3.096 2.927 3.096 13,563,068 3.0187 4.51%
2018-07-05 0 5.100 5.100 5.140 5.030 5.420 4,928,000 25,354,160 5.1449 2.962 2.962 2.986 2.922 3.148 8,484,222 2.9884 -2.86%
2018-07-04 0 5.250 5.230 5.250 5.150 5.490 11,741,815 62,682,834 5.3384 3.049 3.038 3.049 2.991 3.189 20,215,130 3.1008 -0.94%
2018-07-03 0 5.300 5.280 5.300 5.080 5.370 18,968,088 98,875,774 5.2127 3.078 3.067 3.078 2.951 3.119 32,656,141 3.0278 -4.16%
2018-06-29 0 5.530 5.510 5.550 5.310 5.570 5,388,000 29,408,150 5.4581 3.212 3.200 3.224 3.084 3.235 9,276,174 3.1703 4.54%
2018-06-28 0 5.290 5.270 5.290 5.230 5.600 12,050,000 64,380,930 5.3428 3.073 3.061 3.073 3.038 3.253 20,745,712 3.1033 -3.29%
2018-06-27 0 5.470 5.470 5.480 5.420 5.940 10,012,000 56,055,380 5.5988 3.177 3.177 3.183 3.148 3.450 17,237,018 3.2520 -6.97%
2018-06-26 0 5.880 5.880 5.900 5.540 5.960 10,750,000 62,126,080 5.7792 3.415 3.415 3.427 3.218 3.462 18,507,586 3.3568 0.00%
2018-06-25 0 5.880 5.880 5.920 5.840 6.280 13,128,320 78,465,632 5.9768 3.415 3.415 3.439 3.392 3.648 22,602,187 3.4716 -5.16%
2018-06-22 0 6.200 6.200 6.210 6.070 6.250 14,386,000 88,594,130 6.1584 3.601 3.601 3.607 3.526 3.630 24,767,454 3.5770 0.00%
2018-06-21 0 6.200 6.200 6.210 6.100 6.370 13,770,000 85,712,780 6.2246 3.601 3.601 3.607 3.543 3.700 23,706,926 3.6155 1.64%
2018-06-20 0 6.100 6.090 6.100 5.950 6.230 10,888,000 66,385,440 6.0971 3.543 3.537 3.543 3.456 3.619 18,745,171 3.5415 -1.13%
2018-06-19 0 6.170 6.170 6.190 5.970 6.330 33,850,003 208,237,996 6.1518 3.584 3.584 3.595 3.468 3.677 58,277,379 3.5732 -2.99%
2018-06-15 0 6.360 6.350 6.360 6.290 6.670 21,028,000 135,921,100 6.4638 3.694 3.688 3.694 3.654 3.874 36,202,559 3.7545 1.27%
2018-06-14 0 6.280 6.280 6.290 6.230 6.470 9,148,800 57,756,058 6.3130 3.648 3.648 3.654 3.619 3.758 15,750,902 3.6668 -0.48%
2018-06-13 0 6.310 6.310 6.340 6.290 6.460 13,252,100 84,765,203 6.3964 3.665 3.665 3.683 3.654 3.752 22,815,291 3.7153 0.32%
2018-06-12 0 6.290 6.290 6.320 6.260 6.570 15,512,000 98,800,160 6.3693 3.654 3.654 3.671 3.636 3.816 26,706,016 3.6995 -2.48%
2018-06-11 0 6.450 6.450 6.470 6.040 6.580 34,210,800 216,592,256 6.3311 3.746 3.746 3.758 3.508 3.822 58,898,540 3.6774 5.74%
2018-06-08 0 6.100 6.090 6.100 6.030 6.200 13,239,500 81,212,449 6.1341 3.543 3.537 3.543 3.502 3.601 22,793,598 3.5629 0.00%
2018-06-07 0 6.100 6.090 6.100 5.890 6.150 17,878,000 108,635,020 6.0765 3.543 3.537 3.543 3.421 3.572 30,779,406 3.5295 3.74%
2018-06-06 0 5.880 5.880 5.890 5.650 5.930 12,834,000 75,219,150 5.8609 3.415 3.415 3.421 3.282 3.444 22,095,475 3.4043 2.98%
2018-06-05 0 6.040 6.030 6.040 6.000 6.200 17,882,560 109,195,834 6.1063 3.317 3.311 3.317 3.295 3.404 32,566,555 3.3530 -2.11%
2018-06-04 0 6.170 6.160 6.170 5.890 6.190 17,620,900 107,499,918 6.1007 3.388 3.383 3.388 3.234 3.399 32,090,037 3.3499 3.87%
2018-06-01 0 5.940 5.930 5.940 5.740 5.940 15,272,000 89,524,220 5.8620 3.262 3.256 3.262 3.152 3.262 27,812,373 3.2189 4.95%
2018-05-31 0 5.660 5.650 5.660 5.540 5.680 8,290,000 46,481,250 5.6069 3.108 3.102 3.108 3.042 3.119 15,097,209 3.0788 3.47%
2018-05-30 0 5.470 5.470 5.490 5.460 5.710 13,586,000 75,270,710 5.5403 3.004 3.004 3.015 2.998 3.135 24,741,940 3.0422 -4.70%
2018-05-29 0 5.740 5.720 5.740 5.710 5.900 4,462,100 25,703,727 5.7605 3.152 3.141 3.152 3.135 3.240 8,126,086 3.1631 -1.54%
2018-05-28 0 5.830 5.830 5.840 5.810 5.930 3,540,000 20,762,200 5.8650 3.201 3.201 3.207 3.190 3.256 6,446,818 3.2205 0.34%
2018-05-25 0 5.810 5.810 5.820 5.810 6.030 5,974,000 35,113,980 5.8778 3.190 3.190 3.196 3.190 3.311 10,879,460 3.2275 -3.33%
2018-05-24 0 6.010 6.010 6.020 5.840 6.010 10,020,900 59,121,368 5.8998 3.300 3.300 3.306 3.207 3.300 18,249,411 3.2396 2.21%
2018-05-23 0 5.880 5.850 5.880 5.800 6.120 11,880,000 70,778,980 5.9578 3.229 3.212 3.229 3.185 3.361 21,635,083 3.2715 -3.61%
2018-05-21 0 6.100 6.090 6.100 6.080 6.290 7,826,000 47,980,680 6.1309 3.350 3.344 3.350 3.339 3.454 14,252,202 3.3665 -1.45%
2018-05-18 0 6.190 6.170 6.190 6.090 6.240 5,512,000 34,110,380 6.1884 3.399 3.388 3.399 3.344 3.426 10,038,096 3.3981 0.98%
2018-05-17 0 6.130 6.120 6.130 6.090 6.320 9,549,900 58,876,868 6.1652 3.366 3.361 3.366 3.344 3.470 17,391,657 3.3854 -1.29%
2018-05-16 0 6.210 6.200 6.210 5.880 6.250 16,663,000 101,430,870 6.0872 3.410 3.404 3.410 3.229 3.432 30,345,572 3.3425 3.50%
2018-05-15 0 6.000 5.990 6.000 5.860 6.060 25,909,000 154,363,460 5.9579 3.295 3.289 3.295 3.218 3.328 47,183,786 3.2715 5.26%
2018-05-14 0 5.700 5.680 5.700 5.620 5.750 4,518,000 25,728,400 5.6946 3.130 3.119 3.130 3.086 3.157 8,227,888 3.1270 1.06%
2018-05-11 0 5.640 5.630 5.640 5.600 5.680 9,176,000 51,724,450 5.6369 3.097 3.091 3.097 3.075 3.119 16,710,734 3.0953 0.36%
2018-05-10 0 5.620 5.610 5.620 5.550 5.670 6,775,900 38,118,512 5.6256 3.086 3.080 3.086 3.048 3.113 12,339,828 3.0891 1.26%
2018-05-09 0 5.550 5.530 5.550 5.500 5.580 2,574,000 14,252,100 5.5369 3.048 3.037 3.048 3.020 3.064 4,687,601 3.0404 0.00%
2018-05-08 0 5.550 5.550 5.560 5.480 5.630 6,052,600 33,688,854 5.5660 3.048 3.048 3.053 3.009 3.091 11,022,601 3.0563 -1.07%
2018-05-07 0 5.610 5.610 5.620 5.450 5.640 3,946,000 21,942,140 5.5606 3.080 3.080 3.086 2.993 3.097 7,186,199 3.0534 2.94%
2018-05-04 0 5.450 5.450 5.460 5.420 5.520 3,324,000 18,175,540 5.4680 2.993 2.993 2.998 2.976 3.031 6,053,453 3.0025 -0.73%
2018-05-03 0 5.490 5.480 5.490 5.390 5.540 4,060,000 22,128,820 5.4504 3.015 3.009 3.015 2.960 3.042 7,393,808 2.9929 0.00%
2018-05-02 0 5.490 5.480 5.490 5.350 5.700 9,944,000 54,353,810 5.4660 3.015 3.009 3.015 2.938 3.130 18,109,366 3.0014 -3.35%
2018-04-30 0 5.680 5.670 5.680 5.440 5.680 2,308,600 12,918,356 5.5958 3.119 3.113 3.119 2.987 3.119 4,204,272 3.0727 2.34%
2018-04-27 0 5.550 5.540 5.550 5.450 5.700 4,046,000 22,371,240 5.5292 3.048 3.042 3.048 2.993 3.130 7,368,312 3.0361 -1.07%
2018-04-26 0 5.610 5.600 5.610 5.480 5.700 4,716,000 26,323,440 5.5817 3.080 3.075 3.080 3.009 3.130 8,588,472 3.0650 0.90%
2018-04-25 0 5.560 5.550 5.560 5.360 5.560 7,536,000 41,409,100 5.4948 3.053 3.048 3.053 2.943 3.053 13,724,073 3.0173 0.54%
2018-04-24 0 5.530 5.530 5.540 5.280 5.540 11,394,000 62,091,920 5.4495 3.037 3.037 3.042 2.899 3.042 20,750,012 2.9924 5.13%
2018-04-23 0 5.260 5.250 5.260 5.220 5.340 3,102,000 16,357,960 5.2734 2.888 2.883 2.888 2.866 2.932 5,649,161 2.8956 0.77%
2018-04-20 0 5.220 5.220 5.230 5.210 5.310 7,166,000 37,637,580 5.2522 2.866 2.866 2.872 2.861 2.916 13,050,253 2.8840 -1.51%
2018-04-19 0 5.300 5.290 5.300 5.100 5.310 12,324,290 64,761,859 5.2548 2.910 2.905 2.910 2.800 2.916 22,444,195 2.8855 4.33%
2018-04-18 0 5.080 5.080 5.090 5.000 5.210 17,068,000 87,019,630 5.0984 2.789 2.789 2.795 2.746 2.861 31,083,132 2.7996 2.83%
2018-04-17 0 4.940 4.940 4.950 4.940 5.150 10,634,000 53,488,480 5.0299 2.713 2.713 2.718 2.713 2.828 19,365,949 2.7620 -3.52%
2018-04-16 0 5.120 5.110 5.120 5.080 5.250 6,116,000 31,386,070 5.1318 2.811 2.806 2.811 2.789 2.883 11,138,061 2.8179 -2.48%
2018-04-13 0 5.250 5.250 5.260 5.230 5.380 11,094,000 58,637,130 5.2855 2.883 2.883 2.888 2.872 2.954 20,203,671 2.9023 -0.94%
2018-04-12 0 5.300 5.290 5.300 5.210 5.340 4,510,800 23,721,104 5.2587 2.910 2.905 2.910 2.861 2.932 8,214,776 2.8876 0.38%
2018-04-11 0 5.280 5.280 5.300 5.270 5.520 6,780,000 36,372,860 5.3647 2.899 2.899 2.910 2.894 3.031 12,347,295 2.9458 -3.12%
2018-04-10 0 5.450 5.450 5.470 5.280 5.500 19,582,000 106,626,996 5.4452 2.993 2.993 3.004 2.899 3.020 35,661,465 2.9900 3.61%
2018-04-09 0 5.260 5.260 5.280 5.200 5.350 8,067,710 42,643,893 5.2857 2.888 2.888 2.899 2.855 2.938 14,692,389 2.9024 -0.94%
2018-04-06 0 5.310 5.300 5.310 5.130 5.340 6,930,000 36,427,010 5.2564 2.916 2.910 2.916 2.817 2.932 12,620,465 2.8863 3.51%
2018-04-04 0 5.130 5.130 5.140 5.110 5.370 9,858,000 51,792,980 5.2539 2.817 2.817 2.822 2.806 2.949 17,952,748 2.8850 -3.57%
2018-04-03 0 5.320 5.300 5.320 5.150 5.330 8,996,000 46,988,430 5.2233 2.921 2.910 2.921 2.828 2.927 16,382,930 2.8681 -0.37%
2018-03-29 0 5.340 5.330 5.340 5.010 5.600 28,844,000 149,966,090 5.1992 2.932 2.927 2.932 2.751 3.075 52,528,817 2.8549 -0.93%
2018-03-28 0 5.390 5.370 5.390 5.230 5.430 14,760,000 78,411,630 5.3124 2.960 2.949 2.960 2.872 2.982 26,879,952 2.9171 1.32%
2018-03-27 0 5.320 5.320 5.330 5.140 5.370 11,299,640 59,521,885 5.2676 2.921 2.921 2.927 2.822 2.949 20,578,170 2.8925 4.72%
2018-03-26 0 5.080 5.080 5.110 4.870 5.120 19,744,000 99,419,128 5.0354 2.789 2.789 2.806 2.674 2.811 35,956,489 2.7650 2.21%
2018-03-23 0 4.970 4.970 4.990 4.940 5.240 23,248,400 117,669,560 5.0614 2.729 2.729 2.740 2.713 2.877 42,338,474 2.7793 -9.14%
2018-03-22 0 5.470 5.470 5.480 5.400 5.610 6,632,000 36,420,540 5.4916 3.004 3.004 3.009 2.965 3.080 12,077,767 3.0155 -2.15%
2018-03-21 0 5.590 5.570 5.590 5.560 5.770 6,376,000 35,930,060 5.6352 3.070 3.059 3.070 3.053 3.168 11,611,557 3.0943 -1.06%
2018-03-20 0 5.650 5.630 5.650 5.530 5.730 5,188,000 29,328,200 5.6531 3.102 3.091 3.102 3.037 3.146 9,448,048 3.1042 1.07%
2018-03-19 0 5.590 5.590 5.620 5.560 5.720 8,028,000 44,973,830 5.6021 3.070 3.070 3.086 3.053 3.141 14,620,072 3.0762 -2.61%
2018-03-16 0 5.740 5.710 5.740 5.700 5.910 64,245,421 369,305,500 5.7484 3.152 3.135 3.152 3.130 3.245 116,999,583 3.1565 -2.88%
2018-03-15 0 5.910 5.910 5.920 5.770 5.990 16,208,000 95,997,690 5.9229 3.245 3.245 3.251 3.168 3.289 29,516,956 3.2523 1.03%
2018-03-14 0 5.850 5.850 5.860 5.620 5.880 10,426,000 60,530,380 5.8057 3.212 3.212 3.218 3.086 3.229 18,987,153 3.1880 2.81%
2018-03-13 0 5.690 5.690 5.700 5.600 5.760 9,910,000 56,331,590 5.6843 3.124 3.124 3.130 3.075 3.163 18,047,448 3.1213 0.89%
2018-03-12 0 5.640 5.630 5.640 5.560 5.740 18,318,000 102,858,160 5.6151 3.097 3.091 3.097 3.053 3.152 33,359,550 3.0833 1.26%
2018-03-09 0 5.570 5.570 5.590 5.520 5.670 13,830,000 77,197,638 5.5819 3.059 3.059 3.070 3.031 3.113 25,186,297 3.0651 0.18%
2018-03-08 0 5.560 5.560 5.580 5.560 5.800 18,902,000 106,578,280 5.6385 3.053 3.053 3.064 3.053 3.185 34,423,093 3.0961 -3.14%
2018-03-07 0 5.740 5.740 5.750 5.450 6.080 16,306,000 94,139,916 5.7733 3.152 3.152 3.157 2.993 3.339 29,695,427 3.1702 -4.65%
2018-03-06 0 6.020 6.020 6.040 5.770 6.140 7,354,000 43,569,400 5.9246 3.306 3.306 3.317 3.168 3.372 13,392,627 3.2532 1.86%
2018-03-05 0 5.910 5.900 5.930 5.850 6.200 8,862,000 52,727,630 5.9499 3.245 3.240 3.256 3.212 3.404 16,138,898 3.2671 -2.96%
2018-03-02 0 6.090 6.060 6.090 5.970 6.150 13,334,000 80,368,540 6.0273 3.344 3.328 3.344 3.278 3.377 24,283,014 3.3097 -1.14%
2018-03-01 0 6.160 6.130 6.160 5.930 6.200 14,060,000 85,362,570 6.0713 3.383 3.366 3.383 3.256 3.404 25,605,158 3.3338 2.16%
2018-02-28 0 6.030 6.030 6.040 5.960 6.160 11,624,000 70,137,720 6.0339 3.311 3.311 3.317 3.273 3.383 21,168,873 3.3132 -1.95%
2018-02-27 0 6.150 6.150 6.160 6.060 6.490 12,736,000 80,177,710 6.2954 3.377 3.377 3.383 3.328 3.564 23,193,975 3.4568 -2.84%
2018-02-26 0 6.330 6.320 6.330 6.290 6.670 14,207,000 91,527,770 6.4424 3.476 3.470 3.476 3.454 3.663 25,872,864 3.5376 -1.25%
2018-02-23 0 6.410 6.400 6.410 6.220 6.440 12,002,000 76,576,930 6.3803 3.520 3.514 3.520 3.415 3.536 21,857,262 3.5035 3.55%
2018-02-22 0 6.190 6.180 6.190 6.040 6.350 8,055,250 49,663,865 6.1654 3.399 3.393 3.399 3.317 3.487 14,669,697 3.3855 0.49%
2018-02-21 0 6.160 6.130 6.160 5.990 6.190 5,281,000 32,028,020 6.0648 3.383 3.366 3.383 3.289 3.399 9,617,414 3.3302 -0.65%
2018-02-20 0 6.200 6.170 6.200 6.010 6.240 2,400,013 14,793,719 6.1640 3.404 3.388 3.404 3.300 3.426 4,370,748 3.3847 0.16%
2018-02-15 0 6.190 6.180 6.190 6.050 6.250 6,238,000 38,466,900 6.1665 3.399 3.393 3.399 3.322 3.432 11,360,240 3.3861 2.48%
2018-02-14 0 6.040 6.020 6.040 5.730 6.060 7,692,000 45,751,960 5.9480 3.317 3.306 3.317 3.146 3.328 14,008,170 3.2661 4.68%
2018-02-13 0 5.770 5.770 5.790 5.750 6.000 5,676,000 33,134,130 5.8376 3.168 3.168 3.179 3.157 3.295 10,336,762 3.2055 0.17%
2018-02-12 0 5.760 5.760 5.790 5.560 5.900 16,400,000 94,755,780 5.7778 3.163 3.163 3.179 3.053 3.240 29,866,613 3.1726 5.88%
2018-02-09 0 5.440 5.440 5.460 5.300 5.550 23,674,000 128,568,480 5.4308 2.987 2.987 2.998 2.910 3.048 43,113,549 2.9821 -4.56%
2018-02-08 0 5.700 5.690 5.700 5.600 5.830 12,726,000 72,317,340 5.6826 3.130 3.124 3.130 3.075 3.201 23,175,764 3.1204 -0.52%
2018-02-07 0 5.730 5.730 5.740 5.630 6.380 23,964,000 144,308,440 6.0219 3.146 3.146 3.152 3.091 3.503 43,641,678 3.3067 -5.60%
2018-02-06 0 6.070 6.070 6.080 5.720 6.250 36,046,000 214,380,920 5.9474 3.333 3.333 3.339 3.141 3.432 65,644,631 3.2658 -5.01%
2018-02-05 0 6.390 6.390 6.420 6.200 6.680 31,058,000 200,480,100 6.4550 3.509 3.509 3.525 3.404 3.668 56,560,810 3.5445 -3.18%
2018-02-02 0 6.600 6.600 6.610 6.040 6.640 22,686,000 143,204,390 6.3125 3.624 3.624 3.630 3.317 3.646 41,314,268 3.4662 7.32%
2018-02-01 0 6.150 6.120 6.150 6.030 6.470 22,350,000 139,733,950 6.2521 3.377 3.361 3.377 3.311 3.553 40,702,366 3.4331 0.82%
2018-01-31 0 6.100 6.090 6.100 6.040 6.350 20,284,000 124,878,780 6.1565 3.350 3.344 3.350 3.317 3.487 36,939,902 3.3806 -4.54%
2018-01-30 0 6.390 6.380 6.390 6.350 6.900 19,064,000 125,142,840 6.5644 3.509 3.503 3.509 3.487 3.789 34,718,117 3.6045 -4.91%
2018-01-29 0 6.720 6.720 6.740 6.700 7.140 19,572,000 135,161,110 6.9058 3.690 3.690 3.701 3.679 3.921 35,643,254 3.7921 -0.88%
2018-01-26 0 6.780 6.740 6.780 6.600 6.880 8,626,800 58,360,072 6.7650 3.723 3.701 3.723 3.624 3.778 15,710,567 3.7147 1.80%
2018-01-25 0 6.660 6.650 6.660 6.360 6.850 15,698,000 104,050,840 6.6283 3.657 3.652 3.657 3.492 3.761 28,588,177 3.6396 2.46%
2018-01-24 0 6.500 6.500 6.510 6.330 6.550 11,762,000 75,692,950 6.4354 3.569 3.569 3.575 3.476 3.597 21,420,189 3.5337 0.15%
2018-01-23 0 6.490 6.450 6.490 6.130 6.800 41,638,000 267,476,990 6.4239 3.564 3.542 3.564 3.366 3.734 75,828,418 3.5274 -0.31%
2018-01-22 0 6.510 6.510 6.520 6.500 7.150 44,384,600 302,637,396 6.8185 3.575 3.575 3.580 3.569 3.926 80,830,347 3.7441 0.15%
2018-01-19 0 6.500 6.490 6.500 5.390 6.500 118,922,000 646,358,580 5.4351 3.569 3.564 3.569 2.960 3.569 216,573,012 2.9845 19.93%
2018-01-18 0 5.420 5.420 5.450 5.250 5.510 14,844,000 79,482,560 5.3545 2.976 2.976 2.993 2.883 3.026 27,032,927 2.9402 -0.55%
2018-01-17 0 5.450 5.450 5.470 5.380 5.690 20,598,000 113,122,449 5.4919 2.993 2.993 3.004 2.954 3.124 37,511,738 3.0157 -0.55%
2018-01-16 0 5.480 5.460 5.480 5.020 5.590 104,250,000 531,538,286 5.0987 3.009 2.998 3.009 2.757 3.070 189,853,320 2.7997 1.48%
2018-01-15 0 5.400 5.390 5.400 5.380 5.760 15,833,000 86,880,720 5.4873 2.965 2.960 2.965 2.954 3.163 28,834,030 3.0131 -5.59%
2018-01-12 0 5.720 5.710 5.720 5.680 5.810 5,674,000 32,489,380 5.7260 3.141 3.135 3.141 3.119 3.190 10,333,120 3.1442 -0.35%
2018-01-11 0 5.740 5.720 5.740 5.700 5.920 8,288,000 47,722,152 5.7580 3.152 3.141 3.152 3.130 3.251 15,093,567 3.1618 -3.04%
2018-01-10 0 5.920 5.910 5.920 5.870 6.150 10,770,000 64,341,510 5.9741 3.251 3.245 3.251 3.223 3.377 19,613,624 3.2804 -3.43%
2018-01-09 0 6.130 6.110 6.130 6.080 6.320 7,002,000 43,173,340 6.1659 3.366 3.355 3.366 3.339 3.470 12,751,587 3.3857 -1.76%
2018-01-08 0 6.240 6.240 6.270 5.990 6.330 13,172,000 81,689,900 6.2018 3.426 3.426 3.443 3.289 3.476 23,987,990 3.4055 3.31%
2018-01-05 0 6.040 6.040 6.060 6.040 6.280 3,753,000 23,061,560 6.1448 3.317 3.317 3.328 3.317 3.448 6,834,720 3.3742 -2.74%
2018-01-04 0 6.210 6.210 6.220 6.020 6.230 2,723,000 16,800,230 6.1698 3.410 3.410 3.415 3.306 3.421 4,958,951 3.3879 2.31%
2018-01-03 0 6.070 6.070 6.100 6.050 6.490 10,502,000 65,798,600 6.2653 3.333 3.333 3.350 3.322 3.564 19,125,559 3.4403 -1.94%
2018-01-02 0 6.190 6.160 6.200 5.830 6.200 9,898,400 60,401,040 6.1021 3.399 3.383 3.404 3.201 3.404 18,026,322 3.3507 6.17%
2017-12-29 0 5.830 5.830 5.840 5.770 5.870 3,798,000 22,077,730 5.8130 3.201 3.201 3.207 3.168 3.223 6,916,671 3.1920 0.17%
2017-12-28 0 5.820 5.820 5.830 5.820 5.900 2,734,900 16,010,391 5.8541 3.196 3.196 3.201 3.196 3.240 4,980,622 3.2145 -1.52%
2017-12-27 0 5.910 5.850 5.910 5.770 6.010 7,720,000 45,570,090 5.9029 3.245 3.212 3.245 3.168 3.300 14,059,162 3.2413 0.68%
2017-12-22 0 5.870 5.850 5.870 5.610 5.920 6,328,226 36,895,916 5.8304 3.223 3.212 3.223 3.080 3.251 11,524,554 3.2015 5.20%
2017-12-21 0 5.580 5.560 5.580 5.410 5.580 2,033,000 11,195,830 5.5070 3.064 3.053 3.064 2.971 3.064 3,702,367 3.0240 1.45%
2017-12-20 0 5.500 5.480 5.500 5.430 5.550 1,380,000 7,574,070 5.4885 3.020 3.009 3.020 2.982 3.048 2,513,166 3.0138 -0.90%
2017-12-19 0 5.550 5.540 5.550 5.490 5.630 1,812,000 10,047,660 5.5451 3.048 3.042 3.048 3.015 3.091 3,299,897 3.0448 0.73%
2017-12-18 0 5.510 5.500 5.510 5.430 5.530 2,652,000 14,571,260 5.4944 3.026 3.020 3.026 2.982 3.037 4,829,650 3.0170 1.85%
2017-12-15 0 5.410 5.410 5.420 5.330 5.510 2,712,000 14,642,940 5.3993 2.971 2.971 2.976 2.927 3.026 4,938,918 2.9648 -1.81%
2017-12-14 0 5.510 5.510 5.540 5.460 5.570 2,768,000 15,270,600 5.5168 3.026 3.026 3.042 2.998 3.059 5,040,902 3.0293 0.00%
2017-12-13 0 5.510 5.510 5.520 5.380 5.580 3,280,000 18,053,000 5.5040 3.026 3.026 3.031 2.954 3.064 5,973,323 3.0223 2.42%
2017-12-12 0 5.380 5.360 5.390 5.360 5.540 2,378,000 12,878,720 5.4158 2.954 2.943 2.960 2.943 3.042 4,330,659 2.9738 -2.54%
2017-12-11 0 5.520 5.510 5.520 5.460 5.560 3,554,000 19,551,180 5.5012 3.031 3.026 3.031 2.998 3.053 6,472,314 3.0207 1.66%
2017-12-08 0 5.430 5.430 5.440 5.200 5.480 14,870,200 79,420,718 5.3409 2.982 2.982 2.987 2.855 3.009 27,080,641 2.9327 -0.55%
2017-12-07 0 5.460 5.430 5.460 5.350 5.720 6,408,000 35,314,980 5.5111 2.998 2.982 2.998 2.938 3.141 11,669,833 3.0262 -1.09%
2017-12-06 0 5.520 5.520 5.530 5.400 5.670 7,952,000 44,349,640 5.5772 3.031 3.031 3.037 2.965 3.113 14,481,665 3.0625 -2.99%
2017-12-05 0 5.690 5.690 5.700 5.590 6.040 7,508,200 43,244,615 5.7597 3.124 3.124 3.130 3.070 3.317 13,673,446 3.1627 -4.37%
2017-12-04 0 5.950 5.920 5.950 5.900 6.230 5,228,200 31,393,399 6.0046 3.267 3.251 3.267 3.240 3.421 9,521,258 3.2972 -2.62%
2017-12-01 0 6.110 6.110 6.120 6.100 6.400 4,708,000 29,181,440 6.1983 3.355 3.355 3.361 3.350 3.514 8,573,903 3.4035 -1.93%
2017-11-30 0 6.230 6.210 6.230 6.100 6.430 8,390,000 52,468,020 6.2536 3.421 3.410 3.421 3.350 3.531 15,279,322 3.4339 -2.20%
2017-11-29 0 6.370 6.350 6.370 6.240 6.400 15,764,600 100,070,580 6.3478 3.498 3.487 3.498 3.426 3.514 28,709,464 3.4856 3.24%
2017-11-28 0 6.170 6.170 6.190 5.820 6.190 10,430,000 63,278,602 6.0670 3.388 3.388 3.399 3.196 3.399 18,994,438 3.3314 3.01%
2017-11-27 0 5.990 5.990 6.000 5.960 6.230 5,276,000 32,175,200 6.0984 3.289 3.289 3.295 3.273 3.421 9,608,308 3.3487 -0.99%
2017-11-24 0 6.050 6.050 6.080 5.900 6.080 4,162,000 25,010,320 6.0092 3.322 3.322 3.339 3.240 3.339 7,579,564 3.2997 3.24%
2017-11-23 0 5.860 5.850 5.880 5.700 6.040 4,792,000 28,408,020 5.9282 3.218 3.212 3.229 3.130 3.317 8,726,879 3.2552 0.86%
2017-11-22 0 5.810 5.800 5.810 5.670 5.920 4,794,000 27,714,360 5.7811 3.190 3.185 3.190 3.113 3.251 8,730,521 3.1744 1.93%
2017-11-21 0 5.700 5.700 5.720 5.630 6.040 7,108,000 41,482,000 5.8360 3.130 3.130 3.141 3.091 3.317 12,944,627 3.2046 -3.55%
2017-11-20 0 5.910 5.890 5.940 5.810 5.980 4,178,000 24,550,180 5.8761 3.245 3.234 3.262 3.190 3.284 7,608,702 3.2266 0.17%
2017-11-17 0 5.900 5.900 5.950 5.890 6.070 5,812,000 34,601,360 5.9534 3.240 3.240 3.267 3.234 3.333 10,584,436 3.2691 -2.80%
2017-11-16 0 6.070 6.040 6.070 5.900 6.190 7,498,000 45,572,928 6.0780 3.333 3.317 3.333 3.240 3.399 13,654,870 3.3375 -1.94%
2017-11-15 0 6.190 6.180 6.200 5.880 6.220 13,845,000 83,566,860 6.0359 3.399 3.393 3.404 3.229 3.415 25,213,614 3.3144 -1.59%
2017-11-14 0 6.290 6.280 6.290 6.180 6.480 7,886,000 49,890,700 6.3265 3.454 3.448 3.454 3.393 3.558 14,361,470 3.4739 -0.47%
2017-11-13 0 6.320 6.320 6.350 6.040 6.440 14,816,000 92,593,860 6.2496 3.470 3.470 3.487 3.317 3.536 26,981,936 3.4317 3.95%
2017-11-10 0 6.080 6.080 6.090 5.990 6.110 3,543,000 21,396,900 6.0392 3.339 3.339 3.344 3.289 3.355 6,452,281 3.3162 -0.33%
2017-11-09 0 6.100 6.090 6.100 5.820 6.170 10,742,500 64,293,681 5.9850 3.350 3.344 3.350 3.196 3.388 19,563,542 3.2864 5.17%
2017-11-08 0 5.800 5.780 5.800 5.730 5.940 3,736,000 21,743,880 5.8201 3.185 3.174 3.185 3.146 3.262 6,803,760 3.1959 0.17%
2017-11-07 0 5.790 5.780 5.790 5.710 6.290 13,632,500 80,650,503 5.9160 3.179 3.174 3.179 3.135 3.454 24,826,622 3.2485 -2.03%
2017-11-06 0 5.910 5.880 5.910 5.510 5.910 7,900,000 44,853,060 5.6776 3.245 3.229 3.245 3.026 3.245 14,386,966 3.1176 0.51%
2017-11-03 0 5.880 5.880 5.890 5.760 5.980 8,271,900 48,302,153 5.8393 3.229 3.229 3.234 3.163 3.284 15,064,246 3.2064 -0.34%
2017-11-02 0 5.900 5.890 5.910 5.640 5.930 23,720,000 137,901,640 5.8137 3.240 3.234 3.245 3.097 3.256 43,197,321 3.1924 9.87%
2017-11-01 0 5.370 5.350 5.370 5.150 5.480 12,938,200 69,488,983 5.3708 2.949 2.938 2.949 2.828 3.009 23,562,208 2.9492 5.29%
2017-10-31 0 5.100 5.100 5.120 5.090 5.200 3,514,200 18,018,674 5.1274 2.800 2.800 2.811 2.795 2.855 6,399,832 2.8155 -1.54%
2017-10-30 0 5.180 5.150 5.180 5.120 5.400 4,670,000 24,180,180 5.1778 2.844 2.828 2.844 2.811 2.965 8,504,700 2.8432 -3.18%
2017-10-27 0 5.350 5.340 5.350 5.270 5.550 3,946,000 21,214,860 5.3763 2.938 2.932 2.938 2.894 3.048 7,186,199 2.9522 -2.55%
2017-10-26 0 5.490 5.480 5.490 5.280 5.540 6,248,000 33,979,940 5.4385 3.015 3.009 3.015 2.899 3.042 11,378,451 2.9863 0.92%
2017-10-25 0 5.440 5.430 5.450 5.380 5.780 4,544,000 25,157,300 5.5364 2.987 2.982 2.993 2.954 3.174 8,275,237 3.0401 -2.33%
2017-10-24 0 5.570 5.570 5.580 5.390 5.680 19,134,200 106,852,636 5.5844 3.059 3.059 3.064 2.960 3.119 34,845,961 3.0664 3.34%
2017-10-23 0 5.390 5.380 5.390 5.350 5.540 4,130,000 22,423,460 5.4294 2.960 2.954 2.960 2.938 3.042 7,521,287 2.9813 -2.00%
2017-10-20 0 5.500 5.500 5.510 4.990 5.550 13,923,000 74,000,950 5.3150 3.020 3.020 3.026 2.740 3.048 25,355,662 2.9185 10.44%
2017-10-19 0 4.980 4.960 4.980 4.860 5.270 8,026,800 40,650,648 5.0644 2.735 2.724 2.735 2.669 2.894 14,617,886 2.7809 -2.92%
2017-10-18 0 5.130 5.120 5.160 5.120 5.300 9,175,000 47,632,860 5.1916 2.817 2.811 2.833 2.811 2.910 16,708,913 2.8507 -2.84%
2017-10-17 0 5.280 5.270 5.280 5.160 5.580 12,408,000 65,940,260 5.3143 2.899 2.894 2.899 2.833 3.064 22,596,643 2.9181 -4.17%
2017-10-16 0 5.510 5.510 5.520 5.490 5.880 17,504,000 99,506,892 5.6848 3.026 3.026 3.031 3.015 3.229 31,877,146 3.1216 -1.78%
2017-10-13 0 5.610 5.610 5.620 5.430 5.610 12,880,000 70,859,582 5.5015 3.080 3.080 3.086 2.982 3.080 23,456,218 3.0209 1.81%
2017-10-12 0 5.510 5.510 5.520 5.170 5.520 10,281,000 55,056,510 5.3552 3.026 3.026 3.031 2.839 3.031 18,723,089 2.9406 2.61%
2017-10-11 0 5.370 5.370 5.390 5.330 5.650 4,642,000 25,133,460 5.4144 2.949 2.949 2.960 2.927 3.102 8,453,709 2.9731 -3.07%
2017-10-10 0 5.540 5.530 5.590 5.460 5.780 8,066,000 44,867,630 5.5626 3.042 3.037 3.070 2.998 3.174 14,689,275 3.0544 -4.15%
2017-10-09 0 5.780 5.780 5.790 5.710 5.960 10,874,000 63,457,520 5.8357 3.174 3.174 3.179 3.135 3.273 19,803,022 3.2044 1.76%
2017-10-06 0 5.680 5.680 5.690 5.660 6.020 5,437,000 31,303,530 5.7575 3.119 3.119 3.124 3.108 3.306 9,901,511 3.1615 -4.22%
2017-10-04 0 5.930 5.900 5.930 5.770 5.970 4,353,000 25,549,170 5.8693 3.256 3.240 3.256 3.168 3.278 7,927,401 3.2229 0.51%
2017-10-03 0 5.900 5.860 5.900 5.510 6.090 10,588,000 62,634,240 5.9156 3.240 3.218 3.240 3.026 3.344 19,282,177 3.2483 5.55%
2017-09-29 0 5.590 5.540 5.590 5.370 5.590 5,328,000 29,316,840 5.5024 3.070 3.042 3.070 2.949 3.070 9,703,007 3.0214 3.90%
2017-09-28 0 5.380 5.380 5.400 5.290 5.690 8,070,000 43,755,690 5.4220 2.954 2.954 2.965 2.905 3.124 14,696,559 2.9773 -5.45%
2017-09-27 0 5.690 5.680 5.690 5.210 5.770 13,590,000 75,590,860 5.5622 3.124 3.119 3.124 2.861 3.168 24,749,224 3.0543 9.85%
2017-09-26 0 5.180 5.170 5.180 5.010 5.320 8,536,000 44,481,580 5.2111 2.844 2.839 2.844 2.751 2.921 15,545,208 2.8614 2.78%
2017-09-25 0 5.040 5.040 5.090 5.030 5.600 13,840,300 72,689,421 5.2520 2.768 2.768 2.795 2.762 3.075 25,205,054 2.8839 -6.67%
2017-09-22 0 5.400 5.390 5.400 5.250 5.640 14,195,000 77,005,590 5.4248 2.965 2.960 2.965 2.883 3.097 25,851,011 2.9788 -0.18%
2017-09-21 0 5.410 5.410 5.420 5.320 6.040 26,286,000 146,205,260 5.5621 2.971 2.971 2.976 2.921 3.317 47,870,354 3.0542 -9.53%
2017-09-20 0 5.980 5.950 5.980 5.900 6.150 9,200,000 55,409,100 6.0227 3.284 3.267 3.284 3.240 3.377 16,754,442 3.3071 -2.13%
2017-09-19 0 6.110 6.090 6.110 6.040 6.200 5,166,000 31,501,860 6.0979 3.355 3.344 3.355 3.317 3.404 9,407,983 3.3484 0.66%
2017-09-18 0 6.070 6.050 6.070 5.920 6.380 16,268,000 98,883,174 6.0784 3.333 3.322 3.333 3.251 3.503 29,626,224 3.3377 -3.19%
2017-09-15 0 6.270 6.270 6.280 6.130 6.680 17,836,000 112,441,730 6.3042 3.443 3.443 3.448 3.366 3.668 32,481,763 3.4617 -6.42%
2017-09-14 0 6.700 6.700 6.740 6.700 6.960 7,103,900 48,112,008 6.7726 3.679 3.679 3.701 3.679 3.822 12,937,161 3.7189 -3.87%
2017-09-13 0 6.970 6.960 6.970 6.600 6.980 8,929,025 61,199,977 6.8540 3.827 3.822 3.827 3.624 3.833 16,260,960 3.7636 2.50%
2017-09-12 0 6.800 6.800 6.810 6.670 6.970 9,023,000 61,689,140 6.8369 3.734 3.734 3.739 3.663 3.827 16,432,101 3.7542 0.74%
2017-09-11 0 6.750 6.720 6.750 6.620 7.000 14,790,090 100,335,404 6.7840 3.706 3.690 3.706 3.635 3.844 26,934,750 3.7251 -1.46%
2017-09-08 0 6.850 6.810 6.850 6.280 6.880 17,126,300 113,257,334 6.6131 3.761 3.739 3.761 3.448 3.778 31,189,304 3.6313 9.60%
2017-09-07 0 6.250 6.250 6.290 6.100 6.380 13,768,000 86,156,240 6.2577 3.432 3.432 3.454 3.350 3.503 25,073,386 3.4362 3.31%
2017-09-06 0 6.050 6.050 6.060 5.560 6.180 17,391,000 103,688,876 5.9622 3.322 3.322 3.328 3.053 3.393 31,671,358 3.2739 7.08%
2017-09-05 0 5.650 5.650 5.690 5.650 6.120 16,494,000 96,206,760 5.8328 3.102 3.102 3.124 3.102 3.361 30,037,800 3.2029 -2.25%
2017-09-04 0 5.910 5.900 5.970 5.790 6.970 45,860,000 293,689,470 6.4040 3.174 3.168 3.206 3.109 3.743 85,395,665 3.4392 -7.80%
2017-09-01 0 6.410 6.410 6.480 6.050 6.530 31,150,000 196,578,240 6.3107 3.442 3.442 3.480 3.249 3.507 58,004,251 3.3890 4.91%
2017-08-31 0 6.110 6.100 6.110 5.490 6.430 22,843,300 138,372,357 6.0575 3.281 3.276 3.281 2.948 3.453 42,536,389 3.2530 11.09%
2017-08-30 0 5.500 5.500 5.510 5.200 5.510 11,922,000 64,195,120 5.3846 2.954 2.954 2.959 2.793 2.959 22,199,894 2.8917 6.18%
2017-08-29 0 5.180 5.170 5.180 5.040 5.430 11,007,000 57,668,880 5.2393 2.782 2.776 2.782 2.707 2.916 20,496,077 2.8137 1.17%
2017-08-28 0 5.120 5.090 5.120 5.060 5.370 5,444,000 28,127,920 5.1668 2.750 2.733 2.750 2.717 2.884 10,137,244 2.7747 -3.58%
2017-08-25 0 5.310 5.310 5.320 5.200 5.340 8,912,000 46,928,300 5.2657 2.852 2.852 2.857 2.793 2.868 16,594,988 2.8279 2.31%
2017-08-24 0 5.190 5.190 5.200 4.880 5.350 30,338,300 155,922,637 5.1395 2.787 2.787 2.793 2.621 2.873 56,492,789 2.7600 3.18%
2017-08-22 0 5.030 5.030 5.080 5.030 5.170 6,116,000 31,076,020 5.0811 2.701 2.701 2.728 2.701 2.776 11,388,571 2.7287 0.40%
2017-08-21 0 5.010 5.010 5.020 4.900 5.100 5,762,000 28,882,680 5.0126 2.691 2.691 2.696 2.631 2.739 10,729,390 2.6919 1.42%
2017-08-18 0 4.940 4.910 4.950 4.740 4.960 9,278,000 45,155,880 4.8670 2.653 2.637 2.658 2.546 2.664 17,276,515 2.6137 0.00%
2017-08-17 0 4.940 4.930 4.940 4.530 5.000 20,382,500 97,390,935 4.7782 2.653 2.648 2.653 2.433 2.685 37,954,146 2.5660 13.04%
2017-08-16 0 4.370 4.350 4.370 4.250 4.410 6,952,000 30,201,000 4.3442 2.347 2.336 2.347 2.282 2.368 12,945,283 2.3330 3.55%
2017-08-15 0 4.220 4.220 4.230 4.130 4.460 7,404,000 31,726,880 4.2851 2.266 2.266 2.272 2.218 2.395 13,786,950 2.3012 -2.99%
2017-08-14 0 4.350 4.320 4.330 4.000 4.350 9,290,000 38,865,180 4.1836 2.336 2.320 2.325 2.148 2.336 17,298,860 2.2467 8.48%
2017-08-11 0 4.010 3.960 4.020 3.760 4.050 12,624,000 49,707,640 3.9376 2.153 2.127 2.159 2.019 2.175 23,507,084 2.1146 -3.37%
2017-08-10 0 4.150 4.150 4.190 3.930 4.260 12,012,000 48,743,840 4.0579 2.229 2.229 2.250 2.111 2.288 22,367,482 2.1792 -1.43%
2017-08-09 0 4.210 4.210 4.220 4.100 4.360 8,855,000 37,029,100 4.1817 2.261 2.261 2.266 2.202 2.341 16,488,849 2.2457 -2.55%
2017-08-08 0 4.320 4.330 4.350 4.300 4.590 7,202,000 31,763,600 4.4104 2.320 2.325 2.336 2.309 2.465 13,410,806 2.3685 -4.42%
2017-08-07 0 4.520 4.500 4.540 4.380 4.590 13,347,000 59,549,480 4.4616 2.427 2.417 2.438 2.352 2.465 24,853,379 2.3960 5.36%
2017-08-04 0 4.290 4.270 4.320 4.270 4.640 15,779,000 70,137,640 4.4450 2.304 2.293 2.320 2.293 2.492 29,381,993 2.3871 0.94%
2017-08-03 0 4.250 4.240 4.250 4.120 4.250 5,438,000 22,816,000 4.1957 2.282 2.277 2.282 2.213 2.282 10,126,071 2.2532 2.16%
2017-08-02 0 4.160 4.130 4.160 4.040 4.250 4,984,000 20,772,860 4.1679 2.234 2.218 2.234 2.170 2.282 9,280,680 2.2383 1.71%
2017-08-01 0 4.090 4.080 4.100 4.000 4.270 7,405,912 30,842,030 4.1645 2.196 2.191 2.202 2.148 2.293 13,790,510 2.2365 -2.62%
2017-07-31 0 4.200 4.180 4.190 3.960 4.240 8,276,100 34,177,084 4.1296 2.256 2.245 2.250 2.127 2.277 15,410,882 2.2177 6.06%
2017-07-28 0 3.960 3.940 3.970 3.860 3.990 2,196,000 8,613,960 3.9226 2.127 2.116 2.132 2.073 2.143 4,089,160 2.1065 -1.25%
2017-07-27 0 4.010 3.980 4.010 3.850 4.080 3,326,000 13,274,940 3.9913 2.153 2.137 2.153 2.068 2.191 6,193,327 2.1434 2.82%
2017-07-26 0 3.900 3.900 3.910 3.890 4.040 2,378,000 9,426,090 3.9639 2.094 2.094 2.100 2.089 2.170 4,428,061 2.1287 -1.27%
2017-07-25 0 3.950 3.940 3.960 3.940 4.100 3,434,000 13,724,820 3.9967 2.121 2.116 2.127 2.116 2.202 6,394,433 2.1464 -3.66%
2017-07-24 0 4.100 4.070 4.100 4.030 4.140 4,956,060 20,181,069 4.0720 2.202 2.186 2.202 2.164 2.223 9,228,653 2.1868 -1.20%
2017-07-21 0 4.150 4.130 4.150 4.020 4.190 5,688,000 23,546,790 4.1397 2.229 2.218 2.229 2.159 2.250 10,591,595 2.2232 -0.72%
2017-07-20 0 4.180 4.140 4.200 3.950 4.300 7,398,500 30,776,260 4.1598 2.245 2.223 2.256 2.121 2.309 13,776,708 2.2339 0.00%
2017-07-19 0 4.180 4.160 4.190 4.110 4.330 11,582,000 48,448,026 4.1830 2.245 2.234 2.250 2.207 2.325 21,566,781 2.2464 0.00%
2017-07-18 0 4.180 4.170 4.190 3.880 4.190 9,685,000 38,858,990 4.0123 2.245 2.239 2.250 2.084 2.250 18,034,388 2.1547 4.76%
2017-07-17 0 3.990 4.000 4.050 3.850 4.090 10,283,100 40,635,807 3.9517 2.143 2.148 2.175 2.068 2.196 19,148,107 2.1222 1.01%
2017-07-14 0 3.950 3.940 3.950 3.600 3.970 10,636,000 40,432,530 3.8015 2.121 2.116 2.121 1.933 2.132 19,805,240 2.0415 10.03%
2017-07-13 0 3.590 3.580 3.590 3.560 3.820 5,978,000 21,890,880 3.6619 1.928 1.923 1.928 1.912 2.051 11,131,602 1.9666 -2.18%
2017-07-12 0 3.670 3.640 3.670 3.560 3.720 6,622,000 24,296,780 3.6691 1.971 1.955 1.971 1.912 1.998 12,330,791 1.9704 1.38%
2017-07-11 0 3.620 3.600 3.620 3.510 3.650 3,130,000 11,229,600 3.5877 1.944 1.933 1.944 1.885 1.960 5,828,357 1.9267 0.28%
2017-07-10 0 3.610 3.600 3.630 3.610 3.850 5,402,000 20,078,120 3.7168 1.939 1.933 1.949 1.939 2.068 10,059,036 1.9960 -1.63%
2017-07-07 0 3.670 3.650 3.680 3.550 3.730 6,732,000 24,792,920 3.6828 1.971 1.960 1.976 1.906 2.003 12,535,622 1.9778 0.00%
2017-07-06 0 3.670 3.640 3.690 3.570 3.850 11,410,000 41,799,990 3.6635 1.971 1.955 1.982 1.917 2.068 21,246,501 1.9674 -2.39%
2017-07-05 0 3.760 3.760 3.770 3.420 3.830 20,788,000 76,127,810 3.6621 2.019 2.019 2.025 1.837 2.057 38,709,226 1.9667 8.99%
2017-07-04 0 3.450 3.450 3.470 3.400 3.750 18,566,000 65,724,660 3.5401 1.853 1.853 1.863 1.826 2.014 34,571,651 1.9011 -3.36%
2017-07-03 0 3.570 3.570 3.580 3.010 3.700 72,913,000 244,619,640 3.3550 1.917 1.917 1.923 1.616 1.987 135,770,914 1.8017 22.68%
2017-06-30 0 2.910 2.900 2.920 2.620 2.950 12,561,000 34,898,040 2.7783 1.563 1.557 1.568 1.407 1.584 23,389,772 1.4920 10.23%
2017-06-29 0 2.640 2.630 2.640 2.570 2.700 5,468,000 14,389,280 2.6315 1.418 1.412 1.418 1.380 1.450 10,181,934 1.4132 2.33%
2017-06-28 0 2.580 2.570 2.580 2.470 2.580 3,936,000 9,954,940 2.5292 1.386 1.380 1.386 1.326 1.386 7,329,205 1.3583 4.45%
2017-06-27 0 2.470 2.470 2.500 2.390 2.550 1,582,000 3,933,680 2.4865 1.326 1.326 1.343 1.284 1.369 2,945,834 1.3353 -1.98%
2017-06-26 0 2.520 2.520 2.550 2.510 2.600 2,884,000 7,400,820 2.5662 1.353 1.353 1.369 1.348 1.396 5,370,281 1.3781 -0.79%
2017-06-23 0 2.540 2.530 2.550 2.500 2.580 3,052,000 7,787,440 2.5516 1.364 1.359 1.369 1.343 1.386 5,683,113 1.3703 1.60%
2017-06-22 0 2.500 2.490 2.500 2.410 2.520 5,594,000 13,938,880 2.4918 1.343 1.337 1.343 1.294 1.353 10,416,558 1.3381 3.73%
2017-06-21 0 2.410 2.400 2.430 2.360 2.480 2,202,000 5,338,700 2.4245 1.294 1.289 1.305 1.267 1.332 4,100,333 1.3020 0.84%
2017-06-20 0 2.390 2.380 2.390 2.250 2.420 4,145,000 9,730,290 2.3475 1.284 1.278 1.284 1.208 1.300 7,718,383 1.2607 6.70%
2017-06-19 0 2.240 2.240 2.250 2.210 2.240 864,000 1,931,860 2.2359 1.203 1.203 1.208 1.187 1.203 1,608,850 1.2008 1.36%
2017-06-16 0 2.210 2.210 2.240 2.200 2.220 3,772,000 8,333,360 2.2093 1.187 1.187 1.203 1.181 1.192 7,023,821 1.1864 0.00%
2017-06-15 0 2.210 2.200 2.210 2.180 2.240 771,902 1,700,463 2.2030 1.187 1.181 1.187 1.171 1.203 1,437,355 1.1831 -1.78%
2017-06-14 0 2.250 2.250 2.260 2.190 2.250 1,730,000 3,855,360 2.2285 1.208 1.208 1.214 1.176 1.208 3,221,424 1.1968 1.35%
2017-06-13 0 2.220 2.210 2.220 2.170 2.240 1,946,000 4,289,340 2.2042 1.192 1.187 1.192 1.165 1.203 3,623,636 1.1837 1.37%
2017-06-12 0 2.190 2.170 2.200 2.150 2.270 1,508,000 3,304,220 2.1911 1.176 1.165 1.181 1.155 1.219 2,808,039 1.1767 -2.23%
2017-06-09 0 2.240 2.230 2.240 2.210 2.250 932,000 2,078,500 2.2302 1.203 1.198 1.203 1.187 1.208 1,735,472 1.1977 -0.44%
2017-06-08 0 2.250 2.220 2.250 2.220 2.280 714,000 1,595,360 2.2344 1.208 1.192 1.208 1.192 1.224 1,329,536 1.1999 -0.44%
2017-06-07 0 2.260 2.270 2.280 2.190 2.360 3,476,000 7,986,780 2.2977 1.214 1.219 1.224 1.176 1.267 6,472,641 1.2339 2.73%
2017-06-06 0 2.200 2.190 2.200 2.140 2.210 1,474,000 3,216,660 2.1823 1.181 1.176 1.181 1.149 1.187 2,744,728 1.1719 2.33%
2017-06-05 0 2.300 2.290 2.300 2.280 2.340 1,680,000 3,867,420 2.3020 1.155 1.150 1.155 1.145 1.175 3,346,574 1.1556 -2.13%
2017-06-02 0 2.350 2.320 2.340 2.280 2.350 1,010,000 2,336,760 2.3136 1.180 1.165 1.175 1.145 1.180 2,011,928 1.1615 3.52%
2017-06-01 0 2.270 2.260 2.280 2.250 2.290 480,000 1,089,480 2.2698 1.140 1.135 1.145 1.130 1.150 956,164 1.1394 -0.87%
2017-05-31 0 2.290 2.280 2.290 2.280 2.360 1,874,000 4,337,660 2.3147 1.150 1.145 1.150 1.145 1.185 3,733,024 1.1620 0.00%
2017-05-29 0 2.290 2.280 2.300 2.270 2.290 872,000 1,988,460 2.2803 1.150 1.145 1.155 1.140 1.150 1,737,031 1.1447 0.88%
2017-05-26 0 2.270 2.260 2.270 2.250 2.300 1,600,000 3,635,560 2.2722 1.140 1.135 1.140 1.130 1.155 3,187,213 1.1407 0.44%
2017-05-25 0 2.260 2.250 2.260 2.240 2.340 1,453,000 3,310,900 2.2787 1.135 1.130 1.135 1.124 1.175 2,894,388 1.1439 -1.31%
2017-05-24 0 2.290 2.280 2.290 2.220 2.320 2,032,000 4,616,580 2.2719 1.150 1.145 1.150 1.114 1.165 4,047,761 1.1405 0.00%
2017-05-23 0 2.290 2.270 2.290 2.240 2.330 5,216,000 11,891,490 2.2798 1.150 1.140 1.150 1.124 1.170 10,390,315 1.1445 0.88%
2017-05-22 0 2.270 2.270 2.280 2.260 2.410 4,586,000 10,757,000 2.3456 1.140 1.140 1.145 1.135 1.210 9,135,350 1.1775 -4.22%
2017-05-19 0 2.370 2.370 2.380 2.250 2.430 6,460,000 15,321,700 2.3718 1.190 1.190 1.195 1.130 1.220 12,868,374 1.1906 4.87%
2017-05-18 0 2.260 2.250 2.260 2.230 2.310 1,902,000 4,350,180 2.2872 1.135 1.130 1.135 1.119 1.160 3,788,800 1.1482 -0.88%
2017-05-17 0 2.280 2.280 2.290 2.230 2.320 1,840,300 4,224,447 2.2955 1.145 1.145 1.150 1.119 1.165 3,665,893 1.1524 2.24%
2017-05-16 0 2.230 2.220 2.270 2.220 2.280 746,000 1,682,270 2.2551 1.119 1.114 1.140 1.114 1.145 1,486,038 1.1321 -2.19%
2017-05-15 0 2.280 2.250 2.280 2.250 2.320 1,453,990 3,340,149 2.2972 1.145 1.130 1.145 1.130 1.165 2,896,360 1.1532 1.33%
2017-05-12 0 2.250 2.240 2.250 2.170 2.250 734,000 1,627,420 2.2172 1.130 1.124 1.130 1.089 1.130 1,462,134 1.1130 2.27%
2017-05-11 0 2.200 2.190 2.200 2.180 2.230 3,468,000 7,619,670 2.1971 1.104 1.099 1.104 1.094 1.119 6,908,285 1.1030 0.00%
2017-05-10 0 2.200 2.190 2.210 2.100 2.230 5,012,000 11,007,300 2.1962 1.104 1.099 1.109 1.054 1.119 9,983,946 1.1025 2.33%
2017-05-09 0 2.150 2.140 2.150 2.040 2.160 2,368,000 4,947,560 2.0893 1.079 1.074 1.079 1.024 1.084 4,717,076 1.0489 1.90%
2017-05-08 0 2.110 2.100 2.110 2.060 2.130 1,312,000 2,750,880 2.0967 1.059 1.054 1.059 1.034 1.069 2,613,515 1.0526 0.96%
2017-05-05 0 2.090 2.090 2.100 2.000 2.150 4,740,000 9,838,820 2.0757 1.049 1.049 1.054 1.004 1.079 9,442,120 1.0420 -3.69%
2017-05-04 0 2.170 2.170 2.190 2.140 2.290 2,474,000 5,434,040 2.1965 1.089 1.089 1.099 1.074 1.150 4,928,229 1.1026 -5.24%
2017-05-02 0 2.290 2.270 2.300 2.250 2.300 1,122,000 2,561,220 2.2827 1.150 1.140 1.155 1.130 1.155 2,235,033 1.1459 0.00%
2017-04-28 0 2.290 2.280 2.290 2.200 2.300 1,625,900 3,683,018 2.2652 1.150 1.145 1.150 1.104 1.155 3,238,806 1.1372 1.78%
2017-04-27 0 2.250 2.230 2.250 2.200 2.260 1,092,000 2,428,090 2.2235 1.130 1.119 1.130 1.104 1.135 2,175,273 1.1162 0.90%
2017-04-26 0 2.230 2.230 2.250 2.210 2.320 2,996,000 6,777,500 2.2622 1.119 1.119 1.130 1.109 1.165 5,968,057 1.1356 -2.19%
2017-04-25 0 2.280 2.270 2.290 2.270 2.330 1,804,000 4,144,030 2.2971 1.145 1.140 1.150 1.140 1.170 3,593,583 1.1532 0.00%
2017-04-24 0 2.280 2.260 2.280 2.230 2.310 2,046,000 4,657,680 2.2765 1.145 1.135 1.145 1.119 1.160 4,075,649 1.1428 0.44%
2017-04-21 0 2.270 2.260 2.270 2.230 2.320 3,494,000 7,919,420 2.2666 1.140 1.135 1.140 1.119 1.165 6,960,077 1.1378 -2.58%
2017-04-20 0 2.330 2.320 2.340 2.260 2.380 3,109,000 7,149,180 2.2995 1.170 1.165 1.175 1.135 1.195 6,193,154 1.1544 -1.69%
2017-04-19 0 2.370 2.360 2.370 2.180 2.370 9,432,000 21,432,575 2.2723 1.190 1.185 1.190 1.094 1.190 18,788,623 1.1407 2.16%
2017-04-18 0 2.320 2.310 2.320 2.310 2.490 4,462,000 10,668,842 2.3910 1.165 1.160 1.165 1.160 1.250 8,888,341 1.2003 -6.07%
2017-04-13 0 2.470 2.470 2.480 2.450 2.500 1,850,000 4,566,980 2.4686 1.240 1.240 1.245 1.230 1.255 3,685,215 1.2393 -0.40%
2017-04-12 0 2.480 2.480 2.490 2.470 2.550 5,662,000 14,146,512 2.4985 1.245 1.245 1.250 1.240 1.280 11,278,751 1.2543 -2.36%
2017-04-11 0 2.540 2.540 2.550 2.470 2.650 7,408,000 19,068,070 2.5740 1.275 1.275 1.280 1.240 1.330 14,756,798 1.2922 -3.05%
2017-04-10 0 2.620 2.630 2.640 2.610 2.700 4,730,000 12,552,740 2.6539 1.315 1.320 1.325 1.310 1.355 9,422,199 1.3323 0.77%
2017-04-07 0 2.600 2.590 2.600 2.430 2.630 6,856,000 17,431,440 2.5425 1.305 1.300 1.305 1.220 1.320 13,657,209 1.2764 0.39%
2017-04-06 0 2.590 2.580 2.590 2.580 2.720 7,142,000 18,783,680 2.6300 1.300 1.295 1.300 1.295 1.365 14,226,924 1.3203 -4.07%
2017-04-05 0 2.700 2.700 2.710 2.650 2.820 18,082,000 49,430,780 2.7337 1.355 1.355 1.360 1.330 1.416 36,019,495 1.3723 5.47%
2017-04-03 0 2.560 2.560 2.570 2.500 2.900 21,148,000 55,458,000 2.6224 1.285 1.285 1.290 1.255 1.456 42,126,992 1.3164 10.82%
2017-03-31 0 2.310 2.300 2.320 2.200 2.350 2,090,000 4,782,960 2.2885 1.160 1.155 1.165 1.104 1.180 4,163,297 1.1488 5.00%
2017-03-30 0 2.200 2.200 2.230 2.170 2.240 3,848,000 8,525,620 2.2156 1.104 1.104 1.119 1.089 1.124 7,665,248 1.1122 1.38%
2017-03-29 0 2.170 2.170 2.210 2.150 2.260 778,000 1,703,160 2.1892 1.089 1.089 1.109 1.079 1.135 1,549,782 1.0990 0.46%
2017-03-28 0 2.160 2.150 2.180 2.100 2.200 1,064,000 2,306,840 2.1681 1.084 1.079 1.094 1.054 1.104 2,119,497 1.0884 2.86%
2017-03-27 0 2.100 2.080 2.100 2.070 2.280 1,394,000 3,018,680 2.1655 1.054 1.044 1.054 1.039 1.145 2,776,860 1.0871 -6.67%
2017-03-24 0 2.250 2.240 2.250 2.220 2.330 1,306,000 2,957,740 2.2647 1.130 1.124 1.130 1.114 1.170 2,601,563 1.1369 -3.02%
2017-03-23 0 2.320 2.300 2.330 2.280 2.350 992,000 2,300,860 2.3194 1.165 1.155 1.170 1.145 1.180 1,976,072 1.1644 0.43%
2017-03-22 0 2.310 2.300 2.320 2.250 2.350 984,000 2,268,400 2.3053 1.160 1.155 1.165 1.130 1.180 1,960,136 1.1573 -1.70%
2017-03-21 0 2.350 2.330 2.350 2.280 2.350 1,490,000 3,451,560 2.3165 1.180 1.170 1.180 1.145 1.180 2,968,092 1.1629 1.29%
2017-03-20 0 2.320 2.310 2.320 2.150 2.370 10,392,000 23,956,260 2.3053 1.165 1.160 1.165 1.079 1.190 20,700,951 1.1573 3.57%
2017-03-17 0 2.240 2.210 2.240 2.160 2.350 6,548,000 15,028,860 2.2952 1.124 1.109 1.124 1.084 1.180 13,043,671 1.1522 -2.61%
2017-03-16 0 2.300 2.300 2.310 1.990 2.390 20,598,000 46,597,000 2.2622 1.155 1.155 1.160 0.999 1.200 41,031,388 1.1356 14.43%
2017-03-15 0 2.010 1.990 2.010 1.940 2.020 1,924,000 3,830,840 1.9911 1.009 0.999 1.009 0.974 1.014 3,832,624 0.9995 2.55%
2017-03-14 0 1.960 1.950 1.960 1.900 1.970 646,000 1,253,120 1.9398 0.984 0.979 0.984 0.954 0.989 1,286,837 0.9738 2.62%
2017-03-13 0 1.910 1.890 1.910 1.880 1.930 620,000 1,182,860 1.9078 0.959 0.949 0.959 0.944 0.969 1,235,045 0.9577 0.53%
2017-03-10 0 1.900 1.890 1.910 1.850 1.910 300,000 564,500 1.8817 0.954 0.949 0.959 0.929 0.959 597,603 0.9446 1.60%
2017-03-09 0 1.870 1.860 1.870 1.850 1.910 724,000 1,358,360 1.8762 0.939 0.934 0.939 0.929 0.959 1,442,214 0.9419 -2.60%
2017-03-08 0 1.920 1.910 1.920 1.890 1.930 790,000 1,514,320 1.9169 0.964 0.959 0.964 0.949 0.969 1,573,687 0.9623 -1.03%
2017-03-07 0 1.940 1.940 1.950 1.910 1.950 454,000 879,420 1.9370 0.974 0.974 0.979 0.959 0.979 904,372 0.9724 -0.51%
2017-03-06 0 1.950 1.930 1.950 1.900 1.960 1,034,000 2,004,480 1.9386 0.979 0.969 0.979 0.954 0.984 2,059,737 0.9732 1.04%
2017-03-03 0 1.930 1.920 1.930 1.930 1.960 408,000 793,000 1.9436 0.969 0.964 0.969 0.969 0.984 812,739 0.9757 -2.03%
2017-03-02 0 1.970 1.950 1.970 1.950 1.990 1,100,000 2,168,960 1.9718 0.989 0.979 0.989 0.979 0.999 2,191,209 0.9898 2.07%
2017-03-01 0 1.930 1.930 1.960 1.930 1.980 520,000 1,016,220 1.9543 0.969 0.969 0.984 0.969 0.994 1,035,844 0.9811 -2.53%
2017-02-28 0 1.980 1.970 1.980 1.970 2.020 966,000 1,916,660 1.9841 0.994 0.989 0.994 0.989 1.014 1,924,280 0.9960 1.02%
2017-02-27 0 1.960 1.960 1.970 1.960 2.040 3,070,000 6,097,800 1.9863 0.984 0.984 0.989 0.984 1.024 6,115,466 0.9971 2.08%
2017-02-24 0 1.920 1.910 1.930 1.910 1.990 1,410,000 2,721,380 1.9301 0.964 0.959 0.969 0.959 0.999 2,808,732 0.9689 -1.54%
2017-02-23 0 1.950 1.930 1.950 1.850 2.030 6,244,000 12,169,500 1.9490 0.979 0.969 0.979 0.929 1.019 12,438,100 0.9784 1.56%
2017-02-22 0 1.920 1.910 1.920 1.830 1.940 5,944,000 11,308,820 1.9026 0.964 0.959 0.964 0.919 0.974 11,840,498 0.9551 6.08%
2017-02-21 0 1.810 1.800 1.810 1.780 1.880 5,208,000 9,164,240 1.7596 0.909 0.904 0.909 0.894 0.944 10,374,379 0.8834 0.56%
2017-02-20 0 1.800 1.780 1.800 1.760 1.810 524,000 940,020 1.7939 0.904 0.894 0.904 0.884 0.909 1,043,812 0.9006 1.12%
2017-02-17 0 1.780 1.780 1.800 1.780 1.810 364,000 654,940 1.7993 0.894 0.894 0.904 0.894 0.909 725,091 0.9033 -2.20%
2017-02-16 0 1.820 1.810 1.820 1.800 1.840 1,727,000 3,147,710 1.8226 0.914 0.909 0.914 0.904 0.924 3,440,198 0.9150 0.00%
2017-02-15 0 1.820 1.810 1.830 1.790 1.850 2,386,000 4,338,620 1.8184 0.914 0.909 0.919 0.899 0.929 4,752,932 0.9128 0.55%
2017-02-14 0 1.810 1.800 1.810 1.760 1.830 1,882,000 3,387,840 1.8001 0.909 0.904 0.909 0.884 0.919 3,748,960 0.9037 0.56%
2017-02-13 0 1.800 1.780 1.800 1.770 1.810 2,083,000 3,727,920 1.7897 0.904 0.894 0.904 0.889 0.909 4,149,353 0.8984 1.69%
2017-02-10 0 1.770 1.760 1.770 1.760 1.800 1,076,000 1,912,220 1.7772 0.889 0.884 0.889 0.884 0.904 2,143,401 0.8921 0.00%
2017-02-09 0 1.770 1.770 1.790 1.760 1.820 2,073,086 3,711,527 1.7903 0.889 0.889 0.899 0.884 0.914 4,129,605 0.8988 0.00%
2017-02-08 0 1.770 1.760 1.770 1.660 1.770 2,840,000 4,969,160 1.7497 0.889 0.884 0.889 0.833 0.889 5,657,304 0.8784 4.12%
2017-02-07 0 1.700 1.700 1.710 1.680 1.740 2,662,000 4,559,580 1.7128 0.853 0.853 0.858 0.843 0.873 5,302,726 0.8599 1.19%
2017-02-06 0 1.680 1.670 1.680 1.650 1.770 5,142,000 8,733,340 1.6984 0.843 0.838 0.843 0.828 0.889 10,242,907 0.8526 -4.55%
2017-02-03 0 1.760 1.750 1.760 1.720 1.870 6,480,000 11,461,060 1.7687 0.884 0.879 0.884 0.863 0.939 12,908,214 0.8879 -2.76%
2017-02-02 0 1.810 1.820 1.830 1.760 1.970 14,342,000 26,598,100 1.8546 0.909 0.914 0.919 0.884 0.989 28,569,384 0.9310 5.85%
2017-02-01 0 1.710 1.710 1.720 1.630 2.110 119,095,222 181,910,221 1.5274 0.858 0.858 0.863 0.818 1.059 237,238,675 0.7668 47.41%
2017-01-27 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2017-01-26 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2017-01-25 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2017-01-24 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2017-01-23 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2017-01-20 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2017-01-19 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2017-01-18 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2017-01-17 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2017-01-16 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2017-01-13 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2017-01-12 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2017-01-11 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2017-01-10 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2017-01-09 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2017-01-06 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2017-01-05 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2017-01-04 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2017-01-03 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-12-30 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-12-29 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-12-28 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-12-23 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-12-22 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-12-21 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-12-20 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-12-19 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-12-16 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-12-15 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-12-14 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-12-13 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-12-12 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-12-09 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-12-08 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-12-07 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-12-06 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-12-05 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-12-02 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-12-01 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-11-30 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-11-29 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-11-28 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-11-25 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-11-24 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-11-23 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-11-22 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-11-21 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-11-18 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-11-17 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-11-16 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-11-15 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-11-14 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-11-11 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-11-10 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-11-09 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-11-08 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-11-07 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-11-04 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-11-03 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-11-02 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-11-01 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-10-31 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-10-28 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-10-27 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-10-26 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-10-25 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-10-24 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-10-20 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-10-19 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-10-18 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-10-17 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-10-14 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-10-13 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-10-12 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-10-11 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-10-07 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-10-06 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-10-05 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-10-04 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-10-03 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-09-30 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-09-29 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-09-28 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-09-27 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-09-26 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-09-23 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-09-22 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-09-21 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-09-20 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-09-19 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-09-15 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-09-14 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-09-13 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-09-12 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-09-09 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-09-08 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-09-07 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-09-06 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-09-05 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-09-02 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-09-01 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-08-31 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-08-30 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-08-29 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-08-26 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-08-25 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-08-24 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-08-23 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-08-22 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-08-19 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-08-18 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-08-17 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-08-16 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-08-15 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-08-12 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-08-11 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-08-10 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-08-09 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-08-08 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-08-05 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-08-04 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-08-03 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-08-01 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-07-29 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-07-28 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-07-27 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-07-26 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-07-25 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-07-22 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-07-21 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-07-20 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-07-19 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-07-18 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-07-15 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-07-14 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-07-13 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-07-12 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-07-11 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-07-08 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-07-07 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-07-06 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-07-05 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-07-04 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-06-30 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-06-29 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-06-28 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-06-27 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-06-24 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-06-23 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-06-22 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-06-21 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-06-20 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-06-17 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-06-16 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-06-15 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-06-14 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-06-13 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-06-10 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-06-08 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-06-07 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-06-06 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-06-03 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-06-02 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-06-01 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-05-31 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-05-30 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-05-27 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-05-26 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-05-25 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-05-24 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-05-23 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-05-20 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-05-19 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-05-18 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-05-17 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-05-16 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-05-13 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-05-12 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-05-11 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-05-10 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-05-09 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-05-06 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-05-05 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-05-04 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-05-03 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-04-29 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-04-28 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-04-27 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-04-26 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-04-25 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-04-22 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-04-21 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-04-20 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-04-19 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-04-18 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-04-15 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-04-14 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-04-13 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-04-12 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-04-11 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-04-08 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-04-07 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-04-06 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-04-05 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-04-01 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-03-31 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-03-30 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-03-29 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-03-24 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-03-23 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-03-22 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-03-21 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-03-18 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-03-17 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-03-16 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-03-15 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-03-14 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-03-11 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-03-10 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-03-09 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-03-08 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-03-07 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-03-04 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-03-03 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-03-02 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-03-01 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-02-29 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-02-26 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-02-25 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-02-24 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-02-23 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-02-22 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-02-19 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-02-18 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-02-17 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-02-16 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-02-15 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-02-12 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-02-11 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-02-05 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-02-04 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-02-03 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-02-02 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-02-01 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-01-29 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-01-28 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-01-27 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-01-26 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-01-25 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-01-22 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-01-21 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-01-20 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-01-19 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-01-18 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-01-15 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-01-14 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-01-13 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-01-12 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-01-11 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-01-08 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-01-07 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-01-06 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-01-05 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2016-01-04 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-12-31 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-12-30 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-12-29 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-12-28 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-12-24 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-12-23 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-12-22 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-12-21 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-12-18 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-12-17 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-12-16 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-12-15 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-12-14 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-12-11 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-12-10 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-12-09 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-12-08 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-12-07 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-12-04 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-12-03 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-12-02 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-12-01 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-11-30 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-11-27 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-11-26 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-11-25 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-11-24 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-11-23 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-11-20 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-11-19 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-11-18 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-11-17 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-11-16 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-11-13 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-11-12 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-11-11 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-11-10 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-11-09 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-11-06 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-11-05 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-11-04 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-11-03 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-11-02 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-10-30 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-10-29 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-10-28 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-10-27 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-10-26 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-10-23 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-10-22 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-10-20 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-10-19 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-10-16 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-10-15 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-10-14 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-10-13 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-10-12 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-10-09 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-10-08 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-10-07 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-10-06 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-10-05 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-10-02 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-09-30 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-09-29 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-09-25 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-09-24 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-09-23 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-09-22 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-09-21 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-09-18 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-09-17 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-09-16 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-09-15 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-09-14 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-09-11 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-09-10 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-09-09 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-09-08 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-09-07 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-09-04 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-09-02 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-09-01 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-08-31 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-08-28 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-08-27 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-08-26 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-08-25 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-08-24 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-08-21 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-08-20 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-08-19 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-08-18 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-08-17 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-08-14 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-08-13 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-08-12 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-08-11 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-08-10 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-08-07 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-08-06 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-08-05 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-08-04 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-08-03 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-07-31 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-07-30 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-07-29 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-07-28 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-07-27 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-07-24 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-07-23 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-07-22 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-07-21 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-07-20 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-07-17 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-07-16 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-07-15 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-07-14 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-07-13 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-07-10 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-07-09 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-07-08 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-07-07 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-07-06 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-07-03 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-07-02 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-06-30 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-06-29 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-06-26 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-06-25 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-06-24 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-06-23 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-06-22 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-06-19 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-06-18 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-06-17 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-06-16 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-06-15 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-06-12 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-06-11 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-06-10 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-06-09 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-06-08 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-06-05 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-06-04 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-06-03 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-06-02 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-06-01 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-05-29 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-05-28 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-05-27 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-05-26 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-05-22 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-05-21 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-05-20 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-05-19 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-05-18 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-05-15 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-05-14 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-05-13 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-05-12 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-05-11 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-05-08 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-05-07 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-05-06 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-05-05 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-05-04 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-04-30 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-04-29 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-04-28 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-04-27 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-04-24 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-04-23 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-04-22 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-04-21 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-04-20 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-04-17 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-04-16 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-04-15 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-04-14 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-04-13 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-04-10 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-04-09 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-04-08 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-04-02 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-04-01 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-03-31 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-03-30 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-03-27 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-03-26 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-03-25 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-03-24 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-03-23 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-03-20 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-03-19 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-03-18 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-03-17 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-03-16 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-03-13 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-03-12 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-03-11 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-03-10 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-03-09 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-03-06 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-03-05 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-03-04 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-03-03 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-03-02 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-02-27 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-02-26 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-02-25 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-02-24 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-02-23 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-02-18 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-02-17 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-02-16 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-02-13 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-02-12 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-02-11 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-02-10 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-02-09 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-02-06 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-02-05 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-02-04 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-02-03 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-02-02 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-01-30 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-01-29 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-01-28 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-01-27 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-01-26 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-01-23 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-01-22 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-01-21 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-01-20 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-01-19 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-01-16 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-01-15 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-01-14 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-01-13 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-01-12 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-01-09 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-01-08 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-01-07 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-01-06 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-01-05 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2015-01-02 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-12-31 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-12-30 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-12-29 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-12-24 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-12-23 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-12-22 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-12-19 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-12-18 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-12-17 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-12-16 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-12-15 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-12-12 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-12-11 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-12-10 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-12-09 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-12-08 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-12-05 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-12-04 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-12-03 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-12-02 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-12-01 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-11-28 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-11-27 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-11-26 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-11-25 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-11-24 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-11-21 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-11-20 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-11-19 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-11-18 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-11-17 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-11-14 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-11-13 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-11-12 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-11-11 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-11-10 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-11-07 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-11-06 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-11-05 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-11-04 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-11-03 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-10-31 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-10-30 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-10-29 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-10-28 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-10-27 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-10-24 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-10-23 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-10-22 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-10-21 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-10-20 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-10-17 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-10-16 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-10-15 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-10-14 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-10-13 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-10-10 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-10-09 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-10-08 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-10-07 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-10-06 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-10-03 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-09-30 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-09-29 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-09-26 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-09-25 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-09-24 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-09-23 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-09-22 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-09-19 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-09-18 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-09-17 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-09-16 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-09-15 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-09-12 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-09-11 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-09-10 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-09-08 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-09-05 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-09-04 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-09-03 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-09-02 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-09-01 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-08-29 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-08-28 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-08-27 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-08-26 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-08-25 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-08-22 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-08-21 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-08-20 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-08-19 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-08-18 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-08-15 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-08-14 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-08-13 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-08-12 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-08-11 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-08-08 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-08-07 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-08-06 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-08-05 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-08-04 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-08-01 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-07-31 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-07-30 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-07-29 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-07-28 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-07-25 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-07-24 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-07-23 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-07-22 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-07-21 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-07-18 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-07-17 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-07-16 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-07-15 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-07-14 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-07-11 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-07-10 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-07-09 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-07-08 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-07-07 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-07-04 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-07-03 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-07-02 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-06-30 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-06-27 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-06-26 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-06-25 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-06-24 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-06-23 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-06-20 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-06-19 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-06-18 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-06-17 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-06-16 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-06-13 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-06-12 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-06-11 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-06-10 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-06-09 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-06-06 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-06-05 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-06-04 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-06-03 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-05-30 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-05-29 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-05-28 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-05-27 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-05-26 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-05-23 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-05-22 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-05-21 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-05-20 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-05-19 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-05-16 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-05-15 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-05-14 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-05-13 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-05-12 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-05-09 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-05-08 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-05-07 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-05-05 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-05-02 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-04-30 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-04-29 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2014-04-28 0 1.160 1.120 1.200 1.160 1.160 40,000 46,400 1.1600 0.582 0.562 0.602 0.582 0.582 79,680 0.5823 0.00%
2014-04-25 0 1.160 1.160 1.170 1.100 1.160 102,000 116,420 1.1414 0.582 0.582 0.587 0.552 0.582 203,185 0.5730 -1.69%
2014-04-24 0 1.180 1.180 1.240 1.160 1.180 46,000 54,160 1.1774 0.592 0.592 0.622 0.582 0.592 91,632 0.5911 1.72%
2014-04-23 0 1.160 1.050 1.180 1.160 1.180 80,000 94,200 1.1775 0.582 0.527 0.592 0.582 0.592 159,361 0.5911 0.00%
2014-04-22 0 1.160 1.160 1.200 1.160 1.160 20,000 23,200 1.1600 0.582 0.582 0.602 0.582 0.582 39,840 0.5823 0.00%
2014-04-17 0 1.160 1.080 1.160 1.160 1.160 10,000 11,600 1.1600 0.582 0.542 0.582 0.582 0.582 19,920 0.5823 -1.69%
2014-04-16 0 1.180 1.180 1.200 1.140 1.180 36,000 42,280 1.1744 0.592 0.592 0.602 0.572 0.592 71,712 0.5896 3.51%
2014-04-15 0 1.140 1.110 1.170 1.140 1.140 10,000 11,400 1.1400 0.572 0.557 0.587 0.572 0.572 19,920 0.5723 -1.72%
2014-04-14 0 1.160 1.110 1.170 1.160 1.160 40,000 46,400 1.1600 0.582 0.557 0.587 0.582 0.582 79,680 0.5823 0.00%
2014-04-11 0 1.160 1.160 1.180 1.130 1.180 34,000 39,220 1.1535 0.582 0.582 0.592 0.567 0.592 67,728 0.5791 -0.85%
2014-04-10 0 1.170 1.170 1.180 1.170 1.180 136,773 161,333 1.1796 0.587 0.587 0.592 0.587 0.592 272,453 0.5921 1.74%
2014-04-09 0 1.150 1.150 1.180 1.140 1.140 60,000 68,400 1.1400 0.577 0.577 0.592 0.572 0.572 119,521 0.5723 2.68%
2014-04-08 0 1.120 1.120 1.140 1.120 1.120 40,000 44,800 1.1200 0.562 0.562 0.572 0.562 0.562 79,680 0.5622 0.00%
2014-04-07 0 1.120 1.120 1.180 1.120 1.120 2,000 2,240 1.1200 0.562 0.562 0.592 0.562 0.562 3,984 0.5622 -5.08%
2014-04-04 0 1.180 1.180 1.210 1.180 1.180 10,000 11,800 1.1800 0.592 0.592 0.607 0.592 0.592 19,920 0.5924 0.00%
2014-04-03 0 1.180 1.160 1.180 1.180 1.180 10,000 11,800 1.1800 0.592 0.582 0.592 0.592 0.592 19,920 0.5924 -1.67%
2014-04-02 0 1.200 1.180 1.210 1.150 1.200 32,500 38,465 1.1835 0.602 0.592 0.607 0.577 0.602 64,740 0.5941 0.00%
2014-04-01 0 1.200 1.180 1.210 1.140 1.200 380,000 450,520 1.1856 0.602 0.592 0.607 0.572 0.602 756,963 0.5952 0.84%
2014-03-31 0 1.190 1.180 1.190 1.160 1.200 202,000 239,940 1.1878 0.597 0.592 0.597 0.582 0.602 402,386 0.5963 1.71%
2014-03-28 0 1.170 1.140 1.170 1.170 1.180 100,000 117,100 1.1710 0.587 0.572 0.587 0.587 0.592 199,201 0.5878 0.00%
2014-03-27 0 1.170 1.140 1.160 1.120 1.200 252,000 293,480 1.1646 0.587 0.572 0.582 0.562 0.602 501,986 0.5846 4.46%
2014-03-26 0 1.120 1.080 1.130 1.080 1.140 188,000 209,920 1.1166 0.562 0.542 0.567 0.542 0.572 374,498 0.5605 7.69%
2014-03-25 0 1.040 1.040 1.100 1.040 1.130 94,000 102,660 1.0921 0.522 0.522 0.552 0.522 0.567 187,249 0.5483 0.97%
2014-03-24 0 1.030 1.030 1.050 1.010 1.080 34,000 35,920 1.0565 0.517 0.517 0.527 0.507 0.542 67,728 0.5304 0.98%
2014-03-21 0 1.020 1.020 1.080 0.950 1.020 98,000 96,520 0.9849 0.512 0.512 0.542 0.477 0.512 195,217 0.4944 0.99%
2014-03-20 0 1.010 0.970 1.010 - - 0 0 - 0.507 0.487 0.507 - - 0 - -0.98%
2014-03-19 0 1.020 1.000 1.020 0.980 1.030 129,000 130,690 1.0131 0.512 0.502 0.512 0.492 0.517 256,969 0.5086 0.99%
2014-03-18 0 1.010 1.000 1.010 1.000 1.020 110,000 111,140 1.0104 0.507 0.502 0.507 0.502 0.512 219,121 0.5072 -0.98%
2014-03-17 0 1.020 1.020 1.100 - - 2,000 2,040 1.0200 0.512 0.512 0.552 - - 3,984 0.5120 0.99%
2014-03-14 0 1.010 1.010 1.070 1.000 1.010 12,000 12,100 1.0083 0.507 0.507 0.537 0.502 0.507 23,904 0.5062 -6.48%
2014-03-13 0 1.080 1.020 1.100 1.070 1.090 48,000 51,900 1.0813 0.542 0.512 0.552 0.537 0.547 95,616 0.5428 0.00%
2014-03-12 0 1.080 1.030 1.140 - - 0 0 - 0.542 0.517 0.572 - - 0 - 0.00%
2014-03-11 0 1.080 1.080 1.140 - - 2,000 2,100 1.0500 0.542 0.542 0.572 - - 3,984 0.5271 2.86%
2014-03-10 0 1.050 1.010 1.240 - - 0 0 - 0.527 0.507 0.622 - - 0 - 0.00%
2014-03-07 0 1.050 1.040 1.060 1.050 1.080 116,000 122,600 1.0569 0.527 0.522 0.532 0.527 0.542 231,073 0.5306 0.00%
2014-03-06 0 1.050 1.020 1.050 1.050 1.060 38,000 40,160 1.0568 0.527 0.512 0.527 0.527 0.532 75,696 0.5305 -0.94%
2014-03-05 0 1.060 1.050 1.130 1.050 1.060 116,000 121,940 1.0512 0.532 0.527 0.567 0.527 0.532 231,073 0.5277 0.95%
2014-03-04 0 1.050 1.030 1.050 1.040 1.050 22,000 23,040 1.0473 0.527 0.517 0.527 0.522 0.527 43,824 0.5257 1.94%
2014-03-03 0 1.030 1.030 1.040 - - 0 0 - 0.517 0.517 0.522 - - 0 - 0.00%
2014-02-28 0 1.030 1.020 1.030 1.020 1.050 226,000 232,980 1.0309 0.517 0.512 0.517 0.512 0.527 450,194 0.5175 -0.96%
2014-02-27 0 1.040 1.040 1.050 1.020 1.070 180,000 188,800 1.0489 0.522 0.522 0.527 0.512 0.537 358,562 0.5265 -3.70%
2014-02-26 0 1.080 1.060 1.080 1.050 1.080 60,000 64,500 1.0750 0.542 0.532 0.542 0.527 0.542 119,521 0.5397 -0.92%
2014-02-25 0 1.090 1.060 1.090 1.080 1.090 20,000 21,780 1.0890 0.547 0.532 0.547 0.542 0.547 39,840 0.5467 -0.91%
2014-02-24 0 1.100 1.090 1.100 1.100 1.110 4,000 4,420 1.1050 0.552 0.547 0.552 0.552 0.557 7,968 0.5547 -0.90%
2014-02-21 0 1.110 1.150 1.250 1.100 1.140 314,000 349,280 1.1124 0.557 0.577 0.628 0.552 0.572 625,491 0.5584 -0.89%
2014-02-20 0 1.120 1.120 1.240 1.120 1.120 2,000 2,240 1.1200 0.562 0.562 0.622 0.562 0.562 3,984 0.5622 -2.61%
2014-02-19 0 1.150 1.140 1.250 1.140 1.150 32,000 36,600 1.1438 0.577 0.572 0.628 0.572 0.577 63,744 0.5742 0.88%
2014-02-18 0 1.140 1.120 1.150 - - 0 0 - 0.572 0.562 0.577 - - 0 - 0.00%
2014-02-17 0 1.140 1.130 1.240 1.130 1.140 54,000 61,060 1.1307 0.572 0.567 0.622 0.567 0.572 107,568 0.5676 0.88%
2014-02-14 0 1.130 1.120 1.130 1.100 1.140 86,000 97,140 1.1295 0.567 0.562 0.567 0.552 0.572 171,313 0.5670 -1.74%
2014-02-13 0 1.150 1.130 1.250 - - 0 0 - 0.577 0.567 0.628 - - 0 - 0.00%
2014-02-12 0 1.150 1.140 1.260 1.140 1.150 106,000 121,880 1.1498 0.577 0.572 0.633 0.572 0.577 211,153 0.5772 0.00%
2014-02-11 0 1.150 1.130 1.200 1.150 1.150 40,000 46,000 1.1500 0.577 0.567 0.602 0.577 0.577 79,680 0.5773 0.00%
2014-02-10 0 1.150 1.150 1.190 1.150 1.150 28,000 32,200 1.1500 0.577 0.577 0.597 0.577 0.577 55,776 0.5773 0.00%
2014-02-07 0 1.150 1.150 1.200 1.140 1.180 50,200 57,620 1.1478 0.577 0.577 0.602 0.572 0.592 99,999 0.5762 -2.54%
2014-02-06 0 1.180 1.130 1.230 1.180 1.180 8,000 9,440 1.1800 0.592 0.567 0.617 0.592 0.592 15,936 0.5924 0.00%
2014-02-05 0 1.180 1.140 1.240 - - 0 0 - 0.592 0.572 0.622 - - 0 - 0.00%
2014-02-04 0 1.180 1.180 1.250 1.170 1.170 2,000 2,340 1.1700 0.592 0.592 0.628 0.587 0.587 3,984 0.5873 -6.35%
2014-01-30 0 1.260 1.140 1.260 1.170 1.280 6,000 7,340 1.2233 0.633 0.572 0.633 0.587 0.643 11,952 0.6141 7.69%
2014-01-29 0 1.170 1.170 1.210 1.150 1.150 2,000 2,300 1.1500 0.587 0.587 0.607 0.577 0.577 3,984 0.5773 -3.31%
2014-01-28 0 1.210 1.210 1.220 1.200 1.200 2,000 2,400 1.2000 0.607 0.607 0.612 0.602 0.602 3,984 0.6024 -0.82%
2014-01-27 0 1.220 1.140 1.220 - - 0 0 - 0.612 0.572 0.612 - - 0 - 0.00%
2014-01-24 0 1.220 1.170 1.300 1.150 1.220 6,000 7,100 1.1833 0.612 0.587 0.653 0.577 0.612 11,952 0.5940 0.83%
2014-01-23 0 1.210 1.140 1.290 - - 0 0 - 0.607 0.572 0.648 - - 0 - 0.00%
2014-01-22 0 1.210 1.190 1.280 1.170 1.210 84,000 100,060 1.1912 0.607 0.597 0.643 0.587 0.607 167,329 0.5980 0.00%
2014-01-21 0 1.210 1.200 1.300 - - 0 0 - 0.607 0.602 0.653 - - 0 - 0.00%
2014-01-20 0 1.210 1.170 1.340 - - 0 0 - 0.607 0.587 0.673 - - 0 - 0.00%
2014-01-17 0 1.210 1.190 1.340 1.210 1.210 10,000 12,100 1.2100 0.607 0.597 0.673 0.607 0.607 19,920 0.6074 -0.82%
2014-01-16 0 1.220 1.180 1.350 - - 0 0 - 0.612 0.592 0.678 - - 0 - 0.00%
2014-01-15 0 1.220 1.180 1.250 - - 0 0 - 0.612 0.592 0.628 - - 0 - 0.00%
2014-01-14 0 1.220 1.200 1.250 - - 0 0 - 0.612 0.602 0.628 - - 0 - 0.00%
2014-01-13 0 1.220 1.210 1.250 1.220 1.220 2,000 2,440 1.2200 0.612 0.607 0.628 0.612 0.612 3,984 0.6124 -0.81%
2014-01-10 0 1.230 1.230 1.300 1.230 1.230 8,000 9,840 1.2300 0.617 0.617 0.653 0.617 0.617 15,936 0.6175 -0.81%
2014-01-09 0 1.240 1.230 1.330 1.240 1.240 2,000 2,480 1.2400 0.622 0.617 0.668 0.622 0.622 3,984 0.6225 -0.80%
2014-01-08 0 1.250 1.230 1.250 1.200 1.300 170,000 219,900 1.2935 0.628 0.617 0.628 0.602 0.653 338,641 0.6494 1.63%
2014-01-07 0 1.230 1.230 1.270 1.170 1.280 77,056 92,455 1.1998 0.617 0.617 0.638 0.587 0.643 153,496 0.6023 -2.38%
2014-01-06 0 1.260 1.200 1.260 1.260 1.260 10,000 12,600 1.2600 0.633 0.602 0.633 0.633 0.633 19,920 0.6325 -3.08%
2014-01-03 0 1.300 1.220 1.300 1.220 1.300 14,000 17,340 1.2386 0.653 0.612 0.653 0.612 0.653 27,888 0.6218 4.00%
2014-01-02 0 1.250 1.240 1.290 - - 0 0 - 0.628 0.622 0.648 - - 0 - 0.00%
2013-12-31 0 1.250 1.250 1.290 1.250 1.250 8,000 10,000 1.2500 0.628 0.628 0.648 0.628 0.628 15,936 0.6275 0.00%
2013-12-30 0 1.250 1.240 1.290 - - 0 0 - 0.628 0.622 0.648 - - 0 - 0.00%
2013-12-27 0 1.250 1.250 1.290 1.250 1.260 12,000 15,100 1.2583 0.628 0.628 0.648 0.628 0.633 23,904 0.6317 -3.85%
2013-12-24 0 1.300 1.250 1.300 1.260 1.300 15,000 19,040 1.2693 0.653 0.628 0.653 0.633 0.653 29,880 0.6372 1.56%
2013-12-23 0 1.280 1.200 1.300 1.280 1.280 10,000 12,800 1.2800 0.643 0.602 0.653 0.643 0.643 19,920 0.6426 0.00%
2013-12-20 0 1.280 1.230 1.280 1.280 1.290 26,000 33,300 1.2808 0.643 0.617 0.643 0.643 0.648 51,792 0.6430 -2.29%
2013-12-19 0 1.310 1.280 1.320 1.260 1.300 10,000 12,740 1.2740 0.658 0.643 0.663 0.633 0.653 19,920 0.6396 -0.76%
2013-12-18 0 1.320 1.280 1.320 - - 0 0 - 0.663 0.643 0.663 - - 0 - 0.00%
2013-12-17 0 1.320 1.270 1.320 - - 0 0 - 0.663 0.638 0.663 - - 0 - 0.00%
2013-12-16 0 1.320 1.270 1.350 - - 0 0 - 0.663 0.638 0.678 - - 0 - 0.00%
2013-12-13 0 1.320 1.280 1.350 1.320 1.320 4,000 5,280 1.3200 0.663 0.643 0.678 0.663 0.663 7,968 0.6626 -2.22%
2013-12-12 0 1.350 1.270 1.350 1.290 1.350 10,000 13,140 1.3140 0.678 0.638 0.678 0.648 0.678 19,920 0.6596 4.65%
2013-12-11 0 1.290 1.280 1.350 - - 0 0 - 0.648 0.643 0.678 - - 0 - 0.00%
2013-12-10 0 1.290 1.280 1.370 - - 0 0 - 0.648 0.643 0.688 - - 0 - 0.00%
2013-12-09 0 1.290 1.260 1.300 1.240 1.290 32,000 40,180 1.2556 0.648 0.633 0.653 0.622 0.648 63,744 0.6303 -0.77%
2013-12-06 0 1.300 1.300 1.360 1.290 1.300 34,000 43,900 1.2912 0.653 0.653 0.683 0.648 0.653 67,728 0.6482 0.78%
2013-12-05 0 1.290 1.290 1.360 1.290 1.290 6,000 7,740 1.2900 0.648 0.648 0.683 0.648 0.648 11,952 0.6476 -0.77%
2013-12-04 0 1.300 1.290 1.340 1.290 1.300 46,000 59,780 1.2996 0.653 0.648 0.673 0.648 0.653 91,632 0.6524 -1.52%
2013-12-03 0 1.320 1.320 1.350 1.300 1.380 88,000 119,160 1.3541 0.663 0.663 0.678 0.653 0.693 175,297 0.6798 1.54%
2013-12-02 0 1.300 1.290 1.300 - - 0 0 - 0.653 0.648 0.653 - - 0 - 0.00%
2013-11-29 0 1.300 1.290 1.300 - - 0 0 - 0.653 0.648 0.653 - - 0 - 0.00%
2013-11-28 0 1.300 1.270 1.330 1.300 1.300 10,000 13,000 1.3000 0.653 0.638 0.668 0.653 0.653 19,920 0.6526 1.56%
2013-11-27 0 1.280 1.280 1.340 1.260 1.380 98,000 125,260 1.2782 0.643 0.643 0.673 0.633 0.693 195,217 0.6416 -1.54%
2013-11-26 0 1.300 1.270 1.300 1.370 1.390 22,000 30,280 1.3764 0.653 0.638 0.653 0.688 0.698 43,824 0.6909 0.78%
2013-11-25 0 1.290 1.290 1.330 1.290 1.290 2,000 2,580 1.2900 0.648 0.648 0.668 0.648 0.648 3,984 0.6476 -3.73%
2013-11-22 0 1.340 1.280 1.340 1.330 1.390 4,000 5,440 1.3600 0.673 0.643 0.673 0.668 0.698 7,968 0.6827 3.08%
2013-11-21 0 1.300 1.250 1.300 1.300 1.300 22,000 28,600 1.3000 0.653 0.628 0.653 0.653 0.653 43,824 0.6526 -1.52%
2013-11-20 0 1.320 1.270 1.320 1.250 1.330 152,000 195,820 1.2883 0.663 0.638 0.663 0.628 0.668 302,785 0.6467 1.54%
2013-11-19 0 1.300 1.270 1.300 1.250 1.300 84,000 107,900 1.2845 0.653 0.638 0.653 0.628 0.653 167,329 0.6448 -2.26%
2013-11-18 0 1.330 1.270 1.330 1.300 1.330 22,000 28,660 1.3027 0.668 0.638 0.668 0.653 0.668 43,824 0.6540 -1.48%
2013-11-15 0 1.350 1.280 1.350 - - 0 0 - 0.678 0.643 0.678 - - 0 - 0.00%
2013-11-14 0 1.350 1.250 1.350 - - 0 0 - 0.678 0.628 0.678 - - 0 - 0.00%
2013-11-13 0 1.350 1.220 1.350 - - 0 0 - 0.678 0.612 0.678 - - 0 - -0.74%
2013-11-12 0 1.360 1.280 1.370 1.310 1.380 83,000 111,420 1.3424 0.683 0.643 0.688 0.658 0.693 165,337 0.6739 0.00%
2013-11-11 0 1.360 1.300 1.360 1.300 1.360 24,000 32,240 1.3433 0.683 0.653 0.683 0.653 0.683 47,808 0.6744 3.82%
2013-11-08 0 1.310 1.260 1.310 1.220 1.320 58,000 75,900 1.3086 0.658 0.633 0.658 0.612 0.663 115,536 0.6569 6.50%
2013-11-07 0 1.230 1.220 1.270 1.230 1.230 20,000 24,600 1.2300 0.617 0.612 0.638 0.617 0.617 39,840 0.6175 -3.15%
2013-11-06 0 1.270 1.240 1.330 - - 60,000 77,400 1.2900 0.638 0.622 0.668 - - 119,521 0.6476 0.00%
2013-11-05 0 1.270 1.270 1.330 1.270 1.280 44,000 56,040 1.2736 0.638 0.638 0.668 0.638 0.643 87,648 0.6394 -4.51%
2013-11-04 0 1.330 1.300 1.330 1.300 1.400 408,000 549,860 1.3477 0.668 0.653 0.668 0.653 0.703 812,739 0.6766 6.40%
2013-11-01 0 1.250 1.250 1.290 1.230 1.230 20,000 24,600 1.2300 0.628 0.628 0.648 0.617 0.617 39,840 0.6175 -2.34%
2013-10-31 0 1.280 1.280 1.290 1.200 1.260 4,000 4,920 1.2300 0.643 0.643 0.648 0.602 0.633 7,968 0.6175 2.40%
2013-10-30 0 1.250 1.250 1.280 1.240 1.240 18,000 22,320 1.2400 0.628 0.628 0.643 0.622 0.622 35,856 0.6225 0.81%
2013-10-29 0 1.240 1.230 1.280 1.240 1.240 18,000 22,320 1.2400 0.622 0.617 0.643 0.622 0.622 35,856 0.6225 -2.36%
2013-10-28 0 1.270 1.240 1.280 1.270 1.270 2,000 2,540 1.2700 0.638 0.622 0.643 0.638 0.638 3,984 0.6375 1.60%
2013-10-25 0 1.250 1.230 1.270 - - 0 0 - 0.628 0.617 0.638 - - 0 - 0.00%
2013-10-24 0 1.250 1.230 1.260 - - 0 0 - 0.628 0.617 0.633 - - 0 - 0.00%
2013-10-23 0 1.250 1.240 1.270 1.220 1.280 72,000 90,360 1.2550 0.628 0.622 0.638 0.612 0.643 143,425 0.6300 -3.10%
2013-10-22 0 1.290 1.240 1.290 1.240 1.290 120,000 150,400 1.2533 0.648 0.622 0.648 0.622 0.648 239,041 0.6292 3.20%
2013-10-21 0 1.250 1.200 1.250 1.180 1.250 22,000 27,200 1.2364 0.628 0.602 0.628 0.592 0.628 43,824 0.6207 0.81%
2013-10-18 0 1.240 1.150 1.240 - - 0 0 - 0.622 0.577 0.622 - - 0 - 0.00%
2013-10-17 0 1.240 1.200 1.280 1.240 1.240 2,000 2,480 1.2400 0.622 0.602 0.643 0.622 0.622 3,984 0.6225 0.00%
2013-10-16 0 1.240 1.160 1.250 - - 0 0 - 0.622 0.582 0.628 - - 0 - 0.00%
2013-10-15 0 1.240 1.200 1.240 1.200 1.240 38,000 45,760 1.2042 0.622 0.602 0.622 0.602 0.622 75,696 0.6045 3.33%
2013-10-11 0 1.200 1.140 1.290 1.120 1.200 14,000 16,020 1.1443 0.602 0.572 0.648 0.562 0.602 27,888 0.5744 0.00%
2013-10-10 0 1.200 1.200 1.340 1.200 1.200 4,000 4,800 1.2000 0.602 0.602 0.673 0.602 0.602 7,968 0.6024 0.00%
2013-10-09 0 1.200 1.130 1.300 - - 0 0 - 0.602 0.567 0.653 - - 0 - 0.00%
2013-10-08 0 1.200 1.160 1.280 1.200 1.200 6,000 7,200 1.2000 0.602 0.582 0.643 0.602 0.602 11,952 0.6024 0.00%
2013-10-07 0 1.200 1.200 1.250 - - 0 0 - 0.602 0.602 0.628 - - 0 - 0.00%
2013-10-04 0 1.200 1.200 1.240 - - 0 0 - 0.602 0.602 0.622 - - 0 - 0.00%
2013-10-03 0 1.200 1.200 1.230 1.180 1.180 2,000 2,360 1.1800 0.602 0.602 0.617 0.592 0.592 3,984 0.5924 0.00%
2013-10-02 0 1.200 1.200 1.240 1.200 1.200 26,000 31,200 1.2000 0.602 0.602 0.622 0.602 0.602 51,792 0.6024 -0.83%
2013-09-30 0 1.210 1.140 1.240 - - 0 0 - 0.607 0.572 0.622 - - 0 - 0.00%
2013-09-27 0 1.210 1.170 1.230 - - 0 0 - 0.607 0.587 0.617 - - 0 - 0.00%
2013-09-26 0 1.210 1.160 1.230 - - 0 0 - 0.607 0.582 0.617 - - 0 - 0.00%
2013-09-25 0 1.210 1.130 1.230 - - 0 0 - 0.607 0.567 0.617 - - 0 - 0.00%
2013-09-24 0 1.210 1.180 1.240 - - 0 0 - 0.607 0.592 0.622 - - 0 - 0.00%
2013-09-23 0 1.210 1.160 1.240 1.210 1.210 2,000 2,420 1.2100 0.607 0.582 0.622 0.607 0.607 3,984 0.6074 0.00%
2013-09-19 0 1.210 1.170 1.240 1.200 1.230 17,000 20,660 1.2153 0.607 0.587 0.622 0.602 0.617 33,864 0.6101 -2.42%
2013-09-18 0 1.240 1.200 1.240 - - 0 0 - 0.622 0.602 0.622 - - 0 - 0.00%
2013-09-17 0 1.240 1.140 1.240 - - 0 0 - 0.622 0.572 0.622 - - 0 - 0.00%
2013-09-16 0 1.240 1.180 1.240 1.240 1.240 88,000 109,120 1.2400 0.622 0.592 0.622 0.622 0.622 175,297 0.6225 2.48%
2013-09-13 0 1.210 1.140 1.210 1.140 1.210 6,000 7,120 1.1867 0.607 0.572 0.607 0.572 0.607 11,952 0.5957 -0.82%
2013-09-12 0 1.220 1.170 1.240 1.100 1.220 46,000 55,760 1.2122 0.612 0.587 0.622 0.552 0.612 91,632 0.6085 -1.61%
2013-09-11 0 1.240 1.120 1.240 - - 0 0 - 0.622 0.562 0.622 - - 0 - 0.00%
2013-09-10 0 1.240 1.230 1.240 1.180 1.240 90,000 108,380 1.2042 0.622 0.617 0.622 0.592 0.622 179,281 0.6045 6.90%
2013-09-09 0 1.160 1.160 1.190 1.160 1.160 4,000 4,640 1.1600 0.582 0.582 0.597 0.582 0.582 7,968 0.5823 0.00%
2013-09-06 0 1.160 1.150 1.170 1.160 1.160 26,000 30,160 1.1600 0.582 0.577 0.587 0.582 0.582 51,792 0.5823 0.00%
2013-09-05 0 1.160 1.150 1.170 1.160 1.160 14,000 16,240 1.1600 0.582 0.577 0.587 0.582 0.582 27,888 0.5823 0.00%
2013-09-04 0 1.160 1.150 1.170 1.110 1.160 28,000 31,480 1.1243 0.582 0.577 0.587 0.557 0.582 55,776 0.5644 0.87%
2013-09-03 0 1.150 1.140 1.180 1.120 1.150 30,000 34,160 1.1387 0.577 0.572 0.592 0.562 0.577 59,760 0.5716 3.60%
2013-09-02 0 1.110 1.110 1.140 1.110 1.150 74,000 83,800 1.1324 0.557 0.557 0.572 0.557 0.577 147,409 0.5685 -5.93%
2013-08-30 0 1.180 1.140 1.190 1.180 1.180 14,000 16,520 1.1800 0.592 0.572 0.597 0.592 0.592 27,888 0.5924 -1.67%
2013-08-29 0 1.200 1.130 1.200 1.130 1.200 4,000 4,660 1.1650 0.602 0.567 0.602 0.567 0.602 7,968 0.5848 4.35%
2013-08-28 0 1.150 1.130 1.180 1.150 1.170 22,000 25,500 1.1591 0.577 0.567 0.592 0.577 0.587 43,824 0.5819 -4.96%
2013-08-27 0 1.210 1.130 1.210 1.210 1.210 18,000 21,780 1.2100 0.607 0.567 0.607 0.607 0.607 35,856 0.6074 1.68%
2013-08-26 0 1.190 1.120 1.200 1.100 1.190 62,000 69,640 1.1232 0.597 0.562 0.602 0.552 0.597 123,505 0.5639 4.39%
2013-08-23 0 1.140 1.140 1.190 1.100 1.150 20,000 22,660 1.1330 0.572 0.572 0.597 0.552 0.577 39,840 0.5688 -6.56%
2013-08-22 0 1.220 1.140 1.220 - - 0 0 - 0.612 0.572 0.612 - - 0 - -0.81%
2013-08-21 0 1.230 1.170 1.230 1.140 1.240 32,000 38,460 1.2019 0.617 0.587 0.617 0.572 0.622 63,744 0.6033 0.82%
2013-08-20 0 1.220 1.140 1.220 1.180 1.260 84,000 104,560 1.2448 0.612 0.572 0.612 0.592 0.633 167,329 0.6249 0.00%
2013-08-19 0 1.220 1.130 1.220 1.120 1.220 7,500 8,710 1.1613 0.612 0.567 0.612 0.562 0.612 14,940 0.5830 4.27%
2013-08-16 0 1.170 1.140 1.230 1.140 1.140 6,000 6,840 1.1400 0.587 0.572 0.617 0.572 0.572 11,952 0.5723 -2.50%
2013-08-15 0 1.200 1.200 1.240 1.200 1.240 194,000 233,620 1.2042 0.602 0.602 0.622 0.602 0.622 386,450 0.6045 0.84%
2013-08-13 0 1.190 1.160 1.190 1.150 1.190 128,000 149,000 1.1641 0.597 0.582 0.597 0.577 0.597 254,977 0.5844 4.39%
2013-08-12 0 1.140 1.140 1.150 1.080 1.140 142,000 157,760 1.1110 0.572 0.572 0.577 0.542 0.572 282,865 0.5577 4.59%
2013-08-09 0 1.090 1.080 1.090 - - 0 0 - 0.547 0.542 0.547 - - 0 - -0.91%
2013-08-08 0 1.100 1.080 1.100 1.100 1.100 50,000 55,000 1.1000 0.552 0.542 0.552 0.552 0.552 99,600 0.5522 1.85%
2013-08-07 0 1.080 1.080 1.100 1.080 1.080 30,000 32,280 1.0760 0.542 0.542 0.552 0.542 0.542 59,760 0.5402 -2.70%
2013-08-06 0 1.110 1.060 1.120 1.090 1.100 52,000 57,100 1.0981 0.557 0.532 0.562 0.547 0.552 103,584 0.5512 2.78%
2013-08-05 0 1.080 1.090 1.100 1.070 1.100 78,666 85,459 1.0864 0.542 0.547 0.552 0.537 0.552 156,703 0.5454 0.00%
2013-08-02 0 1.080 1.080 1.100 - - 0 0 - 0.542 0.542 0.552 - - 0 - 0.00%
2013-08-01 0 1.080 1.080 1.110 1.060 1.080 30,000 32,000 1.0667 0.542 0.542 0.557 0.532 0.542 59,760 0.5355 1.89%
2013-07-31 0 1.060 1.050 1.090 1.060 1.070 90,000 95,920 1.0658 0.532 0.527 0.547 0.532 0.537 179,281 0.5350 -1.85%
2013-07-30 0 1.080 1.060 1.120 1.080 1.080 20,000 21,600 1.0800 0.542 0.532 0.562 0.542 0.542 39,840 0.5422 -1.82%
2013-07-29 0 1.100 1.060 1.120 1.050 1.130 122,000 132,960 1.0898 0.552 0.532 0.562 0.527 0.567 243,025 0.5471 -2.65%
2013-07-26 0 1.130 1.130 1.160 1.130 1.160 282,000 322,980 1.1453 0.567 0.567 0.582 0.567 0.582 561,746 0.5750 -0.88%
2013-07-25 0 1.140 1.130 1.140 1.140 1.150 48,000 54,980 1.1454 0.572 0.567 0.572 0.572 0.577 95,616 0.5750 0.00%
2013-07-24 0 1.140 1.120 1.150 1.140 1.150 42,000 48,040 1.1438 0.572 0.562 0.577 0.572 0.577 83,664 0.5742 0.00%
2013-07-23 0 1.140 1.100 1.140 1.140 1.140 16,000 18,240 1.1400 0.572 0.552 0.572 0.572 0.572 31,872 0.5723 2.70%
2013-07-22 0 1.110 1.100 1.140 1.110 1.110 56,000 62,160 1.1100 0.557 0.552 0.572 0.557 0.557 111,552 0.5572 -3.48%
2013-07-19 0 1.150 1.120 1.150 1.150 1.150 56,000 64,400 1.1500 0.577 0.562 0.577 0.577 0.577 111,552 0.5773 0.00%
2013-07-18 0 1.150 1.110 1.150 - - 0 0 - 0.577 0.557 0.577 - - 0 - -0.86%
2013-07-17 0 1.160 1.110 1.170 1.160 1.170 52,000 60,540 1.1642 0.582 0.557 0.587 0.582 0.587 103,584 0.5845 0.87%
2013-07-16 0 1.150 1.150 1.160 1.110 1.110 2,000 2,220 1.1100 0.577 0.577 0.582 0.557 0.557 3,984 0.5572 -1.71%
2013-07-15 0 1.170 1.130 1.220 - - 0 0 - 0.587 0.567 0.612 - - 0 - 0.00%
2013-07-12 0 1.170 1.100 1.190 - - 0 0 - 0.587 0.552 0.597 - - 0 - 0.00%
2013-07-11 0 1.170 1.100 1.170 1.110 1.200 184,000 208,460 1.1329 0.587 0.552 0.587 0.557 0.602 366,530 0.5687 4.46%
2013-07-10 0 1.120 1.080 1.130 1.110 1.120 18,000 20,080 1.1156 0.562 0.542 0.567 0.557 0.562 35,856 0.5600 -0.88%
2013-07-09 0 1.130 1.100 1.130 1.130 1.130 6,000 6,780 1.1300 0.567 0.552 0.567 0.567 0.567 11,952 0.5673 -0.88%
2013-07-08 0 1.140 1.100 1.140 1.070 1.160 96,000 107,860 1.1235 0.572 0.552 0.572 0.537 0.582 191,233 0.5640 -5.00%
2013-07-05 0 1.200 1.200 1.230 1.180 1.180 8,000 9,440 1.1800 0.602 0.602 0.617 0.592 0.592 15,936 0.5924 0.00%
2013-07-04 0 1.200 1.180 1.220 1.180 1.240 192,000 229,560 1.1956 0.602 0.592 0.612 0.592 0.622 382,466 0.6002 -5.51%
2013-07-03 0 1.270 1.180 1.270 - - 0 0 - 0.638 0.592 0.638 - - 0 - -0.78%
2013-07-02 0 1.280 1.220 1.280 1.300 1.300 32,000 41,600 1.3000 0.643 0.612 0.643 0.653 0.653 63,744 0.6526 -5.19%
2013-06-28 0 1.350 1.250 1.350 1.280 1.280 14,000 17,920 1.2800 0.678 0.628 0.678 0.643 0.643 27,888 0.6426 0.00%
2013-06-27 0 1.350 1.250 1.370 1.280 1.350 14,000 18,380 1.3129 0.678 0.628 0.688 0.643 0.678 27,888 0.6591 5.47%
2013-06-26 0 1.280 1.280 1.340 1.270 1.270 38,000 47,360 1.2463 0.643 0.643 0.673 0.638 0.638 75,696 0.6257 0.79%
2013-06-25 0 1.270 1.240 1.270 1.240 1.300 168,000 217,060 1.2920 0.638 0.622 0.638 0.622 0.653 334,657 0.6486 -2.31%
2013-06-24 0 1.300 1.280 1.320 1.280 1.280 2,000 2,560 1.2800 0.653 0.643 0.663 0.643 0.643 3,984 0.6426 -3.70%
2013-06-21 0 1.350 1.350 1.390 1.300 1.350 24,000 31,880 1.3283 0.678 0.678 0.698 0.653 0.678 47,808 0.6668 -3.57%
2013-06-20 0 1.400 1.320 1.400 - - 0 0 - 0.703 0.663 0.703 - - 0 - -1.41%
2013-06-19 0 1.420 1.340 1.420 - - 0 0 - 0.713 0.673 0.713 - - 0 - 0.00%
2013-06-18 0 1.420 1.350 1.430 - - 0 0 - 0.713 0.678 0.718 - - 0 - 0.00%
2013-06-17 0 1.420 1.340 1.430 - - 0 0 - 0.713 0.673 0.718 - - 0 - 0.00%
2013-06-14 0 1.420 1.360 1.440 - - 0 0 - 0.713 0.683 0.723 - - 0 - 0.00%
2013-06-13 0 1.420 1.370 1.420 1.380 1.430 18,000 25,380 1.4100 0.713 0.688 0.713 0.693 0.718 35,856 0.7078 -4.70%
2013-06-11 0 1.490 1.430 1.510 - - 0 0 - 0.748 0.718 0.758 - - 0 - 0.00%
2013-06-10 0 1.490 1.420 1.500 1.400 1.490 14,000 20,080 1.4343 0.748 0.713 0.753 0.703 0.748 27,888 0.7200 -0.67%
2013-06-07 0 1.500 1.450 1.530 1.500 1.580 22,000 33,700 1.5318 0.753 0.728 0.768 0.753 0.793 43,824 0.7690 -1.96%
2013-06-06 0 1.530 1.480 1.540 1.400 1.540 158,000 240,220 1.5204 0.768 0.743 0.773 0.703 0.773 314,737 0.7632 2.00%
2013-06-05 0 1.500 1.490 1.520 1.430 1.500 108,000 158,420 1.4669 0.753 0.748 0.763 0.718 0.753 215,137 0.7364 4.90%
2013-06-04 0 1.430 1.400 1.430 1.330 1.440 144,000 199,800 1.3875 0.718 0.703 0.718 0.668 0.723 286,849 0.6965 1.42%
2013-06-03 0 1.410 1.410 1.430 1.300 1.410 52,000 73,100 1.4058 0.708 0.708 0.718 0.653 0.708 103,584 0.7057 -2.76%
2013-05-31 0 1.450 1.320 1.450 - - 0 0 - 0.728 0.663 0.728 - - 0 - -0.68%
2013-05-30 0 1.460 1.320 1.460 1.360 1.460 4,000 5,640 1.4100 0.733 0.663 0.733 0.683 0.733 7,968 0.7078 7.35%
2013-05-29 0 1.360 1.360 1.440 1.360 1.390 22,000 30,160 1.3709 0.683 0.683 0.723 0.683 0.698 43,824 0.6882 -2.86%
2013-05-28 0 1.400 1.400 1.450 1.400 1.400 38,000 53,200 1.4000 0.703 0.703 0.728 0.703 0.703 75,696 0.7028 0.72%
2013-05-27 0 1.390 1.390 1.400 1.370 1.390 6,000 8,300 1.3833 0.698 0.698 0.703 0.688 0.698 11,952 0.6944 0.00%
2013-05-24 0 1.390 1.370 1.400 1.360 1.400 16,000 22,140 1.3838 0.698 0.688 0.703 0.683 0.703 31,872 0.6947 -0.71%
2013-05-23 0 1.400 1.390 1.470 - - 0 0 - 0.703 0.698 0.738 - - 0 - 0.00%
2013-05-22 0 1.400 1.400 1.460 1.400 1.400 8,000 11,200 1.4000 0.703 0.703 0.733 0.703 0.703 15,936 0.7028 0.00%
2013-05-21 0 1.400 1.400 1.440 1.400 1.450 40,000 57,500 1.4375 0.703 0.703 0.723 0.703 0.728 79,680 0.7216 -1.41%
2013-05-20 0 1.420 1.400 1.500 1.400 1.420 42,000 58,880 1.4019 0.713 0.703 0.753 0.703 0.713 83,664 0.7038 1.43%
2013-05-16 0 1.400 1.390 1.500 1.400 1.430 170,000 241,240 1.4191 0.703 0.698 0.753 0.703 0.718 338,641 0.7124 -2.78%
2013-05-15 0 1.440 1.440 1.470 1.440 1.460 74,000 107,160 1.4481 0.723 0.723 0.738 0.723 0.733 147,409 0.7270 0.00%
2013-05-14 0 1.440 1.440 1.490 1.430 1.430 2,000 2,860 1.4300 0.723 0.723 0.748 0.718 0.718 3,984 0.7179 0.00%
2013-05-13 0 1.440 1.430 1.510 1.430 1.520 54,000 79,700 1.4759 0.723 0.718 0.758 0.718 0.763 107,568 0.7409 -0.69%
2013-05-10 0 1.450 1.430 1.500 1.430 1.450 12,000 17,200 1.4333 0.728 0.718 0.753 0.718 0.728 23,904 0.7195 -1.36%
2013-05-09 0 1.470 1.470 1.500 1.470 1.470 30,000 44,100 1.4700 0.738 0.738 0.753 0.738 0.738 59,760 0.7379 -1.34%
2013-05-08 0 1.490 1.490 1.510 1.430 1.490 52,000 75,640 1.4546 0.748 0.748 0.758 0.718 0.748 103,584 0.7302 -0.67%
2013-05-07 0 1.500 1.460 1.500 1.440 1.500 18,000 26,160 1.4533 0.753 0.733 0.753 0.723 0.753 35,856 0.7296 4.17%
2013-05-06 0 1.440 1.440 1.450 1.420 1.440 46,000 65,360 1.4209 0.723 0.723 0.728 0.713 0.723 91,632 0.7133 -0.69%
2013-05-03 0 1.450 1.420 1.460 1.420 1.420 18,000 25,560 1.4200 0.728 0.713 0.733 0.713 0.713 35,856 0.7128 0.69%
2013-05-02 0 1.440 1.410 1.460 1.410 1.440 16,000 22,700 1.4188 0.723 0.708 0.733 0.708 0.723 31,872 0.7122 0.00%
2013-04-30 0 1.440 1.410 1.460 1.440 1.440 60,000 86,100 1.4350 0.723 0.708 0.733 0.723 0.723 119,521 0.7204 -1.37%
2013-04-29 0 1.460 1.440 1.460 1.460 1.460 4,000 5,840 1.4600 0.733 0.723 0.733 0.733 0.733 7,968 0.7329 -2.01%
2013-04-26 0 1.490 1.440 1.510 1.490 1.490 2,000 2,980 1.4900 0.748 0.723 0.758 0.748 0.748 3,984 0.7480 0.00%
2013-04-25 0 1.490 1.450 1.510 - - 0 0 - 0.748 0.728 0.758 - - 0 - 0.00%
2013-04-24 0 1.490 1.490 1.500 1.450 1.510 40,000 59,720 1.4930 0.748 0.748 0.753 0.728 0.758 79,680 0.7495 -0.67%
2013-04-23 0 1.500 1.500 1.560 1.440 1.440 2,000 2,880 1.4400 0.753 0.753 0.783 0.723 0.723 3,984 0.7229 0.00%
2013-04-22 0 1.500 1.450 1.560 - - 0 0 - 0.753 0.728 0.783 - - 0 - 0.00%
2013-04-19 0 1.500 1.430 1.520 - - 0 0 - 0.753 0.718 0.763 - - 0 - 2.04%
2013-04-18 0 1.470 1.440 1.470 1.470 1.470 24,000 35,280 1.4700 0.738 0.723 0.738 0.738 0.738 47,808 0.7379 -3.92%
2013-04-17 0 1.530 1.430 1.530 1.410 1.530 38,000 53,840 1.4168 0.768 0.718 0.768 0.708 0.768 75,696 0.7113 2.00%
2013-04-16 0 1.500 1.460 1.540 - - 0 0 - 0.753 0.733 0.773 - - 0 - 0.00%
2013-04-15 0 1.500 1.500 1.530 1.500 1.500 32,000 48,000 1.5000 0.753 0.753 0.768 0.753 0.753 63,744 0.7530 0.67%
2013-04-12 0 1.490 1.430 1.540 - - 0 0 - 0.748 0.718 0.773 - - 0 - 0.00%
2013-04-11 0 1.490 1.450 1.550 - - 0 0 - 0.748 0.728 0.778 - - 0 - 0.00%
2013-04-10 0 1.490 1.430 1.500 1.470 1.490 20,000 29,760 1.4880 0.748 0.718 0.753 0.738 0.748 39,840 0.7470 4.20%
2013-04-09 0 1.430 1.430 1.470 - - 0 0 - 0.718 0.718 0.738 - - 0 - 0.70%
2013-04-08 0 1.420 1.420 1.520 1.410 1.410 2,000 2,820 1.4100 0.713 0.713 0.763 0.708 0.708 3,984 0.7078 -2.07%
2013-04-05 0 1.450 1.430 1.470 1.450 1.450 2,000 2,900 1.4500 0.728 0.718 0.738 0.728 0.728 3,984 0.7279 -4.61%
2013-04-03 0 1.520 1.480 1.540 1.430 1.550 34,000 50,240 1.4776 0.763 0.743 0.773 0.718 0.778 67,728 0.7418 -0.65%
2013-04-02 0 1.530 1.450 1.560 - - 0 0 - 0.768 0.728 0.783 - - 0 - 0.00%
2013-03-28 0 1.530 1.500 1.540 1.410 1.530 58,000 86,300 1.4879 0.768 0.753 0.773 0.708 0.768 115,536 0.7470 1.32%
2013-03-27 0 1.510 1.500 1.550 1.510 1.510 18,000 27,180 1.5100 0.758 0.753 0.778 0.758 0.758 35,856 0.7580 0.00%
2013-03-26 0 1.510 1.510 1.520 1.510 1.510 30,000 45,300 1.5100 0.758 0.758 0.763 0.758 0.758 59,760 0.7580 -0.66%
2013-03-25 0 1.520 1.510 1.580 1.520 1.520 2,000 3,040 1.5200 0.763 0.758 0.793 0.763 0.763 3,984 0.7630 0.00%
2013-03-22 0 1.520 1.450 1.590 - - 0 0 - 0.763 0.728 0.798 - - 0 - 0.00%
2013-03-21 0 1.520 1.520 1.610 1.520 1.520 8,000 12,160 1.5200 0.763 0.763 0.808 0.763 0.763 15,936 0.7630 0.00%
2013-03-20 0 1.520 1.520 1.580 1.510 1.540 70,000 106,060 1.5151 0.763 0.763 0.793 0.758 0.773 139,441 0.7606 -1.94%
2013-03-19 0 1.550 1.550 1.590 1.500 1.550 176,000 267,620 1.5206 0.778 0.778 0.798 0.753 0.778 350,593 0.7633 -1.90%
2013-03-18 0 1.580 1.580 1.600 1.550 1.550 30,000 46,500 1.5500 0.793 0.793 0.803 0.778 0.778 59,760 0.7781 -1.86%
2013-03-15 0 1.610 1.560 1.630 - - 0 0 - 0.808 0.783 0.818 - - 0 - 0.00%
2013-03-14 0 1.610 1.570 1.650 1.550 1.610 12,000 18,720 1.5600 0.808 0.788 0.828 0.778 0.808 23,904 0.7831 0.00%
2013-03-13 0 1.610 1.550 1.650 1.550 1.610 34,000 54,320 1.5976 0.808 0.778 0.828 0.778 0.808 67,728 0.8020 0.00%
2013-03-12 0 1.610 1.610 1.650 1.600 1.610 18,000 28,880 1.6044 0.808 0.808 0.828 0.803 0.808 35,856 0.8054 -2.42%
2013-03-11 0 1.650 1.620 1.660 1.600 1.650 48,000 78,240 1.6300 0.828 0.813 0.833 0.803 0.828 95,616 0.8183 0.61%
2013-03-08 0 1.640 1.620 1.690 1.620 1.640 72,000 117,240 1.6283 0.823 0.813 0.848 0.813 0.823 143,425 0.8174 1.23%
2013-03-07 0 1.620 1.620 1.660 1.620 1.670 20,000 32,960 1.6480 0.813 0.813 0.833 0.813 0.838 39,840 0.8273 -4.71%
2013-03-06 0 1.700 1.620 1.700 1.700 1.720 10,000 17,120 1.7120 0.853 0.813 0.853 0.853 0.863 19,920 0.8594 6.25%
2013-03-05 0 1.600 1.600 1.690 1.600 1.620 62,000 99,680 1.6077 0.803 0.803 0.848 0.803 0.813 123,505 0.8071 0.00%
2013-03-04 0 1.600 1.590 1.690 1.600 1.610 200,000 320,060 1.6003 0.803 0.798 0.848 0.803 0.808 398,402 0.8034 -2.44%
2013-03-01 0 1.640 1.640 1.710 1.640 1.660 12,000 19,880 1.6567 0.823 0.823 0.858 0.823 0.833 23,904 0.8317 -0.61%
2013-02-28 0 1.650 1.650 1.690 - - 0 0 - 0.828 0.828 0.848 - - 0 - 0.00%
2013-02-27 0 1.650 1.630 1.650 1.600 1.650 36,000 58,660 1.6294 0.828 0.818 0.828 0.803 0.828 71,712 0.8180 1.23%
2013-02-26 0 1.630 1.630 1.650 1.630 1.630 10,000 16,300 1.6300 0.818 0.818 0.828 0.818 0.818 19,920 0.8183 -2.40%
2013-02-25 0 1.670 1.670 1.700 1.640 1.670 94,000 155,660 1.6560 0.838 0.838 0.853 0.823 0.838 187,249 0.8313 0.00%
2013-02-22 0 1.670 1.670 1.710 1.660 1.670 70,000 116,820 1.6689 0.838 0.838 0.858 0.833 0.838 139,441 0.8378 0.00%
2013-02-21 0 1.670 1.670 1.740 1.670 1.680 50,000 83,900 1.6780 0.838 0.838 0.873 0.838 0.843 99,600 0.8424 -2.34%
2013-02-20 0 1.710 1.710 1.770 1.700 1.720 56,000 95,700 1.7089 0.858 0.858 0.889 0.853 0.863 111,552 0.8579 0.00%
2013-02-19 0 1.710 1.680 1.750 1.700 1.720 76,000 130,100 1.7118 0.858 0.843 0.879 0.853 0.863 151,393 0.8594 -3.39%
2013-02-18 0 1.770 1.730 1.770 - - 0 0 - 0.889 0.868 0.889 - - 0 - 0.00%
2013-02-15 0 1.770 1.730 1.770 - - 0 0 - 0.889 0.868 0.889 - - 0 - 0.00%
2013-02-14 0 1.770 1.720 1.770 1.720 1.770 4,000 6,980 1.7450 0.889 0.863 0.889 0.863 0.889 7,968 0.8760 1.14%
2013-02-08 0 1.750 1.700 1.750 - - 0 0 - 0.879 0.853 0.879 - - 0 - -1.69%
2013-02-07 0 1.780 1.710 1.780 1.750 1.780 148,000 260,160 1.7578 0.894 0.858 0.894 0.879 0.894 294,817 0.8824 1.71%
2013-02-06 0 1.750 1.730 1.750 1.730 1.750 24,000 41,600 1.7333 0.879 0.868 0.879 0.868 0.879 47,808 0.8701 2.94%
2013-02-05 0 1.700 1.700 1.760 1.700 1.820 175,000 300,710 1.7183 0.853 0.853 0.884 0.853 0.914 348,601 0.8626 -6.59%
2013-02-04 0 1.820 1.770 1.820 1.770 1.850 262,000 466,960 1.7823 0.914 0.889 0.914 0.889 0.929 521,906 0.8947 1.68%
2013-02-01 0 1.790 1.770 1.790 1.770 1.790 28,000 49,980 1.7850 0.899 0.889 0.899 0.889 0.899 55,776 0.8961 -1.10%
2013-01-31 0 1.810 1.760 1.810 - - 0 0 - 0.909 0.884 0.909 - - 0 - 0.00%
2013-01-30 0 1.810 1.810 1.830 1.800 1.810 32,000 57,900 1.8094 0.909 0.909 0.919 0.904 0.909 63,744 0.9083 0.56%
2013-01-29 0 1.800 1.800 1.820 1.800 1.800 14,000 25,200 1.8000 0.904 0.904 0.914 0.904 0.904 27,888 0.9036 -1.10%
2013-01-28 0 1.820 1.820 1.830 1.800 1.850 40,000 72,280 1.8070 0.914 0.914 0.919 0.904 0.929 79,680 0.9071 0.55%
2013-01-25 0 1.810 1.810 1.860 1.810 1.840 56,000 102,160 1.8243 0.909 0.909 0.934 0.909 0.924 111,552 0.9158 -2.16%
2013-01-24 0 1.850 1.850 1.870 1.850 1.880 88,000 163,280 1.8555 0.929 0.929 0.939 0.929 0.944 175,297 0.9314 -1.60%
2013-01-23 0 1.880 1.870 1.880 1.850 1.890 62,000 116,400 1.8774 0.944 0.939 0.944 0.929 0.949 123,505 0.9425 0.00%
2013-01-22 0 1.880 1.850 1.880 1.850 1.880 34,000 62,960 1.8518 0.944 0.929 0.944 0.929 0.944 67,728 0.9296 -0.53%
2013-01-21 0 1.890 1.850 1.890 1.850 1.890 46,000 85,900 1.8674 0.949 0.929 0.949 0.929 0.949 91,632 0.9374 0.00%
2013-01-18 0 1.890 1.850 1.890 1.850 1.890 84,000 156,080 1.8581 0.949 0.929 0.949 0.929 0.949 167,329 0.9328 0.53%
2013-01-17 0 1.880 1.850 1.890 1.880 1.880 16,000 30,080 1.8800 0.944 0.929 0.949 0.944 0.944 31,872 0.9438 -1.05%
2013-01-16 0 1.900 1.850 1.900 1.900 1.900 20,000 38,000 1.9000 0.954 0.929 0.954 0.954 0.954 39,840 0.9538 0.00%
2013-01-15 0 1.900 1.870 1.900 1.870 1.900 202,000 382,240 1.8923 0.954 0.939 0.954 0.939 0.954 402,386 0.9499 0.53%
2013-01-14 0 1.890 1.860 1.890 1.890 1.940 330,000 628,500 1.9045 0.949 0.934 0.949 0.949 0.974 657,363 0.9561 -0.53%
2013-01-11 0 1.900 1.860 1.900 1.880 1.900 28,000 52,880 1.8886 0.954 0.934 0.954 0.944 0.954 55,776 0.9481 -2.06%
2013-01-10 0 1.940 1.910 1.940 1.880 1.950 480,000 920,160 1.9170 0.974 0.959 0.974 0.944 0.979 956,164 0.9623 3.19%
2013-01-09 0 1.880 1.850 1.880 1.800 1.890 132,715 244,429 1.8418 0.944 0.929 0.944 0.904 0.949 264,369 0.9246 1.62%
2013-01-08 0 1.850 1.850 1.870 1.850 1.910 166,000 311,900 1.8789 0.929 0.929 0.939 0.929 0.959 330,673 0.9432 -3.65%
2013-01-07 0 1.920 1.920 1.940 1.860 1.950 292,000 556,640 1.9063 0.964 0.964 0.974 0.934 0.979 581,666 0.9570 3.78%
2013-01-04 0 1.850 1.840 1.860 1.790 1.860 322,000 589,320 1.8302 0.929 0.924 0.934 0.899 0.934 641,427 0.9188 -0.54%
2013-01-03 0 1.860 1.840 1.860 1.840 1.930 690,000 1,288,440 1.8673 0.934 0.924 0.934 0.924 0.969 1,374,486 0.9374 4.49%
2013-01-02 0 1.780 1.780 1.820 1.730 1.820 760,000 1,347,080 1.7725 0.894 0.894 0.914 0.868 0.914 1,513,926 0.8898 1.71%
2012-12-31 0 1.750 1.710 1.770 1.700 1.780 588,000 1,024,100 1.7417 0.879 0.858 0.889 0.853 0.894 1,171,301 0.8743 0.57%
2012-12-28 0 1.740 1.740 1.760 1.700 1.750 188,000 324,960 1.7285 0.873 0.873 0.884 0.853 0.879 374,498 0.8677 0.58%
2012-12-27 0 1.730 1.710 1.750 1.710 1.730 34,000 58,620 1.7241 0.868 0.858 0.879 0.858 0.868 67,728 0.8655 0.00%
2012-12-24 0 1.730 1.720 1.740 1.720 1.740 16,000 27,800 1.7375 0.868 0.863 0.873 0.863 0.873 31,872 0.8722 2.37%
2012-12-21 0 1.690 1.690 1.740 1.660 1.770 652,500 1,126,380 1.7263 0.848 0.848 0.873 0.833 0.889 1,299,785 0.8666 -2.31%
2012-12-20 0 1.730 1.730 1.760 1.720 1.730 74,000 127,660 1.7251 0.868 0.868 0.884 0.863 0.868 147,409 0.8660 -2.26%
2012-12-19 0 1.770 1.730 1.770 1.770 1.770 10,000 17,700 1.7700 0.889 0.868 0.889 0.889 0.889 19,920 0.8886 2.31%
2012-12-18 0 1.730 1.720 1.760 1.720 1.760 58,000 100,960 1.7407 0.868 0.863 0.884 0.863 0.884 115,536 0.8738 -1.70%
2012-12-17 0 1.760 1.720 1.760 1.720 1.770 106,000 185,980 1.7545 0.884 0.863 0.884 0.863 0.889 211,153 0.8808 2.33%
2012-12-14 0 1.720 1.720 1.730 1.720 1.750 14,342 24,961 1.7404 0.863 0.863 0.868 0.863 0.879 28,569 0.8737 1.18%
2012-12-13 0 1.700 1.670 1.700 - - 0 0 - 0.853 0.838 0.853 - - 0 - -1.16%
2012-12-12 0 1.720 1.670 1.740 - - 0 0 - 0.863 0.838 0.873 - - 0 - 0.00%
2012-12-11 0 1.720 1.690 1.740 - - 0 0 - 0.863 0.848 0.873 - - 0 - 0.00%
2012-12-10 0 1.720 1.690 1.720 1.690 1.760 228,000 395,520 1.7347 0.863 0.848 0.863 0.848 0.884 454,178 0.8708 -1.15%
2012-12-07 0 1.740 1.660 1.740 1.650 1.740 6,000 10,100 1.6833 0.873 0.833 0.873 0.828 0.873 11,952 0.8450 1.16%
2012-12-06 0 1.720 1.660 1.730 - - 0 0 - 0.863 0.833 0.868 - - 0 - 0.00%
2012-12-05 0 1.720 1.670 1.720 1.680 1.740 114,000 196,480 1.7235 0.863 0.838 0.863 0.843 0.873 227,089 0.8652 5.52%
2012-12-04 0 1.630 1.630 1.680 - - 0 0 - 0.818 0.818 0.843 - - 0 - 0.00%
2012-12-03 0 1.630 1.620 1.690 1.630 1.640 4,000 6,540 1.6350 0.818 0.813 0.848 0.818 0.823 7,968 0.8208 -0.61%
2012-11-30 0 1.640 1.630 1.660 1.630 1.660 276,000 452,360 1.6390 0.823 0.818 0.833 0.818 0.833 549,794 0.8228 -1.20%
2012-11-29 0 1.660 1.610 1.640 1.640 1.640 30,000 49,200 1.6400 0.833 0.808 0.823 0.823 0.823 59,760 0.8233 0.00%
2012-11-28 0 1.660 1.660 1.680 1.630 1.640 40,000 65,580 1.6395 0.833 0.833 0.843 0.818 0.823 79,680 0.8230 -1.19%
2012-11-27 0 1.680 1.680 1.700 - - 0 0 - 0.843 0.843 0.853 - - 0 - 1.82%
2012-11-26 0 1.650 1.650 1.690 1.650 1.650 16,000 26,400 1.6500 0.828 0.828 0.848 0.828 0.828 31,872 0.8283 -1.20%
2012-11-23 0 1.670 1.670 1.690 - - 0 0 - 0.838 0.838 0.848 - - 0 - 1.21%
2012-11-22 0 1.650 1.640 1.660 1.650 1.660 32,000 53,000 1.6563 0.828 0.823 0.833 0.828 0.833 63,744 0.8314 -0.60%
2012-11-21 0 1.660 1.650 1.660 1.650 1.660 94,000 155,960 1.6591 0.833 0.828 0.833 0.828 0.833 187,249 0.8329 0.00%
2012-11-20 0 1.660 1.660 1.700 1.660 1.660 2,000 3,320 1.6600 0.833 0.833 0.853 0.833 0.833 3,984 0.8333 0.00%
2012-11-19 0 1.660 1.660 1.740 1.660 1.660 8,000 13,280 1.6600 0.833 0.833 0.873 0.833 0.833 15,936 0.8333 -1.78%
2012-11-16 0 1.690 1.660 1.720 1.650 1.690 14,000 23,200 1.6571 0.848 0.833 0.863 0.828 0.848 27,888 0.8319 0.60%
2012-11-15 0 1.680 1.680 1.690 1.660 1.660 2,000 3,320 1.6600 0.843 0.843 0.848 0.833 0.833 3,984 0.8333 -1.18%
2012-11-14 0 1.700 1.670 1.700 1.660 1.700 66,000 111,020 1.6821 0.853 0.838 0.853 0.833 0.853 131,473 0.8444 0.59%
2012-11-13 0 1.690 1.680 1.700 1.670 1.700 28,000 47,400 1.6929 0.848 0.843 0.853 0.838 0.853 55,776 0.8498 -1.74%
2012-11-12 0 1.720 1.700 1.730 1.660 1.750 228,000 383,120 1.6804 0.863 0.853 0.868 0.833 0.879 454,178 0.8435 -1.71%
2012-11-09 0 1.750 1.710 1.780 1.750 1.780 162,000 285,800 1.7642 0.879 0.858 0.894 0.879 0.894 322,705 0.8856 0.57%
2012-11-08 0 1.740 1.740 1.750 1.700 1.750 36,000 62,000 1.7222 0.873 0.873 0.879 0.853 0.879 71,712 0.8646 -0.57%
2012-11-07 0 1.750 1.720 1.790 1.750 1.750 26,000 45,500 1.7500 0.879 0.863 0.899 0.879 0.879 51,792 0.8785 0.00%
2012-11-06 0 1.750 1.750 1.780 1.700 1.790 64,000 112,300 1.7547 0.879 0.879 0.894 0.853 0.899 127,489 0.8809 0.00%
2012-11-05 0 1.750 1.750 1.760 1.750 1.750 40,000 70,000 1.7500 0.879 0.879 0.884 0.879 0.879 79,680 0.8785 -0.57%
2012-11-02 0 1.760 1.700 1.760 1.750 1.760 24,000 42,040 1.7517 0.884 0.853 0.884 0.879 0.884 47,808 0.8793 2.33%
2012-11-01 0 1.720 1.720 1.800 1.700 1.700 2,000 3,400 1.7000 0.863 0.863 0.904 0.853 0.853 3,984 0.8534 2.38%
2012-10-31 0 1.680 1.680 1.750 1.680 1.680 22,000 36,960 1.6800 0.843 0.843 0.879 0.843 0.843 43,824 0.8434 0.00%
2012-10-30 0 1.680 1.680 1.780 - - 0 0 - 0.843 0.843 0.894 - - 0 - 0.00%
2012-10-29 0 1.680 1.680 1.750 1.680 1.690 14,000 23,540 1.6814 0.843 0.843 0.879 0.843 0.848 27,888 0.8441 -6.67%
2012-10-26 0 1.800 1.710 1.800 1.710 1.800 24,000 41,220 1.7175 0.904 0.858 0.904 0.858 0.904 47,808 0.8622 0.00%
2012-10-25 0 1.800 1.760 1.800 1.720 1.840 108,000 191,060 1.7691 0.904 0.884 0.904 0.863 0.924 215,137 0.8881 4.65%
2012-10-24 0 1.720 1.720 1.750 1.700 1.760 44,000 77,040 1.7509 0.863 0.863 0.879 0.853 0.884 87,648 0.8790 -1.71%
2012-10-22 0 1.750 1.750 1.790 1.650 1.730 18,000 30,720 1.7067 0.879 0.879 0.899 0.828 0.868 35,856 0.8568 -2.78%
2012-10-19 0 1.800 1.710 1.800 1.800 1.810 56,000 101,340 1.8096 0.904 0.858 0.904 0.904 0.909 111,552 0.9085 0.00%
2012-10-18 0 1.800 1.750 1.810 1.610 1.830 716,000 1,225,660 1.7118 0.904 0.879 0.909 0.808 0.919 1,426,278 0.8593 9.76%
2012-10-17 0 1.640 1.620 1.650 - - 0 0 - 0.823 0.813 0.828 - - 0 - 0.00%
2012-10-16 0 1.640 1.590 1.650 1.580 1.650 26,000 41,500 1.5962 0.823 0.798 0.828 0.793 0.828 51,792 0.8013 -0.61%
2012-10-15 0 1.650 1.630 1.670 1.620 1.650 54,000 87,880 1.6274 0.828 0.818 0.838 0.813 0.828 107,568 0.8170 1.85%
2012-10-12 0 1.620 1.620 1.630 1.600 1.620 14,000 22,580 1.6129 0.813 0.813 0.818 0.803 0.813 27,888 0.8097 0.00%
2012-10-11 0 1.620 1.610 1.620 1.610 1.620 14,000 22,580 1.6129 0.813 0.808 0.813 0.808 0.813 27,888 0.8097 0.62%
2012-10-10 0 1.610 1.600 1.620 1.600 1.610 58,000 92,860 1.6010 0.808 0.803 0.813 0.803 0.808 115,536 0.8037 0.00%
2012-10-09 0 1.610 1.590 1.610 1.600 1.610 64,000 102,880 1.6075 0.808 0.798 0.808 0.803 0.808 127,489 0.8070 0.62%
2012-10-08 0 1.600 1.590 1.610 1.600 1.630 60,000 96,900 1.6150 0.803 0.798 0.808 0.803 0.818 119,521 0.8107 -3.03%
2012-10-05 0 1.650 1.590 1.690 1.550 1.650 18,000 29,300 1.6278 0.828 0.798 0.848 0.778 0.828 35,856 0.8172 0.00%
2012-10-04 0 1.650 1.560 1.670 1.650 1.650 12,000 19,800 1.6500 0.828 0.783 0.838 0.828 0.828 23,904 0.8283 -1.20%
2012-10-03 0 1.670 1.590 1.680 1.670 1.670 14,000 23,380 1.6700 0.838 0.798 0.843 0.838 0.838 27,888 0.8383 1.83%
2012-09-28 0 1.640 1.630 1.680 1.580 1.680 212,000 340,560 1.6064 0.823 0.818 0.843 0.793 0.843 422,306 0.8064 -5.20%
2012-09-27 0 1.730 1.610 1.730 1.580 1.750 128,000 205,620 1.6064 0.868 0.808 0.868 0.793 0.879 254,977 0.8064 4.22%
2012-09-26 0 1.660 1.620 1.670 1.660 1.690 78,000 129,820 1.6644 0.833 0.813 0.838 0.833 0.848 155,377 0.8355 -1.78%
2012-09-25 0 1.690 1.690 1.860 1.690 1.690 24,000 40,560 1.6900 0.848 0.848 0.934 0.848 0.848 47,808 0.8484 -0.59%
2012-09-24 0 1.700 1.700 1.870 1.660 1.720 32,000 54,880 1.7150 0.853 0.853 0.939 0.833 0.863 63,744 0.8609 0.00%
2012-09-21 0 1.700 1.700 1.790 1.680 1.680 4,000 6,720 1.6800 0.853 0.853 0.899 0.843 0.843 7,968 0.8434 0.00%
2012-09-20 0 1.700 1.680 1.820 - - 0 0 - 0.853 0.843 0.914 - - 0 - 0.00%
2012-09-19 0 1.700 1.700 1.850 1.700 1.700 18,000 30,600 1.7000 0.853 0.853 0.929 0.853 0.853 35,856 0.8534 0.00%
2012-09-18 0 1.700 1.700 1.850 1.700 1.700 2,000 3,400 1.7000 0.853 0.853 0.929 0.853 0.853 3,984 0.8534 -5.03%
2012-09-17 0 1.790 1.720 1.800 1.790 1.790 2,000 3,580 1.7900 0.899 0.863 0.904 0.899 0.899 3,984 0.8986 0.00%
2012-09-14 0 1.790 1.740 1.870 1.660 1.850 14,000 24,420 1.7443 0.899 0.873 0.939 0.833 0.929 27,888 0.8756 0.00%
2012-09-13 0 1.790 1.700 1.800 - - 0 0 - 0.899 0.853 0.904 - - 0 - 0.00%
2012-09-12 0 1.790 1.690 1.800 - - 0 0 - 0.899 0.848 0.904 - - 0 - 0.00%
2012-09-11 0 1.790 1.760 1.790 1.800 1.800 26,000 46,800 1.8000 0.899 0.884 0.899 0.904 0.904 51,792 0.9036 -0.56%
2012-09-10 0 1.800 1.780 1.840 1.800 1.800 6,000 10,800 1.8000 0.904 0.894 0.924 0.904 0.904 11,952 0.9036 4.05%
2012-09-07 0 1.730 1.730 1.800 - - 0 0 - 0.868 0.868 0.904 - - 0 - 0.00%
2012-09-06 0 1.730 1.720 1.750 1.720 1.730 24,000 41,300 1.7208 0.868 0.863 0.879 0.863 0.868 47,808 0.8639 -2.81%
2012-09-05 0 1.780 1.720 1.800 - - 0 0 - 0.894 0.863 0.904 - - 0 - 0.00%
2012-09-04 0 1.780 1.730 1.810 1.780 1.780 4,000 7,120 1.7800 0.894 0.868 0.909 0.894 0.894 7,968 0.8936 0.00%
2012-09-03 0 1.780 1.750 1.800 1.720 1.720 10,000 17,200 1.7200 0.894 0.879 0.904 0.863 0.863 19,920 0.8635 -1.11%
2012-08-31 0 1.800 1.720 1.800 1.780 1.820 10,000 18,040 1.8040 0.904 0.863 0.904 0.894 0.914 19,920 0.9056 0.56%
2012-08-30 0 1.790 1.610 1.790 1.820 1.820 12,000 21,840 1.8200 0.899 0.808 0.899 0.914 0.914 23,904 0.9137 7.19%
2012-08-29 0 1.670 1.640 1.660 1.660 1.710 60,000 101,360 1.6893 0.838 0.823 0.833 0.833 0.858 119,521 0.8481 -5.65%
2012-08-28 0 1.770 1.700 1.780 1.660 1.770 6,000 10,280 1.7133 0.889 0.853 0.894 0.833 0.889 11,952 0.8601 -1.67%
2012-08-27 0 1.800 1.650 1.800 - - 0 0 - 0.904 0.828 0.904 - - 0 - 0.00%
2012-08-24 0 1.800 1.750 1.800 - - 0 0 - 0.904 0.879 0.904 - - 0 - -2.70%
2012-08-23 0 1.850 1.740 1.890 - - 0 0 - 0.929 0.873 0.949 - - 0 - 0.00%
2012-08-22 0 1.850 1.700 1.880 - - 0 0 - 0.929 0.853 0.944 - - 0 - 0.00%
2012-08-21 0 1.850 1.730 1.890 1.850 1.850 2,000 3,700 1.8500 0.929 0.868 0.949 0.929 0.929 3,984 0.9287 0.00%
2012-08-20 0 1.850 1.800 1.890 - - 0 0 - 0.929 0.904 0.949 - - 0 - 0.00%
2012-08-17 0 1.850 1.800 1.890 - - 0 0 - 0.929 0.904 0.949 - - 0 - 0.00%
2012-08-16 0 1.850 1.750 1.900 - - 0 0 - 0.929 0.879 0.954 - - 0 - 0.00%
2012-08-15 0 1.850 1.850 1.890 1.760 1.760 20,000 35,200 1.7600 0.929 0.929 0.949 0.884 0.884 39,840 0.8835 0.00%
2012-08-14 0 1.850 1.760 1.850 1.800 1.850 44,000 79,300 1.8023 0.929 0.884 0.929 0.904 0.929 87,648 0.9048 0.00%
2012-08-13 0 1.850 1.750 1.850 1.780 1.850 12,000 21,640 1.8033 0.929 0.879 0.929 0.894 0.929 23,904 0.9053 0.00%
2012-08-10 0 1.850 1.800 1.880 1.800 1.850 20,000 36,500 1.8250 0.929 0.904 0.944 0.904 0.929 39,840 0.9162 0.54%
2012-08-09 0 1.840 1.840 1.860 1.830 1.830 2,000 3,660 1.8300 0.924 0.924 0.934 0.919 0.919 3,984 0.9187 1.10%
2012-08-08 0 1.820 1.810 1.840 - - 0 0 - 0.914 0.909 0.924 - - 0 - 1.11%
2012-08-07 0 1.800 1.800 1.880 1.760 1.760 12,000 21,120 1.7600 0.904 0.904 0.944 0.884 0.884 23,904 0.8835 3.45%
2012-08-06 0 1.740 1.740 1.880 1.720 1.720 6,000 10,320 1.7200 0.873 0.873 0.944 0.863 0.863 11,952 0.8635 -1.14%
2012-08-03 0 1.760 1.720 1.850 - - 0 0 - 0.884 0.863 0.929 - - 0 - 0.00%
2012-08-02 0 1.760 1.710 1.870 1.760 1.760 30,000 52,800 1.7600 0.884 0.858 0.939 0.884 0.884 59,760 0.8835 0.00%
2012-08-01 0 1.760 1.760 1.800 1.760 1.760 4,000 7,040 1.7600 0.884 0.884 0.904 0.884 0.884 7,968 0.8835 0.00%
2012-07-31 0 1.760 1.760 1.820 1.690 1.760 30,000 51,640 1.7213 0.884 0.884 0.914 0.848 0.884 59,760 0.8641 -3.83%
2012-07-30 0 1.830 1.720 1.830 - - 0 0 - 0.919 0.863 0.919 - - 0 - 0.00%
2012-07-27 0 1.830 1.680 1.830 - - 0 0 - 0.919 0.843 0.919 - - 0 - 0.00%
2012-07-26 0 1.830 1.680 1.830 - - 0 0 - 0.919 0.843 0.919 - - 0 - 0.00%
2012-07-25 0 1.830 1.700 1.850 - - 2,000 3,400 1.7000 0.919 0.853 0.929 - - 3,984 0.8534 0.00%
2012-07-24 0 1.830 1.660 1.900 - - 0 0 - 0.919 0.833 0.954 - - 0 - 0.00%
2012-07-23 0 1.830 1.780 1.840 - - 4,000 7,120 1.7800 0.919 0.894 0.924 - - 7,968 0.8936 0.00%
2012-07-20 0 1.830 1.760 1.880 1.830 1.840 12,000 22,000 1.8333 0.919 0.884 0.944 0.919 0.924 23,904 0.9203 -1.08%
2012-07-19 0 1.850 1.750 1.850 1.710 1.850 24,500 43,140 1.7608 0.929 0.879 0.929 0.858 0.929 48,804 0.8839 -1.60%
2012-07-18 0 1.880 1.810 1.880 1.780 1.930 42,000 77,100 1.8357 0.944 0.909 0.944 0.894 0.969 83,664 0.9215 -3.09%
2012-07-17 0 1.940 1.810 1.980 - - 0 0 - 0.974 0.909 0.994 - - 0 - 0.00%
2012-07-16 0 1.940 1.850 1.970 - - 0 0 - 0.974 0.929 0.989 - - 0 - 0.00%
2012-07-13 0 1.940 1.840 1.960 - - 0 0 - 0.974 0.924 0.984 - - 0 - 0.00%
2012-07-12 0 1.940 1.830 1.940 - - 0 0 - 0.974 0.919 0.974 - - 0 - -0.51%
2012-07-11 0 1.950 1.830 1.950 - - 0 0 - 0.979 0.919 0.979 - - 0 - 0.00%
2012-07-10 0 1.950 1.830 1.950 - - 0 0 - 0.979 0.919 0.979 - - 0 - -1.02%
2012-07-09 0 1.970 1.850 1.970 1.930 1.980 32,000 62,340 1.9481 0.989 0.929 0.989 0.969 0.994 63,744 0.9780 -1.01%
2012-07-06 0 1.990 1.930 1.990 1.990 1.990 2,000 3,980 1.9900 0.999 0.969 0.999 0.999 0.999 3,984 0.9990 -0.50%
2012-07-05 0 2.000 1.930 2.000 1.940 2.000 6,000 11,760 1.9600 1.004 0.969 1.004 0.974 1.004 11,952 0.9839 2.04%
2012-07-04 0 1.960 1.930 1.970 - - 0 0 - 0.984 0.969 0.989 - - 0 - 0.00%
2012-07-03 0 1.960 1.930 1.960 1.940 2.000 35,911 70,192 1.9546 0.984 0.969 0.984 0.974 1.004 71,535 0.9812 1.55%
2012-06-29 0 1.930 1.800 1.930 1.850 1.940 8,000 15,200 1.9000 0.969 0.904 0.969 0.929 0.974 15,936 0.9538 2.66%
2012-06-28 0 1.880 1.810 1.930 1.880 1.880 30,000 56,400 1.8800 0.944 0.909 0.969 0.944 0.944 59,760 0.9438 -1.05%
2012-06-27 0 1.900 1.900 1.970 1.850 1.850 20,000 37,000 1.8500 0.954 0.954 0.989 0.929 0.929 39,840 0.9287 -2.56%
2012-06-26 0 1.950 1.860 1.950 - - 0 0 - 0.979 0.934 0.979 - - 0 - 0.00%
2012-06-25 0 1.950 1.880 1.950 1.940 1.950 58,000 112,900 1.9466 0.979 0.944 0.979 0.974 0.979 115,536 0.9772 1.04%
2012-06-22 0 1.930 1.840 1.930 1.940 1.940 10,000 19,400 1.9400 0.969 0.924 0.969 0.974 0.974 19,920 0.9739 -1.03%
2012-06-21 0 1.950 1.880 1.980 1.950 1.950 100,000 195,000 1.9500 0.979 0.944 0.994 0.979 0.979 199,201 0.9789 0.00%
2012-06-20 0 1.950 1.880 1.970 1.880 1.950 6,000 11,500 1.9167 0.979 0.944 0.989 0.944 0.979 11,952 0.9622 1.56%
2012-06-19 0 1.920 1.920 1.990 1.920 1.920 10,000 19,200 1.9200 0.964 0.964 0.999 0.964 0.964 19,920 0.9639 -2.54%
2012-06-18 0 1.970 1.920 1.970 1.950 1.970 40,000 78,400 1.9600 0.989 0.964 0.989 0.979 0.989 79,680 0.9839 3.14%
2012-06-15 0 1.910 1.910 1.980 1.910 2.000 56,000 108,520 1.9379 0.959 0.959 0.994 0.959 1.004 111,552 0.9728 -3.54%
2012-06-14 0 1.980 1.900 1.980 - - 0 0 - 0.994 0.954 0.994 - - 0 - 0.00%
2012-06-13 0 1.980 1.920 1.980 - - 0 0 - 0.994 0.964 0.994 - - 0 - -0.50%
2012-06-12 0 1.990 1.880 1.990 - - 0 0 - 0.999 0.944 0.999 - - 0 - -0.50%
2012-06-11 0 2.000 1.930 2.000 1.900 2.000 40,000 77,640 1.9410 1.004 0.969 1.004 0.954 1.004 79,680 0.9744 2.56%
2012-06-08 0 1.950 1.940 1.950 1.880 1.950 134,000 258,520 1.9293 0.979 0.974 0.979 0.944 0.979 266,929 0.9685 2.63%
2012-06-07 0 1.900 1.880 1.940 1.880 1.940 50,000 96,800 1.9360 0.954 0.944 0.974 0.944 0.974 99,600 0.9719 -2.56%
2012-06-06 0 1.950 1.860 1.950 1.950 1.950 70,000 136,300 1.9471 0.979 0.934 0.979 0.979 0.979 139,441 0.9775 0.52%
2012-06-05 0 1.940 1.850 1.940 1.950 1.950 30,000 58,500 1.9500 0.974 0.929 0.974 0.979 0.979 59,760 0.9789 -0.51%
2012-06-04 0 1.950 1.830 1.950 1.950 1.950 26,000 50,700 1.9500 0.979 0.919 0.979 0.979 0.979 51,792 0.9789 0.00%
2012-06-01 0 1.950 1.830 1.980 - - 0 0 - 0.979 0.919 0.994 - - 0 - 0.00%
2012-05-31 0 1.950 1.850 1.960 1.920 1.950 54,000 103,280 1.9126 0.979 0.929 0.984 0.964 0.979 107,568 0.9601 0.00%
2012-05-30 0 1.950 1.830 1.950 - - 0 0 - 0.979 0.919 0.979 - - 0 - 0.00%
2012-05-29 0 1.950 1.910 1.970 1.850 1.950 200,000 387,460 1.9373 0.979 0.959 0.989 0.929 0.979 398,402 0.9725 8.33%
2012-05-28 0 1.800 1.760 1.850 1.760 1.850 24,000 44,120 1.8383 0.904 0.884 0.929 0.884 0.929 47,808 0.9229 2.86%
2012-05-25 0 1.750 1.740 1.850 1.740 1.800 62,000 109,900 1.7726 0.879 0.873 0.929 0.873 0.904 123,505 0.8898 -5.41%
2012-05-24 0 1.850 1.760 1.850 1.720 1.850 82,000 151,440 1.8468 0.929 0.884 0.929 0.863 0.929 163,345 0.9271 0.00%
2012-05-23 0 1.850 1.750 1.940 - - 0 0 - 0.929 0.879 0.974 - - 0 - 0.00%
2012-05-22 0 1.850 1.750 1.910 1.690 1.850 120,000 207,960 1.7330 0.929 0.879 0.959 0.848 0.929 239,041 0.8700 2.78%
2012-05-21 0 1.800 1.690 1.800 - - 0 0 - 0.904 0.848 0.904 - - 0 - 0.00%
2012-05-18 0 1.800 1.690 1.800 - - 0 0 - 0.904 0.848 0.904 - - 0 - 0.00%
2012-05-17 0 1.800 1.690 1.900 - - 0 0 - 0.904 0.848 0.954 - - 0 - 0.00%
2012-05-16 0 1.800 1.680 1.860 - - 0 0 - 0.904 0.843 0.934 - - 0 - 0.00%
2012-05-15 0 1.800 1.680 1.880 - - 0 0 - 0.904 0.843 0.944 - - 0 - 0.00%
2012-05-14 0 1.800 1.800 1.900 1.770 1.780 12,000 21,340 1.7783 0.904 0.904 0.954 0.889 0.894 23,904 0.8927 0.00%
2012-05-11 0 1.800 1.800 1.840 - - 0 0 - 0.904 0.904 0.924 - - 0 - 0.56%
2012-05-10 0 1.790 1.790 1.840 1.760 1.870 80,000 146,780 1.8348 0.899 0.899 0.924 0.884 0.939 159,361 0.9211 -3.24%
2012-05-09 0 1.850 1.850 1.940 1.840 1.950 6,000 11,480 1.9133 0.929 0.929 0.974 0.924 0.979 11,952 0.9605 -5.13%
2012-05-08 0 1.950 1.880 1.950 - - 0 0 - 0.979 0.944 0.979 - - 0 - -1.52%
2012-05-07 0 1.980 1.910 1.990 1.910 1.980 68,000 130,680 1.9218 0.994 0.959 0.999 0.959 0.994 135,457 0.9647 -1.98%
2012-05-04 0 2.020 1.980 2.020 1.960 2.020 30,000 59,340 1.9780 1.014 0.994 1.014 0.984 1.014 59,760 0.9930 2.02%
2012-05-03 0 1.980 1.950 2.080 - - 0 0 - 0.994 0.979 1.044 - - 0 - 0.00%
2012-05-02 0 1.980 1.970 2.080 1.980 2.000 86,000 170,520 1.9828 0.994 0.989 1.044 0.994 1.004 171,313 0.9954 -1.49%
2012-04-30 0 2.010 1.990 2.070 2.010 2.010 28,000 56,280 2.0100 1.009 0.999 1.039 1.009 1.009 55,776 1.0090 0.00%
2012-04-27 0 2.010 2.000 2.060 1.990 2.010 48,000 95,720 1.9942 1.009 1.004 1.034 0.999 1.009 95,616 1.0011 -0.50%
2012-04-26 0 2.020 2.010 2.020 2.020 2.030 28,000 56,660 2.0236 1.014 1.009 1.014 1.014 1.019 55,776 1.0158 -2.88%
2012-04-25 0 2.080 2.020 2.080 - - 0 0 - 1.044 1.014 1.044 - - 0 - 0.00%
2012-04-24 0 2.080 2.020 2.080 - - 0 0 - 1.044 1.014 1.044 - - 0 - -0.48%
2012-04-23 0 2.090 2.020 2.090 2.010 2.090 26,000 53,860 2.0715 1.049 1.014 1.049 1.009 1.049 51,792 1.0399 0.00%
2012-04-20 0 2.090 2.040 2.090 2.010 2.090 80,000 164,700 2.0588 1.049 1.024 1.049 1.009 1.049 159,361 1.0335 0.00%
2012-04-19 0 2.090 2.030 2.090 2.050 2.120 180,000 375,960 2.0887 1.049 1.019 1.049 1.029 1.064 358,562 1.0485 -2.34%
2012-04-18 0 2.140 2.050 2.140 2.040 2.150 92,000 188,880 2.0530 1.074 1.029 1.074 1.024 1.079 183,265 1.0306 0.94%
2012-04-17 0 2.120 2.040 2.130 2.010 2.250 70,000 149,500 2.1357 1.064 1.024 1.069 1.009 1.130 139,441 1.0721 0.00%
2012-04-16 0 2.120 2.010 2.150 - - 0 0 - 1.064 1.009 1.079 - - 0 - 0.00%
2012-04-13 0 2.120 2.040 2.170 - - 0 0 - 1.064 1.024 1.089 - - 0 - 0.00%
2012-04-12 0 2.120 2.010 2.120 - - 0 0 - 1.064 1.009 1.064 - - 0 - 0.00%
2012-04-11 0 2.120 2.010 2.190 - - 0 0 - 1.064 1.009 1.099 - - 0 - 0.00%
2012-04-10 0 2.120 2.020 2.190 - - 0 0 - 1.064 1.014 1.099 - - 0 - 0.00%
2012-04-05 0 2.120 2.060 2.180 2.120 2.140 20,000 42,680 2.1340 1.064 1.034 1.094 1.064 1.074 39,840 1.0713 0.00%
2012-04-03 0 2.120 2.070 2.140 2.120 2.120 40,000 84,800 2.1200 1.064 1.039 1.074 1.064 1.064 79,680 1.0643 0.00%
2012-04-02 0 2.120 2.070 2.120 2.040 2.120 56,000 117,100 2.0911 1.064 1.039 1.064 1.024 1.064 111,552 1.0497 5.47%
2012-03-30 0 2.010 2.010 2.060 2.000 2.090 74,000 153,460 2.0738 1.009 1.009 1.034 1.004 1.049 147,409 1.0411 0.50%
2012-03-29 0 2.000 1.940 2.000 2.000 2.000 20,000 40,000 2.0000 1.004 0.974 1.004 1.004 1.004 39,840 1.0040 -0.99%
2012-03-28 0 2.020 2.020 2.050 1.990 2.020 111,000 223,860 2.0168 1.014 1.014 1.029 0.999 1.014 221,113 1.0124 -1.46%
2012-03-27 0 2.050 2.030 2.080 1.990 2.050 158,000 316,440 2.0028 1.029 1.019 1.044 0.999 1.029 314,737 1.0054 3.02%
2012-03-26 0 1.990 1.990 2.010 1.900 2.000 322,000 630,480 1.9580 0.999 0.999 1.009 0.954 1.004 641,427 0.9829 -5.24%
2012-03-23 0 2.100 2.100 2.200 2.040 2.100 72,000 150,380 2.0886 1.054 1.054 1.104 1.024 1.054 143,425 1.0485 2.94%
2012-03-22 0 2.040 2.040 2.050 2.010 2.050 42,000 85,560 2.0371 1.024 1.024 1.029 1.009 1.029 83,664 1.0227 -2.86%
2012-03-21 0 2.100 2.070 2.130 2.090 2.100 22,000 46,180 2.0991 1.054 1.039 1.069 1.049 1.054 43,824 1.0538 -1.41%
2012-03-20 0 2.130 2.050 2.150 2.060 2.150 138,000 288,760 2.0925 1.069 1.029 1.079 1.034 1.079 274,897 1.0504 -1.84%
2012-03-19 0 2.170 2.150 2.210 - - 0 0 - 1.089 1.079 1.109 - - 0 - 0.00%
2012-03-16 0 2.170 2.170 2.220 2.150 2.150 2,000 4,300 2.1500 1.089 1.089 1.114 1.079 1.079 3,984 1.0793 -3.12%
2012-03-15 0 2.240 2.160 2.250 - - 0 0 - 1.124 1.084 1.130 - - 0 - 0.00%
2012-03-14 0 2.240 2.200 2.260 2.190 2.240 176,000 393,500 2.2358 1.124 1.104 1.135 1.099 1.124 350,593 1.1224 0.45%
2012-03-13 0 2.230 2.170 2.240 2.150 2.240 64,000 142,220 2.2222 1.119 1.089 1.124 1.079 1.124 127,489 1.1156 -0.45%
2012-03-12 0 2.240 2.150 2.250 - - 0 0 - 1.124 1.079 1.130 - - 0 - 0.00%
2012-03-09 0 2.240 2.170 2.240 2.170 2.260 54,000 118,640 2.1970 1.124 1.089 1.124 1.089 1.135 107,568 1.1029 3.23%
2012-03-08 0 2.170 2.160 2.170 2.150 2.170 104,000 224,420 2.1579 1.089 1.084 1.089 1.079 1.089 207,169 1.0833 -0.46%
2012-03-07 0 2.180 2.140 2.210 2.160 2.180 130,000 283,000 2.1769 1.094 1.074 1.109 1.084 1.094 258,961 1.0928 0.00%
2012-03-06 0 2.180 2.160 2.220 - - 0 0 - 1.094 1.084 1.114 - - 0 - 0.00%
2012-03-05 0 2.180 2.180 2.240 2.180 2.180 66,000 143,880 2.1800 1.094 1.094 1.124 1.094 1.094 131,473 1.0944 -2.68%
2012-03-02 0 2.240 2.190 2.240 2.180 2.240 120,000 262,800 2.1900 1.124 1.099 1.124 1.094 1.124 239,041 1.0994 2.75%
2012-03-01 0 2.180 2.180 2.200 2.180 2.250 86,000 191,640 2.2284 1.094 1.094 1.104 1.094 1.130 171,313 1.1187 -3.11%
2012-02-29 0 2.250 2.250 2.260 2.210 2.310 80,000 180,040 2.2505 1.130 1.130 1.135 1.109 1.160 159,361 1.1298 0.45%
2012-02-28 0 2.240 2.190 2.240 2.240 2.250 44,000 98,580 2.2405 1.124 1.099 1.124 1.124 1.130 87,648 1.1247 -0.44%
2012-02-27 0 2.250 2.220 2.250 2.250 2.290 154,000 347,180 2.2544 1.130 1.114 1.130 1.130 1.150 306,769 1.1317 0.00%
2012-02-24 0 2.250 2.220 2.250 2.210 2.250 222,000 493,440 2.2227 1.130 1.114 1.130 1.109 1.130 442,226 1.1158 2.27%
2012-02-23 0 2.200 2.200 2.230 2.180 2.200 38,000 83,520 2.1979 1.104 1.104 1.119 1.094 1.104 75,696 1.1034 0.46%
2012-02-22 0 2.190 2.190 2.220 2.170 2.220 96,000 210,500 2.1927 1.099 1.099 1.114 1.089 1.114 191,233 1.1008 -0.45%
2012-02-21 0 2.200 2.170 2.210 2.140 2.230 99,000 215,220 2.1739 1.104 1.089 1.109 1.074 1.119 197,209 1.0913 0.46%
2012-02-20 0 2.190 2.180 2.200 2.190 2.250 296,000 656,040 2.2164 1.099 1.094 1.104 1.099 1.130 589,634 1.1126 -0.45%
2012-02-17 0 2.200 2.200 2.220 2.200 2.220 148,000 326,740 2.2077 1.104 1.104 1.114 1.104 1.114 294,817 1.1083 -2.22%
2012-02-16 0 2.250 2.230 2.250 2.250 2.250 12,000 27,000 2.2500 1.130 1.119 1.130 1.130 1.130 23,904 1.1295 0.00%
2012-02-15 0 2.250 2.250 2.260 2.210 2.250 102,000 228,120 2.2365 1.130 1.130 1.135 1.109 1.130 203,185 1.1227 2.27%
2012-02-14 0 2.200 2.200 2.240 2.200 2.240 201,000 444,770 2.2128 1.104 1.104 1.124 1.104 1.124 400,394 1.1108 -3.08%
2012-02-13 0 2.270 2.250 2.270 2.250 2.270 26,000 58,640 2.2554 1.140 1.130 1.140 1.130 1.140 51,792 1.1322 0.44%
2012-02-10 0 2.260 2.240 2.260 2.250 2.280 156,000 353,440 2.2656 1.135 1.124 1.135 1.130 1.145 310,753 1.1374 -1.31%
2012-02-09 0 2.290 2.280 2.300 2.250 2.300 388,000 880,800 2.2701 1.150 1.145 1.155 1.130 1.155 772,899 1.1396 -0.43%
2012-02-08 0 2.300 2.290 2.300 2.230 2.300 124,000 280,980 2.2660 1.155 1.150 1.155 1.119 1.155 247,009 1.1375 0.88%
2012-02-07 0 2.280 2.260 2.280 2.280 2.310 112,000 257,480 2.2989 1.145 1.135 1.145 1.145 1.160 223,105 1.1541 -1.30%
2012-02-06 0 2.310 2.310 2.330 2.280 2.370 683,600 1,581,824 2.3140 1.160 1.160 1.170 1.145 1.190 1,361,737 1.1616 -3.35%
2012-02-03 0 2.390 2.350 2.390 2.330 2.390 23,000 54,020 2.3487 1.200 1.180 1.200 1.170 1.200 45,816 1.1791 1.70%
2012-02-02 0 2.350 2.350 2.430 2.300 2.330 110,000 254,560 2.3142 1.180 1.180 1.220 1.155 1.170 219,121 1.1617 1.29%
2012-02-01 0 2.320 2.290 2.320 2.290 2.330 50,000 115,520 2.3104 1.165 1.150 1.165 1.150 1.170 99,600 1.1598 -0.43%
2012-01-31 0 2.330 2.270 2.350 2.330 2.360 1,059,000 2,489,000 2.3503 1.170 1.140 1.180 1.170 1.185 2,109,537 1.1799 -2.92%
2012-01-30 0 2.400 2.370 2.420 2.350 2.480 72,000 170,540 2.3686 1.205 1.190 1.215 1.180 1.245 143,425 1.1891 -2.04%
2012-01-27 0 2.450 2.370 2.450 - - 0 0 - 1.230 1.190 1.230 - - 0 - -0.41%
2012-01-26 0 2.460 2.400 2.460 2.390 2.460 66,000 160,480 2.4315 1.235 1.205 1.235 1.200 1.235 131,473 1.2206 4.68%
2012-01-20 0 2.350 2.340 2.350 2.290 2.350 122,000 281,920 2.3108 1.180 1.175 1.180 1.150 1.180 243,025 1.1600 1.73%
2012-01-19 0 2.310 2.310 2.370 2.310 2.360 6,000 14,060 2.3433 1.160 1.160 1.190 1.160 1.185 11,952 1.1764 0.43%
2012-01-18 0 2.300 2.300 2.350 2.300 2.350 50,000 116,360 2.3272 1.155 1.155 1.180 1.155 1.180 99,600 1.1683 -2.54%
2012-01-17 0 2.360 2.300 2.360 2.170 2.360 134,000 309,000 2.3060 1.185 1.155 1.185 1.089 1.185 266,929 1.1576 5.36%
2012-01-16 0 2.240 2.230 2.280 2.230 2.300 72,000 161,840 2.2478 1.124 1.119 1.145 1.119 1.155 143,425 1.1284 -3.03%
2012-01-13 0 2.310 2.300 2.380 2.300 2.360 40,000 93,680 2.3420 1.160 1.155 1.195 1.155 1.185 79,680 1.1757 -2.53%
2012-01-12 0 2.370 2.300 2.380 2.360 2.380 22,000 52,040 2.3655 1.190 1.155 1.195 1.185 1.195 43,824 1.1875 0.42%
2012-01-11 0 2.360 2.280 2.370 2.260 2.360 96,000 221,640 2.3088 1.185 1.145 1.190 1.135 1.185 191,233 1.1590 4.89%
2012-01-10 0 2.250 2.220 2.270 2.220 2.250 38,000 84,660 2.2279 1.130 1.114 1.140 1.114 1.130 75,696 1.1184 0.90%
2012-01-09 0 2.230 2.200 2.250 2.170 2.230 28,000 60,940 2.1764 1.119 1.104 1.130 1.089 1.119 55,776 1.0926 2.76%
2012-01-06 0 2.170 2.160 2.250 2.170 2.170 16,000 34,720 2.1700 1.089 1.084 1.130 1.089 1.089 31,872 1.0894 -2.25%
2012-01-05 0 2.220 2.190 2.250 2.160 2.270 72,000 159,980 2.2219 1.114 1.099 1.130 1.084 1.140 143,425 1.1154 -3.06%
2012-01-04 0 2.290 2.240 2.300 2.240 2.290 118,000 265,860 2.2531 1.150 1.124 1.155 1.124 1.150 235,057 1.1310 4.09%
2012-01-03 0 2.200 2.200 2.250 2.200 2.250 32,000 70,500 2.2031 1.104 1.104 1.130 1.104 1.130 63,744 1.1060 -2.22%
2011-12-30 0 2.250 2.200 2.250 2.180 2.250 80,000 175,380 2.1923 1.130 1.104 1.130 1.094 1.130 159,361 1.1005 -0.44%
2011-12-29 0 2.260 2.180 2.270 - - 0 0 - 1.135 1.094 1.140 - - 0 - 0.00%
2011-12-28 0 2.260 2.210 2.260 2.170 2.260 74,000 164,140 2.2181 1.135 1.109 1.135 1.089 1.135 147,409 1.1135 -2.16%
2011-12-23 0 2.310 2.290 2.310 2.280 2.310 66,000 150,980 2.2876 1.160 1.150 1.160 1.145 1.160 131,473 1.1484 0.87%
2011-12-22 0 2.290 2.260 2.290 2.230 2.300 113,500 256,705 2.2617 1.150 1.135 1.150 1.119 1.155 226,093 1.1354 2.23%
2011-12-21 0 2.240 2.240 2.260 2.160 2.270 152,000 339,360 2.2326 1.124 1.124 1.135 1.084 1.140 302,785 1.1208 1.82%
2011-12-20 0 2.200 2.140 2.200 2.130 2.330 756,000 1,671,060 2.2104 1.104 1.074 1.104 1.069 1.170 1,505,958 1.1096 -5.58%
2011-12-19 0 2.330 2.340 2.350 2.230 2.560 974,000 2,289,380 2.3505 1.170 1.175 1.180 1.119 1.285 1,940,216 1.1800 -8.98%
2011-12-16 0 2.560 2.560 2.580 2.500 2.880 754,000 2,008,580 2.6639 1.285 1.285 1.295 1.255 1.446 1,501,974 1.3373 -12.63%
2011-12-15 0 2.930 2.840 2.950 - - 0 0 - 1.471 1.426 1.481 - - 0 - 0.00%
2011-12-14 0 2.930 2.890 2.930 2.870 2.950 40,000 115,940 2.8985 1.471 1.451 1.471 1.441 1.481 79,680 1.4551 -1.35%
2011-12-13 0 2.970 2.930 2.970 2.910 2.990 18,000 53,380 2.9656 1.491 1.471 1.491 1.461 1.501 35,856 1.4887 0.00%
2011-12-12 0 2.970 2.930 2.970 2.900 2.970 40,000 116,520 2.9130 1.491 1.471 1.491 1.456 1.491 79,680 1.4623 -1.33%
2011-12-09 0 3.010 2.900 3.010 2.900 3.060 157,004 467,781 2.9794 1.511 1.456 1.511 1.456 1.536 312,753 1.4957 -1.95%
2011-12-08 0 3.070 3.020 3.070 3.000 3.100 102,966 314,487 3.0543 1.541 1.516 1.541 1.506 1.556 205,109 1.5333 0.00%
2011-12-07 0 3.070 3.000 3.070 3.000 3.070 10,030 30,308 3.0217 1.541 1.506 1.541 1.506 1.541 19,980 1.5169 0.66%
2011-12-06 0 3.050 3.010 3.050 3.000 3.090 42,000 128,080 3.0495 1.531 1.511 1.531 1.506 1.551 83,664 1.5309 0.00%
2011-12-05 0 3.050 2.990 3.060 3.050 3.050 34,000 103,700 3.0500 1.531 1.501 1.536 1.531 1.531 67,728 1.5311 0.00%
2011-12-02 0 3.050 3.000 3.050 3.070 3.070 8,000 24,560 3.0700 1.531 1.506 1.531 1.541 1.541 15,936 1.5412 -0.65%
2011-12-01 0 3.070 3.010 3.070 3.000 3.150 314,000 970,780 3.0917 1.541 1.511 1.541 1.506 1.581 625,491 1.5520 3.72%
2011-11-30 0 2.960 3.010 3.020 2.950 3.030 70,000 209,120 2.9874 1.486 1.511 1.516 1.481 1.521 139,441 1.4997 -2.31%
2011-11-29 0 3.030 2.960 3.030 2.960 3.030 28,000 83,800 2.9929 1.521 1.486 1.521 1.486 1.521 55,776 1.5024 -0.66%
2011-11-28 0 3.050 2.950 3.050 - - 0 0 - 1.531 1.481 1.531 - - 0 - -0.33%
2011-11-25 0 3.060 2.960 3.070 2.950 3.060 276,000 839,920 3.0432 1.536 1.486 1.541 1.481 1.536 549,794 1.5277 -0.33%
2011-11-24 0 3.070 2.970 3.070 2.950 3.070 444,000 1,331,880 2.9997 1.541 1.491 1.541 1.481 1.541 884,452 1.5059 7.72%
2011-11-23 0 2.850 2.860 2.880 2.820 2.880 14,000 39,800 2.8429 1.431 1.436 1.446 1.416 1.446 27,888 1.4271 -3.06%
2011-11-22 0 2.940 2.870 2.950 2.870 2.940 52,000 150,120 2.8869 1.476 1.441 1.481 1.441 1.476 103,584 1.4493 -1.01%
2011-11-21 0 2.970 2.940 2.970 2.920 3.000 14,000 41,100 2.9357 1.491 1.476 1.491 1.466 1.506 27,888 1.4737 -1.66%
2011-11-18 0 3.020 2.960 3.020 2.900 3.070 374,000 1,127,320 3.0142 1.516 1.486 1.516 1.456 1.541 745,011 1.5132 1.00%
2011-11-17 0 2.990 2.930 2.990 2.830 3.040 612,000 1,820,560 2.9748 1.501 1.471 1.501 1.421 1.526 1,219,109 1.4934 3.10%
2011-11-16 0 2.900 2.870 2.900 2.870 2.900 12,000 34,680 2.8900 1.456 1.441 1.456 1.441 1.456 23,904 1.4508 -2.68%
2011-11-15 0 2.980 2.940 2.980 2.940 3.060 152,000 458,660 3.0175 1.496 1.476 1.496 1.476 1.536 302,785 1.5148 1.02%
2011-11-14 0 2.950 2.890 2.970 2.870 2.980 152,000 445,880 2.9334 1.481 1.451 1.491 1.441 1.496 302,785 1.4726 -1.01%
2011-11-11 0 2.980 2.940 2.980 2.950 3.030 82,000 248,100 3.0256 1.496 1.476 1.496 1.481 1.521 163,345 1.5189 2.76%
2011-11-10 0 2.900 2.870 2.930 2.870 2.900 44,000 127,540 2.8986 1.456 1.441 1.471 1.441 1.456 87,648 1.4551 -3.01%
2011-11-09 0 2.990 2.970 2.990 3.000 3.040 72,000 217,920 3.0267 1.501 1.491 1.501 1.506 1.526 143,425 1.5194 1.01%
2011-11-08 0 2.960 2.880 2.960 2.870 3.050 198,000 588,880 2.9741 1.486 1.446 1.486 1.441 1.531 394,418 1.4930 0.00%
2011-11-07 0 2.960 2.850 2.950 2.840 2.970 60,000 171,160 2.8527 1.486 1.431 1.481 1.426 1.491 119,521 1.4321 -1.00%
2011-11-04 0 2.990 2.860 2.990 2.860 3.000 56,000 164,300 2.9339 1.501 1.436 1.501 1.436 1.506 111,552 1.4728 0.34%
2011-11-03 0 2.980 2.930 2.980 - - 1,000 2,800 2.8000 1.496 1.471 1.496 - - 1,992 1.4056 -0.33%
2011-11-02 0 2.990 2.950 2.990 2.950 2.990 16,000 47,280 2.9550 1.501 1.481 1.501 1.481 1.501 31,872 1.4834 1.36%
2011-11-01 0 2.950 2.830 2.950 2.840 2.950 78,000 223,160 2.8610 1.481 1.421 1.481 1.426 1.481 155,377 1.4363 -1.67%
2011-10-31 0 3.000 2.900 3.000 3.000 3.000 2,000 6,000 3.0000 1.506 1.456 1.506 1.506 1.506 3,984 1.5060 0.00%
2011-10-28 0 3.000 2.940 3.000 2.960 3.090 40,000 119,860 2.9965 1.506 1.476 1.506 1.486 1.551 79,680 1.5043 -0.66%
2011-10-27 0 3.020 2.930 3.020 3.000 3.050 68,000 205,540 3.0226 1.516 1.471 1.516 1.506 1.531 135,457 1.5174 3.42%
2011-10-26 0 2.920 2.880 2.920 2.920 3.000 30,000 88,700 2.9567 1.466 1.446 1.466 1.466 1.506 59,760 1.4843 0.00%
2011-10-25 0 2.920 2.920 2.990 2.880 2.920 28,000 80,960 2.8914 1.466 1.466 1.501 1.446 1.466 55,776 1.4515 -2.99%
2011-10-24 0 3.010 3.010 3.050 3.010 3.050 62,000 189,840 3.0619 1.511 1.511 1.531 1.511 1.531 123,505 1.5371 -0.66%
2011-10-21 0 3.030 3.000 3.030 3.000 3.070 106,000 322,080 3.0385 1.521 1.506 1.521 1.506 1.541 211,153 1.5253 0.33%
2011-10-20 0 3.020 2.980 3.020 2.900 3.070 194,042 580,961 2.9940 1.516 1.496 1.516 1.456 1.541 386,533 1.5030 -2.58%
2011-10-19 0 3.100 2.920 3.110 3.000 3.100 242,000 736,360 3.0428 1.556 1.466 1.561 1.506 1.556 482,066 1.5275 4.73%
2011-10-18 0 2.960 2.900 2.960 2.900 2.980 56,000 164,920 2.9450 1.486 1.456 1.486 1.456 1.496 111,552 1.4784 -3.58%
2011-10-17 0 3.070 3.000 3.070 2.830 3.070 52,000 153,180 2.9458 1.541 1.506 1.541 1.421 1.541 103,584 1.4788 -0.65%
2011-10-14 0 3.090 2.900 3.090 - - 0 0 - 1.551 1.456 1.551 - - 0 - -0.32%
2011-10-13 0 3.100 3.060 3.100 3.000 3.200 90,000 279,840 3.1093 1.556 1.536 1.556 1.506 1.606 179,281 1.5609 -0.64%
2011-10-12 0 3.120 3.080 3.120 2.980 3.180 94,000 288,040 3.0643 1.566 1.546 1.566 1.496 1.596 187,249 1.5383 5.05%
2011-10-11 0 2.970 2.840 2.980 2.880 2.990 52,000 152,620 2.9350 1.491 1.426 1.496 1.446 1.501 103,584 1.4734 5.32%
2011-10-10 0 2.820 2.820 2.920 2.800 2.850 66,000 188,560 2.8570 1.416 1.416 1.466 1.406 1.431 131,473 1.4342 -6.00%
2011-10-07 0 3.000 2.900 3.020 2.900 3.080 40,000 117,620 2.9405 1.506 1.456 1.516 1.456 1.546 79,680 1.4761 0.33%
2011-10-06 0 2.990 2.960 3.000 2.880 3.060 70,000 208,800 2.9829 1.501 1.486 1.506 1.446 1.536 139,441 1.4974 2.40%
2011-10-04 0 2.920 2.830 2.920 2.800 2.950 246,000 712,980 2.8983 1.466 1.421 1.466 1.406 1.481 490,034 1.4550 6.18%
2011-10-03 0 2.850 2.820 2.850 2.800 2.850 287,000 812,530 2.8311 1.381 1.366 1.381 1.356 1.381 592,496 1.3714 -3.06%
2011-09-30 0 2.940 2.920 2.950 2.920 2.940 112,000 328,720 2.9350 1.424 1.414 1.429 1.414 1.424 231,218 1.4217 0.00%
2011-09-28 0 2.940 2.870 2.970 2.890 2.950 88,000 257,160 2.9223 1.424 1.390 1.439 1.400 1.429 181,671 1.4155 0.00%
2011-09-27 0 2.940 2.850 2.950 2.740 2.950 282,000 814,200 2.8872 1.424 1.381 1.429 1.327 1.429 582,173 1.3986 6.91%
2011-09-26 0 2.750 2.650 2.750 2.630 2.790 114,000 307,320 2.6958 1.332 1.284 1.332 1.274 1.351 235,347 1.3058 -1.79%
2011-09-23 0 2.800 2.730 2.820 2.670 2.820 276,000 754,260 2.7328 1.356 1.322 1.366 1.293 1.366 569,787 1.3238 -2.44%
2011-09-22 0 2.870 2.870 2.950 2.840 2.870 116,000 332,680 2.8679 1.390 1.390 1.429 1.376 1.390 239,476 1.3892 -5.90%
2011-09-21 0 3.050 3.020 3.080 2.880 3.050 306,000 904,160 2.9548 1.477 1.463 1.492 1.395 1.477 631,720 1.4313 0.66%
2011-09-20 0 3.030 2.970 3.040 2.900 3.050 121,000 358,240 2.9607 1.468 1.439 1.473 1.405 1.477 249,798 1.4341 -0.66%
2011-09-19 0 3.050 3.050 3.100 2.990 3.060 128,000 388,820 3.0377 1.477 1.477 1.502 1.448 1.482 264,249 1.4714 -2.87%
2011-09-16 0 3.140 3.060 3.150 3.070 3.140 60,000 185,240 3.0873 1.521 1.482 1.526 1.487 1.521 123,867 1.4955 2.28%
2011-09-15 0 3.070 3.070 3.130 3.060 3.090 68,000 208,760 3.0700 1.487 1.487 1.516 1.482 1.497 140,382 1.4871 -0.97%
2011-09-14 0 3.100 3.060 3.100 3.050 3.100 116,000 355,480 3.0645 1.502 1.482 1.502 1.477 1.502 239,476 1.4844 -1.59%
2011-09-12 0 3.150 3.100 3.200 3.100 3.150 54,000 168,940 3.1285 1.526 1.502 1.550 1.502 1.526 111,480 1.5154 -4.55%
2011-09-09 0 3.300 3.200 3.310 3.230 3.310 44,000 143,340 3.2577 1.598 1.550 1.603 1.565 1.603 90,836 1.5780 0.30%
2011-09-08 0 3.290 3.220 3.290 3.210 3.290 78,000 251,500 3.2244 1.594 1.560 1.594 1.555 1.594 161,027 1.5619 1.86%
2011-09-07 0 3.230 3.220 3.230 3.100 3.230 124,000 395,460 3.1892 1.565 1.560 1.565 1.502 1.565 255,991 1.5448 1.25%
2011-09-06 0 3.190 3.130 3.190 - - 0 0 - 1.545 1.516 1.545 - - 0 - -0.31%
2011-09-05 0 3.200 3.120 3.200 3.150 3.200 32,000 101,320 3.1663 1.550 1.511 1.550 1.526 1.550 66,062 1.5337 -1.23%
2011-09-02 0 3.240 3.220 3.240 3.200 3.250 42,000 136,000 3.2381 1.569 1.560 1.569 1.550 1.574 86,707 1.5685 -1.22%
2011-09-01 0 3.280 3.260 3.280 3.250 3.350 120,000 394,540 3.2878 1.589 1.579 1.589 1.574 1.623 247,733 1.5926 1.23%
2011-08-31 0 3.240 3.220 3.240 3.170 3.240 84,000 271,560 3.2329 1.569 1.560 1.569 1.536 1.569 173,413 1.5660 0.62%
2011-08-30 0 3.220 3.190 3.220 3.140 3.220 108,000 345,100 3.1954 1.560 1.545 1.560 1.521 1.560 222,960 1.5478 2.55%
2011-08-29 0 3.140 3.090 3.140 2.900 3.140 66,000 200,120 3.0321 1.521 1.497 1.521 1.405 1.521 136,253 1.4687 2.95%
2011-08-26 0 3.050 3.010 3.050 2.980 3.050 6,000 18,020 3.0033 1.477 1.458 1.477 1.443 1.477 12,387 1.4548 -1.29%
2011-08-25 0 3.090 3.020 3.090 2.960 3.090 274,000 822,060 3.0002 1.497 1.463 1.497 1.434 1.497 565,658 1.4533 1.31%
2011-08-24 0 3.050 2.930 3.050 2.940 3.050 18,000 53,300 2.9611 1.477 1.419 1.477 1.424 1.477 37,160 1.4343 1.67%
2011-08-23 0 3.000 2.930 3.030 2.900 3.020 10,000 29,640 2.9640 1.453 1.419 1.468 1.405 1.463 20,644 1.4357 2.04%
2011-08-22 0 2.940 2.810 2.950 2.720 3.000 132,000 385,300 2.9189 1.424 1.361 1.429 1.318 1.453 272,507 1.4139 -2.33%
2011-08-19 0 3.010 3.000 3.080 3.010 3.080 120,000 367,260 3.0605 1.458 1.453 1.492 1.458 1.492 247,733 1.4825 -5.64%
2011-08-18 0 3.190 3.120 3.190 3.100 3.190 230,000 721,620 3.1375 1.545 1.511 1.545 1.502 1.545 474,822 1.5198 -0.31%
2011-08-17 0 3.200 3.140 3.210 3.150 3.240 113,498 363,673 3.2042 1.550 1.521 1.555 1.526 1.569 234,310 1.5521 -2.44%
2011-08-16 0 3.280 3.250 3.280 3.170 3.290 144,000 465,520 3.2328 1.589 1.574 1.589 1.536 1.594 297,280 1.5659 0.31%
2011-08-15 0 3.270 3.250 3.270 3.180 3.300 72,000 234,760 3.2606 1.584 1.574 1.584 1.540 1.598 148,640 1.5794 -0.30%
2011-08-12 0 3.280 3.280 3.300 3.220 3.300 368,000 1,208,480 3.2839 1.589 1.589 1.598 1.560 1.598 759,716 1.5907 1.86%
2011-08-11 0 3.220 3.220 3.290 3.100 3.260 272,000 870,380 3.1999 1.560 1.560 1.594 1.502 1.579 561,529 1.5500 -2.42%
2011-08-10 0 3.300 3.270 3.300 3.180 3.400 874,000 2,883,420 3.2991 1.598 1.584 1.598 1.540 1.647 1,804,325 1.5981 12.63%
2011-08-09 0 2.930 2.900 3.000 2.720 3.020 378,000 1,101,790 2.9148 1.419 1.405 1.453 1.318 1.463 780,360 1.4119 -2.33%
2011-08-08 0 3.000 3.000 3.020 2.910 3.020 442,000 1,323,510 2.9944 1.453 1.453 1.463 1.410 1.463 912,485 1.4504 0.00%
2011-08-05 0 3.000 3.000 3.010 2.750 3.020 700,000 2,090,760 2.9868 1.453 1.453 1.458 1.332 1.463 1,445,112 1.4468 -0.66%
2011-08-04 0 3.020 3.020 3.060 2.920 3.010 26,000 77,960 2.9985 1.463 1.463 1.482 1.414 1.458 53,676 1.4524 3.78%
2011-08-03 0 2.910 2.910 3.050 2.910 3.030 40,000 120,240 3.0060 1.410 1.410 1.477 1.410 1.468 82,578 1.4561 -4.59%
2011-08-02 0 3.050 3.050 3.090 3.010 3.050 30,000 91,100 3.0367 1.477 1.477 1.497 1.458 1.477 61,933 1.4709 0.66%
2011-08-01 0 3.030 3.030 3.040 2.980 3.060 108,000 329,280 3.0489 1.468 1.468 1.473 1.443 1.482 222,960 1.4769 0.66%
2011-07-29 0 3.010 3.010 3.050 3.000 3.030 528,000 1,585,620 3.0031 1.458 1.458 1.477 1.453 1.468 1,090,027 1.4547 0.00%
2011-07-28 0 3.010 3.000 3.080 2.920 3.010 198,000 593,280 2.9964 1.458 1.453 1.492 1.414 1.458 408,760 1.4514 3.08%
2011-07-27 0 2.920 2.920 2.950 2.920 3.000 16,000 47,420 2.9638 1.414 1.414 1.429 1.414 1.453 33,031 1.4356 0.69%
2011-07-26 0 2.900 2.900 3.000 2.900 2.900 8,000 23,200 2.9000 1.405 1.405 1.453 1.405 1.405 16,516 1.4047 -1.36%
2011-07-25 0 2.940 2.940 3.000 2.940 2.940 22,000 64,680 2.9400 1.424 1.424 1.453 1.424 1.424 45,418 1.4241 0.00%
2011-07-22 0 2.940 2.940 3.020 2.860 3.060 38,000 114,660 3.0174 1.424 1.424 1.463 1.385 1.482 78,449 1.4616 0.34%
2011-07-21 0 2.930 2.890 3.030 2.830 2.960 184,000 537,720 2.9224 1.419 1.400 1.468 1.371 1.434 379,858 1.4156 -1.35%
2011-07-20 0 2.970 2.970 3.040 2.960 3.070 170,000 516,460 3.0380 1.439 1.439 1.473 1.434 1.487 350,956 1.4716 1.71%
2011-07-19 0 2.920 2.840 3.010 - - 0 0 - 1.414 1.376 1.458 - - 0 - 0.00%
2011-07-18 0 2.920 2.850 2.920 - - 0 0 - 1.414 1.381 1.414 - - 0 - 0.00%
2011-07-15 0 2.920 2.920 3.000 2.920 2.950 164,000 483,060 2.9455 1.414 1.414 1.453 1.414 1.429 338,569 1.4268 1.39%
2011-07-14 0 2.880 2.830 2.880 2.900 2.900 10,000 29,000 2.9000 1.395 1.371 1.395 1.405 1.405 20,644 1.4047 -1.37%
2011-07-13 0 2.920 2.920 2.980 2.900 2.960 28,000 81,960 2.9271 1.414 1.414 1.443 1.405 1.434 57,804 1.4179 1.74%
2011-07-12 0 2.870 2.850 2.900 2.780 2.900 122,000 344,520 2.8239 1.390 1.381 1.405 1.347 1.405 251,862 1.3679 1.06%
2011-07-11 0 2.840 2.840 2.930 2.840 2.920 56,000 160,520 2.8664 1.376 1.376 1.419 1.376 1.414 115,609 1.3885 -4.70%
2011-07-08 0 2.980 2.950 3.010 2.980 2.980 6,000 17,880 2.9800 1.443 1.429 1.458 1.443 1.443 12,387 1.4435 0.00%
2011-07-07 0 2.980 2.960 3.000 2.960 3.000 68,000 203,720 2.9959 1.443 1.434 1.453 1.434 1.453 140,382 1.4512 -0.67%
2011-07-06 0 3.000 3.000 3.030 2.990 3.020 62,000 186,340 3.0055 1.453 1.453 1.468 1.448 1.463 127,996 1.4558 -0.66%
2011-07-05 0 3.020 3.020 3.100 3.000 3.000 6,000 18,000 3.0000 1.463 1.463 1.502 1.453 1.453 12,387 1.4532 -0.98%
2011-07-04 0 3.050 3.020 3.100 3.020 3.150 46,000 140,620 3.0570 1.477 1.463 1.502 1.463 1.526 94,964 1.4808 0.00%
2011-06-30 0 3.050 2.990 3.070 2.990 3.070 96,500 290,320 3.0085 1.477 1.448 1.487 1.448 1.487 199,219 1.4573 3.39%
2011-06-29 0 2.950 2.940 2.990 2.950 2.960 34,000 100,460 2.9547 1.429 1.424 1.448 1.429 1.434 70,191 1.4312 -0.34%
2011-06-28 0 2.960 2.910 2.980 2.960 3.000 10,000 29,800 2.9800 1.434 1.410 1.443 1.434 1.453 20,644 1.4435 -1.00%
2011-06-27 0 2.990 2.980 3.040 2.970 3.100 184,500 561,590 3.0438 1.448 1.443 1.473 1.439 1.502 380,890 1.4744 -1.64%
2011-06-24 0 3.040 3.000 3.040 2.950 3.050 103,000 309,040 3.0004 1.473 1.453 1.473 1.429 1.477 212,638 1.4534 3.05%
2011-06-23 0 2.950 2.950 3.000 2.930 3.040 85,000 256,140 3.0134 1.429 1.429 1.453 1.419 1.473 175,478 1.4597 -1.67%
2011-06-22 0 3.000 2.920 3.020 2.890 3.030 166,000 498,140 3.0008 1.453 1.414 1.463 1.400 1.468 342,698 1.4536 4.17%
2011-06-21 0 2.880 2.840 2.880 2.810 2.900 50,000 141,840 2.8368 1.395 1.376 1.395 1.361 1.405 103,222 1.3741 1.05%
2011-06-20 0 2.850 2.830 2.880 2.800 2.950 212,000 610,400 2.8792 1.381 1.371 1.395 1.356 1.429 437,662 1.3947 -3.72%
2011-06-17 0 2.960 2.950 3.090 2.960 3.190 146,000 436,280 2.9882 1.434 1.429 1.497 1.434 1.545 301,409 1.4475 -3.58%
2011-06-16 0 3.070 3.020 3.070 3.000 3.100 128,000 388,020 3.0314 1.487 1.463 1.487 1.453 1.502 264,249 1.4684 -2.54%
2011-06-15 0 3.150 3.100 3.150 3.080 3.150 28,000 86,540 3.0907 1.526 1.502 1.526 1.492 1.526 57,804 1.4971 2.94%
2011-06-14 0 3.060 3.060 3.150 3.060 3.170 98,000 305,960 3.1220 1.482 1.482 1.526 1.482 1.536 202,316 1.5123 -3.47%
2011-06-13 0 3.170 3.100 3.170 3.100 3.170 24,000 75,520 3.1467 1.536 1.502 1.536 1.502 1.536 49,547 1.5242 -0.94%
2011-06-10 0 3.200 3.140 3.200 3.130 3.220 242,000 773,360 3.1957 1.550 1.521 1.550 1.516 1.560 499,596 1.5480 0.00%
2011-06-09 0 3.200 3.140 3.200 3.150 3.280 288,000 922,380 3.2027 1.550 1.521 1.550 1.526 1.589 594,560 1.5514 -2.14%
2011-06-08 0 3.270 3.190 3.270 3.130 3.340 1,014,000 3,331,620 3.2856 1.584 1.545 1.584 1.516 1.618 2,093,347 1.5915 -0.30%
2011-06-07 0 3.280 3.280 3.290 3.070 3.280 1,253,000 3,954,720 3.1562 1.589 1.589 1.594 1.487 1.589 2,586,750 1.5288 7.54%
2011-06-03 0 3.050 3.010 3.050 3.010 3.070 60,000 182,720 3.0453 1.477 1.458 1.477 1.458 1.487 123,867 1.4751 1.33%
2011-06-02 0 3.010 2.970 3.010 2.970 3.030 98,000 294,800 3.0082 1.458 1.439 1.458 1.439 1.468 202,316 1.4571 0.00%
2011-06-01 0 3.010 3.000 3.010 3.000 3.100 202,000 616,960 3.0543 1.458 1.453 1.458 1.453 1.502 417,018 1.4795 -2.90%
2011-05-31 0 3.100 3.030 3.100 3.020 3.120 34,500 106,260 3.0800 1.502 1.468 1.502 1.463 1.511 71,223 1.4919 0.98%
2011-05-30 0 3.070 3.030 3.070 3.020 3.140 206,000 628,220 3.0496 1.487 1.468 1.487 1.463 1.521 425,276 1.4772 -1.29%
2011-05-27 0 3.110 3.090 3.110 3.090 3.130 114,000 354,980 3.1139 1.506 1.497 1.506 1.497 1.516 235,347 1.5083 -0.96%
2011-05-26 0 3.140 3.110 3.140 3.070 3.180 110,000 343,480 3.1225 1.521 1.506 1.521 1.487 1.540 227,089 1.5125 -0.32%
2011-05-25 0 3.150 3.110 3.150 3.090 3.180 250,000 781,200 3.1248 1.526 1.506 1.526 1.497 1.540 516,111 1.5136 0.32%
2011-05-24 0 3.140 3.110 3.140 3.100 3.150 354,500 1,113,075 3.1398 1.521 1.506 1.521 1.502 1.526 731,846 1.5209 1.62%
2011-05-23 0 3.090 3.070 3.090 3.060 3.140 756,000 2,344,960 3.1018 1.497 1.487 1.497 1.482 1.521 1,560,720 1.5025 0.65%
2011-05-20 0 3.070 3.070 3.090 2.960 3.130 977,590 2,971,089 3.0392 1.487 1.487 1.497 1.434 1.516 2,018,181 1.4722 9.25%
2011-05-19 0 2.810 2.810 2.880 2.810 3.000 161,000 472,420 2.9343 1.361 1.361 1.395 1.361 1.453 332,376 1.4213 1.08%
2011-05-18 0 2.780 2.770 2.870 2.720 2.800 18,000 50,140 2.7856 1.347 1.342 1.390 1.318 1.356 37,160 1.3493 -1.77%
2011-05-17 0 2.830 2.760 2.830 2.830 2.830 10,000 28,300 2.8300 1.371 1.337 1.371 1.371 1.371 20,644 1.3708 1.07%
2011-05-16 0 2.800 2.800 2.830 2.730 2.840 236,000 656,760 2.7829 1.356 1.356 1.371 1.322 1.376 487,209 1.3480 -2.44%
2011-05-13 0 2.870 2.870 2.900 2.850 2.850 12,000 34,200 2.8500 1.390 1.390 1.405 1.381 1.381 24,773 1.3805 -0.35%
2011-05-12 0 2.880 2.860 2.890 2.880 2.900 22,000 63,400 2.8818 1.395 1.385 1.400 1.395 1.405 45,418 1.3959 -0.69%
2011-05-11 0 2.900 2.880 2.900 2.830 2.920 96,000 276,720 2.8825 1.405 1.395 1.405 1.371 1.414 198,187 1.3963 0.00%
2011-05-09 0 2.900 2.880 2.900 2.820 2.960 112,000 326,220 2.9127 1.405 1.395 1.405 1.366 1.434 231,218 1.4109 0.94%
2011-05-06 0 2.980 2.960 2.980 2.960 3.020 238,000 713,140 2.9964 1.392 1.382 1.392 1.382 1.410 509,637 1.3993 -3.25%
2011-05-05 0 3.080 3.020 3.080 2.930 3.080 354,000 1,057,580 2.9875 1.438 1.410 1.438 1.368 1.438 758,031 1.3952 3.01%
2011-05-04 0 2.990 2.950 2.990 2.940 2.990 120,000 354,360 2.9530 1.396 1.378 1.396 1.373 1.396 256,960 1.3790 -1.32%
2011-05-03 0 3.030 3.000 3.040 2.960 3.030 16,000 48,020 3.0013 1.415 1.401 1.420 1.382 1.415 34,261 1.4016 0.33%
2011-04-29 0 3.020 2.930 3.020 2.980 3.020 42,000 125,400 2.9857 1.410 1.368 1.410 1.392 1.410 89,936 1.3943 1.00%
2011-04-28 0 2.990 2.960 2.990 2.950 3.000 28,000 83,120 2.9686 1.396 1.382 1.396 1.378 1.401 59,957 1.3863 -0.33%
2011-04-27 0 3.000 2.950 3.000 2.930 3.000 74,000 218,520 2.9530 1.401 1.378 1.401 1.368 1.401 158,459 1.3790 -0.99%
2011-04-26 0 3.030 2.980 3.030 2.910 3.040 58,000 172,580 2.9755 1.415 1.392 1.415 1.359 1.420 124,197 1.3896 0.66%
2011-04-21 0 3.010 3.010 3.030 3.010 3.100 60,000 181,900 3.0317 1.406 1.406 1.415 1.406 1.448 128,480 1.4158 -0.99%
2011-04-20 0 3.040 3.020 3.040 3.020 3.040 180,000 544,520 3.0251 1.420 1.410 1.420 1.410 1.420 385,440 1.4127 0.66%
2011-04-19 0 3.020 3.000 3.020 2.950 3.030 62,000 186,340 3.0055 1.410 1.401 1.410 1.378 1.415 132,763 1.4036 -0.98%
2011-04-18 0 3.050 3.010 3.050 3.000 3.050 192,000 581,200 3.0271 1.424 1.406 1.424 1.401 1.424 411,136 1.4136 0.99%
2011-04-15 0 3.020 3.000 3.020 2.980 3.070 196,000 591,980 3.0203 1.410 1.401 1.410 1.392 1.434 419,701 1.4105 -2.58%
2011-04-14 0 3.100 3.070 3.100 3.070 3.130 92,000 284,500 3.0924 1.448 1.434 1.448 1.434 1.462 197,003 1.4441 0.98%
2011-04-13 0 3.070 3.060 3.070 3.050 3.130 624,000 1,931,280 3.0950 1.434 1.429 1.434 1.424 1.462 1,336,191 1.4454 0.99%
2011-04-12 0 3.040 3.020 3.040 2.900 3.200 454,000 1,374,640 3.0278 1.420 1.410 1.420 1.354 1.494 972,165 1.4140 2.36%
2011-04-11 0 2.970 2.950 2.970 2.870 3.020 164,000 484,800 2.9561 1.387 1.378 1.387 1.340 1.410 351,178 1.3805 -1.00%
2011-04-08 0 3.000 2.920 3.000 2.920 3.000 132,000 393,460 2.9808 1.401 1.364 1.401 1.364 1.401 282,656 1.3920 0.00%
2011-04-07 0 3.000 2.980 3.020 3.000 3.070 96,000 288,540 3.0056 1.401 1.392 1.410 1.401 1.434 205,568 1.4036 -1.64%
2011-04-06 0 3.050 3.030 3.050 3.010 3.050 126,000 383,440 3.0432 1.424 1.415 1.424 1.406 1.424 269,808 1.4212 0.66%
2011-04-04 0 3.030 2.950 3.030 2.940 3.030 136,000 405,060 2.9784 1.415 1.378 1.415 1.373 1.415 291,221 1.3909 -0.33%
2011-04-01 0 3.040 2.930 3.040 2.920 3.040 88,000 264,300 3.0034 1.420 1.368 1.420 1.364 1.420 188,437 1.4026 -0.33%
2011-03-31 0 3.050 3.000 3.050 3.000 3.060 182,000 547,420 3.0078 1.424 1.401 1.424 1.401 1.429 389,722 1.4046 -0.33%
2011-03-30 0 3.060 3.050 3.060 3.010 3.080 350,000 1,067,880 3.0511 1.429 1.424 1.429 1.406 1.438 749,466 1.4249 2.00%
2011-03-29 0 3.000 2.990 3.000 2.990 3.080 438,000 1,319,980 3.0137 1.401 1.396 1.401 1.396 1.438 937,903 1.4074 -2.60%
2011-03-28 0 3.080 3.080 3.090 2.860 3.080 1,386,000 4,033,180 2.9099 1.438 1.438 1.443 1.336 1.438 2,967,886 1.3589 8.07%
2011-03-25 0 2.850 2.840 2.860 2.820 2.900 246,000 704,840 2.8652 1.331 1.326 1.336 1.317 1.354 526,768 1.3380 0.35%
2011-03-24 0 2.840 2.800 2.840 2.800 2.900 212,000 600,920 2.8345 1.326 1.308 1.326 1.308 1.354 453,962 1.3237 -1.05%
2011-03-23 0 2.870 2.860 2.870 2.860 2.970 524,000 1,514,720 2.8907 1.340 1.336 1.340 1.336 1.387 1,122,058 1.3499 -0.35%
2011-03-22 0 2.880 2.860 2.890 2.700 2.890 1,746,000 4,903,580 2.8085 1.345 1.336 1.350 1.261 1.350 3,738,765 1.3116 9.51%
2011-03-21 0 2.630 2.600 2.640 2.500 2.630 2,562,000 6,590,700 2.5725 1.228 1.214 1.233 1.167 1.228 5,486,092 1.2013 8.68%
2011-03-18 0 2.420 2.410 2.430 2.410 2.690 2,276,000 5,636,820 2.4766 1.130 1.125 1.135 1.125 1.256 4,873,671 1.1566 -5.84%
2011-03-17 0 2.570 2.520 2.570 2.500 2.800 1,120,000 2,951,420 2.6352 1.200 1.177 1.200 1.167 1.308 2,398,292 1.2306 -9.82%
2011-03-16 0 2.850 2.830 2.840 2.800 2.950 1,222,000 3,490,500 2.8564 1.331 1.322 1.326 1.308 1.378 2,616,707 1.3339 -5.63%
2011-03-15 0 3.020 2.960 2.980 2.730 3.040 1,092,000 3,171,400 2.9042 1.410 1.382 1.392 1.275 1.420 2,338,334 1.3563 2.37%
2011-03-14 0 2.950 2.920 2.960 2.900 2.950 76,000 222,700 2.9303 1.378 1.364 1.382 1.354 1.378 162,741 1.3684 -0.67%
2011-03-11 0 2.970 2.960 2.970 2.960 3.000 134,000 398,740 2.9757 1.387 1.382 1.387 1.382 1.401 286,938 1.3896 -1.66%
2011-03-10 0 3.020 2.940 3.020 2.940 3.020 84,000 248,460 2.9579 1.410 1.373 1.410 1.373 1.410 179,872 1.3813 0.67%
2011-03-09 0 3.000 2.940 3.000 2.930 3.030 196,000 581,360 2.9661 1.401 1.373 1.401 1.368 1.415 419,701 1.3852 -0.33%
2011-03-08 0 3.010 2.960 3.010 2.940 3.010 34,000 101,520 2.9859 1.406 1.382 1.406 1.373 1.406 72,805 1.3944 -0.33%
2011-03-07 0 3.020 2.960 3.020 2.960 3.080 204,000 614,200 3.0108 1.410 1.382 1.410 1.382 1.438 436,832 1.4060 -1.95%
2011-03-04 0 3.080 3.020 3.090 3.000 3.080 110,000 331,720 3.0156 1.438 1.410 1.443 1.401 1.438 235,546 1.4083 2.67%
2011-03-03 0 3.000 2.950 3.000 2.950 3.050 78,000 230,840 2.9595 1.401 1.378 1.401 1.378 1.424 167,024 1.3821 0.33%
2011-03-02 0 2.990 2.950 2.990 2.950 3.000 308,000 909,180 2.9519 1.396 1.378 1.396 1.378 1.401 659,530 1.3785 -0.33%
2011-03-01 0 3.000 2.970 3.000 2.800 3.010 590,000 1,708,900 2.8964 1.401 1.387 1.401 1.308 1.406 1,263,386 1.3526 6.76%
2011-02-28 0 2.810 2.810 2.880 2.800 3.110 1,136,000 3,315,800 2.9188 1.312 1.312 1.345 1.308 1.452 2,432,553 1.3631 -12.46%
2011-02-25 0 3.210 3.120 3.210 3.050 3.220 96,000 297,780 3.1019 1.499 1.457 1.499 1.424 1.504 205,568 1.4486 1.90%
2011-02-24 0 3.150 3.130 3.150 3.130 3.300 140,000 444,760 3.1769 1.471 1.462 1.471 1.462 1.541 299,786 1.4836 -1.56%
2011-02-23 0 3.200 3.200 3.280 3.200 3.350 56,000 181,880 3.2479 1.494 1.494 1.532 1.494 1.564 119,915 1.5167 -8.57%
2011-02-22 0 3.500 3.380 3.490 3.400 3.590 116,000 397,620 3.4278 1.634 1.578 1.630 1.588 1.677 248,394 1.6008 -3.05%
2011-02-21 0 3.610 3.540 3.610 3.580 3.610 40,000 143,900 3.5975 1.686 1.653 1.686 1.672 1.686 85,653 1.6800 -1.37%
2011-02-18 0 3.660 3.620 3.660 3.610 3.700 307,460 1,122,618 3.6513 1.709 1.691 1.709 1.686 1.728 658,374 1.7051 -1.08%
2011-02-17 0 3.700 3.660 3.700 3.650 3.710 44,000 161,240 3.6645 1.728 1.709 1.728 1.705 1.733 94,219 1.7113 -1.07%
2011-02-16 0 3.740 3.700 3.740 3.700 3.790 108,000 403,400 3.7352 1.747 1.728 1.747 1.728 1.770 231,264 1.7443 -0.27%
2011-02-15 0 3.750 3.650 3.750 3.650 3.750 12,000 44,000 3.6667 1.751 1.705 1.751 1.705 1.751 25,696 1.7123 -0.53%
2011-02-14 0 3.770 3.660 3.770 3.580 3.770 152,000 552,480 3.6347 1.761 1.709 1.761 1.672 1.761 325,482 1.6974 1.89%
2011-02-11 0 3.700 3.600 3.700 3.700 3.700 6,000 22,200 3.7000 1.728 1.681 1.728 1.728 1.728 12,848 1.7279 0.00%
2011-02-10 0 3.700 3.660 3.680 3.670 3.810 214,000 796,520 3.7221 1.728 1.709 1.719 1.714 1.779 458,245 1.7382 -5.13%
2011-02-09 0 3.900 3.830 3.900 3.820 3.900 438,000 1,686,860 3.8513 1.821 1.789 1.821 1.784 1.821 937,903 1.7985 0.26%
2011-02-08 0 3.890 3.840 3.890 3.810 3.900 110,000 423,980 3.8544 1.817 1.793 1.817 1.779 1.821 235,546 1.8000 -1.02%
2011-02-07 0 3.930 3.920 4.000 3.900 4.000 64,000 253,400 3.9594 1.835 1.831 1.868 1.821 1.868 137,045 1.8490 -2.72%
2011-02-02 0 4.040 3.980 4.040 3.980 4.050 40,000 159,560 3.9890 1.887 1.859 1.887 1.859 1.891 85,653 1.8629 1.25%
2011-02-01 0 3.990 3.920 3.990 3.920 4.000 42,000 166,060 3.9538 1.863 1.831 1.863 1.831 1.868 89,936 1.8464 -0.25%
2011-01-31 0 4.000 3.930 4.000 3.850 4.000 202,000 789,460 3.9082 1.868 1.835 1.868 1.798 1.868 432,549 1.8251 1.27%
2011-01-28 0 3.950 3.870 3.950 3.810 3.950 242,000 941,760 3.8916 1.845 1.807 1.845 1.779 1.845 518,202 1.8174 0.77%
2011-01-27 0 3.920 3.870 3.990 3.840 3.950 164,000 636,330 3.8801 1.831 1.807 1.863 1.793 1.845 351,178 1.8120 -0.25%
2011-01-26 0 3.930 3.890 3.930 3.850 4.000 424,000 1,653,100 3.8988 1.835 1.817 1.835 1.798 1.868 907,925 1.8207 -2.96%
2011-01-25 0 4.050 4.020 4.050 3.890 4.110 486,000 1,959,720 4.0323 1.891 1.877 1.891 1.817 1.919 1,040,687 1.8831 2.79%
2011-01-24 0 3.940 3.920 3.940 3.770 3.950 314,000 1,225,300 3.9022 1.840 1.831 1.840 1.761 1.845 672,378 1.8223 4.51%
2011-01-21 0 3.770 3.710 3.770 3.650 3.770 102,000 378,340 3.7092 1.761 1.733 1.761 1.705 1.761 218,416 1.7322 1.07%
2011-01-20 0 3.730 3.650 3.730 3.600 3.750 398,000 1,457,380 3.6618 1.742 1.705 1.742 1.681 1.751 852,250 1.7100 0.81%
2011-01-19 0 3.700 3.650 3.700 3.380 3.790 1,138,000 4,081,400 3.5865 1.728 1.705 1.728 1.578 1.770 2,436,836 1.6749 7.56%
2011-01-18 0 3.440 3.380 3.450 3.280 3.480 356,000 1,214,500 3.4115 1.606 1.578 1.611 1.532 1.625 762,314 1.5932 5.20%
2011-01-17 0 3.270 3.250 3.270 3.190 3.290 354,000 1,143,280 3.2296 1.527 1.518 1.527 1.490 1.536 758,031 1.5082 2.19%
2011-01-14 0 3.200 3.160 3.200 3.130 3.200 246,000 778,840 3.1660 1.494 1.476 1.494 1.462 1.494 526,768 1.4785 1.59%
2011-01-13 0 3.150 3.100 3.150 3.100 3.200 178,000 559,240 3.1418 1.471 1.448 1.471 1.448 1.494 381,157 1.4672 0.96%
2011-01-12 0 3.120 3.070 3.120 3.060 3.120 152,000 466,340 3.0680 1.457 1.434 1.457 1.429 1.457 325,482 1.4328 1.63%
2011-01-11 0 3.070 3.070 3.090 3.070 3.130 294,000 909,120 3.0922 1.434 1.434 1.443 1.434 1.462 629,552 1.4441 -1.92%
2011-01-10 0 3.130 3.090 3.130 3.130 3.150 74,000 232,420 3.1408 1.462 1.443 1.462 1.462 1.471 158,459 1.4668 0.32%
2011-01-07 0 3.120 3.070 3.150 3.080 3.150 42,000 129,660 3.0871 1.457 1.434 1.471 1.438 1.471 89,936 1.4417 0.65%
2011-01-06 0 3.100 3.080 3.100 3.100 3.140 170,000 527,080 3.1005 1.448 1.438 1.448 1.448 1.466 364,026 1.4479 -0.96%
2011-01-05 0 3.130 3.090 3.130 3.080 3.170 136,000 427,180 3.1410 1.462 1.443 1.462 1.438 1.480 291,221 1.4669 -1.26%
2011-01-04 0 3.170 3.100 3.170 3.090 3.200 262,000 822,840 3.1406 1.480 1.448 1.480 1.443 1.494 561,029 1.4667 0.32%
2011-01-03 0 3.160 3.060 3.160 - - 0 0 - 1.476 1.429 1.476 - - 0 - -0.32%
2010-12-31 0 3.170 3.110 3.170 3.150 3.170 20,000 63,220 3.1610 1.480 1.452 1.480 1.471 1.480 42,827 1.4762 0.00%
2010-12-30 0 3.170 3.100 3.170 3.080 3.170 48,000 149,160 3.1075 1.480 1.448 1.480 1.438 1.480 102,784 1.4512 0.32%
2010-12-29 0 3.160 3.070 3.160 3.050 3.160 4,000 12,420 3.1050 1.476 1.434 1.476 1.424 1.476 8,565 1.4500 0.00%
2010-12-28 0 3.160 3.060 3.160 3.080 3.160 12,000 37,280 3.1067 1.476 1.429 1.476 1.438 1.476 25,696 1.4508 -0.32%
2010-12-24 0 3.170 3.070 3.190 - - 0 0 - 1.480 1.434 1.490 - - 0 - 0.00%
2010-12-23 0 3.170 3.090 3.170 3.070 3.200 192,000 598,960 3.1196 1.480 1.443 1.480 1.434 1.494 411,136 1.4568 -0.94%
2010-12-22 0 3.200 3.060 3.200 3.100 3.200 6,000 18,800 3.1333 1.494 1.429 1.494 1.448 1.494 12,848 1.4633 0.63%
2010-12-21 0 3.180 3.000 3.270 3.120 3.270 36,000 113,760 3.1600 1.485 1.401 1.527 1.457 1.527 77,088 1.4757 0.00%
2010-12-20 0 3.180 3.120 3.180 3.140 3.200 20,000 63,560 3.1780 1.485 1.457 1.485 1.466 1.494 42,827 1.4841 0.00%
2010-12-17 0 3.180 3.230 3.310 3.050 3.230 250,000 778,040 3.1122 1.485 1.508 1.546 1.424 1.508 535,333 1.4534 3.25%
2010-12-16 0 3.080 3.020 3.080 3.000 3.120 298,000 903,100 3.0305 1.438 1.410 1.438 1.401 1.457 638,117 1.4153 -1.28%
2010-12-15 0 3.120 3.100 3.120 3.100 3.130 318,000 987,000 3.1038 1.457 1.448 1.457 1.448 1.462 680,943 1.4495 -0.32%
2010-12-14 0 3.130 3.100 3.130 3.000 3.130 254,000 785,620 3.0930 1.462 1.448 1.462 1.401 1.462 543,898 1.4444 1.95%
2010-12-13 0 3.070 3.010 3.070 3.010 3.080 74,000 225,880 3.0524 1.434 1.406 1.434 1.406 1.438 158,459 1.4255 0.66%
2010-12-10 0 3.050 3.020 3.050 3.020 3.060 106,000 323,260 3.0496 1.424 1.410 1.424 1.410 1.429 226,981 1.4242 0.00%
2010-12-09 0 3.050 3.010 3.050 2.970 3.060 320,000 960,620 3.0019 1.424 1.406 1.424 1.387 1.429 685,226 1.4019 1.33%
2010-12-08 0 3.010 2.980 3.010 2.980 3.010 178,000 533,500 2.9972 1.406 1.392 1.406 1.392 1.406 381,157 1.3997 0.33%
2010-12-07 0 3.000 2.960 3.000 2.960 3.090 124,000 372,280 3.0023 1.401 1.382 1.401 1.382 1.443 265,525 1.4021 -0.33%
2010-12-06 0 3.010 2.950 3.010 3.010 3.020 106,000 319,100 3.0104 1.406 1.378 1.406 1.406 1.410 226,981 1.4058 0.33%
2010-12-03 0 3.000 2.960 3.000 2.920 3.020 322,000 962,060 2.9878 1.401 1.382 1.401 1.364 1.410 689,509 1.3953 0.33%
2010-12-02 0 2.990 2.940 2.990 2.920 2.990 154,000 456,820 2.9664 1.396 1.373 1.396 1.364 1.396 329,765 1.3853 -0.33%
2010-12-01 0 3.000 2.920 2.990 2.920 3.000 274,000 818,740 2.9881 1.401 1.364 1.396 1.364 1.401 586,725 1.3954 0.33%
2010-11-30 0 2.990 2.920 2.990 2.900 2.990 24,000 70,080 2.9200 1.396 1.364 1.396 1.354 1.396 51,392 1.3636 -0.33%
2010-11-29 0 3.000 2.940 3.000 2.930 3.000 6,000 17,740 2.9567 1.401 1.373 1.401 1.368 1.401 12,848 1.3808 0.00%
2010-11-26 0 3.000 2.950 3.000 2.940 3.000 34,000 101,580 2.9876 1.401 1.378 1.401 1.373 1.401 72,805 1.3952 0.00%
2010-11-25 0 3.000 2.930 3.000 3.000 3.000 142,000 426,000 3.0000 1.401 1.368 1.401 1.401 1.401 304,069 1.4010 0.00%
2010-11-24 0 3.000 2.920 3.000 3.000 3.000 16,000 48,000 3.0000 1.401 1.364 1.401 1.401 1.401 34,261 1.4010 0.00%
2010-11-23 0 3.000 2.920 3.030 2.980 3.030 246,000 736,580 2.9942 1.401 1.364 1.415 1.392 1.415 526,768 1.3983 0.67%
2010-11-22 0 2.980 2.920 2.990 2.980 3.000 8,000 23,900 2.9875 1.392 1.364 1.396 1.392 1.401 17,131 1.3952 -0.33%
2010-11-19 0 2.990 2.930 2.990 2.910 3.030 626,000 1,876,180 2.9971 1.396 1.368 1.396 1.359 1.415 1,340,474 1.3996 -0.33%
2010-11-18 0 3.000 2.960 3.000 - - 0 0 - 1.401 1.382 1.401 - - 0 - 0.00%
2010-11-17 0 3.000 2.970 3.000 2.890 3.020 484,000 1,445,900 2.9874 1.401 1.387 1.401 1.350 1.410 1,036,405 1.3951 0.67%
2010-11-16 0 2.980 2.930 2.990 2.960 3.010 126,000 377,060 2.9925 1.392 1.368 1.396 1.382 1.406 269,808 1.3975 0.68%
2010-11-15 0 2.960 2.910 2.960 2.880 2.960 12,000 34,720 2.8933 1.382 1.359 1.382 1.345 1.382 25,696 1.3512 -1.00%
2010-11-12 0 2.990 2.940 2.990 2.900 3.050 266,000 786,620 2.9572 1.396 1.373 1.396 1.354 1.424 569,594 1.3810 -1.32%
2010-11-11 0 3.030 3.030 3.040 3.030 3.050 118,000 357,940 3.0334 1.415 1.415 1.420 1.415 1.424 252,677 1.4166 -1.62%
2010-11-10 0 3.080 3.020 3.080 - - 0 0 - 1.438 1.410 1.438 - - 0 - -0.32%
2010-11-09 0 3.090 3.060 3.090 3.030 3.090 144,000 437,900 3.0410 1.443 1.429 1.443 1.415 1.443 308,352 1.4201 0.00%
2010-11-08 0 3.090 3.080 3.090 3.050 3.100 228,000 701,060 3.0748 1.443 1.438 1.443 1.424 1.448 488,224 1.4359 0.65%
2010-11-05 0 3.070 3.010 3.090 2.990 3.080 660,000 2,002,380 3.0339 1.434 1.406 1.443 1.396 1.438 1,413,279 1.4168 0.66%
2010-11-04 0 3.050 3.010 3.050 3.020 3.090 126,000 384,640 3.0527 1.424 1.406 1.424 1.410 1.443 269,808 1.4256 -1.29%
2010-11-03 0 3.090 3.050 3.090 3.010 3.110 70,000 214,460 3.0637 1.443 1.424 1.443 1.406 1.452 149,893 1.4308 0.00%
2010-11-02 0 3.090 3.050 3.090 3.050 3.130 14,000 43,440 3.1029 1.443 1.424 1.443 1.424 1.462 29,979 1.4490 0.00%
2010-11-01 0 3.090 3.050 3.090 3.080 3.110 50,000 154,700 3.0940 1.443 1.424 1.443 1.438 1.452 107,067 1.4449 0.65%
2010-10-29 0 3.070 3.000 3.070 3.000 3.100 154,000 472,320 3.0670 1.434 1.401 1.434 1.401 1.448 329,765 1.4323 -0.32%
2010-10-28 0 3.080 3.000 3.080 2.990 3.080 120,000 362,980 3.0248 1.438 1.401 1.438 1.396 1.438 256,960 1.4126 -0.65%
2010-10-27 0 3.100 3.030 3.100 3.030 3.100 94,000 286,740 3.0504 1.448 1.415 1.448 1.415 1.448 201,285 1.4245 -2.21%
2010-10-26 0 3.170 3.080 3.170 3.140 3.180 28,000 88,960 3.1771 1.480 1.438 1.480 1.466 1.485 59,957 1.4837 -1.25%
2010-10-25 0 3.210 3.190 3.220 2.880 3.220 126,000 397,540 3.1551 1.499 1.490 1.504 1.345 1.504 269,808 1.4734 0.31%
2010-10-22 0 3.200 3.120 3.200 3.170 3.200 40,000 127,740 3.1935 1.494 1.457 1.494 1.480 1.494 85,653 1.4914 -1.54%
2010-10-21 0 3.250 3.210 3.250 3.180 3.330 214,000 691,640 3.2320 1.518 1.499 1.518 1.485 1.555 458,245 1.5093 3.50%
2010-10-20 0 3.140 3.100 3.160 3.100 3.150 166,000 515,700 3.1066 1.466 1.448 1.476 1.448 1.471 355,461 1.4508 -3.98%
2010-10-19 0 3.270 3.160 3.270 3.160 3.270 124,000 396,200 3.1952 1.527 1.476 1.527 1.476 1.527 265,525 1.4921 -0.30%
2010-10-18 0 3.280 3.240 3.280 3.100 3.300 68,000 220,860 3.2479 1.532 1.513 1.532 1.448 1.541 145,611 1.5168 -0.61%
2010-10-15 0 3.300 3.250 3.300 3.250 3.310 76,000 247,600 3.2579 1.541 1.518 1.541 1.518 1.546 162,741 1.5214 -0.30%
2010-10-14 0 3.310 3.260 3.310 3.220 3.320 338,000 1,114,580 3.2976 1.546 1.522 1.546 1.504 1.550 723,770 1.5400 1.85%
2010-10-13 0 3.250 3.230 3.250 3.100 3.350 74,000 240,860 3.2549 1.518 1.508 1.518 1.448 1.564 158,459 1.5200 -0.31%
2010-10-12 0 3.260 3.200 3.260 3.200 3.340 209,360 678,714 3.2419 1.522 1.494 1.522 1.494 1.560 448,309 1.5139 -0.61%
2010-10-11 0 3.280 3.210 3.280 3.170 3.280 138,000 445,360 3.2272 1.532 1.499 1.532 1.480 1.532 295,504 1.5071 3.47%
2010-10-08 0 3.170 3.150 3.170 3.150 3.180 64,000 202,000 3.1563 1.480 1.471 1.480 1.471 1.485 137,045 1.4740 0.00%
2010-10-07 0 3.170 3.110 3.170 3.170 3.170 2,000 6,340 3.1700 1.480 1.452 1.480 1.480 1.480 4,283 1.4804 0.00%
2010-10-06 0 3.170 3.130 3.180 3.060 3.210 134,000 417,000 3.1119 1.480 1.462 1.485 1.429 1.499 286,938 1.4533 0.63%
2010-10-05 0 3.150 3.130 3.150 3.120 3.150 22,000 68,880 3.1309 1.471 1.462 1.471 1.457 1.471 47,109 1.4621 -1.56%
2010-10-04 0 3.200 3.170 3.200 3.130 3.250 113,000 361,335 3.1977 1.494 1.480 1.494 1.462 1.518 241,970 1.4933 -0.93%
2010-09-30 0 3.230 3.210 3.230 3.210 3.250 84,000 271,220 3.2288 1.508 1.499 1.508 1.499 1.518 179,872 1.5079 -0.62%
2010-09-29 0 3.250 3.220 3.250 3.210 3.290 146,000 476,000 3.2603 1.518 1.504 1.518 1.499 1.536 312,634 1.5225 0.00%
2010-09-28 0 3.250 3.220 3.250 3.230 3.300 286,000 932,920 3.2620 1.518 1.504 1.518 1.508 1.541 612,421 1.5233 0.62%
2010-09-27 0 3.230 3.200 3.230 3.150 3.260 226,000 727,980 3.2212 1.508 1.494 1.508 1.471 1.522 483,941 1.5043 0.62%
2010-09-24 0 3.210 3.200 3.230 3.080 3.230 108,000 342,840 3.1744 1.499 1.494 1.508 1.438 1.508 231,264 1.4825 0.31%
2010-09-22 0 3.200 3.180 3.200 3.090 3.240 252,000 802,040 3.1827 1.494 1.485 1.494 1.443 1.513 539,616 1.4863 2.56%
2010-09-21 0 3.120 3.090 3.140 3.060 3.200 84,000 260,140 3.0969 1.457 1.443 1.466 1.429 1.494 179,872 1.4463 -2.50%
2010-09-20 0 3.200 3.140 3.200 3.140 3.290 572,000 1,831,160 3.2013 1.494 1.466 1.494 1.466 1.536 1,224,842 1.4950 3.23%
2010-09-17 0 3.100 3.080 3.100 2.900 3.100 1,026,000 3,132,300 3.0529 1.448 1.438 1.448 1.354 1.448 2,197,006 1.4257 5.08%
2010-09-16 0 2.950 2.910 2.950 2.830 2.960 330,000 961,040 2.9122 1.378 1.359 1.378 1.322 1.382 706,639 1.3600 1.72%
2010-09-15 0 2.900 2.850 2.900 2.820 2.900 168,000 481,920 2.8686 1.354 1.331 1.354 1.317 1.354 359,744 1.3396 1.75%
2010-09-14 0 2.850 2.830 2.850 2.820 2.950 300,000 850,380 2.8346 1.331 1.322 1.331 1.317 1.378 642,400 1.3238 -2.06%
2010-09-13 0 2.910 2.900 2.910 2.780 2.920 848,000 2,417,280 2.8506 1.359 1.354 1.359 1.298 1.364 1,815,849 1.3312 5.05%
2010-09-10 0 2.770 2.760 2.770 2.760 2.800 714,000 1,972,720 2.7629 1.294 1.289 1.294 1.289 1.308 1,528,911 1.2903 -0.36%
2010-09-09 0 2.780 2.730 2.780 2.720 2.810 180,000 500,200 2.7789 1.298 1.275 1.298 1.270 1.312 385,440 1.2977 0.00%
2010-09-08 0 2.780 2.720 2.780 2.700 2.790 316,000 863,280 2.7319 1.298 1.270 1.298 1.261 1.303 676,661 1.2758 2.58%
2010-09-07 0 2.710 2.710 2.730 2.700 2.740 174,000 473,780 2.7229 1.266 1.266 1.275 1.261 1.280 372,592 1.2716 0.37%
2010-09-06 0 2.700 2.690 2.700 2.510 2.730 444,000 1,176,460 2.6497 1.261 1.256 1.261 1.172 1.275 950,751 1.2374 7.57%
2010-09-03 0 2.510 2.460 2.540 2.460 2.570 230,000 575,520 2.5023 1.172 1.149 1.186 1.149 1.200 492,506 1.1686 -1.18%
2010-09-02 0 2.540 2.480 2.540 2.420 2.540 158,000 394,400 2.4962 1.186 1.158 1.186 1.130 1.186 338,330 1.1657 2.42%
2010-09-01 0 2.480 2.430 2.480 2.370 2.500 126,000 304,280 2.4149 1.158 1.135 1.158 1.107 1.167 269,808 1.1278 0.81%
2010-08-31 0 2.460 2.390 2.460 2.380 2.520 176,000 426,860 2.4253 1.149 1.116 1.149 1.111 1.177 376,874 1.1326 0.82%
2010-08-30 0 2.440 2.440 2.520 2.410 2.500 62,000 151,660 2.4461 1.139 1.139 1.177 1.125 1.167 132,763 1.1423 -2.40%
2010-08-27 0 2.500 2.390 2.430 2.350 2.510 302,000 745,740 2.4693 1.167 1.116 1.135 1.097 1.172 646,682 1.1532 -1.57%
2010-08-26 0 2.540 2.500 2.540 2.500 2.540 32,000 80,160 2.5050 1.186 1.167 1.186 1.167 1.186 68,523 1.1698 0.00%
2010-08-25 0 2.540 2.510 2.540 2.480 2.550 430,000 1,077,360 2.5055 1.186 1.172 1.186 1.158 1.191 920,773 1.1701 -1.17%
2010-08-24 0 2.570 2.520 2.570 2.510 2.570 90,000 227,160 2.5240 1.200 1.177 1.200 1.172 1.200 192,720 1.1787 0.00%
2010-08-23 0 2.570 2.550 2.570 2.560 2.600 20,000 51,560 2.5780 1.200 1.191 1.200 1.196 1.214 42,827 1.2039 0.39%
2010-08-20 0 2.560 2.550 2.570 2.560 2.600 106,000 272,520 2.5709 1.196 1.191 1.200 1.196 1.214 226,981 1.2006 -3.03%
2010-08-19 0 2.640 2.630 2.640 2.640 2.730 98,000 263,140 2.6851 1.233 1.228 1.233 1.233 1.275 209,851 1.2539 0.38%
2010-08-18 0 2.630 2.620 2.670 2.620 2.680 64,000 168,860 2.6384 1.228 1.224 1.247 1.224 1.252 137,045 1.2321 -2.23%
2010-08-17 0 2.690 2.660 2.690 2.640 2.690 46,000 121,780 2.6474 1.256 1.242 1.256 1.233 1.256 98,501 1.2363 1.51%
2010-08-16 0 2.650 2.640 2.690 2.650 2.730 184,000 494,360 2.6867 1.238 1.233 1.256 1.238 1.275 394,005 1.2547 -2.57%
2010-08-13 0 2.720 2.700 2.720 2.670 2.800 412,000 1,124,180 2.7286 1.270 1.261 1.270 1.247 1.308 882,229 1.2743 -0.37%
2010-08-12 0 2.730 2.730 2.740 2.610 2.780 230,000 617,580 2.6851 1.275 1.275 1.280 1.219 1.298 492,506 1.2540 0.00%
2010-08-11 0 2.730 2.720 2.750 2.670 2.850 804,000 2,199,460 2.7356 1.275 1.270 1.284 1.247 1.331 1,721,631 1.2775 -2.85%
2010-08-10 0 2.810 2.800 2.820 2.620 2.870 3,383,000 9,238,160 2.7308 1.312 1.308 1.317 1.224 1.340 7,244,125 1.2753 20.09%
2010-08-09 0 2.340 2.270 2.350 2.300 2.360 410,000 949,700 2.3163 1.093 1.060 1.097 1.074 1.102 877,946 1.0817 -0.43%
2010-08-06 0 2.350 2.300 2.350 2.260 2.350 466,000 1,082,140 2.3222 1.097 1.074 1.097 1.055 1.097 997,861 1.0845 3.98%
2010-08-05 0 2.260 2.250 2.260 2.220 2.260 138,410 310,123 2.2406 1.055 1.051 1.055 1.037 1.055 296,382 1.0464 4.15%
2010-08-04 0 2.170 2.170 2.200 2.150 2.200 216,000 474,100 2.1949 1.013 1.013 1.027 1.004 1.027 462,528 1.0250 -0.91%
2010-08-03 0 2.190 2.170 2.190 2.180 2.190 90,000 196,780 2.1864 1.023 1.013 1.023 1.018 1.023 192,720 1.0211 0.00%
2010-08-02 0 2.190 2.190 2.200 2.140 2.190 150,000 326,920 2.1795 1.023 1.023 1.027 0.999 1.023 321,200 1.0178 0.46%
2010-07-30 0 2.180 2.160 2.180 2.160 2.200 42,000 91,200 2.1714 1.018 1.009 1.018 1.009 1.027 89,936 1.0141 -0.91%
2010-07-29 0 2.200 2.190 2.200 2.120 2.230 250,000 544,960 2.1798 1.027 1.023 1.027 0.990 1.041 535,333 1.0180 3.77%
2010-07-28 0 2.120 2.110 2.120 2.080 2.120 232,000 488,900 2.1073 0.990 0.985 0.990 0.971 0.990 496,789 0.9841 1.92%
2010-07-27 0 2.080 2.080 2.120 2.080 2.080 8,000 16,640 2.0800 0.971 0.971 0.990 0.971 0.971 17,131 0.9714 0.00%
2010-07-26 0 2.080 2.040 2.080 1.800 2.150 68,000 141,200 2.0765 0.971 0.953 0.971 0.841 1.004 145,611 0.9697 -2.80%
2010-07-23 0 2.140 2.130 2.150 2.120 2.170 252,000 542,660 2.1534 0.999 0.995 1.004 0.990 1.013 539,616 1.0056 0.00%
2010-07-22 0 2.140 2.140 2.190 2.080 2.180 364,000 778,540 2.1388 0.999 0.999 1.023 0.971 1.018 779,445 0.9988 1.90%
2010-07-21 0 2.100 2.090 2.130 2.020 2.140 498,000 1,038,540 2.0854 0.981 0.976 0.995 0.943 0.999 1,066,383 0.9739 1.94%
2010-07-20 0 2.060 2.050 2.060 1.980 2.060 434,000 884,900 2.0389 0.962 0.957 0.962 0.925 0.962 929,338 0.9522 8.42%
2010-07-19 0 1.900 1.900 1.940 1.900 1.900 58,000 110,200 1.9000 0.887 0.887 0.906 0.887 0.887 124,197 0.8873 0.53%
2010-07-16 0 1.890 1.890 1.900 1.870 1.900 294,000 551,680 1.8765 0.883 0.883 0.887 0.873 0.887 629,552 0.8763 -3.57%
2010-07-15 0 1.960 1.920 1.960 1.950 1.990 214,000 420,740 1.9661 0.915 0.897 0.915 0.911 0.929 458,245 0.9182 -1.51%
2010-07-14 0 1.990 1.990 2.000 1.970 2.040 458,000 915,280 1.9984 0.929 0.929 0.934 0.920 0.953 980,730 0.9333 -1.97%
2010-07-13 0 2.030 1.980 2.030 2.000 2.050 286,000 575,840 2.0134 0.948 0.925 0.948 0.934 0.957 612,421 0.9403 -0.98%
2010-07-12 0 2.050 2.050 2.100 2.030 2.120 238,000 493,040 2.0716 0.957 0.957 0.981 0.948 0.990 509,637 0.9674 -3.76%
2010-07-09 0 2.130 2.100 2.120 2.060 2.130 162,000 338,900 2.0920 0.995 0.981 0.990 0.962 0.995 346,896 0.9770 2.40%
2010-07-08 0 2.080 2.080 2.140 2.080 2.080 24,000 49,920 2.0800 0.971 0.971 0.999 0.971 0.971 51,392 0.9714 -0.95%
2010-07-07 0 2.100 2.100 2.140 2.060 2.100 38,000 79,400 2.0895 0.981 0.981 0.999 0.962 0.981 81,371 0.9758 0.00%
2010-07-06 0 2.100 2.060 2.140 2.100 2.110 34,000 71,440 2.1012 0.981 0.962 0.999 0.981 0.985 72,805 0.9812 1.45%
2010-07-05 0 2.070 2.010 2.100 - - 0 0 - 0.967 0.939 0.981 - - 0 - 0.00%
2010-07-02 0 2.070 2.060 2.090 2.040 2.120 183,613 384,806 2.0957 0.967 0.962 0.976 0.953 0.990 393,176 0.9787 -2.36%
2010-06-30 0 2.120 2.120 2.150 2.100 2.130 43,000 91,100 2.1186 0.990 0.990 1.004 0.981 0.995 92,077 0.9894 -1.40%
2010-06-29 0 2.150 2.100 2.150 2.100 2.160 20,000 42,600 2.1300 1.004 0.981 1.004 0.981 1.009 42,827 0.9947 -0.46%
2010-06-28 0 2.160 2.120 2.180 - - 140,000 302,400 2.1600 1.009 0.990 1.018 - - 299,786 1.0087 0.00%
2010-06-25 0 2.160 2.110 2.170 2.100 2.180 320,000 687,800 2.1494 1.009 0.985 1.013 0.981 1.018 685,226 1.0038 -0.46%
2010-06-24 0 2.170 2.170 2.200 2.140 2.320 850,000 1,876,560 2.2077 1.013 1.013 1.027 0.999 1.083 1,820,132 1.0310 -8.44%
2010-06-23 0 2.370 2.300 2.370 2.260 2.370 67,000 154,320 2.3033 1.107 1.074 1.107 1.055 1.107 143,469 1.0756 -0.42%
2010-06-22 0 2.380 2.370 2.420 - - 0 0 - 1.111 1.107 1.130 - - 0 - 0.00%
2010-06-21 0 2.380 2.380 2.400 2.360 2.400 216,000 517,380 2.3953 1.111 1.111 1.121 1.102 1.121 462,528 1.1186 1.71%
2010-06-18 0 2.340 2.340 2.350 2.340 2.340 6,000 14,040 2.3400 1.093 1.093 1.097 1.093 1.093 12,848 1.0928 -0.43%
2010-06-17 0 2.350 2.320 2.350 - - 0 0 - 1.097 1.083 1.097 - - 0 - 0.00%
2010-06-15 0 2.350 2.300 2.350 2.260 2.370 114,000 262,760 2.3049 1.097 1.074 1.097 1.055 1.107 244,112 1.0764 2.17%
2010-06-14 0 2.300 2.300 2.330 2.290 2.350 136,000 314,460 2.3122 1.074 1.074 1.088 1.069 1.097 291,221 1.0798 0.44%
2010-06-11 0 2.290 2.250 2.350 2.290 2.290 12,000 27,480 2.2900 1.069 1.051 1.097 1.069 1.069 25,696 1.0694 3.62%
2010-06-10 0 2.210 2.210 2.260 2.210 2.220 36,000 79,740 2.2150 1.032 1.032 1.055 1.032 1.037 77,088 1.0344 -2.64%
2010-06-09 0 2.270 2.230 2.380 2.210 2.380 26,000 58,540 2.2515 1.060 1.041 1.111 1.032 1.111 55,675 1.0515 -0.87%
2010-06-08 0 2.290 2.250 2.420 2.210 2.290 4,000 9,000 2.2500 1.069 1.051 1.130 1.032 1.069 8,565 1.0507 0.00%
2010-06-07 0 2.290 2.350 2.400 2.290 2.340 8,000 18,620 2.3275 1.069 1.097 1.121 1.069 1.093 17,131 1.0869 -5.76%
2010-06-04 0 2.430 2.390 2.430 2.390 2.450 994,000 2,406,960 2.4215 1.135 1.116 1.135 1.116 1.144 2,128,484 1.1308 0.00%
2010-06-03 0 2.430 2.430 2.480 2.360 2.430 96,000 231,760 2.4142 1.135 1.135 1.158 1.102 1.135 205,568 1.1274 2.10%
2010-06-02 0 2.380 2.350 2.410 2.160 2.400 532,000 1,267,720 2.3829 1.111 1.097 1.125 1.009 1.121 1,139,188 1.1128 4.85%
2010-06-01 0 2.270 2.200 2.260 2.200 2.300 390,000 881,620 2.2606 1.060 1.027 1.055 1.027 1.074 835,119 1.0557 -1.73%
2010-05-31 0 2.310 2.240 2.310 2.270 2.320 578,000 1,325,920 2.2940 1.079 1.046 1.079 1.060 1.083 1,237,690 1.0713 0.43%
2010-05-28 0 2.300 2.200 2.340 2.000 2.450 626,000 1,462,000 2.3355 1.074 1.027 1.093 0.934 1.144 1,340,474 1.0907 -3.36%
2010-05-27 0 2.380 2.310 2.380 2.270 2.400 1,471,000 3,490,130 2.3726 1.111 1.079 1.111 1.060 1.121 3,149,899 1.1080 4.85%
2010-05-26 0 2.270 2.200 2.260 2.160 2.340 1,081,400 2,465,710 2.2801 1.060 1.027 1.055 1.009 1.093 2,315,636 1.0648 0.89%
2010-05-25 0 2.250 2.210 2.250 2.240 2.390 214,000 485,900 2.2706 1.051 1.032 1.051 1.046 1.116 458,245 1.0603 -6.25%
2010-05-24 0 2.400 2.390 2.400 2.260 2.610 1,046,000 2,655,680 2.5389 1.121 1.116 1.121 1.055 1.219 2,239,833 1.1857 -4.00%
2010-05-20 0 2.500 2.450 2.500 2.320 2.780 448,000 1,101,000 2.4576 1.167 1.144 1.167 1.083 1.298 959,317 1.1477 -10.71%
2010-05-19 0 2.800 2.700 2.800 2.720 2.800 36,000 99,440 2.7622 1.308 1.261 1.308 1.270 1.308 77,088 1.2900 0.00%
2010-05-18 0 2.800 2.720 2.800 2.750 2.800 40,000 111,000 2.7750 1.308 1.270 1.308 1.284 1.308 85,653 1.2959 -0.36%
2010-05-17 0 2.810 2.830 2.840 2.750 2.830 274,000 767,140 2.7998 1.312 1.322 1.326 1.284 1.322 586,725 1.3075 -3.10%
2010-05-14 0 2.900 2.840 2.910 2.850 2.950 597,000 1,738,830 2.9126 1.354 1.326 1.359 1.331 1.378 1,278,375 1.3602 0.35%
2010-05-13 0 2.890 2.870 2.890 2.870 2.940 293,000 854,630 2.9168 1.350 1.340 1.350 1.340 1.373 627,410 1.3622 -1.37%
2010-05-12 0 2.930 2.900 2.930 2.840 2.980 583,000 1,699,570 2.9152 1.368 1.354 1.368 1.326 1.392 1,248,396 1.3614 -1.68%
2010-05-11 0 2.980 2.920 2.980 2.870 3.000 452,000 1,346,340 2.9786 1.392 1.364 1.392 1.340 1.401 967,882 1.3910 0.34%
2010-05-10 0 2.970 2.900 2.970 2.860 2.980 540,000 1,603,820 2.9700 1.387 1.354 1.387 1.336 1.392 1,156,319 1.3870 0.00%
2010-05-07 0 2.970 2.890 2.970 2.800 3.000 2,009,000 5,954,400 2.9639 1.387 1.350 1.387 1.308 1.401 4,301,935 1.3841 3.12%
2010-05-06 0 2.880 2.880 2.950 2.800 3.000 1,327,000 3,911,990 2.9480 1.345 1.345 1.378 1.308 1.401 2,841,547 1.3767 -2.70%
2010-05-05 0 2.960 2.890 2.980 2.840 2.980 1,128,000 3,287,160 2.9141 1.382 1.350 1.392 1.326 1.392 2,415,422 1.3609 0.00%
2010-05-04 0 2.960 2.930 2.960 2.930 2.990 44,000 130,060 2.9559 1.382 1.368 1.382 1.368 1.396 94,219 1.3804 -1.33%
2010-05-03 0 3.000 2.970 3.010 2.910 3.010 1,623,000 4,828,010 2.9747 1.401 1.387 1.406 1.359 1.406 3,475,381 1.3892 1.69%
2010-04-30 0 2.950 2.940 2.980 2.940 3.010 2,437,000 7,291,570 2.9920 1.378 1.373 1.392 1.373 1.406 5,218,425 1.3973 -1.34%
2010-04-29 0 2.990 3.070 3.080 2.900 3.070 172,000 509,760 2.9637 1.396 1.434 1.438 1.354 1.434 368,309 1.3841 -0.66%
2010-04-28 0 3.010 2.960 3.010 2.960 3.020 122,000 363,560 2.9800 1.406 1.382 1.406 1.382 1.410 261,242 1.3917 -0.66%
2010-04-27 0 3.030 2.970 3.030 3.040 3.040 4,000 12,160 3.0400 1.415 1.387 1.415 1.420 1.420 8,565 1.4197 -1.62%
2010-04-26 0 3.080 3.090 3.100 3.040 3.110 170,000 518,980 3.0528 1.438 1.443 1.448 1.420 1.452 364,026 1.4257 1.99%
2010-04-23 0 3.020 3.000 3.020 2.900 3.020 2,066,000 6,039,800 2.9234 1.410 1.401 1.410 1.354 1.410 4,423,991 1.3652 1.34%
2010-04-22 0 2.980 2.890 2.980 2.940 3.000 24,000 71,380 2.9742 1.392 1.350 1.392 1.373 1.401 51,392 1.3889 0.00%
2010-04-21 0 2.980 2.910 2.980 2.960 3.000 70,000 208,880 2.9840 1.392 1.359 1.392 1.382 1.401 149,893 1.3935 -1.32%
2010-04-20 0 3.020 2.980 3.020 3.020 3.020 22,000 66,440 3.0200 1.410 1.392 1.410 1.410 1.410 47,109 1.4103 2.58%
2010-04-19 0 3.030 3.030 3.090 3.030 3.040 136,000 413,360 3.0394 1.375 1.375 1.402 1.375 1.379 299,728 1.3791 -0.33%
2010-04-16 0 3.040 3.040 3.100 3.040 3.080 46,000 140,100 3.0457 1.379 1.379 1.407 1.379 1.398 101,379 1.3819 -2.56%
2010-04-15 0 3.120 3.050 3.120 3.010 3.120 152,000 468,040 3.0792 1.416 1.384 1.416 1.366 1.416 334,990 1.3972 0.00%
2010-04-14 0 3.120 3.080 3.140 3.060 3.140 760,000 2,354,980 3.0987 1.416 1.398 1.425 1.388 1.425 1,674,952 1.4060 0.65%
2010-04-13 0 3.100 3.080 3.130 2.990 3.130 214,000 662,800 3.0972 1.407 1.398 1.420 1.357 1.420 471,631 1.4053 0.32%
2010-04-12 0 3.090 3.090 3.110 2.990 3.120 662,000 2,017,800 3.0480 1.402 1.402 1.411 1.357 1.416 1,458,971 1.3830 -0.96%
2010-04-09 0 3.120 3.100 3.120 3.070 3.190 588,000 1,819,140 3.0938 1.416 1.407 1.416 1.393 1.447 1,295,884 1.4038 -0.64%
2010-04-08 0 3.140 3.090 3.150 3.060 3.150 484,000 1,494,800 3.0884 1.425 1.402 1.429 1.388 1.429 1,066,680 1.4014 0.96%
2010-04-07 0 3.110 3.110 3.130 3.060 3.120 596,000 1,848,620 3.1017 1.411 1.411 1.420 1.388 1.416 1,313,515 1.4074 0.65%
2010-04-01 0 3.090 3.010 3.090 3.010 3.100 202,000 614,920 3.0442 1.402 1.366 1.402 1.366 1.407 445,185 1.3813 0.00%
2010-03-31 0 3.090 3.030 3.100 3.030 3.100 136,000 417,500 3.0699 1.402 1.375 1.407 1.375 1.407 299,728 1.3929 -2.52%
2010-03-30 0 3.170 3.130 3.150 2.990 3.170 278,000 852,380 3.0661 1.438 1.420 1.429 1.357 1.438 612,680 1.3912 3.26%
2010-03-29 0 3.070 3.060 3.070 3.030 3.120 110,000 340,520 3.0956 1.393 1.388 1.393 1.375 1.416 242,427 1.4046 -1.29%
2010-03-26 0 3.110 3.100 3.150 3.110 3.260 128,000 403,540 3.1527 1.411 1.407 1.429 1.411 1.479 282,097 1.4305 -2.81%
2010-03-25 0 3.200 3.150 3.200 3.180 3.200 172,000 550,120 3.1984 1.452 1.429 1.452 1.443 1.452 379,068 1.4512 -1.84%
2010-03-24 0 3.260 3.220 3.260 3.220 3.500 1,326,000 4,419,536 3.3330 1.479 1.461 1.479 1.461 1.588 2,922,350 1.5123 -0.61%
2010-03-23 0 3.280 3.240 3.280 3.200 3.300 1,124,000 3,643,320 3.2414 1.488 1.470 1.488 1.452 1.497 2,477,166 1.4708 0.92%
2010-03-22 0 3.250 3.270 3.300 3.210 3.380 630,000 2,047,680 3.2503 1.475 1.484 1.497 1.457 1.534 1,388,447 1.4748 -3.56%
2010-03-19 0 3.370 3.290 3.390 3.080 3.390 1,452,000 4,721,420 3.2517 1.529 1.493 1.538 1.398 1.538 3,200,040 1.4754 7.67%
2010-03-18 0 3.130 3.110 3.130 2.950 3.140 582,000 1,762,840 3.0289 1.420 1.411 1.420 1.339 1.425 1,282,661 1.3744 6.46%
2010-03-17 0 2.940 2.940 2.950 2.900 2.950 518,000 1,520,480 2.9353 1.334 1.334 1.339 1.316 1.339 1,141,612 1.3319 0.00%
2010-03-16 0 2.940 2.940 2.950 2.930 2.950 56,000 164,680 2.9407 1.334 1.334 1.339 1.329 1.339 123,418 1.3343 0.68%
2010-03-15 0 2.920 2.900 2.940 2.890 2.940 70,000 203,860 2.9123 1.325 1.316 1.334 1.311 1.334 154,272 1.3214 1.04%
2010-03-12 0 2.890 2.870 2.910 2.850 2.890 94,000 269,780 2.8700 1.311 1.302 1.320 1.293 1.311 207,165 1.3022 -1.03%
2010-03-11 0 2.920 2.920 2.930 2.860 2.870 170,000 486,860 2.8639 1.325 1.325 1.329 1.298 1.302 374,660 1.2995 2.10%
2010-03-10 0 2.860 2.850 2.870 2.860 2.950 116,000 333,640 2.8762 1.298 1.293 1.302 1.298 1.339 255,651 1.3051 -1.38%
2010-03-09 0 2.900 2.900 2.910 2.840 2.910 22,000 63,040 2.8655 1.316 1.316 1.320 1.289 1.320 48,485 1.3002 1.05%
2010-03-08 0 2.870 2.870 2.900 2.860 2.900 38,000 109,400 2.8789 1.302 1.302 1.316 1.298 1.316 83,748 1.3063 -1.37%
2010-03-05 0 2.910 2.890 2.920 2.860 2.940 92,000 265,960 2.8909 1.320 1.311 1.325 1.298 1.334 202,757 1.3117 1.04%
2010-03-04 0 2.880 2.880 2.940 2.860 2.940 152,000 436,480 2.8716 1.307 1.307 1.334 1.298 1.334 334,990 1.3030 -1.03%
2010-03-03 0 2.910 2.910 2.970 2.900 3.040 110,000 321,880 2.9262 1.320 1.320 1.348 1.316 1.379 242,427 1.3277 -0.68%
2010-03-02 0 2.930 2.870 2.930 - - 0 0 - 1.329 1.302 1.329 - - 0 - -0.34%
2010-03-01 0 2.940 2.940 2.950 2.900 2.950 22,000 64,360 2.9255 1.334 1.334 1.339 1.316 1.339 48,485 1.3274 -0.34%
2010-02-26 0 2.950 2.860 2.950 2.820 2.980 66,000 190,660 2.8888 1.339 1.298 1.339 1.280 1.352 145,456 1.3108 0.68%
2010-02-25 0 2.930 2.890 2.930 2.880 2.940 174,000 504,940 2.9020 1.329 1.311 1.329 1.307 1.334 383,476 1.3167 2.81%
2010-02-24 0 2.850 2.840 2.850 2.850 2.950 38,000 109,600 2.8842 1.293 1.289 1.293 1.293 1.339 83,748 1.3087 -4.36%
2010-02-23 0 2.980 2.850 2.980 2.990 2.990 10,000 29,900 2.9900 1.352 1.293 1.352 1.357 1.357 22,039 1.3567 -0.67%
2010-02-22 0 3.000 2.900 3.000 2.980 3.050 246,000 734,592 2.9861 1.361 1.316 1.361 1.352 1.384 542,156 1.3549 0.33%
2010-02-19 0 2.990 2.880 2.990 2.800 2.990 38,000 113,020 2.9742 1.357 1.307 1.357 1.270 1.357 83,748 1.3495 -0.33%
2010-02-18 0 3.000 2.900 3.000 2.900 3.000 38,000 111,000 2.9211 1.361 1.316 1.361 1.316 1.361 83,748 1.3254 0.00%
2010-02-17 0 3.000 2.900 3.000 3.000 3.050 150,000 451,400 3.0093 1.361 1.316 1.361 1.361 1.384 330,583 1.3655 -1.64%
2010-02-12 0 3.050 2.870 3.050 2.900 3.230 130,000 396,300 3.0485 1.384 1.302 1.384 1.316 1.466 286,505 1.3832 7.02%
2010-02-11 0 2.850 2.790 2.850 2.800 2.880 82,000 230,700 2.8134 1.293 1.266 1.293 1.270 1.307 180,719 1.2766 -0.70%
2010-02-10 0 2.870 2.800 2.870 2.800 2.890 332,000 962,140 2.8980 1.302 1.270 1.302 1.270 1.311 731,690 1.3150 0.00%
2010-02-09 0 2.870 2.810 2.890 2.800 2.900 626,000 1,809,340 2.8903 1.302 1.275 1.311 1.270 1.316 1,379,632 1.3115 -0.35%
2010-02-08 0 2.880 2.760 2.900 2.750 2.890 288,000 816,980 2.8367 1.307 1.252 1.316 1.248 1.311 634,719 1.2872 1.05%
2010-02-05 0 2.850 2.770 2.850 2.700 2.900 86,000 240,000 2.7907 1.293 1.257 1.293 1.225 1.316 189,534 1.2663 -3.39%
2010-02-04 0 2.950 2.860 2.950 2.830 2.950 118,000 345,980 2.9320 1.339 1.298 1.339 1.284 1.339 260,058 1.3304 0.00%
2010-02-03 0 2.950 2.950 2.960 2.880 2.960 54,000 158,700 2.9389 1.339 1.339 1.343 1.307 1.343 119,010 1.3335 1.72%
2010-02-02 0 2.900 2.780 2.900 2.770 2.900 110,000 316,160 2.8742 1.316 1.261 1.316 1.257 1.316 242,427 1.3041 0.00%
2010-02-01 0 2.900 2.800 2.900 2.800 2.930 120,000 346,940 2.8912 1.316 1.270 1.316 1.270 1.329 264,466 1.3119 0.69%
2010-01-29 0 2.880 2.880 2.900 2.760 2.920 122,000 353,220 2.8952 1.307 1.307 1.316 1.252 1.325 268,874 1.3137 -2.70%
2010-01-28 0 2.960 2.880 2.960 2.800 2.980 360,000 1,055,940 2.9332 1.343 1.307 1.343 1.270 1.352 793,398 1.3309 4.59%
2010-01-27 0 2.830 2.830 2.860 2.800 2.930 250,000 723,180 2.8927 1.284 1.284 1.298 1.270 1.329 550,971 1.3126 -3.08%
2010-01-26 0 2.920 2.890 2.920 2.770 2.920 590,000 1,658,940 2.8118 1.325 1.311 1.325 1.257 1.325 1,300,292 1.2758 1.04%
2010-01-25 0 2.890 2.890 2.900 2.810 2.890 356,000 1,016,340 2.8549 1.311 1.311 1.316 1.275 1.311 784,583 1.2954 -1.37%
2010-01-22 0 2.930 2.920 2.930 2.450 2.930 804,000 2,203,320 2.7404 1.329 1.325 1.329 1.112 1.329 1,771,923 1.2435 5.40%
2010-01-21 0 2.780 2.720 2.810 2.730 2.810 588,000 1,637,500 2.7849 1.261 1.234 1.275 1.239 1.275 1,295,884 1.2636 -1.77%
2010-01-20 0 2.830 2.800 2.830 2.770 2.850 294,000 823,740 2.8018 1.284 1.270 1.284 1.257 1.293 647,942 1.2713 0.00%
2010-01-19 0 2.830 2.830 2.880 2.830 2.950 222,000 637,260 2.8705 1.284 1.284 1.307 1.284 1.339 489,262 1.3025 -3.41%
2010-01-18 0 2.930 2.940 2.950 2.910 2.950 278,000 813,440 2.9260 1.329 1.334 1.339 1.320 1.339 612,680 1.3277 -2.01%
2010-01-15 0 2.990 2.990 3.000 2.950 3.000 284,000 843,300 2.9694 1.357 1.357 1.361 1.339 1.361 625,903 1.3473 1.36%
2010-01-14 0 2.950 2.950 2.970 2.930 2.990 780,000 2,301,520 2.9507 1.339 1.339 1.348 1.329 1.357 1,719,030 1.3388 0.34%
2010-01-13 0 2.940 2.940 2.970 2.940 3.070 316,000 935,720 2.9611 1.334 1.334 1.348 1.334 1.393 696,427 1.3436 -4.23%
2010-01-12 0 3.070 3.060 3.070 3.020 3.080 242,000 734,520 3.0352 1.393 1.388 1.393 1.370 1.398 533,340 1.3772 0.99%
2010-01-11 0 3.040 3.040 3.060 3.030 3.150 118,000 363,060 3.0768 1.379 1.379 1.388 1.375 1.429 260,058 1.3961 -1.94%
2010-01-08 0 3.100 3.060 3.100 3.050 3.140 82,000 254,000 3.0976 1.407 1.388 1.407 1.384 1.425 180,719 1.4055 0.98%
2010-01-07 0 3.070 3.050 3.070 2.950 3.080 354,000 1,073,340 3.0320 1.393 1.384 1.393 1.339 1.398 780,175 1.3758 -0.97%
2010-01-06 0 3.100 3.050 3.100 2.810 3.100 1,536,000 4,566,020 2.9727 1.407 1.384 1.407 1.275 1.407 3,385,166 1.3488 7.64%
2010-01-05 0 2.880 2.880 2.900 2.780 2.940 586,000 1,686,540 2.8781 1.307 1.307 1.316 1.261 1.334 1,291,476 1.3059 4.73%
2010-01-04 0 2.750 2.790 2.800 2.730 2.800 116,000 318,940 2.7495 1.248 1.266 1.270 1.239 1.270 255,651 1.2476 -1.43%
2009-12-31 0 2.790 2.750 2.800 2.730 2.800 178,000 492,120 2.7647 1.266 1.248 1.270 1.239 1.270 392,291 1.2545 0.36%
2009-12-30 0 2.780 2.780 2.790 2.780 2.830 62,000 173,700 2.8016 1.261 1.261 1.266 1.261 1.284 136,641 1.2712 -0.36%
2009-12-29 0 2.790 2.770 2.790 2.770 2.790 106,000 295,000 2.7830 1.266 1.257 1.266 1.257 1.266 233,612 1.2628 0.72%
2009-12-28 0 2.770 2.770 2.780 2.740 2.830 274,000 763,920 2.7880 1.257 1.257 1.261 1.243 1.284 603,864 1.2651 -2.12%
2009-12-24 0 2.830 2.810 2.830 2.810 2.920 200,000 574,340 2.8717 1.284 1.275 1.284 1.275 1.325 440,777 1.3030 -0.70%
2009-12-23 0 2.850 2.800 2.850 2.760 2.880 964,000 2,722,560 2.8242 1.293 1.270 1.293 1.252 1.307 2,124,544 1.2815 -3.06%
2009-12-22 0 2.940 2.900 2.940 2.750 2.950 2,740,000 7,808,220 2.8497 1.334 1.316 1.334 1.248 1.339 6,038,643 1.2930 5.38%
2009-12-21 0 2.790 2.770 2.790 2.700 2.850 1,164,000 3,226,460 2.7719 1.266 1.257 1.266 1.225 1.293 2,565,321 1.2577 1.45%
2009-12-18 0 2.750 2.710 2.750 2.640 2.750 2,188,000 5,852,980 2.6750 1.248 1.230 1.248 1.198 1.248 4,822,099 1.2138 0.36%
2009-12-17 0 2.740 2.730 2.770 2.680 2.840 2,892,000 8,013,980 2.7711 1.243 1.239 1.257 1.216 1.289 6,373,633 1.2574 3.01%
2009-12-16 0 2.660 2.660 2.680 2.510 2.670 1,803,000 4,689,780 2.6011 1.207 1.207 1.216 1.139 1.211 3,973,603 1.1802 3.91%
2009-12-15 0 2.560 2.550 2.560 2.460 2.620 1,346,000 3,419,100 2.5402 1.162 1.157 1.162 1.116 1.189 2,966,428 1.1526 1.99%
2009-12-14 0 2.510 2.510 2.520 2.450 2.510 1,130,000 2,809,520 2.4863 1.139 1.139 1.143 1.112 1.139 2,490,389 1.1281 0.00%
2009-12-11 0 2.510 2.510 2.520 2.400 2.510 2,938,000 7,215,680 2.4560 1.139 1.139 1.143 1.089 1.139 6,475,012 1.1144 2.45%
2009-12-10 0 2.450 2.400 2.450 2.400 2.500 964,000 2,351,380 2.4392 1.112 1.089 1.112 1.089 1.134 2,124,544 1.1068 0.82%
2009-12-09 0 2.430 2.400 2.430 2.400 2.440 848,000 2,052,820 2.4208 1.103 1.089 1.103 1.089 1.107 1,868,894 1.0984 0.00%
2009-12-08 0 2.430 2.420 2.440 2.400 2.450 850,000 2,061,680 2.4255 1.103 1.098 1.107 1.089 1.112 1,873,302 1.1006 -0.41%
2009-12-07 0 2.440 2.430 2.440 2.340 2.470 1,284,000 3,101,580 2.4156 1.107 1.103 1.107 1.062 1.121 2,829,787 1.0960 4.72%
2009-12-04 0 2.330 2.320 2.330 2.320 2.390 682,000 1,612,480 2.3643 1.057 1.053 1.057 1.053 1.084 1,503,049 1.0728 0.00%
2009-12-03 0 2.330 2.330 2.340 2.320 2.380 614,000 1,435,860 2.3385 1.057 1.057 1.062 1.053 1.080 1,353,185 1.0611 0.00%
2009-12-02 0 2.330 2.320 2.340 2.320 2.360 447,000 1,046,960 2.3422 1.057 1.053 1.062 1.053 1.071 985,136 1.0628 0.00%
2009-12-01 0 2.330 2.320 2.330 2.310 2.350 546,000 1,274,720 2.3347 1.057 1.053 1.057 1.048 1.066 1,203,321 1.0593 1.30%
2009-11-30 0 2.300 2.290 2.300 2.270 2.400 750,000 1,785,340 2.3805 1.044 1.039 1.044 1.030 1.089 1,652,913 1.0801 4.55%
2009-11-27 0 2.200 2.210 2.360 2.170 2.360 852,000 1,940,340 2.2774 0.998 1.003 1.071 0.985 1.071 1,877,709 1.0334 -7.56%
2009-11-26 0 2.380 2.340 2.380 2.300 2.400 516,000 1,210,800 2.3465 1.080 1.062 1.080 1.044 1.089 1,137,204 1.0647 1.28%
2009-11-25 0 2.350 2.320 2.360 2.300 2.360 630,000 1,468,100 2.3303 1.066 1.053 1.071 1.044 1.071 1,388,447 1.0574 0.00%
2009-11-24 0 2.350 2.330 2.350 2.330 2.400 568,000 1,337,820 2.3553 1.066 1.057 1.066 1.057 1.089 1,251,806 1.0687 0.00%
2009-11-23 0 2.350 2.310 2.360 2.320 2.360 362,000 848,700 2.3445 1.066 1.048 1.071 1.053 1.071 797,806 1.0638 0.43%
2009-11-20 0 2.340 2.310 2.340 2.290 2.340 336,000 784,080 2.3336 1.062 1.048 1.062 1.039 1.062 740,505 1.0588 -0.85%
2009-11-19 0 2.360 2.330 2.360 2.320 2.380 840,000 1,969,740 2.3449 1.071 1.057 1.071 1.053 1.080 1,851,263 1.0640 -0.42%
2009-11-18 0 2.370 2.380 2.390 2.330 2.450 1,224,000 2,892,380 2.3631 1.075 1.080 1.084 1.057 1.112 2,697,554 1.0722 -3.27%
2009-11-17 0 2.450 2.490 2.510 2.340 2.510 904,000 2,194,860 2.4279 1.112 1.130 1.139 1.062 1.139 1,992,311 1.1017 -0.41%
2009-11-16 0 2.460 2.450 2.480 2.430 2.500 648,000 1,592,780 2.4580 1.116 1.112 1.125 1.103 1.134 1,428,117 1.1153 0.41%
2009-11-13 0 2.450 2.440 2.480 2.450 2.570 1,422,000 3,634,520 2.5559 1.112 1.107 1.125 1.112 1.166 3,133,923 1.1597 -5.04%
2009-11-12 0 2.580 2.480 2.580 2.330 2.580 3,620,000 8,823,260 2.4374 1.171 1.125 1.171 1.057 1.171 7,978,061 1.1059 10.73%
2009-11-11 0 2.330 2.330 2.340 2.330 2.400 1,724,000 4,044,880 2.3462 1.057 1.057 1.062 1.057 1.089 3,799,496 1.0646 -1.69%
2009-11-10 0 2.370 2.350 2.370 2.170 2.370 2,107,000 4,728,360 2.2441 1.075 1.066 1.075 0.985 1.075 4,643,584 1.0183 9.72%
2009-11-09 0 2.160 2.150 2.170 2.120 2.170 1,754,000 3,748,340 2.1370 0.980 0.976 0.985 0.962 0.985 3,865,613 0.9697 2.37%
2009-11-06 0 2.110 2.110 2.140 2.110 2.150 1,211,000 2,577,160 2.1281 0.957 0.957 0.971 0.957 0.976 2,668,904 0.9656 0.48%
2009-11-05 0 2.100 2.090 2.100 2.100 2.100 122,000 256,200 2.1000 0.953 0.948 0.953 0.953 0.953 268,874 0.9529 0.00%
2009-11-04 0 2.100 2.090 2.100 2.060 2.110 584,000 1,223,880 2.0957 0.953 0.948 0.953 0.935 0.957 1,287,068 0.9509 0.00%
2009-11-03 0 2.100 2.090 2.100 2.080 2.130 178,000 376,260 2.1138 0.953 0.948 0.953 0.944 0.966 392,291 0.9591 -0.94%
2009-11-02 0 2.120 2.100 2.120 2.070 2.130 768,000 1,611,120 2.0978 0.962 0.953 0.962 0.939 0.966 1,692,583 0.9519 -0.47%
2009-10-30 0 2.130 2.130 2.140 2.090 2.140 960,000 2,039,780 2.1248 0.966 0.966 0.971 0.948 0.971 2,115,729 0.9641 0.00%
2009-10-29 0 2.130 2.100 2.130 2.040 2.150 296,000 624,160 2.1086 0.966 0.953 0.966 0.926 0.976 652,350 0.9568 -1.39%
2009-10-28 0 2.160 2.150 2.170 2.100 2.170 1,258,000 2,704,860 2.1501 0.980 0.976 0.985 0.953 0.985 2,772,486 0.9756 0.47%
2009-10-27 0 2.150 2.150 2.180 2.100 2.210 1,130,000 2,418,480 2.1402 0.976 0.976 0.989 0.953 1.003 2,490,389 0.9711 -0.46%
2009-10-23 0 2.160 2.140 2.160 2.010 2.170 1,844,000 3,949,560 2.1418 0.980 0.971 0.980 0.912 0.985 4,063,963 0.9718 0.00%
2009-10-22 0 2.160 2.160 2.170 2.110 2.170 538,000 1,152,800 2.1428 0.980 0.980 0.985 0.957 0.985 1,185,690 0.9723 -1.37%
2009-10-21 0 2.190 2.150 2.180 2.180 2.340 1,816,000 4,031,860 2.2202 0.994 0.976 0.989 0.989 1.062 4,002,254 1.0074 -6.01%
2009-10-20 0 2.330 2.330 2.370 2.290 2.450 1,400,000 3,295,020 2.3536 1.057 1.057 1.075 1.039 1.112 3,085,438 1.0679 1.75%
2009-10-19 0 2.290 2.290 2.320 2.200 2.370 1,194,000 2,727,620 2.2844 1.039 1.039 1.053 0.998 1.075 2,631,438 1.0366 3.15%
2009-10-16 0 2.220 2.190 2.220 2.180 2.230 326,000 719,760 2.2079 1.007 0.994 1.007 0.989 1.012 718,466 1.0018 0.91%
2009-10-15 0 2.200 2.160 2.200 2.150 2.240 98,000 215,420 2.1982 0.998 0.980 0.998 0.976 1.016 215,981 0.9974 -1.79%
2009-10-14 0 2.240 2.190 2.240 2.180 2.280 98,000 217,940 2.2239 1.016 0.994 1.016 0.989 1.035 215,981 1.0091 2.75%
2009-10-13 0 2.180 2.140 2.180 2.120 2.240 702,000 1,513,720 2.1563 0.989 0.971 0.989 0.962 1.016 1,547,127 0.9784 0.00%
2009-10-12 0 2.180 2.180 2.200 2.160 2.250 230,000 503,780 2.1903 0.989 0.989 0.998 0.980 1.021 506,893 0.9939 -0.46%
2009-10-09 0 2.190 2.190 2.230 2.180 2.250 180,000 397,760 2.2098 0.994 0.994 1.012 0.989 1.021 396,699 1.0027 -1.35%
2009-10-08 0 2.220 2.210 2.250 2.180 2.270 156,000 347,960 2.2305 1.007 1.003 1.021 0.989 1.030 343,806 1.0121 -0.45%
2009-10-07 0 2.230 2.180 2.230 2.180 2.270 222,000 490,700 2.2104 1.012 0.989 1.012 0.989 1.030 489,262 1.0029 3.72%
2009-10-06 0 2.150 2.150 2.180 2.150 2.180 197,510 427,261 2.1632 0.976 0.976 0.989 0.976 0.989 435,289 0.9816 0.47%
2009-10-05 0 2.140 2.100 2.150 - - 0 0 - 0.971 0.953 0.976 - - 0 - 0.00%
2009-10-02 0 2.140 2.120 2.140 2.090 2.180 204,000 441,520 2.1643 0.971 0.962 0.971 0.948 0.989 449,592 0.9820 -2.73%
2009-09-30 0 2.200 2.150 2.200 2.150 2.250 179,460 393,645 2.1935 0.998 0.976 0.998 0.976 1.021 395,509 0.9953 2.33%
2009-09-29 0 2.150 2.150 2.200 2.150 2.240 208,000 450,760 2.1671 0.976 0.976 0.998 0.976 1.016 458,408 0.9833 1.90%
2009-09-28 0 2.110 2.110 2.200 2.100 2.240 132,000 281,220 2.1305 0.957 0.957 0.998 0.953 1.016 290,913 0.9667 -2.31%
2009-09-25 0 2.160 2.160 2.170 2.120 2.260 762,000 1,661,480 2.1804 0.980 0.980 0.985 0.962 1.025 1,679,360 0.9894 0.93%
2009-09-24 0 2.140 2.140 2.150 2.130 2.200 542,000 1,171,460 2.1614 0.971 0.971 0.976 0.966 0.998 1,194,505 0.9807 -4.46%
2009-09-23 0 2.240 2.180 2.250 2.210 2.260 98,000 220,620 2.2512 1.016 0.989 1.021 1.003 1.025 215,981 1.0215 -0.44%
2009-09-22 0 2.250 2.230 2.250 2.220 2.290 40,000 89,840 2.2460 1.021 1.012 1.021 1.007 1.039 88,155 1.0191 0.45%
2009-09-21 0 2.240 2.210 2.280 2.160 2.240 40,000 87,440 2.1860 1.016 1.003 1.035 0.980 1.016 88,155 0.9919 1.36%
2009-09-18 0 2.210 2.210 2.220 2.210 2.250 140,000 310,280 2.2163 1.003 1.003 1.007 1.003 1.021 308,544 1.0056 -0.90%
2009-09-17 0 2.230 2.220 2.280 2.200 2.330 1,706,000 3,838,160 2.2498 1.012 1.007 1.035 0.998 1.057 3,759,827 1.0208 -1.33%
2009-09-16 0 2.260 2.220 2.260 2.210 2.370 374,000 845,400 2.2604 1.025 1.007 1.025 1.003 1.075 824,253 1.0257 0.44%
2009-09-15 0 2.250 2.230 2.260 2.230 2.250 192,000 430,360 2.2415 1.021 1.012 1.025 1.012 1.021 423,146 1.0170 2.27%
2009-09-14 0 2.200 2.190 2.210 2.170 2.270 558,000 1,230,280 2.2048 0.998 0.994 1.003 0.985 1.030 1,229,767 1.0004 -4.76%
2009-09-11 0 2.310 2.300 2.310 2.230 2.370 312,000 725,720 2.3260 1.048 1.044 1.048 1.012 1.075 687,612 1.0554 -0.86%
2009-09-10 0 2.330 2.260 2.330 2.250 2.340 262,000 598,420 2.2840 1.057 1.025 1.057 1.021 1.062 577,418 1.0364 4.02%
2009-09-09 0 2.240 2.250 2.270 2.220 2.400 818,000 1,852,700 2.2649 1.016 1.021 1.030 1.007 1.089 1,802,777 1.0277 -5.08%
2009-09-08 0 2.360 2.360 2.440 2.360 2.450 156,000 373,940 2.3971 1.071 1.071 1.107 1.071 1.112 343,806 1.0876 -3.67%
2009-09-07 0 2.450 2.390 2.450 2.440 2.460 1,230,000 3,013,580 2.4501 1.112 1.084 1.112 1.107 1.116 2,710,778 1.1117 0.00%
2009-09-04 0 2.450 2.400 2.450 2.350 2.450 522,000 1,256,900 2.4079 1.112 1.089 1.112 1.066 1.112 1,150,428 1.0926 0.82%
2009-09-03 0 2.430 2.430 2.470 2.360 2.480 204,000 496,200 2.4324 1.103 1.103 1.121 1.071 1.125 449,592 1.1037 2.97%
2009-09-02 0 2.360 2.360 2.400 2.360 2.410 362,000 861,240 2.3791 1.071 1.071 1.089 1.071 1.094 797,806 1.0795 -2.48%
2009-09-01 0 2.420 2.400 2.420 2.370 2.430 126,000 302,080 2.3975 1.098 1.089 1.098 1.075 1.103 277,689 1.0878 0.83%
2009-08-31 0 2.400 2.390 2.450 2.350 2.500 682,000 1,631,260 2.3919 1.089 1.084 1.112 1.066 1.134 1,503,049 1.0853 -4.76%
2009-08-28 0 2.520 2.510 2.520 2.460 2.530 1,320,000 3,282,520 2.4868 1.143 1.139 1.143 1.116 1.148 2,909,127 1.1284 0.80%
2009-08-27 0 2.500 2.480 2.500 2.440 2.520 612,000 1,504,920 2.4590 1.134 1.125 1.134 1.107 1.143 1,348,777 1.1158 -0.79%
2009-08-26 0 2.520 2.520 2.530 2.480 2.530 1,430,000 3,586,920 2.5083 1.143 1.143 1.148 1.125 1.148 3,151,554 1.1381 0.80%
2009-08-25 0 2.500 2.500 2.520 2.420 2.570 872,000 2,169,200 2.4876 1.134 1.134 1.143 1.098 1.166 1,921,787 1.1287 -2.72%
2009-08-24 0 2.570 2.560 2.570 2.350 2.620 3,322,000 8,357,900 2.5159 1.166 1.162 1.166 1.066 1.189 7,321,303 1.1416 11.74%
2009-08-21 0 2.300 2.300 2.330 2.200 2.330 2,010,000 4,591,064 2.2841 1.044 1.044 1.057 0.998 1.057 4,429,807 1.0364 1.77%
2009-08-20 0 2.260 2.260 2.280 2.100 2.260 2,312,000 5,146,780 2.2261 1.025 1.025 1.035 0.953 1.025 5,095,380 1.0101 7.62%
2009-08-19 0 2.100 2.100 2.120 2.050 2.100 1,198,000 2,495,740 2.0833 0.953 0.953 0.962 0.930 0.953 2,640,253 0.9453 1.45%
2009-08-18 0 2.070 2.010 2.070 1.950 2.070 830,000 1,658,340 1.9980 0.939 0.912 0.939 0.885 0.939 1,829,224 0.9066 -0.48%
2009-08-17 0 2.080 2.080 2.140 2.050 2.250 1,060,000 2,308,800 2.1781 0.944 0.944 0.971 0.930 1.021 2,336,117 0.9883 -8.77%
2009-08-14 0 2.280 2.260 2.300 2.240 2.310 1,518,000 3,451,040 2.2734 1.035 1.025 1.044 1.016 1.048 3,345,496 1.0315 -0.87%
2009-08-13 0 2.300 2.290 2.300 2.250 2.320 546,000 1,250,460 2.2902 1.044 1.039 1.044 1.021 1.053 1,203,321 1.0392 2.22%
2009-08-12 0 2.250 2.240 2.250 2.200 2.300 538,000 1,217,620 2.2632 1.021 1.016 1.021 0.998 1.044 1,185,690 1.0269 -0.44%
2009-08-11 0 2.260 2.260 2.270 2.250 2.300 94,000 212,800 2.2638 1.025 1.025 1.030 1.021 1.044 207,165 1.0272 0.44%
2009-08-10 0 2.250 2.200 2.250 2.200 2.320 554,000 1,242,000 2.2419 1.021 0.998 1.021 0.998 1.053 1,220,952 1.0172 2.27%
2009-08-07 0 2.200 2.200 2.210 2.160 2.320 714,000 1,580,860 2.2141 0.998 0.998 1.003 0.980 1.053 1,573,573 1.0046 -3.08%
2009-08-06 0 2.270 2.260 2.300 2.200 2.300 536,000 1,207,480 2.2528 1.030 1.025 1.044 0.998 1.044 1,181,282 1.0222 -2.16%
2009-08-05 0 2.320 2.320 2.340 2.270 2.500 1,018,000 2,409,700 2.3671 1.053 1.053 1.062 1.030 1.134 2,243,554 1.0741 -7.20%
2009-08-04 0 2.500 2.500 2.510 2.430 2.630 2,596,000 6,593,380 2.5398 1.134 1.134 1.139 1.103 1.193 5,721,283 1.1524 4.60%
2009-08-03 0 2.390 2.380 2.390 2.170 2.440 3,738,000 8,826,860 2.3614 1.084 1.080 1.084 0.985 1.107 8,238,119 1.0715 11.16%
2009-07-31 0 2.150 2.150 2.180 2.120 2.220 1,512,000 3,291,600 2.1770 0.976 0.976 0.989 0.962 1.007 3,332,273 0.9878 1.42%
2009-07-30 0 2.120 2.120 2.140 2.050 2.160 1,144,000 2,417,460 2.1132 0.962 0.962 0.971 0.930 0.980 2,521,244 0.9588 3.41%
2009-07-29 0 2.050 2.050 2.070 2.000 2.170 642,000 1,313,140 2.0454 0.930 0.930 0.939 0.907 0.985 1,414,894 0.9281 -4.65%
2009-07-28 0 2.150 2.150 2.160 2.040 2.170 1,612,000 3,432,980 2.1296 0.976 0.976 0.980 0.926 0.985 3,552,661 0.9663 4.37%
2009-07-27 0 2.060 2.050 2.060 2.040 2.080 440,000 905,880 2.0588 0.935 0.930 0.935 0.926 0.944 969,709 0.9342 2.49%
2009-07-24 0 2.010 1.990 2.030 2.010 2.120 544,000 1,111,960 2.0440 0.912 0.903 0.921 0.912 0.962 1,198,913 0.9275 -1.95%
2009-07-23 0 2.050 2.040 2.050 2.050 2.090 448,000 926,200 2.0674 0.930 0.926 0.930 0.930 0.948 987,340 0.9381 -0.97%
2009-07-22 0 2.070 2.050 2.070 2.030 2.090 690,000 1,420,140 2.0582 0.939 0.930 0.939 0.921 0.948 1,520,680 0.9339 1.47%
2009-07-21 0 2.040 2.030 2.040 2.010 2.080 624,000 1,273,620 2.0411 0.926 0.921 0.926 0.912 0.944 1,375,224 0.9261 -1.92%
2009-07-20 0 2.080 2.050 2.080 2.030 2.120 869,000 1,804,160 2.0761 0.944 0.930 0.944 0.921 0.962 1,915,175 0.9420 2.97%
2009-07-17 0 2.020 2.000 2.020 1.920 2.060 2,388,000 4,811,500 2.0149 0.917 0.907 0.917 0.871 0.935 5,262,876 0.9142 5.21%
2009-07-16 0 1.920 1.910 1.920 1.910 1.970 318,000 615,600 1.9358 0.871 0.867 0.871 0.867 0.894 700,835 0.8784 0.52%
2009-07-15 0 1.910 1.900 1.910 1.840 1.910 504,000 948,960 1.8829 0.867 0.862 0.867 0.835 0.867 1,110,758 0.8543 3.24%
2009-07-14 0 1.850 1.840 1.850 1.810 1.860 724,000 1,327,860 1.8341 0.839 0.835 0.839 0.821 0.844 1,595,612 0.8322 1.09%
2009-07-13 0 1.830 1.830 1.840 1.800 1.880 274,000 502,100 1.8325 0.830 0.830 0.835 0.817 0.853 603,864 0.8315 -3.17%
2009-07-10 0 1.890 1.890 1.900 1.890 1.900 252,000 477,360 1.8943 0.858 0.858 0.862 0.858 0.862 555,379 0.8595 -0.53%
2009-07-09 0 1.900 1.890 1.900 1.880 1.900 384,000 727,280 1.8940 0.862 0.858 0.862 0.853 0.862 846,292 0.8594 0.00%
2009-07-08 0 1.900 1.900 1.910 1.870 1.900 156,000 293,660 1.8824 0.862 0.862 0.867 0.849 0.862 343,806 0.8541 0.00%
2009-07-07 0 1.900 1.900 1.930 1.900 1.940 194,000 373,220 1.9238 0.862 0.862 0.876 0.862 0.880 427,554 0.8729 -0.52%
2009-07-06 0 1.910 1.900 1.920 1.860 1.920 430,000 817,660 1.9015 0.867 0.862 0.871 0.844 0.871 947,670 0.8628 0.53%
2009-07-03 0 1.900 1.900 1.930 1.840 1.910 698,000 1,322,760 1.8951 0.862 0.862 0.876 0.835 0.867 1,538,311 0.8599 -2.06%
2009-07-02 0 1.940 1.940 1.970 1.900 1.990 460,000 899,320 1.9550 0.880 0.880 0.894 0.862 0.903 1,013,787 0.8871 -1.52%
2009-06-30 0 1.970 1.970 1.980 1.960 2.010 738,000 1,466,160 1.9867 0.894 0.894 0.898 0.889 0.912 1,626,467 0.9014 -1.50%
2009-06-29 0 2.000 2.000 2.020 2.000 2.020 1,166,000 2,337,360 2.0046 0.907 0.907 0.917 0.907 0.917 2,569,729 0.9096 -0.50%
2009-06-26 0 2.010 2.000 2.020 1.960 2.030 1,212,000 2,414,440 1.9921 0.912 0.907 0.917 0.889 0.921 2,671,108 0.9039 3.61%
2009-06-25 0 1.940 1.910 1.940 1.910 1.950 446,000 862,320 1.9335 0.880 0.867 0.880 0.867 0.885 982,932 0.8773 0.52%
2009-06-24 0 1.930 1.930 1.950 1.890 1.940 834,000 1,593,680 1.9109 0.876 0.876 0.885 0.858 0.880 1,838,039 0.8671 1.05%
2009-06-23 0 1.910 1.890 1.910 1.870 1.940 612,000 1,159,960 1.8954 0.867 0.858 0.867 0.849 0.880 1,348,777 0.8600 -3.05%
2009-06-22 0 1.970 1.960 1.970 1.930 2.000 1,690,162 3,336,440 1.9740 0.894 0.889 0.894 0.876 0.907 3,724,921 0.8957 2.07%
2009-06-19 0 1.930 1.900 1.930 1.880 1.970 384,000 734,640 1.9131 0.876 0.862 0.876 0.853 0.894 846,292 0.8681 -1.53%
2009-06-18 0 1.960 1.950 1.990 1.880 2.090 1,428,000 2,817,660 1.9732 0.889 0.885 0.903 0.853 0.948 3,147,147 0.8953 3.70%
2009-06-17 0 1.890 1.890 1.900 1.850 1.940 862,000 1,627,420 1.8880 0.858 0.858 0.862 0.839 0.880 1,899,748 0.8567 0.00%
2009-06-16 0 1.890 1.870 1.900 1.840 1.900 1,328,000 2,476,600 1.8649 0.858 0.849 0.862 0.835 0.862 2,926,758 0.8462 -2.07%
2009-06-15 0 1.930 1.930 1.960 1.930 2.030 968,000 1,914,820 1.9781 0.876 0.876 0.889 0.876 0.921 2,133,360 0.8976 -5.39%
2009-06-12 0 2.040 2.040 2.060 2.000 2.130 1,216,866 2,504,372 2.0581 0.926 0.926 0.935 0.907 0.966 2,681,832 0.9338 -2.39%
2009-06-11 0 2.090 2.070 2.100 1.960 2.120 2,428,000 4,924,200 2.0281 0.948 0.939 0.953 0.889 0.962 5,351,031 0.9202 4.50%
2009-06-10 0 2.000 1.990 2.000 1.930 2.040 2,470,000 4,953,240 2.0054 0.907 0.903 0.907 0.876 0.926 5,443,594 0.9099 1.01%
2009-06-09 0 1.980 1.950 1.980 1.900 2.150 1,920,000 3,835,140 1.9975 0.898 0.885 0.898 0.862 0.976 4,231,458 0.9063 -3.88%
2009-06-08 0 2.060 2.050 2.060 2.020 2.220 1,768,000 3,723,300 2.1059 0.935 0.930 0.935 0.917 1.007 3,896,467 0.9556 -1.44%
2009-06-05 0 2.090 2.080 2.090 2.090 2.350 6,450,000 14,177,660 2.1981 0.948 0.944 0.948 0.948 1.066 14,215,053 0.9974 -4.57%
2009-06-04 0 2.190 2.180 2.200 1.970 2.260 10,321,000 22,080,370 2.1394 0.994 0.989 0.998 0.894 1.025 22,746,289 0.9707 12.31%
2009-06-03 0 1.950 1.940 1.960 1.840 2.080 15,106,000 30,158,940 1.9965 0.885 0.880 0.889 0.835 0.944 33,291,875 0.9059 12.07%
2009-06-02 0 1.740 1.740 1.750 1.700 1.840 5,356,000 9,458,760 1.7660 0.790 0.790 0.794 0.771 0.835 11,804,004 0.8013 1.16%
2009-06-01 0 1.720 1.710 1.730 1.670 1.760 5,160,000 8,832,460 1.7117 0.780 0.776 0.785 0.758 0.799 11,372,043 0.7767 2.99%
2009-05-29 0 1.670 1.660 1.670 1.550 1.700 2,940,000 4,826,720 1.6417 0.758 0.753 0.758 0.703 0.771 6,479,420 0.7449 -1.76%
2009-05-27 0 1.700 1.700 1.710 1.670 1.750 1,432,000 2,432,280 1.6985 0.771 0.771 0.776 0.758 0.794 3,155,962 0.7707 0.00%
2009-05-26 0 1.700 1.690 1.700 1.700 1.750 828,000 1,413,220 1.7068 0.771 0.767 0.771 0.771 0.794 1,824,816 0.7744 -1.73%
2009-05-25 0 1.730 1.730 1.750 1.680 1.750 702,000 1,216,960 1.7336 0.785 0.785 0.794 0.762 0.794 1,547,127 0.7866 0.00%
2009-05-22 0 1.730 1.720 1.730 1.660 1.860 1,680,000 2,914,060 1.7346 0.785 0.780 0.785 0.753 0.844 3,702,526 0.7870 -6.99%
2009-05-21 0 1.860 1.850 1.860 1.800 1.930 3,548,000 6,635,800 1.8703 0.844 0.839 0.844 0.817 0.876 7,819,381 0.8486 0.54%
2009-05-20 0 1.850 1.820 1.850 1.710 1.860 5,332,000 9,544,720 1.7901 0.839 0.826 0.839 0.776 0.844 11,751,111 0.8122 9.47%
2009-05-19 0 1.690 1.670 1.690 1.630 1.720 1,736,000 2,941,180 1.6942 0.767 0.758 0.767 0.740 0.780 3,825,943 0.7687 2.42%
2009-05-18 0 1.650 1.640 1.650 1.560 1.680 1,434,000 2,300,880 1.6045 0.749 0.744 0.749 0.708 0.762 3,160,370 0.7280 4.43%
2009-05-15 0 1.580 1.570 1.580 1.560 1.610 1,226,000 1,946,140 1.5874 0.717 0.712 0.717 0.708 0.731 2,701,962 0.7203 3.27%
2009-05-14 0 1.530 1.530 1.540 1.510 1.540 794,000 1,211,000 1.5252 0.694 0.694 0.699 0.685 0.699 1,749,884 0.6920 -1.29%
2009-05-13 0 1.550 1.550 1.600 1.500 1.660 4,072,000 6,464,560 1.5876 0.703 0.703 0.726 0.681 0.753 8,974,217 0.7203 3.33%
2009-05-12 0 1.500 1.490 1.500 1.470 1.520 1,058,000 1,577,500 1.4910 0.681 0.676 0.681 0.667 0.690 2,331,710 0.6765 0.00%
2009-05-11 0 1.500 1.500 1.520 1.490 1.620 3,352,000 5,267,320 1.5714 0.681 0.681 0.690 0.676 0.735 7,387,420 0.7130 0.67%
2009-05-08 0 1.490 1.480 1.490 1.380 1.510 2,760,000 4,047,580 1.4665 0.676 0.672 0.676 0.626 0.685 6,082,720 0.6654 4.93%
2009-05-07 0 1.420 1.400 1.420 1.370 1.500 1,020,000 1,461,760 1.4331 0.644 0.635 0.644 0.622 0.681 2,247,962 0.6503 -2.07%
2009-05-06 0 1.450 1.440 1.450 1.370 1.470 1,990,000 2,821,180 1.4177 0.658 0.653 0.658 0.622 0.667 4,385,730 0.6433 5.07%
2009-05-05 0 1.380 1.370 1.390 1.340 1.400 660,000 904,100 1.3698 0.626 0.622 0.631 0.608 0.635 1,454,564 0.6216 2.22%
2009-05-04 0 1.350 1.340 1.360 1.250 1.360 1,186,000 1,588,220 1.3391 0.613 0.608 0.617 0.567 0.617 2,613,807 0.6076 8.00%
2009-04-30 0 1.250 1.250 1.260 1.220 1.260 502,000 626,780 1.2486 0.567 0.567 0.572 0.554 0.572 1,106,350 0.5665 3.31%
2009-04-29 0 1.210 1.210 1.240 1.180 1.260 296,000 358,440 1.2109 0.549 0.549 0.563 0.535 0.572 652,350 0.5495 1.68%
2009-04-28 0 1.190 1.180 1.190 1.150 1.240 972,000 1,162,700 1.1962 0.540 0.535 0.540 0.522 0.563 2,142,175 0.5428 -5.56%
2009-04-27 0 1.260 1.250 1.280 1.250 1.360 782,000 1,004,500 1.2845 0.572 0.567 0.581 0.567 0.617 1,723,437 0.5828 -8.70%
2009-04-24 0 1.380 1.350 1.390 1.360 1.400 1,094,000 1,507,840 1.3783 0.626 0.613 0.631 0.617 0.635 2,411,049 0.6254 2.22%
2009-04-23 0 1.350 1.350 1.360 1.310 1.360 528,000 706,200 1.3375 0.613 0.613 0.617 0.594 0.617 1,163,651 0.6069 1.50%
2009-04-22 0 1.330 1.330 1.340 1.320 1.400 986,000 1,324,980 1.3438 0.603 0.603 0.608 0.599 0.635 2,173,030 0.6097 -2.21%
2009-04-21 0 1.360 1.350 1.370 1.320 1.400 582,000 782,900 1.3452 0.617 0.613 0.622 0.599 0.635 1,282,661 0.6104 -4.23%
2009-04-20 0 1.420 1.420 1.480 1.410 1.480 654,000 944,320 1.4439 0.644 0.644 0.672 0.640 0.672 1,441,340 0.6552 -0.70%
2009-04-17 0 1.430 1.430 1.440 1.400 1.520 2,310,000 3,415,860 1.4787 0.649 0.649 0.653 0.635 0.690 5,090,973 0.6710 2.14%
2009-04-16 0 1.400 1.400 1.440 1.400 1.550 1,568,000 2,257,140 1.4395 0.635 0.635 0.653 0.635 0.703 3,455,690 0.6532 -7.28%
2009-04-15 0 1.510 1.450 1.510 1.340 1.510 2,102,000 2,994,880 1.4248 0.685 0.658 0.685 0.608 0.685 4,632,565 0.6465 10.22%
2009-04-14 0 1.370 1.360 1.370 1.300 1.380 1,310,000 1,759,200 1.3429 0.622 0.617 0.622 0.590 0.626 2,887,088 0.6093 3.01%
2009-04-09 0 1.330 1.330 1.340 1.260 1.330 540,000 697,380 1.2914 0.603 0.603 0.608 0.572 0.603 1,190,097 0.5860 5.56%
2009-04-08 0 1.260 1.250 1.260 1.250 1.280 278,000 351,780 1.2654 0.572 0.567 0.572 0.567 0.581 612,680 0.5742 -3.08%
2009-04-07 0 1.300 1.300 1.310 1.270 1.310 1,030,000 1,330,440 1.2917 0.590 0.590 0.594 0.576 0.594 2,270,001 0.5861 -0.76%
2009-04-06 0 1.310 1.310 1.320 1.270 1.340 2,848,000 3,730,800 1.3100 0.594 0.594 0.599 0.576 0.608 6,276,662 0.5944 -4.38%
2009-04-03 0 1.370 1.370 1.390 1.350 1.390 2,048,000 2,802,640 1.3685 0.622 0.622 0.631 0.613 0.631 4,513,555 0.6209 2.24%
2009-04-02 0 1.340 1.330 1.340 1.300 1.360 1,534,000 2,046,960 1.3344 0.608 0.603 0.608 0.590 0.617 3,380,758 0.6055 0.00%
2009-04-01 0 1.340 1.290 1.340 1.230 1.340 520,000 670,580 1.2896 0.608 0.585 0.608 0.558 0.608 1,146,020 0.5851 5.51%
2009-03-31 0 1.270 1.260 1.270 1.240 1.280 152,000 191,960 1.2629 0.576 0.572 0.576 0.563 0.581 334,990 0.5730 2.42%
2009-03-30 0 1.240 1.230 1.240 1.210 1.330 458,000 579,300 1.2648 0.563 0.558 0.563 0.549 0.603 1,009,379 0.5739 -6.06%
2009-03-27 0 1.320 1.320 1.330 1.290 1.400 2,080,000 2,787,420 1.3401 0.599 0.599 0.603 0.585 0.635 4,584,079 0.6081 0.76%
2009-03-26 0 1.310 1.300 1.320 1.300 1.320 1,156,000 1,515,640 1.3111 0.594 0.590 0.599 0.590 0.599 2,547,690 0.5949 3.15%
2009-03-25 0 1.270 1.260 1.270 1.260 1.310 696,000 893,380 1.2836 0.576 0.572 0.576 0.572 0.594 1,533,903 0.5824 -2.31%
2009-03-24 0 1.300 1.300 1.310 1.280 1.350 2,906,000 3,823,100 1.3156 0.590 0.590 0.594 0.581 0.613 6,404,488 0.5969 3.17%
2009-03-23 0 1.260 1.240 1.260 1.100 1.260 2,017,000 2,410,260 1.1950 0.572 0.563 0.572 0.499 0.572 4,445,235 0.5422 17.76%
2009-03-20 0 1.070 1.070 1.090 1.070 1.240 2,082,000 2,354,220 1.1307 0.486 0.486 0.495 0.486 0.563 4,588,487 0.5131 -13.71%
2009-03-19 0 1.240 1.210 1.240 1.170 1.240 1,192,000 1,425,120 1.1956 0.563 0.549 0.563 0.531 0.563 2,627,030 0.5425 2.48%
2009-03-18 0 1.210 1.220 1.250 1.200 1.280 612,000 760,860 1.2432 0.549 0.554 0.567 0.544 0.581 1,348,777 0.5641 0.83%
2009-03-17 0 1.200 1.190 1.200 1.190 1.230 532,000 639,900 1.2028 0.544 0.540 0.544 0.540 0.558 1,172,466 0.5458 0.00%
2009-03-16 0 1.200 1.190 1.200 1.140 1.210 782,000 932,320 1.1922 0.544 0.540 0.544 0.517 0.549 1,723,437 0.5410 3.45%
2009-03-13 0 1.160 1.150 1.170 1.150 1.230 528,000 616,900 1.1684 0.526 0.522 0.531 0.522 0.558 1,163,651 0.5301 1.75%
2009-03-12 0 1.140 1.070 1.140 1.110 1.140 60,000 67,160 1.1193 0.517 0.486 0.517 0.504 0.517 132,233 0.5079 2.70%
2009-03-11 0 1.110 1.110 1.140 1.110 1.160 264,000 297,380 1.1264 0.504 0.504 0.517 0.504 0.526 581,825 0.5111 0.91%
2009-03-10 0 1.100 1.090 1.100 1.070 1.110 314,000 344,380 1.0968 0.499 0.495 0.499 0.486 0.504 692,020 0.4976 0.00%
2009-03-09 0 1.100 1.070 1.100 1.100 1.160 162,000 180,460 1.1140 0.499 0.486 0.499 0.499 0.526 357,029 0.5054 0.00%
2009-03-06 0 1.100 1.100 1.120 1.090 1.130 360,000 395,900 1.0997 0.499 0.499 0.508 0.495 0.513 793,398 0.4990 -5.17%
2009-03-05 0 1.160 1.150 1.170 1.160 1.170 250,000 291,000 1.1640 0.526 0.522 0.531 0.526 0.531 550,971 0.5282 -3.33%
2009-03-04 0 1.200 1.200 1.210 1.150 1.210 454,000 541,540 1.1928 0.544 0.544 0.549 0.522 0.549 1,000,563 0.5412 4.35%
2009-03-03 0 1.150 1.150 1.200 1.080 1.200 236,000 278,820 1.1814 0.522 0.522 0.544 0.490 0.544 520,117 0.5361 -4.17%
2009-03-02 0 1.200 1.140 1.200 1.130 1.200 44,080 51,600 1.1706 0.544 0.517 0.544 0.513 0.544 97,147 0.5312 0.00%
2009-02-27 0 1.200 1.190 1.220 1.160 1.200 78,000 92,040 1.1800 0.544 0.540 0.554 0.526 0.544 171,903 0.5354 -2.44%
2009-02-26 0 1.230 1.230 1.250 1.170 1.230 614,000 736,020 1.1987 0.558 0.558 0.567 0.531 0.558 1,353,185 0.5439 0.00%
2009-02-25 0 1.230 1.210 1.240 1.210 1.270 342,000 421,420 1.2322 0.558 0.549 0.563 0.549 0.576 753,728 0.5591 4.24%
2009-02-24 0 1.180 1.180 1.200 1.170 1.210 608,000 721,560 1.1868 0.535 0.535 0.544 0.531 0.549 1,339,962 0.5385 -4.84%
2009-02-23 0 1.240 1.230 1.250 1.200 1.310 2,772,000 3,460,920 1.2485 0.563 0.558 0.567 0.544 0.594 6,109,167 0.5665 -10.14%
2009-02-20 0 1.380 1.370 1.400 1.380 1.420 254,000 355,900 1.4012 0.626 0.622 0.635 0.626 0.644 559,787 0.6358 -4.83%
2009-02-19 0 1.450 1.430 1.450 1.410 1.450 720,000 1,033,240 1.4351 0.658 0.649 0.658 0.640 0.658 1,586,797 0.6511 0.00%
2009-02-18 0 1.450 1.420 1.450 1.380 1.470 220,000 309,200 1.4055 0.658 0.644 0.658 0.626 0.667 484,855 0.6377 1.40%
2009-02-17 0 1.430 1.400 1.430 1.380 1.460 806,000 1,141,260 1.4160 0.649 0.635 0.649 0.626 0.662 1,776,331 0.6425 -3.38%
2009-02-16 0 1.480 1.480 1.490 1.450 1.560 636,000 954,820 1.5013 0.672 0.672 0.676 0.658 0.708 1,401,670 0.6812 -3.27%
2009-02-13 0 1.530 1.530 1.550 1.530 1.570 348,000 538,340 1.5470 0.694 0.694 0.703 0.694 0.712 766,952 0.7019 -0.65%
2009-02-12 0 1.540 1.540 1.570 1.530 1.610 4,516,000 7,086,160 1.5691 0.699 0.699 0.712 0.694 0.731 9,952,741 0.7120 0.00%
2009-02-11 0 1.540 1.450 1.540 1.360 1.550 760,000 1,083,360 1.4255 0.699 0.658 0.699 0.617 0.703 1,674,952 0.6468 6.21%
2009-02-10 0 1.450 1.450 1.460 1.440 1.480 594,000 864,020 1.4546 0.658 0.658 0.662 0.653 0.672 1,309,107 0.6600 0.69%
2009-02-09 0 1.440 1.420 1.440 1.420 1.470 650,000 940,060 1.4462 0.653 0.644 0.653 0.644 0.667 1,432,525 0.6562 1.41%
2009-02-06 0 1.420 1.400 1.420 1.380 1.520 806,000 1,148,280 1.4247 0.644 0.635 0.644 0.626 0.690 1,776,331 0.6464 -2.07%
2009-02-05 0 1.450 1.380 1.450 1.390 1.470 996,000 1,435,300 1.4411 0.658 0.626 0.658 0.631 0.667 2,195,069 0.6539 2.84%
2009-02-04 0 1.410 1.410 1.440 1.330 1.480 1,016,000 1,440,420 1.4177 0.640 0.640 0.653 0.603 0.672 2,239,146 0.6433 7.63%
2009-02-03 0 1.310 1.310 1.400 1.310 1.310 22,000 28,820 1.3100 0.594 0.594 0.635 0.594 0.594 48,485 0.5944 1.55%
2009-02-02 0 1.290 1.290 1.370 1.290 1.300 46,000 59,420 1.2917 0.585 0.585 0.622 0.585 0.590 101,379 0.5861 -5.84%
2009-01-30 0 1.370 1.370 1.390 1.300 1.420 794,000 1,073,060 1.3515 0.622 0.622 0.631 0.590 0.644 1,749,884 0.6132 0.74%
2009-01-29 0 1.360 1.360 1.370 1.230 1.380 820,000 1,081,660 1.3191 0.617 0.617 0.622 0.558 0.626 1,807,185 0.5985 11.48%
2009-01-23 0 1.220 1.220 1.230 1.200 1.240 462,000 564,080 1.2210 0.554 0.554 0.558 0.544 0.563 1,018,195 0.5540 1.67%
2009-01-22 0 1.200 1.190 1.230 1.190 1.280 930,000 1,142,840 1.2289 0.544 0.540 0.558 0.540 0.581 2,049,612 0.5576 -3.23%
2009-01-21 0 1.240 1.240 1.280 1.230 1.320 1,038,000 1,306,980 1.2591 0.563 0.563 0.581 0.558 0.599 2,287,632 0.5713 -8.82%
2009-01-20 0 1.360 1.360 1.390 1.360 1.410 564,000 771,720 1.3683 0.617 0.617 0.631 0.617 0.640 1,242,991 0.6209 -4.23%
2009-01-19 0 1.420 1.420 1.440 1.400 1.460 278,000 400,180 1.4395 0.644 0.644 0.653 0.635 0.662 612,680 0.6532 -2.74%
2009-01-16 0 1.460 1.420 1.460 1.410 1.490 814,000 1,178,820 1.4482 0.662 0.644 0.662 0.640 0.676 1,793,962 0.6571 0.00%
2009-01-15 0 1.460 1.440 1.480 1.380 1.460 770,000 1,092,200 1.4184 0.662 0.653 0.672 0.626 0.662 1,696,991 0.6436 -2.01%
2009-01-14 0 1.490 1.490 1.500 1.430 1.520 702,000 1,048,440 1.4935 0.676 0.676 0.681 0.649 0.690 1,547,127 0.6777 4.20%
2009-01-13 0 1.430 1.430 1.450 1.390 1.540 1,112,000 1,627,260 1.4634 0.649 0.649 0.658 0.631 0.699 2,450,719 0.6640 -1.38%
2009-01-12 0 1.450 1.430 1.450 1.430 1.550 802,000 1,191,080 1.4851 0.658 0.649 0.658 0.649 0.703 1,767,515 0.6739 -8.23%
2009-01-09 0 1.580 1.570 1.580 1.560 1.650 2,479,000 3,963,570 1.5989 0.717 0.712 0.717 0.708 0.749 5,463,429 0.7255 1.28%
2009-01-08 0 1.560 1.560 1.580 1.510 1.670 2,462,294 3,879,471 1.5756 0.708 0.708 0.717 0.685 0.758 5,426,611 0.7149 -8.77%
2009-01-07 0 1.710 1.700 1.730 1.700 1.840 5,210,000 9,121,100 1.7507 0.776 0.771 0.785 0.771 0.835 11,482,237 0.7944 -3.39%
2009-01-06 0 1.770 1.760 1.770 1.680 1.860 5,600,000 9,885,540 1.7653 0.803 0.799 0.803 0.762 0.844 12,341,752 0.8010 -2.75%
2009-01-05 0 1.820 1.810 1.820 1.550 1.820 13,370,000 23,044,080 1.7236 0.826 0.821 0.826 0.703 0.826 29,465,932 0.7821 27.27%
2009-01-02 0 1.430 1.430 1.440 1.260 1.460 3,158,000 4,346,280 1.3763 0.649 0.649 0.653 0.572 0.662 6,959,866 0.6245 11.72%
2008-12-31 0 1.280 1.280 1.290 1.270 1.300 1,276,000 1,638,140 1.2838 0.581 0.581 0.585 0.576 0.590 2,812,156 0.5825 0.79%
2008-12-30 0 1.270 1.260 1.270 1.270 1.340 974,000 1,272,560 1.3065 0.576 0.572 0.576 0.576 0.608 2,146,583 0.5928 -3.05%
2008-12-29 0 1.310 1.300 1.310 1.230 1.320 2,445,000 3,150,140 1.2884 0.594 0.590 0.594 0.558 0.599 5,388,497 0.5846 5.65%
2008-12-24 0 1.240 1.240 1.270 1.200 1.250 818,000 1,009,860 1.2345 0.563 0.563 0.576 0.544 0.567 1,802,777 0.5602 -0.80%
2008-12-23 0 1.250 1.210 1.240 1.190 1.330 1,966,000 2,401,660 1.2216 0.567 0.549 0.563 0.540 0.603 4,332,836 0.5543 -1.57%
2008-12-22 0 1.270 1.270 1.280 1.240 1.350 4,158,000 5,440,680 1.3085 0.576 0.576 0.581 0.563 0.613 9,163,751 0.5937 0.79%
2008-12-19 0 1.260 1.260 1.270 1.200 1.320 4,670,000 5,898,460 1.2631 0.572 0.572 0.576 0.544 0.599 10,292,139 0.5731 1.61%
2008-12-18 0 1.240 1.240 1.250 1.080 1.270 5,579,000 6,526,120 1.1698 0.563 0.563 0.567 0.490 0.576 12,295,470 0.5308 5.08%
2008-12-17 0 1.180 1.170 1.180 1.060 1.190 2,974,000 3,319,500 1.1162 0.535 0.531 0.535 0.481 0.540 6,554,352 0.5065 5.36%
2008-12-16 0 1.120 1.110 1.120 1.080 1.140 1,898,000 2,107,080 1.1102 0.508 0.504 0.508 0.490 0.517 4,182,972 0.5037 -2.61%
2008-12-15 0 1.150 1.150 1.160 1.140 1.230 1,620,000 1,916,960 1.1833 0.522 0.522 0.526 0.517 0.558 3,570,292 0.5369 -1.71%
2008-12-12 0 1.170 1.170 1.180 1.130 1.280 2,958,000 3,560,720 1.2038 0.531 0.531 0.535 0.513 0.581 6,519,090 0.5462 -7.14%
2008-12-11 0 1.260 1.260 1.300 1.210 1.350 6,360,000 8,054,800 1.2665 0.572 0.572 0.590 0.549 0.613 14,016,704 0.5747 6.78%
2008-12-10 0 1.180 1.180 1.190 1.030 1.200 4,612,000 5,037,080 1.0922 0.535 0.535 0.540 0.467 0.544 10,164,314 0.4956 14.56%
2008-12-09 0 1.030 1.020 1.040 1.000 1.080 3,140,000 3,250,300 1.0351 0.467 0.463 0.472 0.454 0.490 6,920,197 0.4697 -5.50%
2008-12-08 0 1.090 1.090 1.100 0.960 1.100 1,680,000 1,723,440 1.0259 0.495 0.495 0.499 0.436 0.499 3,702,526 0.4655 10.10%
2008-12-05 0 0.990 0.980 1.000 0.950 0.990 728,000 701,760 0.9640 0.449 0.445 0.454 0.431 0.449 1,604,428 0.4374 1.02%
2008-12-04 0 0.980 0.980 1.020 0.950 1.030 1,398,000 1,376,860 0.9849 0.445 0.445 0.463 0.431 0.467 3,081,030 0.4469 -2.00%
2008-12-03 0 1.000 1.000 1.040 0.990 1.050 532,000 533,560 1.0029 0.454 0.454 0.472 0.449 0.476 1,172,466 0.4551 0.00%
2008-12-02 0 1.000 1.000 1.030 1.000 1.020 282,000 282,420 1.0015 0.454 0.454 0.467 0.454 0.463 621,495 0.4544 -1.96%
2008-12-01 0 1.020 1.020 1.030 1.000 1.060 862,000 884,680 1.0263 0.463 0.463 0.467 0.454 0.481 1,899,748 0.4657 -5.56%
2008-11-28 0 1.080 1.060 1.080 0.990 1.100 580,000 621,520 1.0716 0.490 0.481 0.490 0.449 0.499 1,278,253 0.4862 8.00%
2008-11-27 0 1.000 1.000 1.010 1.000 1.080 322,000 331,200 1.0286 0.454 0.454 0.458 0.454 0.490 709,651 0.4667 -0.99%
2008-11-26 0 1.010 1.000 1.050 1.000 1.050 196,000 200,880 1.0249 0.458 0.454 0.476 0.454 0.476 431,961 0.4650 0.00%
2008-11-25 0 1.010 1.010 1.040 1.000 1.070 284,000 293,580 1.0337 0.458 0.458 0.472 0.454 0.486 625,903 0.4691 -6.48%
2008-11-24 0 1.080 1.040 1.080 1.000 1.090 328,000 345,980 1.0548 0.490 0.472 0.490 0.454 0.495 722,874 0.4786 2.86%
2008-11-21 0 1.050 1.020 1.050 0.950 1.050 240,000 240,660 1.0028 0.476 0.463 0.476 0.431 0.476 528,932 0.4550 8.25%
2008-11-20 0 0.970 0.930 0.970 0.910 0.970 128,000 122,240 0.9550 0.440 0.422 0.440 0.413 0.440 282,097 0.4333 -3.00%
2008-11-19 0 1.000 0.960 1.000 1.000 1.020 82,000 83,060 1.0129 0.454 0.436 0.454 0.454 0.463 180,719 0.4596 -3.85%
2008-11-18 0 1.040 0.970 1.020 0.910 1.050 652,000 645,460 0.9900 0.472 0.440 0.463 0.413 0.476 1,436,933 0.4492 2.97%
2008-11-17 0 1.010 1.010 1.020 1.000 1.080 628,000 652,840 1.0396 0.458 0.458 0.463 0.454 0.490 1,384,039 0.4717 -6.48%
2008-11-14 0 1.080 1.040 1.080 1.000 1.110 1,492,000 1,594,020 1.0684 0.490 0.472 0.490 0.454 0.504 3,288,195 0.4848 3.85%
2008-11-13 0 1.040 1.040 1.050 1.040 1.200 3,009,280 3,223,179 1.0711 0.472 0.472 0.476 0.472 0.544 6,632,105 0.4860 -11.86%
2008-11-12 0 1.180 1.170 1.180 1.150 1.440 420,000 540,700 1.2874 0.535 0.531 0.535 0.522 0.653 925,631 0.5841 -20.81%
2008-11-11 0 1.490 1.400 1.500 1.450 1.520 1,120,000 1,682,520 1.5023 0.676 0.635 0.681 0.658 0.690 2,468,350 0.6816 -3.25%
2008-11-10 0 1.540 1.500 1.540 1.420 1.640 614,000 933,600 1.5205 0.699 0.681 0.699 0.644 0.744 1,353,185 0.6899 9.22%
2008-11-07 0 1.410 1.370 1.410 1.300 1.410 863,000 1,146,164 1.3281 0.640 0.622 0.640 0.590 0.640 1,901,952 0.6026 6.82%
2008-11-06 0 1.320 1.310 1.400 1.310 1.380 572,000 758,540 1.3261 0.599 0.594 0.635 0.594 0.626 1,260,622 0.6017 -5.71%
2008-11-05 0 1.400 1.340 1.400 1.340 1.480 16,000 22,820 1.4263 0.635 0.608 0.635 0.608 0.672 35,262 0.6472 4.48%
2008-11-04 0 1.340 1.340 1.410 1.340 1.340 120,000 160,820 1.3402 0.608 0.608 0.640 0.608 0.608 264,466 0.6081 -8.22%
2008-11-03 0 1.460 1.340 1.460 1.200 1.460 160,000 214,560 1.3410 0.662 0.608 0.662 0.544 0.662 352,621 0.6085 14.06%
2008-10-31 0 1.280 1.210 1.280 1.070 1.280 116,000 132,620 1.1433 0.581 0.549 0.581 0.486 0.581 255,651 0.5188 13.27%
2008-10-30 0 1.130 1.130 1.150 1.020 1.150 666,000 749,240 1.1250 0.513 0.513 0.522 0.463 0.522 1,467,787 0.5105 16.49%
2008-10-29 0 0.970 0.970 1.020 0.970 1.410 302,000 332,440 1.1008 0.440 0.440 0.463 0.440 0.640 665,573 0.4995 -34.46%
2008-10-28 0 1.480 1.050 1.500 1.480 1.500 12,000 17,960 1.4967 0.672 0.476 0.681 0.672 0.681 26,447 0.6791 -17.78%
2008-10-27 0 1.800 1.160 1.990 1.300 1.850 38,000 58,360 1.5358 0.817 0.526 0.903 0.590 0.839 83,748 0.6969 -28.00%
2008-10-24 0 2.500 1.500 2.500 2.500 3.000 40,000 108,660 2.7165 1.134 0.681 1.134 1.134 1.361 88,155 1.2326 -25.37%
2008-10-23 0 3.350 3.250 3.350 - - 0 0 - 1.520 1.475 1.520 - - 0 - 0.00%
2008-10-22 0 3.350 3.350 3.450 3.050 3.350 30,000 97,500 3.2500 1.520 1.520 1.565 1.384 1.520 66,117 1.4747 -0.89%
2008-10-21 0 3.380 3.200 3.400 2.700 3.400 58,000 181,740 3.1334 1.534 1.452 1.543 1.225 1.543 127,825 1.4218 -2.03%
2008-10-20 0 3.450 2.710 3.640 - - 0 0 - 1.565 1.230 1.652 - - 0 - 0.00%
2008-10-17 0 3.450 3.400 3.590 - - 0 0 - 1.565 1.543 1.629 - - 0 - 0.00%
2008-10-16 0 3.450 3.300 3.600 3.000 3.490 22,000 67,940 3.0882 1.565 1.497 1.633 1.361 1.584 48,485 1.4012 1.47%
2008-10-15 0 3.400 3.150 3.700 3.100 3.400 48,000 157,140 3.2738 1.543 1.429 1.679 1.407 1.543 105,786 1.4854 -8.11%
2008-10-14 0 3.700 3.550 3.700 2.550 3.700 68,000 228,400 3.3588 1.679 1.611 1.679 1.157 1.679 149,864 1.5240 2.07%
2008-10-13 0 3.690 2.580 3.690 - - 0 0 - 1.645 1.150 1.645 - - 0 - 0.00%
2008-10-10 0 3.690 2.220 3.690 - - 0 0 - 1.645 0.990 1.645 - - 0 - -2.64%
2008-10-09 0 3.790 2.660 3.790 - - 0 0 - 1.689 1.186 1.689 - - 0 - -2.82%
2008-10-08 0 3.900 3.810 3.900 3.700 3.960 86,000 331,240 3.8516 1.738 1.698 1.738 1.649 1.765 192,933 1.7169 -3.70%
2008-10-06 0 4.050 3.910 4.050 3.940 4.080 40,000 161,400 4.0350 1.805 1.743 1.805 1.756 1.819 89,736 1.7986 2.79%
2008-10-03 0 3.940 3.880 3.940 3.940 4.000 32,000 126,780 3.9619 1.756 1.730 1.756 1.756 1.783 71,789 1.7660 -0.51%
2008-10-02 0 3.960 3.590 3.960 3.790 3.990 32,000 126,340 3.9481 1.765 1.600 1.765 1.689 1.779 71,789 1.7599 -0.75%
2008-09-30 0 3.990 3.350 3.990 3.790 3.990 36,000 140,780 3.9106 1.779 1.493 1.779 1.689 1.779 80,762 1.7431 -2.68%
2008-09-29 0 4.100 3.900 4.300 - - 0 0 - 1.828 1.738 1.917 - - 0 - 0.00%
2008-09-26 0 4.100 4.100 4.150 3.400 4.100 56,000 219,400 3.9179 1.828 1.828 1.850 1.516 1.828 125,631 1.7464 2.50%
2008-09-25 0 4.000 4.000 4.100 2.510 4.000 262,000 891,540 3.4028 1.783 1.783 1.828 1.119 1.783 587,771 1.5168 -3.15%
2008-09-24 0 4.130 3.150 4.130 4.200 4.200 2,000 8,400 4.2000 1.841 1.404 1.841 1.872 1.872 4,487 1.8722 -0.48%
2008-09-23 0 4.150 3.260 4.150 4.000 4.190 14,000 57,840 4.1314 1.850 1.453 1.850 1.783 1.868 31,408 1.8416 3.75%
2008-09-22 0 4.000 3.350 4.000 - - 0 0 - 1.783 1.493 1.783 - - 0 - -4.76%
2008-09-19 0 4.200 4.200 4.400 2.820 4.200 78,000 292,660 3.7521 1.872 1.872 1.961 1.257 1.872 174,985 1.6725 -4.11%
2008-09-18 0 4.380 3.030 4.400 4.000 4.380 28,000 119,600 4.2714 1.952 1.351 1.961 1.783 1.952 62,815 1.9040 -0.45%
2008-09-17 0 4.400 3.220 4.400 - - 0 0 - 1.961 1.435 1.961 - - 0 - -2.00%
2008-09-16 0 4.490 4.000 4.490 4.090 4.560 56,000 238,380 4.2568 2.001 1.783 2.001 1.823 2.033 125,631 1.8975 -2.39%
2008-09-12 0 4.600 4.400 4.600 4.380 4.600 36,000 159,320 4.4256 2.050 1.961 2.050 1.952 2.050 80,762 1.9727 4.78%
2008-09-11 0 4.390 2.950 4.400 - - 0 0 - 1.957 1.315 1.961 - - 0 - 0.00%
2008-09-10 0 4.390 2.920 4.390 4.480 4.600 48,000 220,240 4.5883 1.957 1.302 1.957 1.997 2.050 107,683 2.0453 -4.57%
2008-09-09 0 4.600 4.480 4.600 - - 0 0 - 2.050 1.997 2.050 - - 0 - -1.71%
2008-09-08 0 4.680 4.480 4.680 4.480 4.680 12,002 55,248 4.6032 2.086 1.997 2.086 1.997 2.086 26,925 2.0519 -0.43%
2008-09-05 0 4.700 4.600 4.700 4.500 4.700 96,000 442,420 4.6085 2.095 2.050 2.095 2.006 2.095 215,367 2.0543 0.00%
2008-09-04 0 4.700 4.490 4.700 4.560 4.710 14,000 65,540 4.6814 2.095 2.001 2.095 2.033 2.099 31,408 2.0868 0.21%
2008-09-03 0 4.690 4.690 4.800 4.690 4.800 84,000 396,000 4.7143 2.091 2.091 2.140 2.091 2.140 188,446 2.1014 -1.88%
2008-09-02 0 4.780 2.800 4.800 4.780 4.780 6,000 28,680 4.7800 2.131 1.248 2.140 2.131 2.131 13,460 2.1307 3.91%
2008-09-01 0 4.600 4.250 4.600 4.250 4.600 12,000 52,400 4.3667 2.050 1.894 2.050 1.894 2.050 26,921 1.9464 4.55%
2008-08-29 0 4.400 4.400 4.900 4.400 4.400 8,000 35,200 4.4000 1.961 1.961 2.184 1.961 1.961 17,947 1.9613 -4.35%
2008-08-28 0 4.600 4.310 4.600 4.900 4.900 8,000 39,200 4.9000 2.050 1.921 2.050 2.184 2.184 17,947 2.1842 -8.00%
2008-08-27 0 5.000 4.300 4.980 4.450 5.000 114,000 533,020 4.6756 2.229 1.917 2.220 1.984 2.229 255,748 2.0842 11.11%
2008-08-26 0 4.500 4.340 4.500 4.120 4.500 74,000 322,260 4.3549 2.006 1.935 2.006 1.836 2.006 166,012 1.9412 7.14%
2008-08-25 0 4.200 4.200 4.400 3.840 4.400 64,000 265,920 4.1550 1.872 1.872 1.961 1.712 1.961 143,578 1.8521 5.00%
2008-08-21 0 4.000 3.980 - 3.930 4.000 34,000 135,860 3.9959 1.783 1.774 - 1.752 1.783 76,276 1.7812 -4.76%
2008-08-20 0 4.200 3.050 4.200 4.200 4.200 16,000 67,200 4.2000 1.872 1.360 1.872 1.872 1.872 35,894 1.8722 5.00%
2008-08-19 0 4.000 4.000 4.150 4.000 4.000 8,000 32,000 4.0000 1.783 1.783 1.850 1.783 1.783 17,947 1.7830 -6.98%
2008-08-18 0 4.300 3.420 4.400 - - 0 0 - 1.917 1.524 1.961 - - 0 - 0.00%
2008-08-15 0 4.300 4.200 4.470 - - 0 0 - 1.917 1.872 1.993 - - 0 - 0.00%
2008-08-14 0 4.300 4.200 4.450 4.200 4.300 56,000 240,200 4.2893 1.917 1.872 1.984 1.872 1.917 125,631 1.9120 -3.80%
2008-08-13 0 4.470 4.300 4.470 4.000 4.500 74,000 327,240 4.4222 1.993 1.917 1.993 1.783 2.006 166,012 1.9712 -0.67%
2008-08-12 0 4.500 4.200 4.500 4.200 4.510 70,000 312,660 4.4666 2.006 1.872 2.006 1.872 2.010 157,038 1.9910 -0.66%
2008-08-11 0 4.530 3.280 4.530 - - 0 0 - 2.019 1.462 2.019 - - 0 - -1.31%
2008-08-08 0 4.590 3.610 4.600 - - 1,600,000 7,440,000 4.6500 2.046 1.609 2.050 - - 3,589,443 2.0727 0.00%
2008-08-07 0 4.590 3.190 4.590 4.500 4.590 6,000 27,180 4.5300 2.046 1.422 2.046 2.006 2.046 13,460 2.0193 2.00%
2008-08-05 0 4.500 3.800 4.500 - - 0 0 - 2.006 1.694 2.006 - - 0 - 0.00%
2008-08-04 0 4.500 4.220 4.540 4.500 4.500 8,000 36,000 4.5000 2.006 1.881 2.024 2.006 2.006 17,947 2.0059 2.04%
2008-08-01 0 4.410 4.300 4.690 4.400 4.410 18,000 79,280 4.4044 1.966 1.917 2.091 1.961 1.966 40,381 1.9633 2.56%
2008-07-31 0 4.300 4.210 4.380 4.200 4.300 14,000 59,000 4.2143 1.917 1.877 1.952 1.872 1.917 31,408 1.8785 2.38%
2008-07-30 0 4.200 4.200 4.420 4.180 4.180 4,000 16,720 4.1800 1.872 1.872 1.970 1.863 1.863 8,974 1.8632 -4.98%
2008-07-29 0 4.420 4.110 4.420 - - 0 0 - 1.970 1.832 1.970 - - 0 - -0.67%
2008-07-28 0 4.450 4.310 4.870 4.400 4.640 12,000 54,600 4.5500 1.984 1.921 2.171 1.961 2.068 26,921 2.0282 -3.26%
2008-07-25 0 4.600 4.400 4.600 4.600 5.000 102,000 487,660 4.7810 2.050 1.961 2.050 2.050 2.229 228,827 2.1311 -7.82%
2008-07-24 0 4.990 3.020 4.990 - - 0 0 - 2.224 1.346 2.224 - - 0 - -0.20%
2008-07-23 0 5.000 - 5.000 5.020 5.020 4,000 20,080 5.0200 2.229 - 2.229 2.238 2.238 8,974 2.2377 -2.72%
2008-07-22 0 5.140 5.100 5.200 5.120 5.140 22,000 112,680 5.1218 2.291 2.273 2.318 2.282 2.291 49,355 2.2831 0.00%
2008-07-21 0 5.140 5.130 5.220 5.130 5.140 4,000 20,540 5.1350 2.291 2.287 2.327 2.287 2.291 8,974 2.2889 0.19%
2008-07-18 0 5.130 5.130 5.240 5.130 5.130 10,000 51,300 5.1300 2.287 2.287 2.336 2.287 2.287 22,434 2.2867 0.00%
2008-07-17 0 5.130 5.130 5.280 5.120 5.120 4,000 20,480 5.1200 2.287 2.287 2.354 2.282 2.282 8,974 2.2822 0.20%
2008-07-16 0 5.120 5.120 5.280 5.100 5.300 80,000 416,580 5.2073 2.282 2.282 2.354 2.273 2.362 179,472 2.3211 0.00%
2008-07-15 0 5.120 5.120 5.150 5.090 5.150 84,000 430,520 5.1252 2.282 2.282 2.296 2.269 2.296 188,446 2.2846 -0.39%
2008-07-14 0 5.140 5.140 5.280 5.140 5.150 12,000 61,700 5.1417 2.291 2.291 2.354 2.291 2.296 26,921 2.2919 0.39%
2008-07-11 0 5.120 5.120 5.260 5.120 5.130 16,000 81,980 5.1238 2.282 2.282 2.345 2.282 2.287 35,894 2.2839 -3.58%
2008-07-10 0 5.310 5.300 5.320 5.100 5.310 526,000 2,790,980 5.3060 2.367 2.362 2.371 2.273 2.367 1,180,030 2.3652 3.71%
2008-07-09 0 5.120 5.020 5.150 5.120 5.150 28,000 143,700 5.1321 2.282 2.238 2.296 2.282 2.296 62,815 2.2877 -2.48%
2008-07-08 0 5.250 5.130 5.250 5.130 5.270 6,000 31,080 5.1800 2.340 2.287 2.340 2.287 2.349 13,460 2.3090 2.74%
2008-07-07 0 5.110 5.110 5.280 5.110 5.130 11,520 58,936 5.1160 2.278 2.278 2.354 2.278 2.287 25,844 2.2805 -0.20%
2008-07-04 0 5.120 5.120 5.240 5.100 5.140 16,000 82,000 5.1250 2.282 2.282 2.336 2.273 2.291 35,894 2.2845 -6.57%
2008-07-03 0 5.480 5.200 5.480 5.110 5.500 142,000 740,740 5.2165 2.443 2.318 2.443 2.278 2.452 318,563 2.3253 7.24%
2008-07-02 0 5.110 5.120 5.200 5.110 5.110 64,000 327,040 5.1100 2.278 2.282 2.318 2.278 2.278 143,578 2.2778 0.00%
2008-06-30 0 5.110 4.750 5.110 - - 0 0 - 2.278 2.117 2.278 - - 0 - 0.00%
2008-06-27 0 5.110 4.800 5.260 - - 0 0 - 2.278 2.140 2.345 - - 0 - 0.00%
2008-06-26 0 5.110 5.070 5.200 5.110 5.160 28,000 143,800 5.1357 2.278 2.260 2.318 2.278 2.300 62,815 2.2893 0.39%
2008-06-25 0 5.090 5.040 5.260 - - 0 0 - 2.269 2.247 2.345 - - 0 - 0.00%
2008-06-24 0 5.090 5.090 5.280 5.060 5.260 26,000 136,360 5.2446 2.269 2.269 2.354 2.256 2.345 58,328 2.3378 -3.60%
2008-06-23 0 5.280 4.800 5.300 - - 0 0 - 2.354 2.140 2.362 - - 0 - 0.00%
2008-06-20 0 5.280 5.010 5.280 4.910 5.280 8,000 41,480 5.1850 2.354 2.233 2.354 2.189 2.354 17,947 2.3112 3.33%
2008-06-19 0 5.110 5.110 5.370 4.850 5.110 36,000 180,760 5.0211 2.278 2.278 2.394 2.162 2.278 80,762 2.2382 2.61%
2008-06-18 0 4.980 4.980 5.000 4.840 5.100 24,000 118,360 4.9317 2.220 2.220 2.229 2.157 2.273 53,842 2.1983 5.96%
2008-06-17 0 4.700 4.690 5.000 4.700 4.710 52,000 244,440 4.7008 2.095 2.091 2.229 2.095 2.099 116,657 2.0954 -2.08%
2008-06-16 0 4.800 4.800 5.000 4.800 4.900 60,000 291,320 4.8553 2.140 2.140 2.229 2.140 2.184 134,604 2.1643 -2.04%
2008-06-13 0 4.900 4.920 5.100 4.810 4.910 24,000 117,120 4.8800 2.184 2.193 2.273 2.144 2.189 53,842 2.1753 -3.92%
2008-06-12 0 5.100 5.080 5.220 4.690 5.230 202,000 1,007,080 4.9855 2.273 2.264 2.327 2.091 2.331 453,167 2.2223 -2.86%
2008-06-11 0 5.250 5.250 5.300 5.220 5.310 57,600 304,540 5.2872 2.340 2.340 2.362 2.327 2.367 129,220 2.3568 -3.14%
2008-06-10 0 5.420 5.420 5.550 5.390 5.550 14,000 76,780 5.4843 2.416 2.416 2.474 2.403 2.474 31,408 2.4446 -2.34%
2008-06-06 0 5.550 5.550 5.600 5.480 5.660 94,000 528,860 5.6262 2.474 2.474 2.496 2.443 2.523 210,880 2.5079 1.28%
2008-06-05 0 5.480 5.350 5.600 5.480 5.480 20,000 109,600 5.4800 2.443 2.385 2.496 2.443 2.443 44,868 2.4427 -0.36%
2008-06-04 0 5.500 5.500 5.650 5.500 5.700 136,000 765,060 5.6254 2.452 2.452 2.518 2.452 2.541 305,103 2.5075 -3.51%
2008-06-03 0 5.700 5.580 5.700 5.560 5.770 602,110 3,428,073 5.6934 2.541 2.487 2.541 2.478 2.572 1,350,775 2.5379 -1.72%
2008-06-02 0 5.800 5.540 5.800 5.500 6.010 242,000 1,414,000 5.8430 2.585 2.469 2.585 2.452 2.679 542,903 2.6045 3.57%
2008-05-30 0 5.600 5.510 5.600 5.510 5.630 178,139 986,238 5.5363 2.496 2.456 2.496 2.456 2.510 399,637 2.4678 -1.23%
2008-05-29 0 5.670 5.500 5.670 5.400 5.900 112,000 622,780 5.5605 2.527 2.452 2.527 2.407 2.630 251,261 2.4786 5.98%
2008-05-28 0 5.350 5.340 5.350 5.300 5.510 46,000 249,320 5.4200 2.385 2.380 2.385 2.362 2.456 103,196 2.4160 -2.73%
2008-05-27 0 5.500 5.320 5.510 5.350 5.500 129,120 692,042 5.3597 2.452 2.371 2.456 2.385 2.452 289,668 2.3891 5.77%
2008-05-26 0 5.200 5.200 5.500 5.200 5.540 32,000 173,500 5.4219 2.318 2.318 2.452 2.318 2.469 71,789 2.4168 -6.31%
2008-05-23 0 5.550 5.510 5.580 5.550 5.660 484,052 2,695,682 5.5690 2.474 2.456 2.487 2.474 2.523 1,085,923 2.4824 -4.31%
2008-05-22 0 5.800 5.800 5.890 5.700 5.950 168,000 965,600 5.7476 2.585 2.585 2.625 2.541 2.652 376,892 2.5620 -2.36%
2008-05-21 0 5.940 5.810 5.940 5.560 5.940 122,000 709,940 5.8192 2.648 2.590 2.648 2.478 2.648 273,695 2.5939 4.21%
2008-05-20 0 5.700 5.680 5.780 5.600 6.000 350,526 2,020,594 5.7645 2.541 2.532 2.576 2.496 2.675 786,371 2.5695 -5.00%
2008-05-19 0 6.000 6.000 6.030 5.950 6.020 798,000 4,787,500 5.9994 2.675 2.675 2.688 2.652 2.683 1,790,235 2.6742 0.00%
2008-05-16 0 6.000 5.990 6.000 5.950 6.200 706,000 4,244,760 6.0124 2.675 2.670 2.675 2.652 2.764 1,583,842 2.6800 0.84%
2008-05-15 0 5.950 5.800 5.950 5.700 6.180 914,877 5,447,533 5.9544 2.652 2.585 2.652 2.541 2.755 2,052,437 2.6542 1.02%
2008-05-14 0 5.890 5.880 5.890 5.340 5.890 334,026 1,868,601 5.5942 2.625 2.621 2.625 2.380 2.625 749,355 2.4936 10.92%
2008-05-13 0 5.310 5.280 5.350 5.050 5.360 397,485 2,050,885 5.1597 2.367 2.354 2.385 2.251 2.389 891,719 2.2999 2.91%
2008-05-09 0 5.160 5.100 5.170 5.030 5.200 259,953 1,332,322 5.1252 2.300 2.273 2.305 2.242 2.318 583,179 2.2846 -3.01%
2008-05-08 0 5.320 5.280 5.370 5.100 5.440 198,000 1,047,280 5.2893 2.371 2.354 2.394 2.273 2.425 444,194 2.3577 0.57%
2008-05-07 0 5.290 5.280 5.350 5.210 5.530 376,000 2,020,420 5.3735 2.358 2.354 2.385 2.322 2.465 843,519 2.3952 -2.54%
2008-05-06 0 5.490 5.480 5.490 5.430 5.550 416,000 2,289,080 5.5026 2.420 2.415 2.420 2.393 2.446 943,915 2.4251 -2.66%
2008-05-05 0 5.640 5.420 5.750 5.350 5.800 529,300 2,950,690 5.5747 2.486 2.389 2.534 2.358 2.556 1,200,996 2.4569 -1.40%
2008-05-02 0 5.720 5.700 5.750 5.430 6.120 482,000 2,743,860 5.6927 2.521 2.512 2.534 2.393 2.697 1,093,671 2.5089 -4.83%
2008-04-30 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-04-29 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-04-28 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-04-25 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-04-24 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-04-23 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-04-22 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-04-21 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-04-18 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-04-17 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-04-16 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-04-15 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-04-14 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-04-11 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-04-10 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-04-09 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-04-08 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-04-07 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-04-03 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-04-02 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-04-01 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-03-31 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-03-28 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-03-27 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-03-26 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-03-25 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-03-20 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-03-19 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-03-18 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-03-17 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-03-14 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-03-13 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-03-12 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-03-11 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-03-10 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-03-07 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-03-06 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-03-05 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-03-04 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-03-03 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-02-29 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-02-28 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-02-27 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-02-26 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-02-25 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-02-22 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-02-21 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-02-20 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-02-19 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-02-18 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-02-15 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-02-14 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-02-13 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-02-12 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-02-11 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-02-06 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-02-05 1 - - - - - 0 0 - 2.649 - - - - 0 - 0.00%
2008-02-04 0 6.010 6.010 6.150 6.010 6.200 192,000 1,172,700 6.1078 2.649 2.649 2.710 2.649 2.732 435,653 2.6918 -4.30%
2008-02-01 0 6.280 6.170 6.300 5.900 6.300 274,000 1,700,580 6.2065 2.768 2.719 2.777 2.600 2.777 621,713 2.7353 -0.95%
2008-01-31 0 6.340 6.170 6.340 6.040 6.360 322,000 2,022,040 6.2796 2.794 2.719 2.794 2.662 2.803 730,627 2.7675 -0.47%
2008-01-30 0 6.370 6.340 6.370 6.300 6.400 8,681,000 55,127,030 6.3503 2.807 2.794 2.807 2.777 2.821 19,697,422 2.7987 1.43%
2008-01-29 0 6.280 6.270 6.280 6.000 6.430 8,028,000 50,680,700 6.3130 2.768 2.763 2.768 2.644 2.834 18,215,748 2.7822 -1.41%
2008-01-28 0 6.370 6.370 6.450 6.370 6.550 9,674,000 62,249,160 6.4347 2.807 2.807 2.843 2.807 2.887 21,950,566 2.8359 -2.30%
2008-01-25 0 6.520 6.440 6.520 6.440 6.530 21,928,000 142,830,260 6.5136 2.873 2.838 2.873 2.838 2.878 49,755,221 2.8707 0.62%
2008-01-24 0 6.480 6.460 6.480 6.460 6.600 12,586,034 82,064,619 6.5203 2.856 2.847 2.856 2.847 2.909 28,558,049 2.8736 -0.31%
2008-01-23 0 6.500 6.430 6.500 6.430 6.510 8,112,000 52,325,040 6.4503 2.865 2.834 2.865 2.834 2.869 18,406,346 2.8428 0.78%
2008-01-22 0 6.450 6.450 6.490 6.430 6.600 19,207,020 123,911,587 6.4514 2.843 2.843 2.860 2.834 2.909 43,581,245 2.8432 -0.77%
2008-01-21 0 6.500 6.500 6.510 6.440 6.600 16,068,000 104,528,030 6.5054 2.865 2.865 2.869 2.838 2.909 36,458,724 2.8670 0.78%
2008-01-18 0 6.450 6.430 6.440 6.430 6.460 4,048,045 26,052,747 6.4359 2.843 2.834 2.838 2.834 2.847 9,185,123 2.8364 0.00%
2008-01-17 0 6.450 6.430 6.450 6.430 6.470 1,953,132 12,566,170 6.4339 2.843 2.834 2.843 2.834 2.851 4,431,709 2.8355 0.31%
2008-01-16 0 6.430 6.430 6.460 6.430 6.500 6,016,000 38,759,180 6.4427 2.834 2.834 2.847 2.834 2.865 13,650,466 2.8394 -0.62%
2008-01-15 0 6.470 6.430 6.490 6.430 6.500 3,364,472 21,677,187 6.4430 2.851 2.834 2.860 2.834 2.865 7,634,077 2.8395 -0.92%
2008-01-14 0 6.530 6.440 6.530 6.400 6.540 32,584,000 209,517,400 6.4301 2.878 2.838 2.878 2.821 2.882 73,933,972 2.8338 1.87%
2008-01-11 0 6.410 6.400 6.410 6.370 6.500 22,161,801 142,241,660 6.4183 2.825 2.821 2.825 2.807 2.865 50,285,722 2.8287 -0.16%
2008-01-10 0 6.420 6.460 6.470 6.400 6.470 7,562,379 48,552,832 6.4203 2.829 2.847 2.851 2.821 2.851 17,159,241 2.8295 -0.16%
2008-01-09 0 6.430 6.430 6.480 6.420 6.460 5,466,567 35,148,720 6.4298 2.834 2.834 2.856 2.829 2.847 12,403,787 2.8337 -0.31%
2008-01-08 0 6.450 6.420 6.450 6.420 6.450 3,112,000 19,985,500 6.4221 2.843 2.829 2.843 2.829 2.843 7,061,212 2.8303 0.47%
2008-01-07 0 6.420 6.430 6.450 6.420 6.500 4,300,000 27,632,520 6.4262 2.829 2.834 2.843 2.829 2.865 9,756,816 2.8321 -0.47%
2008-01-04 0 6.450 6.450 6.490 6.420 6.500 1,336,000 8,595,120 6.4335 2.843 2.843 2.860 2.829 2.865 3,031,420 2.8353 0.31%
2008-01-03 0 6.430 6.430 6.450 6.410 6.450 2,100,000 13,483,640 6.4208 2.834 2.834 2.843 2.825 2.843 4,764,956 2.8298 0.16%
2008-01-02 0 6.420 6.410 6.420 6.400 6.420 1,224,000 7,834,960 6.4011 2.829 2.825 2.829 2.821 2.829 2,777,289 2.8211 0.78%
2007-12-31 0 6.370 6.360 6.370 6.350 6.400 628,000 3,997,840 6.3660 2.807 2.803 2.807 2.799 2.821 1,424,949 2.8056 0.00%
2007-12-28 0 6.370 6.390 6.400 6.350 6.400 1,183,512 7,518,226 6.3525 2.807 2.816 2.821 2.799 2.821 2,685,421 2.7996 0.31%
2007-12-27 0 6.350 6.340 6.350 6.330 6.360 26,828,138 170,212,258 6.3445 2.799 2.794 2.799 2.790 2.803 60,873,766 2.7962 0.00%
2007-12-24 0 6.350 6.350 6.360 6.350 6.360 1,571,000 9,983,270 6.3547 2.799 2.799 2.803 2.799 2.803 3,564,641 2.8006 0.00%
2007-12-21 0 6.350 6.340 6.350 6.340 6.360 10,230,000 64,967,640 6.3507 2.799 2.794 2.799 2.794 2.803 23,212,145 2.7989 0.16%
2007-12-20 0 6.340 6.340 6.350 6.340 6.370 32,650,000 207,547,680 6.3567 2.794 2.794 2.799 2.794 2.807 74,083,727 2.8015 -0.31%
2007-12-19 0 6.360 6.360 6.370 6.360 6.400 29,084,000 185,189,160 6.3674 2.803 2.803 2.807 2.803 2.821 65,992,378 2.8062 0.00%
2007-12-18 0 6.360 6.370 6.380 6.360 6.400 3,488,000 22,231,360 6.3737 2.803 2.807 2.812 2.803 2.821 7,914,366 2.8090 -0.31%
2007-12-17 0 6.380 6.380 6.390 6.360 6.400 11,932,000 76,239,480 6.3895 2.812 2.812 2.816 2.803 2.821 27,074,029 2.8160 -0.31%
2007-12-14 0 6.400 6.400 6.430 6.360 6.440 20,252,600 129,722,870 6.4052 2.821 2.821 2.834 2.803 2.838 45,953,694 2.8229 -0.62%
2007-12-13 0 6.440 6.430 6.450 6.350 7.100 15,596,000 99,741,380 6.3953 2.838 2.834 2.843 2.799 3.129 35,387,743 2.8185 19.26%
2007-12-12 1 - - - - - 0 0 - 2.380 - - - - 0 - 0.00%
2007-12-11 1 - - - - - 0 0 - 2.380 - - - - 0 - 0.00%
2007-12-10 1 - - - - - 0 0 - 2.380 - - - - 0 - 0.00%
2007-12-07 1 - - - - - 0 0 - 2.380 - - - - 0 - 0.00%
2007-12-06 1 - - - - - 0 0 - 2.380 - - - - 0 - 0.00%
2007-12-05 1 - - - - - 0 0 - 2.380 - - - - 0 - 0.00%
2007-12-04 1 - - - - - 0 0 - 2.380 - - - - 0 - 0.00%
2007-12-03 1 - - - - - 0 0 - 2.380 - - - - 0 - 0.00%
2007-11-30 1 - - - - - 0 0 - 2.380 - - - - 0 - 0.00%
2007-11-29 1 - - - - - 0 0 - 2.380 - - - - 0 - 0.00%
2007-11-28 1 - - - - - 0 0 - 2.380 - - - - 0 - 0.00%
2007-11-27 1 - - - - - 0 0 - 2.380 - - - - 0 - 0.00%
2007-11-26 1 - - - - - 0 0 - 2.380 - - - - 0 - 0.00%
2007-11-23 1 - - - - - 0 0 - 2.380 - - - - 0 - 0.00%
2007-11-22 1 - - - - - 0 0 - 2.380 - - - - 0 - 0.00%
2007-11-21 1 - - - - - 0 0 - 2.380 - - - - 0 - 0.00%
2007-11-20 1 - - - - - 0 0 - 2.380 - - - - 0 - 0.00%
2007-11-19 1 - - - - - 0 0 - 2.380 - - - - 0 - 0.00%
2007-11-16 1 - - - - - 0 0 - 2.380 - - - - 0 - 0.00%
2007-11-15 1 - - - - - 0 0 - 2.380 - - - - 0 - 0.00%
2007-11-14 1 - - - - - 0 0 - 2.380 - - - - 0 - 0.00%
2007-11-13 1 - - - - - 0 0 - 2.380 - - - - 0 - 0.00%
2007-11-12 1 - - - - - 0 0 - 2.380 - - - - 0 - 0.00%
2007-11-09 1 - - - - - 0 0 - 2.380 - - - - 0 - 0.00%
2007-11-08 1 - - - - - 0 0 - 2.380 - - - - 0 - 0.00%
2007-11-07 1 - - - - - 0 0 - 2.380 - - - - 0 - 0.00%
2007-11-06 0 5.400 5.320 5.400 5.320 5.700 1,650,000 8,949,500 5.4239 2.380 2.345 2.380 2.345 2.512 3,743,894 2.3904 -1.82%
2007-11-05 0 5.500 5.400 5.430 5.400 5.980 1,406,000 7,944,380 5.6503 2.424 2.380 2.393 2.380 2.635 3,190,252 2.4902 -1.43%
2007-11-02 0 5.580 5.400 5.560 5.250 5.600 4,110,000 22,243,220 5.4120 2.459 2.380 2.450 2.314 2.468 9,325,700 2.3852 1.64%
2007-11-01 0 5.490 5.350 5.490 5.320 5.500 711,219 3,863,623 5.4324 2.420 2.358 2.420 2.345 2.424 1,613,775 2.3942 -1.08%
2007-10-31 0 5.550 5.500 5.550 5.320 5.550 1,694,000 9,288,400 5.4831 2.446 2.424 2.446 2.345 2.446 3,843,732 2.4165 -1.60%
2007-10-30 0 5.640 5.640 5.650 5.400 5.680 5,387,000 29,877,770 5.5463 2.486 2.486 2.490 2.380 2.503 12,223,248 2.4443 1.62%
2007-10-29 0 5.550 5.510 5.570 5.200 5.600 3,173,000 17,371,670 5.4748 2.446 2.428 2.455 2.292 2.468 7,199,622 2.4129 5.92%
2007-10-26 0 5.240 5.240 5.250 5.100 5.290 2,390,000 12,441,420 5.2056 2.309 2.309 2.314 2.248 2.331 5,422,974 2.2942 0.38%
2007-10-25 0 5.220 5.180 5.240 5.050 5.240 2,737,000 14,165,830 5.1757 2.301 2.283 2.309 2.226 2.309 6,210,327 2.2810 1.75%
2007-10-24 0 5.130 5.110 5.140 5.010 5.250 2,949,000 15,115,800 5.1257 2.261 2.252 2.265 2.208 2.314 6,691,360 2.2590 1.18%
2007-10-23 0 5.070 5.030 5.070 5.000 5.080 5,894,000 29,552,620 5.0140 2.234 2.217 2.234 2.204 2.239 13,373,644 2.2098 1.00%
2007-10-22 0 5.020 5.020 5.030 5.010 5.190 1,738,000 8,790,460 5.0578 2.212 2.212 2.217 2.208 2.287 3,943,569 2.2291 -3.28%
2007-10-18 0 5.190 5.190 5.200 5.000 5.300 5,038,000 26,106,120 5.1818 2.287 2.287 2.292 2.204 2.336 11,431,357 2.2837 0.00%
2007-10-17 0 5.190 5.290 5.300 5.000 5.290 3,531,400 18,163,780 5.1435 2.287 2.331 2.336 2.204 2.331 8,012,841 2.2668 3.80%
2007-10-16 0 5.000 5.010 5.020 4.760 5.020 15,044,000 75,231,920 5.0008 2.204 2.208 2.212 2.098 2.212 34,135,240 2.2039 2.04%
2007-10-15 0 4.900 5.000 5.010 4.750 5.000 7,728,000 37,029,900 4.7917 2.160 2.204 2.208 2.093 2.204 17,535,040 2.1118 1.03%
2007-10-12 0 4.850 4.840 4.850 4.800 4.950 1,292,000 6,286,260 4.8655 2.137 2.133 2.137 2.115 2.182 2,931,583 2.1443 -1.42%
2007-10-11 0 4.920 4.920 4.960 4.760 5.000 1,000,915 4,936,580 4.9321 2.168 2.168 2.186 2.098 2.204 2,271,103 2.1736 -1.60%
2007-10-10 0 5.000 5.000 5.010 4.980 5.050 2,182,600 10,919,880 5.0032 2.204 2.204 2.208 2.195 2.226 4,952,378 2.2050 -0.20%
2007-10-09 0 5.010 5.000 5.010 4.980 5.040 1,270,000 6,352,780 5.0022 2.208 2.204 2.208 2.195 2.221 2,881,664 2.2046 0.20%
2007-10-08 0 5.000 5.000 5.020 4.740 5.080 13,028,600 63,058,060 4.8400 2.204 2.204 2.212 2.089 2.239 29,562,244 2.1331 -0.20%
2007-10-05 0 5.010 5.010 5.050 4.760 5.500 9,572,000 47,838,760 4.9978 2.208 2.208 2.226 2.098 2.424 21,719,125 2.2026 5.25%
2007-10-04 0 4.760 4.800 4.840 4.750 4.800 5,412,000 25,737,660 4.7557 2.098 2.115 2.133 2.093 2.115 12,279,973 2.0959 0.21%
2007-10-03 0 4.750 4.750 4.760 4.550 4.800 6,590,993 31,304,967 4.7497 2.093 2.093 2.098 2.005 2.115 14,955,140 2.0933 2.15%
2007-10-02 0 4.650 4.520 4.640 4.460 4.650 5,722,000 25,873,632 4.5218 2.049 1.992 2.045 1.966 2.049 12,983,372 1.9928 4.49%
2007-09-28 0 4.450 4.430 4.450 4.350 4.750 4,586,000 20,684,100 4.5103 1.961 1.952 1.961 1.917 2.093 10,405,757 1.9878 -2.73%
2007-09-27 0 4.630 4.630 4.640 4.610 4.950 5,378,000 25,696,740 4.7781 2.016 2.016 2.021 2.008 2.156 12,349,527 2.0808 -1.49%
2007-09-25 0 4.700 4.700 4.760 4.500 5.010 2,436,149 11,495,813 4.7188 2.047 2.047 2.073 1.960 2.182 5,594,141 2.0550 2.17%
2007-09-24 0 4.600 4.610 4.640 4.530 4.640 2,686,000 12,354,520 4.5996 2.003 2.008 2.021 1.973 2.021 6,167,875 2.0030 3.37%
2007-09-21 0 4.450 4.400 4.450 4.200 4.520 17,986,000 78,910,920 4.3874 1.938 1.916 1.938 1.829 1.968 41,301,338 1.9106 5.95%
2007-09-20 0 4.200 4.250 4.260 3.740 4.250 14,736,000 60,073,740 4.0767 1.829 1.851 1.855 1.629 1.851 33,838,347 1.7753 11.41%
2007-09-19 0 3.770 3.700 3.770 3.600 3.900 4,024,000 15,142,300 3.7630 1.642 1.611 1.642 1.568 1.698 9,240,330 1.6387 -1.31%
2007-09-18 0 3.820 3.810 3.900 3.720 3.930 4,929,822 19,072,355 3.8688 1.664 1.659 1.698 1.620 1.711 11,320,374 1.6848 -1.29%
2007-09-17 0 3.870 3.850 3.860 3.690 3.900 6,361,822 24,685,140 3.8802 1.685 1.677 1.681 1.607 1.698 14,608,682 1.6898 2.93%
2007-09-14 0 3.760 3.740 3.770 3.720 3.850 3,060,000 11,618,060 3.7968 1.637 1.629 1.642 1.620 1.677 7,026,693 1.6534 -1.31%
2007-09-13 0 3.810 3.800 3.810 3.790 3.850 2,780,000 10,584,860 3.8075 1.659 1.655 1.659 1.650 1.677 6,383,727 1.6581 -0.26%
2007-09-12 0 3.820 3.820 3.830 3.720 3.860 3,010,000 11,474,900 3.8123 1.664 1.664 1.668 1.620 1.681 6,911,877 1.6602 1.60%
2007-09-11 0 3.760 3.760 3.800 3.700 3.880 4,376,000 16,573,260 3.7873 1.637 1.637 1.655 1.611 1.690 10,048,630 1.6493 -2.34%
2007-09-10 0 3.850 3.840 3.860 3.500 3.880 7,922,000 30,023,660 3.7899 1.677 1.672 1.681 1.524 1.690 18,191,327 1.6504 3.49%
2007-09-07 0 3.720 3.680 3.740 3.660 3.770 4,903,000 18,247,540 3.7217 1.620 1.603 1.629 1.594 1.642 11,258,782 1.6207 -2.11%
2007-09-06 0 3.800 3.770 3.820 3.540 3.920 6,556,000 24,329,600 3.7110 1.655 1.642 1.664 1.542 1.707 15,054,574 1.6161 -3.31%
2007-09-05 1 - - - - - 0 0 - 1.711 - - - - 0 - 0.00%
2007-09-04 1 - - - - - 0 0 - 1.711 - - - - 0 - 0.00%
2007-09-03 1 - - - - - 0 0 - 1.711 - - - - 0 - 0.00%
2007-08-31 1 - - - - - 0 0 - 1.711 - - - - 0 - 0.00%
2007-08-30 0 3.930 3.920 3.930 3.450 3.960 4,540,000 16,535,680 3.6422 1.711 1.707 1.711 1.502 1.725 10,425,224 1.5861 13.26%
2007-08-29 0 3.470 3.460 3.500 3.350 3.520 3,492,000 11,915,800 3.4123 1.511 1.507 1.524 1.459 1.533 8,018,696 1.4860 -1.14%
2007-08-28 0 3.510 3.510 3.540 3.400 3.600 3,962,000 13,999,900 3.5335 1.529 1.529 1.542 1.481 1.568 9,097,960 1.5388 -1.96%
2007-08-27 0 3.580 3.580 3.600 3.480 3.620 3,646,000 13,018,280 3.5706 1.559 1.559 1.568 1.515 1.576 8,372,327 1.5549 3.17%
2007-08-24 0 3.470 3.440 3.480 3.350 3.480 2,136,000 7,311,160 3.4228 1.511 1.498 1.515 1.459 1.515 4,904,907 1.4906 0.58%
2007-08-23 0 3.450 3.430 3.460 3.300 3.450 1,870,000 6,367,340 3.4050 1.502 1.494 1.507 1.437 1.502 4,294,090 1.4828 4.55%
2007-08-22 0 3.300 3.300 3.380 3.250 3.450 821,000 2,731,070 3.3265 1.437 1.437 1.472 1.415 1.502 1,885,266 1.4486 -4.07%
2007-08-21 0 3.440 3.440 3.470 3.300 3.450 4,896,000 16,668,360 3.4045 1.498 1.498 1.511 1.437 1.502 11,242,708 1.4826 4.24%
2007-08-20 0 3.300 3.300 3.320 2.990 3.550 1,958,000 6,449,460 3.2939 1.437 1.437 1.446 1.302 1.546 4,496,165 1.4344 10.37%
2007-08-17 0 2.990 2.950 2.990 2.750 3.060 2,532,000 7,320,520 2.8912 1.302 1.285 1.302 1.198 1.333 5,814,244 1.2591 -1.32%
2007-08-16 0 3.030 3.030 3.060 2.900 3.230 1,583,000 4,822,200 3.0462 1.320 1.320 1.333 1.263 1.407 3,635,050 1.3266 -6.48%
2007-08-15 0 3.240 3.240 3.250 3.240 3.300 788,000 2,573,300 3.2656 1.411 1.411 1.415 1.411 1.437 1,809,488 1.4221 -2.41%
2007-08-14 0 3.320 3.310 3.320 3.300 3.360 888,000 2,947,520 3.3193 1.446 1.441 1.446 1.437 1.463 2,039,119 1.4455 -1.19%
2007-08-13 0 3.360 3.350 3.360 3.340 3.430 1,050,000 3,552,980 3.3838 1.463 1.459 1.463 1.455 1.494 2,411,120 1.4736 -2.04%
2007-08-10 0 3.430 3.420 3.430 3.360 3.550 1,218,000 4,176,420 3.4289 1.494 1.489 1.494 1.463 1.546 2,796,899 1.4932 -4.72%
2007-08-09 0 3.600 3.590 3.610 3.500 3.760 1,754,000 6,445,060 3.6745 1.568 1.563 1.572 1.524 1.637 4,027,719 1.6002 2.27%
2007-08-08 0 3.520 3.520 3.530 3.400 3.530 812,000 2,800,840 3.4493 1.533 1.533 1.537 1.481 1.537 1,864,599 1.5021 2.92%
2007-08-07 0 3.420 3.420 3.500 3.420 3.560 4,214,000 14,753,560 3.5011 1.489 1.489 1.524 1.489 1.550 9,676,628 1.5247 0.88%
2007-08-06 0 3.390 3.390 3.440 3.380 3.510 3,000,000 10,381,540 3.4605 1.476 1.476 1.498 1.472 1.529 6,888,914 1.5070 -3.97%
2007-08-03 0 3.530 3.540 3.550 3.520 3.700 3,898,000 13,946,100 3.5778 1.537 1.542 1.546 1.533 1.611 8,950,996 1.5581 -4.59%
2007-08-02 0 3.700 3.700 3.710 3.610 3.800 2,046,000 7,507,374 3.6693 1.611 1.611 1.616 1.572 1.655 4,698,240 1.5979 -1.60%
2007-08-01 0 3.760 3.700 3.770 3.600 3.880 1,922,000 7,202,440 3.7474 1.637 1.611 1.642 1.568 1.690 4,413,498 1.6319 0.00%
2007-07-31 0 3.760 3.760 3.770 3.660 3.760 928,000 3,473,860 3.7434 1.637 1.637 1.642 1.594 1.637 2,130,971 1.6302 2.17%
2007-07-30 0 3.680 3.640 3.680 3.550 3.780 830,000 3,068,440 3.6969 1.603 1.585 1.603 1.546 1.646 1,905,933 1.6099 1.10%
2007-07-27 0 3.640 3.650 3.660 3.510 3.660 2,604,000 9,446,760 3.6278 1.585 1.590 1.594 1.529 1.594 5,979,578 1.5798 -0.82%
2007-07-26 0 3.670 3.670 3.690 3.650 3.920 3,661,000 13,796,320 3.7685 1.598 1.598 1.607 1.590 1.707 8,406,772 1.6411 -5.17%
2007-07-25 0 3.870 3.870 3.890 3.600 3.970 7,428,000 28,287,100 3.8082 1.685 1.685 1.694 1.568 1.729 17,056,952 1.6584 5.16%
2007-07-24 0 3.680 3.680 3.710 3.400 3.700 8,595,000 31,187,590 3.6286 1.603 1.603 1.616 1.481 1.611 19,736,740 1.5802 8.24%
2007-07-23 0 3.400 3.390 3.400 3.360 3.420 6,482,000 22,004,220 3.3947 1.481 1.476 1.481 1.463 1.489 14,884,648 1.4783 1.19%
2007-07-20 0 3.360 3.360 3.370 3.310 3.400 2,030,000 6,798,840 3.3492 1.463 1.463 1.468 1.441 1.481 4,661,499 1.4585 0.00%
2007-07-19 0 3.360 3.350 3.370 3.310 3.370 3,612,000 12,084,760 3.3457 1.463 1.459 1.468 1.441 1.468 8,294,253 1.4570 0.60%
2007-07-18 0 3.340 3.370 3.380 3.320 3.400 2,422,000 8,151,680 3.3657 1.455 1.468 1.472 1.446 1.481 5,561,650 1.4657 -1.18%
2007-07-17 0 3.380 3.370 3.380 3.310 3.390 5,219,000 17,599,500 3.3722 1.472 1.468 1.472 1.441 1.476 11,984,415 1.4685 0.90%
2007-07-16 0 3.350 3.350 3.370 3.230 3.420 1,636,000 5,419,980 3.3129 1.459 1.459 1.468 1.407 1.489 3,756,755 1.4427 -0.59%
2007-07-13 0 3.370 3.330 3.370 3.320 3.420 5,624,000 18,864,800 3.3543 1.468 1.450 1.468 1.446 1.489 12,914,418 1.4608 0.30%
2007-07-12 0 3.360 3.260 3.360 3.250 3.360 6,764,000 22,427,000 3.3156 1.463 1.420 1.463 1.415 1.463 15,532,206 1.4439 3.07%
2007-07-11 0 3.260 3.250 3.260 3.060 3.260 2,092,000 6,747,660 3.2255 1.420 1.415 1.420 1.333 1.420 4,803,870 1.4046 1.24%
2007-07-10 0 3.220 3.200 3.220 3.060 3.230 3,918,000 12,402,340 3.1655 1.402 1.394 1.402 1.333 1.407 8,996,922 1.3785 8.05%
2007-07-09 0 2.980 2.980 3.070 2.950 3.180 8,492,000 25,679,520 3.0240 1.298 1.298 1.337 1.285 1.385 19,500,220 1.3169 1.02%
2007-07-06 0 2.950 - 2.920 2.900 3.240 5,604,000 17,708,960 3.1601 1.285 - 1.272 1.263 1.411 12,868,492 1.3761 -8.95%
2007-07-05 0 3.240 3.210 3.240 3.190 3.250 2,730,000 8,769,040 3.2121 1.411 1.398 1.411 1.389 1.415 6,268,912 1.3988 0.93%
2007-07-04 0 3.210 3.210 3.270 3.190 3.310 3,824,000 12,417,360 3.2472 1.398 1.398 1.424 1.389 1.441 8,781,070 1.4141 -1.23%
2007-07-03 0 3.250 3.220 3.230 3.230 3.320 4,590,000 15,028,160 3.2741 1.415 1.402 1.407 1.407 1.446 10,540,039 1.4258 0.62%
2007-06-29 0 3.230 3.220 3.230 3.220 3.330 6,936,000 22,798,240 3.2869 1.407 1.402 1.407 1.402 1.450 15,927,170 1.4314 -0.31%
2007-06-28 0 3.240 3.240 3.280 3.240 3.320 1,391,132 4,559,682 3.2777 1.411 1.411 1.428 1.411 1.446 3,194,463 1.4274 -0.31%
2007-06-27 0 3.250 3.250 3.300 3.210 3.350 3,964,000 12,923,940 3.2603 1.415 1.415 1.437 1.398 1.459 9,102,552 1.4198 0.31%
2007-06-26 0 3.240 3.160 3.300 3.180 3.480 3,086,000 10,397,860 3.3694 1.411 1.376 1.437 1.385 1.515 7,086,397 1.4673 -4.71%
2007-06-25 0 3.400 3.360 3.390 3.250 3.510 4,980,000 17,081,380 3.4300 1.481 1.463 1.476 1.415 1.529 11,435,598 1.4937 4.62%
2007-06-22 0 3.250 3.250 3.280 3.080 3.310 5,106,000 16,585,480 3.2482 1.415 1.415 1.428 1.341 1.441 11,724,932 1.4145 0.31%
2007-06-21 0 3.240 3.180 3.250 3.190 3.270 7,466,000 24,165,560 3.2367 1.411 1.385 1.415 1.389 1.424 17,144,212 1.4095 2.21%
2007-06-20 0 3.170 3.110 3.220 3.110 3.350 3,948,000 12,748,480 3.2291 1.380 1.354 1.402 1.354 1.459 9,065,811 1.4062 2.26%
2007-06-18 1 - - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2007-06-15 0 3.100 3.090 3.100 3.080 3.290 1,402,000 4,480,800 3.1960 1.350 1.346 1.350 1.341 1.433 3,219,419 1.3918 -3.13%
2007-06-14 0 3.200 3.200 3.260 3.200 3.320 2,174,000 7,073,040 3.2535 1.394 1.394 1.420 1.394 1.446 4,992,167 1.4168 -2.14%
2007-06-13 0 3.270 3.270 3.280 3.100 3.270 4,644,000 14,955,220 3.2203 1.424 1.424 1.428 1.350 1.424 10,664,039 1.4024 2.83%
2007-06-12 0 3.180 3.180 3.190 3.000 3.180 3,020,000 9,371,520 3.1032 1.385 1.385 1.389 1.306 1.385 6,934,840 1.3514 5.65%
2007-06-11 0 3.010 3.000 3.030 2.960 3.060 1,512,000 4,548,880 3.0085 1.311 1.306 1.320 1.289 1.333 3,472,013 1.3102 0.33%
2007-06-08 0 3.000 2.960 3.000 2.940 3.040 2,679,000 7,958,000 2.9705 1.306 1.289 1.306 1.280 1.324 6,151,801 1.2936 -0.99%
2007-06-07 0 3.030 3.030 3.040 2.990 3.100 4,961,773 15,171,279 3.0576 1.320 1.320 1.324 1.302 1.350 11,393,743 1.3315 1.68%
2007-06-06 0 2.980 2.980 2.990 2.980 3.040 3,018,000 9,052,620 2.9995 1.298 1.298 1.302 1.298 1.324 6,930,248 1.3062 -0.67%
2007-06-05 0 3.000 2.990 3.000 2.900 3.000 2,016,000 5,989,628 2.9710 1.306 1.302 1.306 1.263 1.306 4,629,350 1.2938 0.67%
2007-06-04 0 2.980 2.960 2.990 2.730 2.990 2,534,000 7,436,446 2.9347 1.298 1.289 1.302 1.189 1.302 5,818,836 1.2780 3.11%
2007-06-01 0 2.890 2.880 2.890 2.880 2.950 2,660,000 7,721,860 2.9030 1.259 1.254 1.259 1.254 1.285 6,108,171 1.2642 0.70%
2007-05-31 0 2.870 2.860 2.880 2.850 2.960 3,680,000 10,667,720 2.8988 1.250 1.245 1.254 1.241 1.289 8,450,402 1.2624 -4.01%
2007-05-30 0 2.990 2.930 2.990 2.920 3.070 2,528,000 7,489,780 2.9627 1.302 1.276 1.302 1.272 1.337 5,805,059 1.2902 -3.24%
2007-05-29 0 3.090 3.040 3.090 2.970 3.100 3,258,000 9,733,980 2.9877 1.346 1.324 1.346 1.293 1.350 7,481,361 1.3011 3.00%
2007-05-28 0 3.000 3.000 3.010 2.970 3.060 1,418,000 4,253,220 2.9994 1.306 1.306 1.311 1.293 1.333 3,256,160 1.3062 1.01%
2007-05-25 0 2.970 2.960 2.990 2.920 3.020 1,450,000 4,291,780 2.9598 1.293 1.289 1.302 1.272 1.315 3,329,642 1.2890 -2.94%
2007-05-23 0 3.060 3.040 3.060 2.980 3.060 2,140,000 6,436,660 3.0078 1.333 1.324 1.333 1.298 1.333 4,914,092 1.3098 1.32%
2007-05-22 0 3.020 3.000 3.020 2.920 3.050 4,450,000 13,129,480 2.9504 1.315 1.306 1.315 1.272 1.328 10,218,556 1.2849 0.33%
2007-05-21 0 3.010 3.000 3.030 2.950 3.060 3,842,000 11,581,560 3.0145 1.311 1.306 1.320 1.285 1.333 8,822,403 1.3127 0.33%
2007-05-18 0 3.000 2.980 3.000 2.950 3.180 2,714,000 8,226,280 3.0311 1.306 1.298 1.306 1.285 1.385 6,232,171 1.3200 -6.25%
2007-05-17 0 3.200 3.170 3.200 3.070 3.250 4,485,000 14,205,320 3.1673 1.394 1.380 1.394 1.337 1.415 10,298,927 1.3793 2.89%
2007-05-16 0 3.110 3.100 3.120 3.080 3.190 2,018,000 6,333,920 3.1387 1.354 1.350 1.359 1.341 1.389 4,633,943 1.3669 0.84%
2007-05-15 0 3.130 3.140 3.170 3.080 3.250 5,644,000 18,086,280 3.2045 1.343 1.347 1.360 1.322 1.395 13,153,657 1.3750 -1.88%
2007-05-14 0 3.190 3.190 3.200 3.180 3.250 7,068,000 22,825,460 3.2294 1.369 1.369 1.373 1.364 1.395 16,472,368 1.3857 1.27%
2007-05-11 0 3.150 3.150 3.160 2.860 3.200 8,378,000 25,652,040 3.0618 1.352 1.352 1.356 1.227 1.373 19,525,396 1.3138 9.76%
2007-05-10 0 2.870 2.860 2.880 2.810 2.880 2,817,610 8,023,576 2.8477 1.231 1.227 1.236 1.206 1.236 6,566,597 1.2219 3.24%
2007-05-09 0 2.780 2.780 2.800 2.760 2.800 1,720,000 4,806,860 2.7947 1.193 1.193 1.201 1.184 1.201 4,008,556 1.1992 0.00%
2007-05-08 0 2.780 2.770 2.780 2.750 2.810 1,700,000 4,725,500 2.7797 1.193 1.189 1.193 1.180 1.206 3,961,945 1.1927 -1.07%
2007-05-07 0 2.810 2.800 2.810 2.760 2.860 2,572,000 7,205,680 2.8016 1.206 1.201 1.206 1.184 1.227 5,994,189 1.2021 3.69%
2007-05-04 0 2.710 2.710 2.750 2.700 2.750 1,550,000 4,222,180 2.7240 1.163 1.163 1.180 1.159 1.180 3,612,361 1.1688 0.74%
2007-05-03 0 2.690 2.690 2.700 2.690 2.720 978,000 2,643,900 2.7034 1.154 1.154 1.159 1.154 1.167 2,279,284 1.1600 -0.37%
2007-05-02 0 2.700 2.690 2.700 2.700 2.780 2,058,000 5,646,120 2.7435 1.159 1.154 1.159 1.159 1.193 4,796,284 1.1772 -1.10%
2007-04-30 0 2.730 2.730 2.740 2.710 2.770 1,146,000 3,135,220 2.7358 1.171 1.171 1.176 1.163 1.189 2,670,817 1.1739 -1.09%
2007-04-27 0 2.760 2.740 2.760 2.730 2.800 1,338,000 3,709,180 2.7722 1.184 1.176 1.184 1.171 1.201 3,118,284 1.1895 0.00%
2007-04-26 0 2.760 2.750 2.760 2.750 2.880 2,502,000 7,036,060 2.8122 1.184 1.180 1.184 1.180 1.236 5,831,051 1.2067 -0.36%
2007-04-25 0 2.770 2.750 2.770 2.710 2.770 2,936,000 8,056,800 2.7441 1.189 1.180 1.189 1.163 1.189 6,842,512 1.1775 1.84%
2007-04-24 0 2.720 2.710 2.720 2.690 2.730 1,866,000 5,064,460 2.7141 1.167 1.163 1.167 1.154 1.171 4,348,817 1.1646 0.37%
2007-04-23 0 2.710 2.680 2.710 2.670 2.720 3,190,000 8,627,380 2.7045 1.163 1.150 1.163 1.146 1.167 7,434,473 1.1605 1.50%
2007-04-20 0 2.670 2.670 2.700 2.650 2.700 1,478,000 3,960,200 2.6794 1.146 1.146 1.159 1.137 1.159 3,444,561 1.1497 -1.84%
2007-04-19 0 2.720 2.720 2.730 2.600 2.730 6,108,000 16,231,960 2.6575 1.167 1.167 1.171 1.116 1.171 14,235,035 1.1403 1.49%
2007-04-18 0 2.680 2.650 2.680 2.580 2.680 1,640,000 4,324,820 2.6371 1.150 1.137 1.150 1.107 1.150 3,822,111 1.1315 1.90%
2007-04-17 0 2.630 2.630 2.640 2.600 2.700 740,000 1,949,660 2.6347 1.128 1.128 1.133 1.116 1.159 1,724,611 1.1305 -1.50%
2007-04-16 0 2.670 2.650 2.670 2.620 2.720 2,476,000 6,629,820 2.6776 1.146 1.137 1.146 1.124 1.167 5,770,456 1.1489 1.91%
2007-04-13 0 2.620 2.620 2.630 2.600 2.690 798,000 2,099,220 2.6306 1.124 1.124 1.128 1.116 1.154 1,859,784 1.1287 -1.50%
2007-04-12 0 2.660 2.630 2.660 2.560 2.660 750,000 1,966,300 2.6217 1.141 1.128 1.141 1.098 1.141 1,747,917 1.1249 0.00%
2007-04-11 0 2.660 2.620 2.670 2.590 2.710 1,876,000 4,958,800 2.6433 1.141 1.124 1.146 1.111 1.163 4,372,123 1.1342 -0.75%
2007-04-10 0 2.680 2.670 2.680 2.560 2.710 4,624,000 12,331,540 2.6669 1.150 1.146 1.150 1.098 1.163 10,776,490 1.1443 6.77%
2007-04-04 0 2.510 2.510 2.520 2.500 2.560 976,000 2,467,460 2.5281 1.077 1.077 1.081 1.073 1.098 2,274,622 1.0848 0.00%
2007-04-03 0 2.510 2.510 2.550 2.500 2.560 878,000 2,221,260 2.5299 1.077 1.077 1.094 1.073 1.098 2,046,228 1.0855 -0.79%
2007-04-02 0 2.530 2.540 2.550 2.500 2.600 772,000 1,955,660 2.5332 1.086 1.090 1.094 1.073 1.116 1,799,189 1.0870 -1.94%
2007-03-30 0 2.580 2.580 2.600 2.430 2.600 2,940,000 7,384,480 2.5117 1.107 1.107 1.116 1.043 1.116 6,851,834 1.0777 4.88%
2007-03-29 0 2.460 2.460 2.470 2.440 2.500 1,070,000 2,641,600 2.4688 1.056 1.056 1.060 1.047 1.073 2,493,695 1.0593 -1.60%
2007-03-28 0 2.500 2.470 2.500 2.450 2.520 2,458,000 6,111,073 2.4862 1.073 1.060 1.073 1.051 1.081 5,728,506 1.0668 2.88%
2007-03-27 0 2.430 2.430 2.450 2.420 2.480 502,000 1,225,920 2.4421 1.043 1.043 1.051 1.038 1.064 1,169,939 1.0478 -0.82%
2007-03-26 0 2.450 2.450 2.490 2.440 2.500 1,640,000 4,066,800 2.4798 1.051 1.051 1.068 1.047 1.073 3,822,111 1.0640 -0.41%
2007-03-23 0 2.460 2.460 2.490 2.440 2.480 720,000 1,771,440 2.4603 1.056 1.056 1.068 1.047 1.064 1,678,000 1.0557 -0.40%
2007-03-22 0 2.470 2.470 2.500 2.420 2.520 2,010,000 4,990,816 2.4830 1.060 1.060 1.073 1.038 1.081 4,684,417 1.0654 -2.76%
2007-03-21 0 2.540 2.520 2.540 2.380 2.590 2,468,000 6,136,440 2.4864 1.090 1.081 1.090 1.021 1.111 5,751,812 1.0669 5.83%
2007-03-20 0 2.400 2.400 2.410 2.320 2.440 1,544,689 3,694,025 2.3914 1.030 1.030 1.034 0.995 1.047 3,599,984 1.0261 1.27%
2007-03-19 0 2.370 2.370 2.400 2.300 2.390 214,000 505,840 2.3637 1.017 1.017 1.030 0.987 1.026 498,739 1.0142 -0.42%
2007-03-16 0 2.380 2.380 2.410 2.360 2.420 876,000 2,094,320 2.3908 1.021 1.021 1.034 1.013 1.038 2,041,567 1.0258 -0.83%
2007-03-15 0 2.400 2.380 2.400 2.370 2.430 1,374,000 3,286,520 2.3919 1.030 1.021 1.030 1.017 1.043 3,202,184 1.0263 -0.83%
2007-03-14 0 2.420 2.420 2.450 2.310 2.460 768,000 1,834,320 2.3884 1.038 1.038 1.051 0.991 1.056 1,789,867 1.0248 -1.63%
2007-03-13 0 2.460 2.460 2.500 2.430 2.500 970,000 2,378,000 2.4515 1.056 1.056 1.073 1.043 1.073 2,260,639 1.0519 -1.20%
2007-03-12 0 2.490 2.490 2.500 2.450 2.550 498,000 1,246,980 2.5040 1.068 1.068 1.073 1.051 1.094 1,160,617 1.0744 0.00%
2007-03-09 0 2.490 2.480 2.500 2.430 2.550 342,000 847,400 2.4778 1.068 1.064 1.073 1.043 1.094 797,050 1.0632 -2.35%
2007-03-08 0 2.550 2.530 2.550 2.370 2.600 1,966,000 4,955,280 2.5205 1.094 1.086 1.094 1.017 1.116 4,581,873 1.0815 8.51%
2007-03-07 0 2.350 2.300 2.320 2.240 2.610 978,000 2,426,000 2.4806 1.008 0.987 0.995 0.961 1.120 2,279,284 1.0644 -7.48%
2007-03-06 0 2.540 2.530 2.540 2.510 2.610 1,024,000 2,635,780 2.5740 1.090 1.086 1.090 1.077 1.120 2,386,489 1.1045 1.20%
2007-03-05 0 2.510 2.490 2.520 2.300 2.560 3,016,000 7,456,280 2.4722 1.077 1.068 1.081 0.987 1.098 7,028,956 1.0608 -2.71%
2007-03-02 0 2.580 2.500 2.600 2.500 2.710 4,412,000 11,391,920 2.5820 1.107 1.073 1.116 1.073 1.163 10,282,412 1.1079 -3.73%
2007-03-01 0 2.680 2.680 2.700 2.680 2.900 4,358,000 12,190,300 2.7972 1.150 1.150 1.159 1.150 1.244 10,156,562 1.2002 -2.19%
2007-02-28 0 2.740 2.720 2.740 2.190 2.760 5,758,000 14,769,100 2.5650 1.176 1.167 1.176 0.940 1.184 13,419,340 1.1006 2.62%
2007-02-27 0 2.670 2.660 2.680 2.630 2.780 2,520,000 6,737,120 2.6735 1.146 1.141 1.150 1.128 1.193 5,873,001 1.1471 -3.96%
2007-02-26 0 2.780 2.780 2.790 2.700 2.800 4,434,000 12,287,920 2.7713 1.193 1.193 1.197 1.159 1.201 10,333,684 1.1891 -0.36%
2007-02-23 0 2.790 2.770 2.790 2.640 2.790 4,765,000 13,070,840 2.7431 1.197 1.189 1.197 1.133 1.197 11,105,098 1.1770 2.95%
2007-02-22 0 2.710 2.700 2.710 2.630 2.740 6,680,000 18,073,220 2.7056 1.163 1.159 1.163 1.128 1.176 15,568,113 1.1609 2.26%
2007-02-21 0 2.650 2.610 2.650 2.600 2.720 2,007,700 5,307,070 2.6434 1.137 1.120 1.137 1.116 1.167 4,679,057 1.1342 0.00%
2007-02-16 0 2.650 2.630 2.650 2.530 2.690 4,412,311 11,473,818 2.6004 1.137 1.128 1.137 1.086 1.154 10,283,137 1.1158 -1.49%
2007-02-15 0 2.690 2.690 2.700 2.310 2.790 26,042,000 66,908,960 2.5693 1.154 1.154 1.159 0.991 1.197 60,692,333 1.1024 17.98%
2007-02-14 0 2.280 2.280 2.290 2.170 2.300 6,248,000 14,064,740 2.2511 0.978 0.978 0.983 0.931 0.987 14,561,312 0.9659 6.54%
2007-02-13 0 2.140 2.080 2.100 2.100 2.360 13,538,000 29,606,900 2.1869 0.918 0.892 0.901 0.901 1.013 31,551,064 0.9384 -4.89%
2007-02-12 0 2.250 2.240 2.250 2.250 2.340 7,478,000 17,136,180 2.2915 0.965 0.961 0.965 0.965 1.004 17,427,896 0.9833 1.35%
2007-02-09 0 2.220 2.220 2.230 2.200 2.330 21,624,000 48,870,420 2.2600 0.953 0.953 0.957 0.944 1.000 50,395,938 0.9697 -4.72%
2007-02-08 0 2.330 2.320 2.330 2.260 2.380 9,795,000 22,748,660 2.3225 1.000 0.995 1.000 0.970 1.021 22,827,794 0.9965 -1.69%
2007-02-07 0 2.370 2.330 2.370 2.280 2.410 7,634,000 17,775,000 2.3284 1.017 1.000 1.017 0.978 1.034 17,791,463 0.9991 1.28%
2007-02-06 0 2.340 2.320 2.340 2.250 2.380 7,776,000 17,574,840 2.2601 1.004 0.995 1.004 0.965 1.021 18,122,402 0.9698 1.74%
2007-02-05 0 2.300 2.300 2.310 2.250 2.340 1,533,000 3,523,200 2.2982 0.987 0.987 0.991 0.965 1.004 3,572,742 0.9861 0.00%
2007-02-02 0 2.300 2.300 2.350 2.200 2.490 15,778,000 36,508,012 2.3139 0.987 0.987 1.008 0.944 1.068 36,771,509 0.9928 1.32%
2007-02-01 0 2.270 2.270 2.280 2.110 2.330 6,862,000 15,482,540 2.2563 0.974 0.974 0.978 0.905 1.000 15,992,274 0.9681 7.08%
2007-01-31 0 2.120 2.100 2.110 1.970 2.170 14,632,842 30,047,664 2.0534 0.910 0.901 0.905 0.845 0.931 34,102,654 0.8811 2.42%
2007-01-30 0 2.070 2.060 2.070 2.050 2.200 6,774,000 14,189,160 2.0947 0.888 0.884 0.888 0.880 0.944 15,787,185 0.8988 -5.91%
2007-01-29 0 2.200 2.200 2.220 2.110 2.300 5,714,000 12,582,540 2.2021 0.944 0.944 0.953 0.905 0.987 13,316,796 0.9449 -3.51%
2007-01-26 0 2.280 2.280 2.300 2.190 2.310 4,486,000 10,105,300 2.2526 0.978 0.978 0.987 0.940 0.991 10,454,873 0.9666 -0.87%
2007-01-25 0 2.300 2.290 2.300 2.230 2.340 4,170,000 9,527,880 2.2849 0.987 0.983 0.987 0.957 1.004 9,718,418 0.9804 0.88%
2007-01-24 0 2.280 2.280 2.290 2.210 2.310 3,784,000 8,557,700 2.2615 0.978 0.978 0.983 0.948 0.991 8,818,823 0.9704 1.33%
2007-01-23 0 2.250 2.240 2.250 2.170 2.270 2,868,000 6,368,020 2.2204 0.965 0.961 0.965 0.931 0.974 6,684,034 0.9527 0.45%
2007-01-22 0 2.240 2.230 2.250 2.150 2.400 7,782,000 17,277,720 2.2202 0.961 0.957 0.965 0.923 1.030 18,136,385 0.9527 -5.08%
2007-01-19 0 2.360 2.350 2.370 2.200 2.420 16,352,000 38,326,560 2.3438 1.013 1.008 1.017 0.944 1.038 38,109,248 1.0057 5.83%
2007-01-18 0 2.230 2.230 2.240 2.020 2.250 11,431,000 24,476,880 2.1413 0.957 0.957 0.961 0.867 0.965 26,640,583 0.9188 13.20%
2007-01-17 0 1.970 1.970 1.980 1.850 2.000 4,988,000 9,709,020 1.9465 0.845 0.845 0.850 0.794 0.858 11,624,812 0.8352 7.07%
2007-01-16 0 1.840 1.840 1.850 1.810 1.860 1,520,000 2,794,740 1.8386 0.790 0.790 0.794 0.777 0.798 3,542,445 0.7889 0.55%
2007-01-15 0 1.830 1.830 1.840 1.800 1.840 766,000 1,389,640 1.8142 0.785 0.785 0.790 0.772 0.790 1,785,206 0.7784 1.10%
2007-01-12 0 1.810 1.810 1.820 1.800 1.820 314,000 568,600 1.8108 0.777 0.777 0.781 0.772 0.781 731,795 0.7770 0.00%
2007-01-11 0 1.810 1.810 1.830 1.800 1.840 584,000 1,054,400 1.8055 0.777 0.777 0.785 0.772 0.790 1,361,045 0.7747 -1.09%
2007-01-10 0 1.830 1.820 1.830 1.800 1.890 1,010,000 1,861,440 1.8430 0.785 0.781 0.785 0.772 0.811 2,353,861 0.7908 -1.61%
2007-01-09 0 1.860 1.850 1.870 1.800 1.900 3,766,800 6,954,536 1.8463 0.798 0.794 0.802 0.772 0.815 8,778,737 0.7922 2.20%
2007-01-08 0 1.820 1.800 1.820 1.780 1.820 400,000 721,680 1.8042 0.781 0.772 0.781 0.764 0.781 932,222 0.7742 0.55%
2007-01-05 0 1.810 1.800 1.820 1.770 1.830 660,200 1,188,770 1.8006 0.777 0.772 0.781 0.759 0.785 1,538,633 0.7726 1.12%
2007-01-04 0 1.790 1.790 1.800 1.730 1.810 2,132,000 3,820,220 1.7918 0.768 0.768 0.772 0.742 0.777 4,968,745 0.7689 -0.56%
2007-01-03 0 1.800 1.800 1.810 1.790 1.810 1,026,000 1,847,240 1.8004 0.772 0.772 0.777 0.768 0.777 2,391,150 0.7725 0.00%
2007-01-02 0 1.800 1.800 1.810 1.780 1.810 1,455,000 2,615,090 1.7973 0.772 0.772 0.777 0.764 0.777 3,390,959 0.7712 0.00%
2006-12-29 0 1.800 1.780 1.810 1.760 1.810 914,000 1,637,840 1.7919 0.772 0.764 0.777 0.755 0.777 2,130,128 0.7689 1.69%
2006-12-28 0 1.770 1.770 1.780 1.770 1.790 730,000 1,299,000 1.7795 0.759 0.759 0.764 0.759 0.768 1,701,306 0.7635 -1.12%
2006-12-27 0 1.790 1.780 1.800 1.740 1.810 3,306,000 5,917,240 1.7898 0.768 0.764 0.772 0.747 0.777 7,704,817 0.7680 0.56%
2006-12-22 0 1.780 1.780 1.810 1.780 1.880 346,000 622,880 1.8002 0.764 0.764 0.777 0.764 0.807 806,372 0.7724 -0.56%
2006-12-21 0 1.790 1.780 1.790 1.780 1.810 754,000 1,355,020 1.7971 0.768 0.764 0.768 0.764 0.777 1,757,239 0.7711 -0.56%
2006-12-20 0 1.800 1.790 1.800 1.760 1.800 766,000 1,372,660 1.7920 0.772 0.768 0.772 0.755 0.772 1,785,206 0.7689 1.12%
2006-12-19 0 1.780 1.780 1.800 1.770 1.820 840,000 1,502,180 1.7883 0.764 0.764 0.772 0.759 0.781 1,957,667 0.7673 0.00%
2006-12-18 0 1.780 1.780 1.790 1.750 1.800 962,000 1,725,840 1.7940 0.764 0.764 0.768 0.751 0.772 2,241,995 0.7698 -0.56%
2006-12-15 0 1.790 1.780 1.790 1.730 1.800 472,000 843,440 1.7869 0.768 0.764 0.768 0.742 0.772 1,100,022 0.7667 0.56%
2006-12-14 0 1.780 1.780 1.800 1.760 1.780 164,000 291,240 1.7759 0.764 0.764 0.772 0.755 0.764 382,211 0.7620 0.00%
2006-12-13 0 1.780 1.780 1.790 1.760 1.790 172,000 304,040 1.7677 0.764 0.764 0.768 0.755 0.768 400,856 0.7585 -0.56%
2006-12-12 0 1.790 1.780 1.790 1.780 1.790 116,000 207,360 1.7876 0.768 0.764 0.768 0.764 0.768 270,344 0.7670 -0.56%
2006-12-11 0 1.800 1.800 1.810 1.780 1.810 570,000 1,026,000 1.8000 0.772 0.772 0.777 0.764 0.777 1,328,417 0.7723 0.00%
2006-12-08 0 1.800 1.800 1.820 1.770 1.810 863,000 1,545,820 1.7912 0.772 0.772 0.781 0.759 0.777 2,011,270 0.7686 0.56%
2006-12-07 0 1.790 1.780 1.800 1.770 1.800 402,000 721,400 1.7945 0.768 0.764 0.772 0.759 0.772 936,883 0.7700 0.00%
2006-12-06 0 1.790 1.790 1.800 1.760 1.800 1,374,000 2,458,812 1.7895 0.768 0.768 0.772 0.755 0.772 3,202,184 0.7679 0.00%
2006-12-05 0 1.790 1.790 1.800 1.760 1.800 986,000 1,761,340 1.7863 0.768 0.768 0.772 0.755 0.772 2,297,928 0.7665 0.56%
2006-12-04 0 1.780 1.780 1.800 1.770 1.790 606,000 1,080,160 1.7824 0.764 0.764 0.772 0.759 0.768 1,412,317 0.7648 0.00%
2006-12-01 0 1.780 1.780 1.800 1.780 1.810 828,000 1,483,940 1.7922 0.764 0.764 0.772 0.764 0.777 1,929,700 0.7690 -0.56%
2006-11-30 0 1.790 1.790 1.810 1.740 1.820 1,318,000 2,364,012 1.7936 0.768 0.768 0.777 0.747 0.781 3,071,673 0.7696 1.13%
2006-11-29 0 1.770 1.740 1.770 1.740 1.770 216,000 377,860 1.7494 0.759 0.747 0.759 0.747 0.759 503,400 0.7506 1.72%
2006-11-28 0 1.740 1.740 1.770 1.730 1.770 720,000 1,262,840 1.7539 0.747 0.747 0.759 0.742 0.759 1,678,000 0.7526 -2.79%
2006-11-27 0 1.790 1.780 1.800 1.760 1.790 308,000 548,560 1.7810 0.768 0.764 0.772 0.755 0.768 717,811 0.7642 0.56%
2006-11-24 0 1.780 1.780 1.790 1.760 1.790 714,000 1,269,680 1.7783 0.764 0.764 0.768 0.755 0.768 1,664,017 0.7630 0.56%
2006-11-23 0 1.770 1.770 1.790 1.770 1.790 398,000 709,880 1.7836 0.759 0.759 0.768 0.759 0.768 927,561 0.7653 -1.67%
2006-11-22 0 1.800 1.790 1.810 1.790 1.810 1,250,000 2,253,180 1.8025 0.772 0.768 0.777 0.768 0.777 2,913,195 0.7734 0.00%
2006-11-21 0 1.800 1.780 1.810 1.770 1.850 1,634,000 2,929,240 1.7927 0.772 0.764 0.777 0.759 0.794 3,808,128 0.7692 1.12%
2006-11-20 0 1.780 1.770 1.790 1.760 1.800 264,000 471,300 1.7852 0.764 0.759 0.768 0.755 0.772 615,267 0.7660 -0.56%
2006-11-17 0 1.790 1.780 1.790 1.770 1.800 1,914,000 3,422,220 1.7880 0.768 0.764 0.768 0.759 0.772 4,460,684 0.7672 0.00%
2006-11-16 0 1.790 1.780 1.790 1.780 1.800 1,482,000 2,661,980 1.7962 0.768 0.764 0.768 0.764 0.772 3,453,884 0.7707 -0.56%
2006-11-15 0 1.800 1.790 1.800 1.780 1.800 510,000 913,500 1.7912 0.772 0.768 0.772 0.764 0.772 1,188,583 0.7686 1.12%
2006-11-14 0 1.780 1.780 1.800 1.750 1.810 904,000 1,618,120 1.7900 0.764 0.764 0.772 0.751 0.777 2,106,822 0.7680 -1.11%
2006-11-13 0 1.800 1.790 1.800 1.770 1.800 478,000 854,740 1.7882 0.772 0.768 0.772 0.759 0.772 1,114,006 0.7673 2.27%
2006-11-10 0 1.760 1.760 1.790 1.750 1.830 1,532,000 2,759,860 1.8015 0.755 0.755 0.768 0.751 0.785 3,570,411 0.7730 -2.22%
2006-11-09 0 1.800 1.780 1.790 1.760 1.810 964,000 1,731,520 1.7962 0.772 0.764 0.768 0.755 0.777 2,246,656 0.7707 1.69%
2006-11-08 0 1.770 1.770 1.780 1.730 1.780 676,000 1,191,840 1.7631 0.759 0.759 0.764 0.742 0.764 1,575,456 0.7565 0.00%
2006-11-07 0 1.770 1.770 1.780 1.710 1.780 1,754,000 3,098,680 1.7666 0.759 0.759 0.764 0.734 0.764 4,087,795 0.7580 0.00%
2006-11-06 0 1.770 1.750 1.790 1.690 1.800 2,214,000 3,897,940 1.7606 0.759 0.751 0.768 0.725 0.772 5,159,850 0.7554 1.72%
2006-11-03 0 1.740 1.740 1.750 1.710 1.770 1,870,000 3,255,260 1.7408 0.747 0.747 0.751 0.734 0.759 4,358,139 0.7469 0.58%
2006-11-02 0 1.730 1.730 1.750 1.700 1.760 1,060,000 1,847,600 1.7430 0.742 0.742 0.751 0.729 0.755 2,470,389 0.7479 -1.70%
2006-11-01 0 1.760 1.730 1.760 1.700 1.760 1,244,000 2,159,020 1.7355 0.755 0.742 0.755 0.729 0.755 2,899,211 0.7447 3.53%
2006-10-31 0 1.700 1.700 1.710 1.650 1.710 872,000 1,470,720 1.6866 0.729 0.729 0.734 0.708 0.734 2,032,245 0.7237 1.80%
2006-10-27 0 1.670 1.660 1.690 1.660 1.710 1,248,000 2,113,120 1.6932 0.717 0.712 0.725 0.712 0.734 2,908,534 0.7265 -2.34%
2006-10-26 0 1.710 1.700 1.720 1.700 1.750 1,072,000 1,852,020 1.7276 0.734 0.729 0.738 0.729 0.751 2,498,356 0.7413 -1.16%
2006-10-25 0 1.730 1.700 1.730 1.660 1.750 1,070,000 1,844,380 1.7237 0.742 0.729 0.742 0.712 0.751 2,493,695 0.7396 1.76%
2006-10-24 0 1.700 1.680 1.710 1.660 1.700 374,000 629,220 1.6824 0.729 0.721 0.734 0.712 0.729 871,628 0.7219 0.00%
2006-10-23 0 1.700 1.670 1.710 1.650 1.710 1,335,000 2,261,450 1.6940 0.729 0.717 0.734 0.708 0.734 3,111,292 0.7269 0.00%
2006-10-20 0 1.700 1.670 1.710 1.660 1.700 727,500 1,228,365 1.6885 0.729 0.717 0.734 0.712 0.729 1,695,479 0.7245 0.00%
2006-10-19 0 1.700 1.690 1.700 1.670 1.730 1,552,000 2,648,440 1.7065 0.729 0.725 0.729 0.717 0.742 3,617,023 0.7322 1.19%
2006-10-18 0 1.680 1.670 1.680 1.620 1.680 598,000 990,400 1.6562 0.721 0.717 0.721 0.695 0.721 1,393,672 0.7106 3.07%
2006-10-17 0 1.630 1.630 1.640 1.620 1.670 390,000 640,160 1.6414 0.699 0.699 0.704 0.695 0.717 908,917 0.7043 0.62%
2006-10-16 0 1.620 1.620 1.630 1.620 1.650 354,000 576,280 1.6279 0.695 0.695 0.699 0.695 0.708 825,017 0.6985 -1.82%
2006-10-13 0 1.650 1.630 1.650 1.620 1.700 2,150,000 3,591,580 1.6705 0.708 0.699 0.708 0.695 0.729 5,010,695 0.7168 0.00%
2006-10-12 0 1.650 1.640 1.660 1.550 1.660 2,964,000 4,774,520 1.6108 0.708 0.704 0.712 0.665 0.712 6,907,767 0.6912 5.77%
2006-10-11 0 1.560 1.540 1.560 1.530 1.560 304,000 468,320 1.5405 0.669 0.661 0.669 0.656 0.669 708,489 0.6610 1.96%
2006-10-10 0 1.530 1.530 1.540 1.520 1.540 130,000 198,720 1.5286 0.656 0.656 0.661 0.652 0.661 302,972 0.6559 -1.29%
2006-10-09 0 1.550 1.540 1.550 1.530 1.550 40,000 61,480 1.5370 0.665 0.661 0.665 0.656 0.665 93,222 0.6595 0.00%
2006-10-06 0 1.550 1.550 1.560 1.520 1.570 450,000 698,240 1.5516 0.665 0.665 0.669 0.652 0.674 1,048,750 0.6658 -1.27%
2006-10-05 0 1.570 1.560 1.570 1.540 1.580 430,000 669,700 1.5574 0.674 0.669 0.674 0.661 0.678 1,002,139 0.6683 2.61%
2006-10-04 0 1.530 1.520 1.550 1.520 1.540 2,530,000 3,869,960 1.5296 0.656 0.652 0.665 0.652 0.661 5,896,306 0.6563 -1.92%
2006-10-03 0 1.560 1.550 1.560 1.530 1.560 2,796,000 4,282,720 1.5317 0.669 0.665 0.669 0.656 0.669 6,516,234 0.6572 0.00%
2006-09-29 0 1.560 1.550 1.560 1.500 1.560 2,912,000 4,453,920 1.5295 0.669 0.665 0.669 0.644 0.669 6,786,578 0.6563 1.30%
2006-09-28 0 1.540 1.540 1.560 1.510 1.570 478,000 739,260 1.5466 0.661 0.661 0.669 0.648 0.674 1,114,006 0.6636 -1.28%
2006-09-27 0 1.560 1.540 1.560 1.520 1.580 158,000 247,060 1.5637 0.669 0.661 0.669 0.652 0.678 368,228 0.6709 0.00%
2006-09-26 0 1.560 1.530 1.570 1.530 1.570 494,000 764,820 1.5482 0.669 0.656 0.674 0.656 0.674 1,151,295 0.6643 -0.64%
2006-09-25 0 1.570 1.550 1.570 1.560 1.580 270,000 423,040 1.5668 0.674 0.665 0.674 0.669 0.678 629,250 0.6723 -0.63%
2006-09-22 0 1.590 1.580 1.590 1.580 1.620 1,080,000 1,730,180 1.6020 0.678 0.674 0.678 0.674 0.691 2,532,931 0.6831 0.63%
2006-09-21 0 1.580 1.580 1.600 1.540 1.600 1,822,000 2,871,520 1.5760 0.674 0.674 0.682 0.657 0.682 4,273,148 0.6720 3.27%
2006-09-20 0 1.530 1.530 1.540 1.500 1.530 414,000 630,420 1.5228 0.652 0.652 0.657 0.640 0.652 970,957 0.6493 1.32%
2006-09-19 0 1.510 1.510 1.530 1.500 1.520 432,000 654,020 1.5139 0.644 0.644 0.652 0.640 0.648 1,013,172 0.6455 -2.58%
2006-09-18 0 1.550 1.530 1.550 1.470 1.550 1,030,000 1,552,280 1.5071 0.661 0.652 0.661 0.627 0.661 2,415,665 0.6426 4.03%
2006-09-15 0 1.490 1.480 1.500 1.490 1.520 724,000 1,086,920 1.5013 0.635 0.631 0.640 0.635 0.648 1,698,002 0.6401 -1.97%
2006-09-14 0 1.520 1.520 1.530 1.520 1.530 586,000 893,400 1.5246 0.648 0.648 0.652 0.648 0.652 1,374,349 0.6501 0.00%
2006-09-13 0 1.520 1.510 1.520 1.510 1.520 62,000 94,100 1.5177 0.648 0.644 0.648 0.644 0.648 145,409 0.6471 0.00%
2006-09-12 0 1.520 1.510 1.520 1.510 1.560 106,000 161,140 1.5202 0.648 0.644 0.648 0.644 0.665 248,602 0.6482 0.66%
2006-09-11 0 1.510 1.510 1.530 1.510 1.550 230,000 354,540 1.5415 0.644 0.644 0.652 0.644 0.661 539,420 0.6573 0.00%
2006-09-08 0 1.510 1.510 1.530 1.500 1.530 136,000 205,700 1.5125 0.644 0.644 0.652 0.640 0.652 318,962 0.6449 -2.58%
2006-09-07 0 1.550 1.510 1.550 1.490 1.560 208,000 319,800 1.5375 0.661 0.644 0.661 0.635 0.665 487,824 0.6556 2.65%
2006-09-06 0 1.510 1.500 1.520 1.490 1.510 922,000 1,382,580 1.4995 0.644 0.640 0.648 0.635 0.644 2,162,372 0.6394 -1.31%
2006-09-05 0 1.530 1.520 1.530 1.480 1.530 336,000 510,160 1.5183 0.652 0.648 0.652 0.631 0.652 788,023 0.6474 2.00%
2006-09-04 0 1.500 1.490 1.500 1.490 1.530 1,262,000 1,907,740 1.5117 0.640 0.635 0.640 0.635 0.652 2,959,776 0.6446 -3.85%
2006-09-01 0 1.560 1.560 1.580 1.530 1.600 530,000 820,560 1.5482 0.665 0.665 0.674 0.652 0.682 1,243,012 0.6601 -2.50%
2006-08-31 0 1.600 1.580 1.600 1.530 1.650 2,764,000 4,437,680 1.6055 0.682 0.674 0.682 0.652 0.704 6,482,426 0.6846 7.38%
2006-08-30 0 1.490 1.480 1.490 1.480 1.510 528,000 789,160 1.4946 0.635 0.631 0.635 0.631 0.644 1,238,322 0.6373 -1.97%
2006-08-29 0 1.520 1.500 1.540 1.500 1.540 602,000 906,020 1.5050 0.648 0.640 0.657 0.640 0.657 1,411,874 0.6417 -1.94%
2006-08-28 0 1.550 1.530 1.550 1.520 1.550 2,464,000 3,748,400 1.5213 0.661 0.652 0.661 0.648 0.661 5,778,834 0.6486 1.31%
2006-08-25 0 1.530 1.530 1.560 1.530 1.550 2,044,000 3,127,520 1.5301 0.652 0.652 0.665 0.652 0.661 4,793,806 0.6524 -1.92%
2006-08-24 0 1.560 1.530 1.570 1.530 1.560 3,022,000 4,623,880 1.5301 0.665 0.652 0.669 0.652 0.665 7,087,515 0.6524 0.00%
2006-08-23 0 1.560 1.560 1.580 1.520 1.550 62,000 95,780 1.5448 0.665 0.665 0.674 0.648 0.661 145,409 0.6587 1.30%
2006-08-22 0 1.540 1.540 1.580 1.530 1.540 134,000 206,200 1.5388 0.657 0.657 0.674 0.652 0.657 314,271 0.6561 0.00%
2006-08-21 0 1.540 1.530 1.540 1.530 1.540 34,000 52,220 1.5359 0.657 0.652 0.657 0.652 0.657 79,740 0.6549 -0.65%
2006-08-18 0 1.550 1.550 1.570 1.530 1.560 144,000 222,900 1.5479 0.661 0.661 0.669 0.652 0.665 337,724 0.6600 -1.27%
2006-08-17 0 1.570 1.550 1.580 1.530 1.570 2,140,826 3,318,594 1.5501 0.669 0.661 0.674 0.652 0.669 5,020,892 0.6610 -0.63%
2006-08-16 0 1.580 1.570 1.590 1.560 1.580 108,000 169,380 1.5683 0.674 0.669 0.678 0.665 0.674 253,293 0.6687 0.00%
2006-08-15 0 1.580 1.580 1.590 1.580 1.590 1,678,000 2,667,260 1.5895 0.674 0.674 0.678 0.674 0.678 3,935,424 0.6778 -0.63%
2006-08-14 0 1.590 1.580 1.590 1.560 1.590 124,000 195,720 1.5784 0.678 0.674 0.678 0.665 0.678 290,818 0.6730 0.63%
2006-08-11 0 1.580 1.580 1.600 1.580 1.590 2,146,000 3,390,820 1.5801 0.674 0.674 0.682 0.674 0.678 5,033,027 0.6737 -1.25%
2006-08-10 0 1.600 1.580 1.600 1.580 1.600 2,202,000 3,500,600 1.5897 0.682 0.674 0.682 0.674 0.682 5,164,364 0.6778 0.63%
2006-08-09 0 1.590 1.590 1.600 1.570 1.610 2,112,000 3,378,660 1.5997 0.678 0.678 0.682 0.669 0.686 4,953,287 0.6821 -1.85%
2006-08-08 0 1.620 1.590 1.620 1.580 1.620 134,000 213,940 1.5966 0.691 0.678 0.691 0.674 0.691 314,271 0.6808 0.62%
2006-08-07 0 1.610 1.590 1.620 1.590 1.610 76,000 121,540 1.5992 0.686 0.678 0.691 0.678 0.686 178,243 0.6819 0.00%
2006-08-04 0 1.610 1.610 1.640 1.610 1.640 48,000 77,420 1.6129 0.686 0.686 0.699 0.686 0.699 112,575 0.6877 -1.83%
2006-08-03 0 1.640 1.620 1.670 1.600 1.650 204,000 333,660 1.6356 0.699 0.691 0.712 0.682 0.704 478,442 0.6974 -0.61%
2006-08-02 0 1.650 1.650 1.670 1.630 1.650 50,000 81,660 1.6332 0.704 0.704 0.712 0.695 0.704 117,265 0.6964 0.61%
2006-08-01 0 1.640 1.640 1.670 1.630 1.640 42,000 68,600 1.6333 0.699 0.699 0.712 0.695 0.699 98,503 0.6964 -1.20%
2006-07-31 0 1.660 1.650 1.670 1.660 1.670 134,000 222,840 1.6630 0.708 0.704 0.712 0.708 0.712 314,271 0.7091 0.00%
2006-07-28 0 1.660 1.650 1.660 1.650 1.670 112,000 185,880 1.6596 0.708 0.704 0.708 0.704 0.712 262,674 0.7076 -0.60%
2006-07-27 0 1.670 1.670 1.680 1.660 1.680 50,000 83,440 1.6688 0.712 0.712 0.716 0.708 0.716 117,265 0.7115 -0.60%
2006-07-26 0 1.680 1.680 1.690 1.650 1.680 86,000 144,100 1.6756 0.716 0.716 0.721 0.704 0.716 201,696 0.7144 1.20%
2006-07-25 0 1.660 1.660 1.690 1.660 1.670 166,000 276,760 1.6672 0.708 0.708 0.721 0.708 0.712 389,321 0.7109 -2.92%
2006-07-24 0 1.710 1.690 1.710 1.680 1.710 96,000 162,840 1.6963 0.729 0.721 0.729 0.716 0.729 225,149 0.7233 1.18%
2006-07-21 0 1.690 1.690 1.700 1.670 1.690 24,000 40,160 1.6733 0.721 0.721 0.725 0.712 0.721 56,287 0.7135 0.00%
2006-07-20 0 1.690 1.670 1.690 1.660 1.700 332,000 562,500 1.6943 0.721 0.712 0.721 0.708 0.725 778,642 0.7224 1.20%
2006-07-19 0 1.670 1.670 1.700 1.660 1.720 258,000 434,080 1.6825 0.712 0.712 0.725 0.708 0.733 605,089 0.7174 -1.18%
2006-07-18 0 1.690 1.690 1.700 1.660 1.690 182,000 303,520 1.6677 0.721 0.721 0.725 0.708 0.721 426,846 0.7111 0.60%
2006-07-17 0 1.680 1.680 1.720 1.680 1.720 12,000 20,560 1.7133 0.716 0.716 0.733 0.716 0.733 28,144 0.7305 -2.33%
2006-07-14 0 1.720 1.680 1.720 1.680 1.720 166,000 280,860 1.6919 0.733 0.716 0.733 0.716 0.733 389,321 0.7214 1.18%
2006-07-13 0 1.700 1.700 1.710 1.700 1.720 144,000 246,020 1.7085 0.725 0.725 0.729 0.725 0.733 337,724 0.7285 -2.30%
2006-07-12 0 1.740 1.710 1.740 1.690 1.740 120,000 207,100 1.7258 0.742 0.729 0.742 0.721 0.742 281,437 0.7359 -0.57%
2006-07-11 0 1.750 1.720 1.750 1.730 1.750 214,000 372,500 1.7407 0.746 0.733 0.746 0.738 0.746 501,896 0.7422 0.00%
2006-07-10 0 1.750 1.720 1.750 1.720 1.750 258,000 449,540 1.7424 0.746 0.733 0.746 0.733 0.746 605,089 0.7429 0.57%
2006-07-07 0 1.740 1.730 1.750 1.720 1.740 146,000 252,580 1.7300 0.742 0.738 0.746 0.733 0.742 342,415 0.7376 1.16%
2006-07-06 0 1.720 1.720 1.750 1.720 1.740 136,000 234,160 1.7218 0.733 0.733 0.746 0.733 0.742 318,962 0.7341 0.00%
2006-07-05 0 1.720 1.720 1.750 1.720 1.750 158,000 272,820 1.7267 0.733 0.733 0.746 0.733 0.746 370,558 0.7362 -2.27%
2006-07-04 0 1.760 1.760 1.790 1.720 1.790 598,000 1,066,660 1.7837 0.750 0.750 0.763 0.733 0.763 1,402,493 0.7605 -0.56%
2006-07-03 0 1.770 1.770 1.790 1.740 1.790 770,000 1,368,740 1.7776 0.755 0.755 0.763 0.742 0.763 1,805,886 0.7579 0.57%
2006-06-30 0 1.760 1.750 1.770 1.740 1.760 778,000 1,363,600 1.7527 0.750 0.746 0.755 0.742 0.750 1,824,648 0.7473 1.15%
2006-06-29 0 1.740 1.740 1.750 1.740 1.750 218,000 380,900 1.7472 0.742 0.742 0.746 0.742 0.746 511,277 0.7450 -0.57%
2006-06-28 0 1.750 1.730 1.750 1.740 1.770 198,437 348,392 1.7557 0.746 0.738 0.746 0.742 0.755 465,396 0.7486 -1.13%
2006-06-27 0 1.770 1.770 1.780 1.710 1.790 2,226,000 3,963,020 1.7803 0.755 0.755 0.759 0.729 0.763 5,220,651 0.7591 0.00%
2006-06-26 0 1.770 1.770 1.780 1.710 1.770 1,000,000 1,744,020 1.7440 0.755 0.755 0.759 0.729 0.755 2,345,306 0.7436 1.72%
2006-06-23 0 1.740 1.700 1.740 1.680 1.740 454,000 786,440 1.7322 0.742 0.725 0.742 0.716 0.742 1,064,769 0.7386 1.16%
2006-06-22 0 1.720 1.690 1.720 1.680 1.720 478,000 816,720 1.7086 0.733 0.721 0.733 0.716 0.733 1,121,056 0.7285 0.58%
2006-06-21 0 1.710 1.690 1.710 1.680 1.710 754,000 1,282,720 1.7012 0.729 0.721 0.729 0.716 0.729 1,768,361 0.7254 0.00%
2006-06-20 0 1.710 1.660 1.710 1.670 1.710 1,384,000 2,325,460 1.6802 0.729 0.708 0.729 0.712 0.729 3,245,904 0.7164 -0.58%
2006-06-19 0 1.720 1.660 1.720 1.630 1.720 1,120,000 1,884,060 1.6822 0.733 0.708 0.733 0.695 0.733 2,626,743 0.7173 2.38%
2006-06-16 0 1.680 1.680 1.700 1.650 1.700 914,000 1,541,620 1.6867 0.716 0.716 0.725 0.704 0.725 2,143,610 0.7192 1.82%
2006-06-15 0 1.650 1.640 1.650 1.640 1.660 684,000 1,127,940 1.6490 0.704 0.699 0.704 0.699 0.708 1,604,189 0.7031 -2.37%
2006-06-14 0 1.690 1.650 1.690 1.630 1.700 3,210,000 5,384,100 1.6773 0.721 0.704 0.721 0.695 0.725 7,528,433 0.7152 0.60%
2006-06-13 0 1.680 1.670 1.690 1.670 1.680 1,060,000 1,775,840 1.6753 0.716 0.712 0.721 0.712 0.716 2,486,024 0.7143 -1.18%
2006-06-12 0 1.700 1.680 1.700 1.660 1.700 282,000 475,620 1.6866 0.725 0.716 0.725 0.708 0.725 661,376 0.7191 1.19%
2006-06-09 0 1.680 1.670 1.690 1.660 1.690 852,000 1,427,820 1.6758 0.716 0.712 0.721 0.708 0.721 1,998,201 0.7146 0.00%
2006-06-08 0 1.680 1.680 1.690 1.660 1.710 1,086,000 1,843,520 1.6975 0.716 0.716 0.721 0.708 0.729 2,547,002 0.7238 -1.18%
2006-06-07 0 1.700 1.670 1.700 1.650 1.700 356,000 603,880 1.6963 0.725 0.712 0.725 0.704 0.725 834,929 0.7233 1.80%
2006-06-06 0 1.670 1.660 1.700 1.640 1.700 966,000 1,628,920 1.6863 0.712 0.708 0.725 0.699 0.725 2,265,566 0.7190 0.60%
2006-06-05 0 1.660 1.660 1.690 1.630 1.700 702,000 1,185,080 1.6881 0.708 0.708 0.721 0.695 0.725 1,646,405 0.7198 -1.19%
2006-06-02 0 1.680 1.650 1.690 1.640 1.690 1,076,000 1,796,960 1.6700 0.716 0.704 0.721 0.699 0.721 2,523,549 0.7121 0.60%
2006-06-01 0 1.670 1.650 1.670 1.640 1.700 492,000 810,440 1.6472 0.712 0.704 0.712 0.699 0.725 1,153,891 0.7024 -1.76%
2006-05-30 0 1.700 1.670 1.700 1.650 1.700 418,000 699,260 1.6729 0.725 0.712 0.725 0.704 0.725 980,338 0.7133 1.80%
2006-05-29 0 1.670 1.670 1.680 1.650 1.690 484,000 813,760 1.6813 0.712 0.712 0.716 0.704 0.721 1,135,128 0.7169 0.00%
2006-05-26 0 1.670 1.670 1.690 1.660 1.690 490,000 816,700 1.6667 0.712 0.712 0.721 0.708 0.721 1,149,200 0.7107 0.60%
2006-05-25 0 1.660 1.660 1.670 1.660 1.670 174,000 289,280 1.6625 0.708 0.708 0.712 0.708 0.712 408,083 0.7089 -1.78%
2006-05-24 0 1.690 1.690 1.700 1.680 1.700 268,000 453,060 1.6905 0.721 0.721 0.725 0.716 0.725 628,542 0.7208 -0.59%
2006-05-23 0 1.700 1.700 1.710 1.700 1.730 998,000 1,720,320 1.7238 0.725 0.725 0.729 0.725 0.738 2,340,616 0.7350 -1.16%
2006-05-22 0 1.720 1.720 1.730 1.720 1.760 302,000 524,540 1.7369 0.733 0.733 0.738 0.733 0.750 708,282 0.7406 -2.82%
2006-05-19 0 1.770 1.770 1.800 1.760 1.810 1,106,000 1,988,760 1.7982 0.755 0.755 0.767 0.750 0.772 2,593,909 0.7667 -1.12%
2006-05-18 0 1.790 1.770 1.790 1.760 1.800 1,130,000 2,007,680 1.7767 0.763 0.755 0.763 0.750 0.767 2,650,196 0.7576 -0.56%
2006-05-17 0 1.800 1.770 1.800 1.750 1.810 1,476,000 2,633,320 1.7841 0.767 0.755 0.767 0.746 0.772 3,461,672 0.7607 2.27%
2006-05-16 0 1.760 1.760 1.800 1.750 1.810 1,536,000 2,747,040 1.7884 0.750 0.750 0.767 0.746 0.772 3,602,390 0.7626 -1.68%
2006-05-15 0 1.790 1.750 1.790 1.750 1.810 386,000 685,280 1.7753 0.763 0.746 0.763 0.746 0.772 905,288 0.7570 1.13%
2006-05-12 0 1.770 1.770 1.790 1.720 1.800 972,000 1,725,380 1.7751 0.755 0.755 0.763 0.733 0.767 2,279,638 0.7569 0.00%
2006-05-11 0 1.770 1.770 1.800 1.770 1.800 2,240,000 4,015,000 1.7924 0.755 0.755 0.767 0.755 0.767 5,253,486 0.7643 0.85%
2006-05-10 0 1.800 1.800 1.820 1.780 1.820 1,890,000 3,402,160 1.8001 0.748 0.748 0.757 0.740 0.757 4,546,286 0.7483 0.00%
2006-05-09 0 1.800 1.790 1.800 1.790 1.800 986,000 1,771,820 1.7970 0.748 0.744 0.748 0.744 0.748 2,371,766 0.7470 -1.10%
2006-05-08 0 1.820 1.820 1.850 1.740 1.850 1,166,000 2,114,240 1.8132 0.757 0.757 0.769 0.723 0.769 2,804,746 0.7538 1.11%
2006-05-04 0 1.800 1.770 1.800 1.750 1.810 626,000 1,121,420 1.7914 0.748 0.736 0.748 0.728 0.752 1,505,807 0.7447 1.12%
2006-05-03 0 1.780 1.780 1.800 1.770 1.790 838,000 1,494,980 1.7840 0.740 0.740 0.748 0.736 0.744 2,015,761 0.7416 -0.56%
2006-05-02 0 1.790 1.790 1.800 1.760 1.810 734,000 1,320,120 1.7985 0.744 0.744 0.748 0.732 0.752 1,765,595 0.7477 0.56%
2006-04-28 0 1.780 1.780 1.790 1.730 1.800 1,040,000 1,827,480 1.7572 0.740 0.740 0.744 0.719 0.748 2,501,660 0.7305 -2.20%
2006-04-27 0 1.820 1.790 1.820 1.770 1.830 926,000 1,685,880 1.8206 0.757 0.744 0.757 0.736 0.761 2,227,439 0.7569 2.82%
2006-04-26 0 1.770 1.770 1.790 1.730 1.800 634,000 1,116,240 1.7606 0.736 0.736 0.744 0.719 0.748 1,525,050 0.7319 -0.56%
2006-04-25 0 1.780 1.780 1.800 1.780 1.830 2,170,000 3,882,160 1.7890 0.740 0.740 0.748 0.740 0.761 5,219,810 0.7437 -2.73%
2006-04-24 0 1.830 1.830 1.850 1.830 1.860 1,238,000 2,280,040 1.8417 0.761 0.761 0.769 0.761 0.773 2,977,937 0.7656 -0.54%
2006-04-21 0 1.840 1.840 1.860 1.840 1.860 1,484,000 2,749,200 1.8526 0.765 0.765 0.773 0.765 0.773 3,569,676 0.7702 -2.65%
2006-04-20 0 1.890 1.880 1.900 1.830 1.920 4,120,000 7,760,720 1.8837 0.786 0.782 0.790 0.761 0.798 9,910,422 0.7831 2.16%
2006-04-19 0 1.850 1.850 1.860 1.810 1.870 2,914,000 5,378,600 1.8458 0.769 0.769 0.773 0.752 0.777 7,009,459 0.7673 0.54%
2006-04-18 0 1.840 1.840 1.850 1.810 1.900 3,764,000 7,014,000 1.8634 0.765 0.765 0.769 0.752 0.790 9,054,084 0.7747 1.10%
2006-04-13 0 1.820 1.820 1.830 1.700 1.850 7,402,000 13,165,780 1.7787 0.757 0.757 0.761 0.707 0.769 17,805,083 0.7394 7.06%
2006-04-12 0 1.700 1.680 1.700 1.670 1.700 502,000 846,500 1.6863 0.707 0.698 0.707 0.694 0.707 1,207,532 0.7010 1.19%
2006-04-11 0 1.680 1.680 1.690 1.680 1.700 830,000 1,397,300 1.6835 0.698 0.698 0.703 0.698 0.707 1,996,517 0.6999 0.00%
2006-04-10 0 1.680 1.680 1.700 1.670 1.700 1,092,000 1,837,840 1.6830 0.698 0.698 0.707 0.694 0.707 2,626,743 0.6997 -1.18%
2006-04-07 0 1.700 1.690 1.700 1.680 1.730 1,032,000 1,767,380 1.7126 0.707 0.703 0.707 0.698 0.719 2,482,416 0.7120 -1.16%
2006-04-06 0 1.720 1.720 1.730 1.710 1.730 946,000 1,629,340 1.7223 0.715 0.715 0.719 0.711 0.719 2,275,548 0.7160 1.18%
2006-04-04 0 1.700 1.690 1.700 1.680 1.700 542,000 920,160 1.6977 0.707 0.703 0.707 0.698 0.707 1,303,750 0.7058 0.00%
2006-04-03 0 1.700 1.690 1.710 1.660 1.710 1,932,000 3,237,920 1.6759 0.707 0.703 0.711 0.690 0.711 4,647,314 0.6967 1.19%
2006-03-31 0 1.680 1.670 1.680 1.660 1.700 538,000 905,040 1.6822 0.698 0.694 0.698 0.690 0.707 1,294,128 0.6993 -2.33%
2006-03-30 0 1.720 1.720 1.740 1.710 1.750 576,000 998,200 1.7330 0.715 0.715 0.723 0.711 0.728 1,385,535 0.7204 -1.15%
2006-03-29 0 1.740 1.730 1.740 1.700 1.760 1,710,000 2,969,540 1.7366 0.723 0.719 0.723 0.707 0.732 4,113,306 0.7219 3.57%
2006-03-28 0 1.680 1.680 1.710 1.670 1.700 476,000 803,500 1.6880 0.698 0.698 0.711 0.694 0.707 1,144,990 0.7018 -0.59%
2006-03-27 0 1.690 1.690 1.700 1.660 1.700 966,000 1,625,680 1.6829 0.703 0.703 0.707 0.690 0.707 2,323,657 0.6996 0.60%
2006-03-24 0 1.680 1.680 1.690 1.660 1.690 254,000 425,720 1.6761 0.698 0.698 0.703 0.690 0.703 610,982 0.6968 0.00%
2006-03-23 0 1.680 1.680 1.700 1.660 1.680 359,000 601,310 1.6750 0.698 0.698 0.707 0.690 0.698 863,554 0.6963 -1.18%
2006-03-22 0 1.700 1.670 1.700 1.670 1.710 630,000 1,066,660 1.6931 0.707 0.694 0.707 0.694 0.711 1,515,429 0.7039 0.00%
2006-03-21 0 1.700 1.700 1.710 1.670 1.720 1,028,000 1,749,760 1.7021 0.707 0.707 0.711 0.694 0.715 2,472,795 0.7076 2.41%
2006-03-20 0 1.660 1.660 1.670 1.640 1.680 448,000 746,100 1.6654 0.690 0.690 0.694 0.682 0.698 1,077,638 0.6923 -1.19%
2006-03-17 0 1.680 1.670 1.690 1.660 1.680 672,000 1,121,720 1.6692 0.698 0.694 0.703 0.690 0.698 1,616,457 0.6939 -0.59%
2006-03-16 0 1.690 1.680 1.690 1.680 1.690 298,000 501,340 1.6823 0.703 0.698 0.703 0.698 0.703 716,822 0.6994 0.00%
2006-03-15 0 1.690 1.690 1.700 1.670 1.710 236,000 399,320 1.6920 0.703 0.703 0.707 0.694 0.711 567,684 0.7034 0.60%
2006-03-14 0 1.680 1.680 1.690 1.670 1.680 98,000 164,600 1.6796 0.698 0.698 0.703 0.694 0.698 235,733 0.6982 -1.18%
2006-03-13 0 1.700 1.680 1.710 1.680 1.700 166,000 280,860 1.6919 0.707 0.698 0.711 0.698 0.707 399,303 0.7034 0.59%
2006-03-10 0 1.690 1.690 1.700 1.670 1.680 124,000 208,260 1.6795 0.703 0.703 0.707 0.694 0.698 298,275 0.6982 -0.59%
2006-03-09 0 1.700 1.700 1.710 1.650 1.700 1,034,000 1,747,680 1.6902 0.707 0.707 0.711 0.686 0.707 2,487,227 0.7027 2.41%
2006-03-08 0 1.660 1.660 1.680 1.650 1.750 1,908,000 3,227,140 1.6914 0.690 0.690 0.698 0.686 0.728 4,589,584 0.7031 -5.14%
2006-03-07 0 1.750 1.750 1.760 1.750 1.760 1,282,000 2,244,900 1.7511 0.728 0.728 0.732 0.728 0.732 3,083,777 0.7280 -1.69%
2006-03-06 0 1.780 1.760 1.780 1.750 1.790 1,268,000 2,232,680 1.7608 0.740 0.732 0.740 0.728 0.744 3,050,101 0.7320 0.56%
2006-03-03 0 1.770 1.770 1.780 1.760 1.780 672,000 1,189,120 1.7695 0.736 0.736 0.740 0.732 0.740 1,616,457 0.7356 -0.56%
2006-03-02 0 1.780 1.780 1.800 1.740 1.800 1,324,000 2,355,600 1.7792 0.740 0.740 0.748 0.723 0.748 3,184,805 0.7396 -1.11%
2006-03-01 0 1.800 1.790 1.800 1.790 1.810 694,000 1,249,760 1.8008 0.748 0.744 0.748 0.744 0.752 1,669,377 0.7486 0.00%
2006-02-28 0 1.800 1.800 1.820 1.800 1.820 418,000 757,000 1.8110 0.748 0.748 0.757 0.748 0.757 1,005,475 0.7529 -1.10%
2006-02-27 0 1.820 1.820 1.840 1.800 1.830 776,000 1,409,860 1.8168 0.757 0.757 0.765 0.748 0.761 1,866,623 0.7553 0.00%
2006-02-24 0 1.820 1.800 1.820 1.790 1.820 776,000 1,398,900 1.8027 0.757 0.748 0.757 0.744 0.757 1,866,623 0.7494 0.00%
2006-02-23 0 1.820 1.810 1.820 1.810 1.830 586,000 1,066,140 1.8194 0.757 0.752 0.757 0.752 0.761 1,409,589 0.7563 -0.55%
2006-02-22 0 1.830 1.820 1.840 1.810 1.840 312,000 570,940 1.8299 0.761 0.757 0.765 0.752 0.765 750,498 0.7607 0.55%
2006-02-21 0 1.820 1.820 1.830 1.820 1.840 390,000 712,080 1.8258 0.757 0.757 0.761 0.757 0.765 938,122 0.7590 -0.55%
2006-02-20 0 1.830 1.830 1.850 1.830 1.850 216,000 396,500 1.8356 0.761 0.761 0.769 0.761 0.769 519,576 0.7631 0.00%
2006-02-17 0 1.830 1.830 1.840 1.830 1.850 282,000 517,600 1.8355 0.761 0.761 0.765 0.761 0.769 678,335 0.7630 -1.08%
2006-02-16 0 1.850 1.840 1.850 1.820 1.850 964,000 1,766,100 1.8321 0.769 0.765 0.769 0.757 0.769 2,318,846 0.7616 0.00%
2006-02-15 0 1.850 1.830 1.850 1.830 1.850 616,000 1,132,000 1.8377 0.769 0.761 0.769 0.761 0.769 1,481,752 0.7640 1.09%
2006-02-14 0 1.830 1.830 1.850 1.830 1.850 362,000 666,140 1.8402 0.761 0.761 0.769 0.761 0.769 870,770 0.7650 -1.08%
2006-02-13 0 1.850 1.830 1.850 1.820 1.860 410,000 756,600 1.8454 0.769 0.761 0.769 0.757 0.773 986,231 0.7672 0.00%
2006-02-10 0 1.850 1.830 1.850 1.800 1.850 720,000 1,314,920 1.8263 0.769 0.761 0.769 0.748 0.769 1,731,918 0.7592 1.65%
2006-02-09 0 1.820 1.820 1.840 1.820 1.860 1,502,000 2,758,320 1.8364 0.757 0.757 0.765 0.757 0.773 3,612,974 0.7634 -1.62%
2006-02-08 0 1.850 1.850 1.860 1.840 1.870 946,000 1,753,840 1.8540 0.769 0.769 0.773 0.765 0.777 2,275,548 0.7707 -1.60%
2006-02-07 0 1.880 1.870 1.890 1.870 1.910 696,000 1,314,040 1.8880 0.782 0.777 0.786 0.777 0.794 1,674,188 0.7849 0.00%
2006-02-06 0 1.880 1.860 1.880 1.850 1.880 934,000 1,744,880 1.8682 0.782 0.773 0.782 0.769 0.782 2,246,683 0.7766 0.53%
2006-02-03 0 1.870 1.850 1.870 1.830 1.880 1,262,000 2,338,380 1.8529 0.777 0.769 0.777 0.761 0.782 3,035,668 0.7703 -0.53%
2006-02-02 0 1.880 1.860 1.880 1.870 1.920 1,296,000 2,459,340 1.8976 0.782 0.773 0.782 0.777 0.798 3,117,453 0.7889 -0.53%
2006-02-01 0 1.890 1.890 1.900 1.850 1.910 1,394,000 2,640,760 1.8944 0.786 0.786 0.790 0.769 0.794 3,353,186 0.7875 1.07%
2006-01-27 0 1.870 1.860 1.870 1.850 1.880 484,000 902,500 1.8647 0.777 0.773 0.777 0.769 0.782 1,164,234 0.7752 1.08%
2006-01-26 0 1.850 1.850 1.860 1.840 1.860 340,000 628,360 1.8481 0.769 0.769 0.773 0.765 0.773 817,850 0.7683 0.00%
2006-01-25 0 1.850 1.840 1.860 1.830 1.850 540,000 995,360 1.8433 0.769 0.765 0.773 0.761 0.769 1,298,939 0.7663 0.54%
2006-01-24 0 1.840 1.840 1.850 1.830 1.850 426,000 786,060 1.8452 0.765 0.765 0.769 0.761 0.769 1,024,718 0.7671 0.55%
2006-01-23 0 1.830 1.830 1.850 1.820 1.850 760,000 1,392,200 1.8318 0.761 0.761 0.769 0.757 0.769 1,828,136 0.7615 -2.14%
2006-01-20 0 1.870 1.870 1.880 1.850 1.920 1,896,000 3,567,040 1.8814 0.777 0.777 0.782 0.769 0.798 4,560,718 0.7821 -1.58%
2006-01-19 0 1.900 1.870 1.900 1.830 1.910 2,470,000 4,648,640 1.8820 0.790 0.777 0.790 0.761 0.794 5,941,442 0.7824 3.83%
2006-01-18 0 1.830 1.820 1.840 1.820 1.840 926,000 1,694,160 1.8295 0.761 0.757 0.765 0.757 0.765 2,227,439 0.7606 -0.54%
2006-01-17 0 1.840 1.840 1.860 1.840 1.880 700,000 1,299,020 1.8557 0.765 0.765 0.773 0.765 0.782 1,683,810 0.7715 -1.08%
2006-01-16 0 1.860 1.860 1.870 1.850 1.900 282,000 525,400 1.8631 0.773 0.773 0.777 0.769 0.790 678,335 0.7745 0.00%
2006-01-13 0 1.860 1.860 1.870 1.850 1.860 211,650 392,623 1.8551 0.773 0.773 0.777 0.769 0.773 509,112 0.7712 0.00%
2006-01-12 0 1.860 1.850 1.860 1.850 1.860 270,000 500,940 1.8553 0.773 0.769 0.773 0.769 0.773 649,469 0.7713 0.54%
2006-01-11 0 1.850 1.850 1.870 1.840 1.880 1,030,000 1,919,580 1.8637 0.769 0.769 0.777 0.765 0.782 2,477,605 0.7748 -1.07%
2006-01-10 0 1.870 1.870 1.880 1.870 1.900 704,000 1,325,940 1.8834 0.777 0.777 0.782 0.777 0.790 1,693,431 0.7830 -1.58%
2006-01-09 0 1.900 1.900 1.910 1.870 1.920 880,000 1,669,480 1.8971 0.790 0.790 0.794 0.777 0.798 2,116,789 0.7887 1.60%
2006-01-06 0 1.870 1.870 1.880 1.850 1.890 848,000 1,586,600 1.8710 0.777 0.777 0.782 0.769 0.786 2,039,815 0.7778 0.00%
2006-01-05 0 1.870 1.870 1.880 1.870 1.880 460,000 860,480 1.8706 0.777 0.777 0.782 0.777 0.782 1,106,503 0.7777 -1.06%
2006-01-04 0 1.890 1.890 1.900 1.880 1.900 548,000 1,037,120 1.8926 0.786 0.786 0.790 0.782 0.790 1,318,182 0.7868 0.53%
2006-01-03 0 1.880 1.870 1.880 1.850 1.880 330,000 619,120 1.8761 0.782 0.777 0.782 0.769 0.782 793,796 0.7799 0.00%
2005-12-30 0 1.880 1.870 1.880 1.860 1.880 624,000 1,170,040 1.8751 0.782 0.777 0.782 0.773 0.782 1,500,996 0.7795 1.08%
2005-12-29 0 1.860 1.860 1.870 1.850 1.880 530,000 988,880 1.8658 0.773 0.773 0.777 0.769 0.782 1,274,884 0.7757 -1.06%
2005-12-28 0 1.880 1.880 1.900 1.870 1.900 452,000 855,980 1.8938 0.782 0.782 0.790 0.777 0.790 1,087,260 0.7873 0.00%
2005-12-23 0 1.880 1.880 1.900 1.860 1.890 214,000 401,840 1.8778 0.782 0.782 0.790 0.773 0.786 514,765 0.7806 0.53%
2005-12-22 0 1.870 1.860 1.880 1.860 1.880 166,000 311,380 1.8758 0.777 0.773 0.782 0.773 0.782 399,303 0.7798 -0.53%
2005-12-21 0 1.880 1.880 1.910 1.860 1.900 386,000 729,320 1.8894 0.782 0.782 0.794 0.773 0.790 928,501 0.7855 0.00%
2005-12-20 0 1.880 1.880 1.890 1.850 1.890 194,000 362,540 1.8688 0.782 0.782 0.786 0.769 0.786 466,656 0.7769 1.08%
2005-12-19 0 1.860 1.860 1.870 1.850 1.860 106,000 197,100 1.8594 0.773 0.773 0.777 0.769 0.773 254,977 0.7730 -0.53%
2005-12-16 0 1.870 1.850 1.870 1.840 1.880 452,000 840,000 1.8584 0.777 0.769 0.777 0.765 0.782 1,087,260 0.7726 -1.06%
2005-12-15 0 1.890 1.880 1.890 1.880 1.890 282,000 532,260 1.8874 0.786 0.782 0.786 0.782 0.786 678,335 0.7847 0.00%
2005-12-14 0 1.890 1.890 1.920 1.890 1.920 274,000 522,860 1.9082 0.786 0.786 0.798 0.786 0.798 659,091 0.7933 0.00%
2005-12-13 0 1.890 1.890 1.920 1.880 1.920 326,000 622,080 1.9082 0.786 0.786 0.798 0.782 0.798 784,174 0.7933 0.00%
2005-12-12 0 1.890 1.890 1.920 1.890 1.910 1,492,000 2,839,500 1.9032 0.786 0.786 0.798 0.786 0.794 3,588,920 0.7912 -1.56%
2005-12-09 0 1.920 1.920 1.930 1.910 1.940 364,000 701,120 1.9262 0.798 0.798 0.802 0.794 0.807 875,581 0.8007 -0.52%
2005-12-08 0 1.930 1.920 1.950 1.920 1.950 2,122,000 4,193,360 1.9761 0.802 0.798 0.811 0.798 0.811 5,104,348 0.8215 -2.53%
2005-12-07 0 1.980 1.970 1.990 1.950 2.000 2,350,000 4,680,360 1.9916 0.823 0.819 0.827 0.811 0.831 5,652,789 0.8280 1.54%
2005-12-06 0 1.950 1.930 1.950 1.920 1.970 1,012,000 1,975,400 1.9520 0.811 0.802 0.811 0.798 0.819 2,434,307 0.8115 1.04%
2005-12-05 0 1.930 1.930 1.970 1.930 1.980 1,712,000 3,367,280 1.9669 0.802 0.802 0.819 0.802 0.823 4,118,117 0.8177 0.00%
2005-12-02 0 1.930 1.930 1.950 1.920 1.960 2,726,000 5,306,440 1.9466 0.802 0.802 0.811 0.798 0.815 6,557,235 0.8092 0.00%
2005-12-01 0 1.930 1.930 1.940 1.910 1.950 852,000 1,654,020 1.9413 0.802 0.802 0.807 0.794 0.811 2,049,437 0.8071 0.00%
2005-11-30 0 1.930 1.910 1.940 1.890 1.940 1,510,000 2,903,720 1.9230 0.802 0.794 0.807 0.786 0.807 3,632,218 0.7994 1.05%
2005-11-29 0 1.910 1.910 1.930 1.900 1.930 580,000 1,111,940 1.9171 0.794 0.794 0.802 0.790 0.802 1,395,156 0.7970 -0.52%
2005-11-28 0 1.920 1.920 1.940 1.910 1.950 740,000 1,429,020 1.9311 0.798 0.798 0.807 0.794 0.811 1,780,027 0.8028 -0.52%
2005-11-25 0 1.930 1.930 1.940 1.910 1.950 454,000 879,540 1.9373 0.802 0.802 0.807 0.794 0.811 1,092,071 0.8054 0.00%
2005-11-24 0 1.930 1.930 1.940 1.930 1.950 2,062,000 4,001,920 1.9408 0.802 0.802 0.807 0.802 0.811 4,960,022 0.8068 -1.53%
2005-11-23 0 1.960 1.940 1.970 1.920 1.960 1,770,000 3,453,000 1.9508 0.815 0.807 0.819 0.798 0.815 4,257,633 0.8110 0.00%
2005-11-22 0 1.960 1.930 1.960 1.900 1.960 1,368,000 2,655,640 1.9413 0.815 0.802 0.815 0.790 0.815 3,290,645 0.8070 2.62%
2005-11-21 0 1.910 1.910 1.940 1.900 1.950 2,170,000 4,213,280 1.9416 0.794 0.794 0.807 0.790 0.811 5,219,810 0.8072 -1.04%
2005-11-18 0 1.930 1.910 1.930 1.870 1.950 3,890,000 7,517,400 1.9325 0.802 0.794 0.802 0.777 0.811 9,357,170 0.8034 1.58%
2005-11-17 0 1.900 1.860 1.900 1.830 1.920 1,330,000 2,520,060 1.8948 0.790 0.773 0.790 0.761 0.798 3,199,238 0.7877 3.26%
2005-11-16 0 1.840 1.840 1.870 1.820 1.870 544,000 1,006,760 1.8507 0.765 0.765 0.777 0.757 0.777 1,308,561 0.7694 1.10%
2005-11-15 0 1.820 1.820 1.850 1.800 1.830 272,000 499,500 1.8364 0.757 0.757 0.769 0.748 0.761 654,280 0.7634 -1.62%
2005-11-14 0 1.850 1.830 1.850 1.830 1.850 270,000 496,880 1.8403 0.769 0.761 0.769 0.761 0.769 649,469 0.7651 1.09%
2005-11-11 0 1.830 1.830 1.850 1.830 1.850 344,000 634,820 1.8454 0.761 0.761 0.769 0.761 0.769 827,472 0.7672 0.55%
2005-11-10 0 1.820 1.820 1.850 1.820 1.850 182,000 334,780 1.8395 0.757 0.757 0.769 0.757 0.769 437,790 0.7647 -1.62%
2005-11-09 0 1.850 1.830 1.850 1.820 1.850 404,000 744,840 1.8437 0.769 0.761 0.769 0.757 0.769 971,799 0.7665 0.54%
2005-11-08 0 1.840 1.820 1.840 1.820 1.850 398,000 730,660 1.8358 0.765 0.757 0.765 0.757 0.769 957,366 0.7632 0.55%
2005-11-07 0 1.830 1.820 1.840 1.810 1.840 1,680,000 3,072,620 1.8289 0.761 0.757 0.765 0.752 0.765 4,041,143 0.7603 -0.54%
2005-11-04 0 1.840 1.840 1.850 1.840 1.860 402,000 741,580 1.8447 0.765 0.765 0.769 0.765 0.773 966,988 0.7669 1.10%
2005-11-03 0 1.820 1.820 1.860 1.800 1.860 416,000 771,480 1.8545 0.757 0.757 0.773 0.748 0.773 1,000,664 0.7710 0.00%
2005-11-02 0 1.820 1.820 1.840 1.800 1.820 342,000 621,060 1.8160 0.757 0.757 0.765 0.748 0.757 822,661 0.7549 1.11%
2005-11-01 0 1.800 1.800 1.830 1.800 1.840 350,000 640,040 1.8287 0.748 0.748 0.761 0.748 0.765 841,905 0.7602 -1.10%
2005-10-31 0 1.820 1.810 1.830 1.780 1.830 212,000 383,660 1.8097 0.757 0.752 0.761 0.740 0.761 509,954 0.7523 2.25%
2005-10-28 0 1.780 1.780 1.790 1.770 1.800 1,558,000 2,790,880 1.7913 0.740 0.740 0.744 0.736 0.748 3,747,679 0.7447 -1.66%
2005-10-27 0 1.810 1.800 1.810 1.770 1.830 692,000 1,253,980 1.8121 0.752 0.748 0.752 0.736 0.761 1,664,566 0.7533 -1.09%
2005-10-26 0 1.830 1.830 1.840 1.810 1.920 2,282,000 4,214,020 1.8466 0.761 0.761 0.765 0.752 0.798 5,489,219 0.7677 -4.69%
2005-10-25 0 1.920 1.920 1.930 1.910 1.950 3,564,000 6,912,380 1.9395 0.798 0.798 0.802 0.794 0.811 8,572,996 0.8063 1.05%
2005-10-24 0 1.900 1.900 1.920 1.860 1.940 3,148,000 6,042,140 1.9194 0.790 0.790 0.798 0.773 0.807 7,572,332 0.7979 1.60%
2005-10-21 0 1.870 1.870 1.900 1.870 1.940 1,472,000 2,836,940 1.9273 0.777 0.777 0.790 0.777 0.807 3,540,811 0.8012 -3.11%
2005-10-20 0 1.930 1.930 1.940 1.920 1.960 2,458,000 4,785,420 1.9469 0.802 0.802 0.807 0.798 0.815 5,912,577 0.8094 0.52%
2005-10-19 0 1.920 1.910 1.940 1.910 1.940 1,062,000 2,047,120 1.9276 0.798 0.794 0.807 0.794 0.807 2,554,580 0.8014 -2.04%
2005-10-18 0 1.960 1.950 1.980 1.930 1.970 1,714,000 3,349,240 1.9540 0.815 0.811 0.823 0.802 0.819 4,122,928 0.8123 1.03%
2005-10-17 0 1.940 1.930 1.940 1.910 1.960 3,122,000 6,059,860 1.9410 0.807 0.802 0.807 0.794 0.815 7,509,790 0.8069 1.57%
2005-10-14 0 1.910 1.910 1.930 1.910 1.950 3,118,000 6,016,280 1.9295 0.794 0.794 0.802 0.794 0.811 7,500,169 0.8022 0.00%
2005-10-13 0 1.910 1.910 1.940 1.900 1.950 2,808,000 5,432,160 1.9345 0.794 0.794 0.807 0.790 0.811 6,754,482 0.8042 0.53%
2005-10-12 0 1.900 1.900 1.930 1.890 1.940 2,522,000 4,847,420 1.9221 0.790 0.790 0.802 0.786 0.807 6,066,525 0.7990 0.00%
2005-10-10 0 1.900 1.900 1.910 1.880 1.930 946,000 1,816,300 1.9200 0.790 0.790 0.794 0.782 0.802 2,275,548 0.7982 -1.04%
2005-10-07 0 1.920 1.920 1.930 1.870 1.920 2,524,000 4,813,120 1.9069 0.798 0.798 0.802 0.777 0.798 6,071,336 0.7928 2.13%
2005-10-06 0 1.880 1.870 1.880 1.860 1.900 1,864,000 3,510,920 1.8835 0.782 0.777 0.782 0.773 0.790 4,483,744 0.7830 0.00%
2005-10-05 0 1.880 1.870 1.910 1.860 1.920 3,138,000 5,974,220 1.9038 0.782 0.777 0.794 0.773 0.798 7,548,278 0.7915 -0.53%
2005-10-04 0 1.890 1.870 1.890 1.870 1.900 946,000 1,782,940 1.8847 0.786 0.777 0.786 0.777 0.790 2,275,548 0.7835 0.00%
2005-10-03 0 1.890 1.890 1.920 1.850 1.910 4,256,000 8,045,660 1.8904 0.786 0.786 0.798 0.769 0.794 10,237,562 0.7859 2.16%
2005-09-30 0 1.850 1.850 1.870 1.840 1.900 5,006,000 9,412,440 1.8802 0.769 0.769 0.777 0.765 0.790 12,041,644 0.7817 -1.07%
2005-09-29 0 1.870 1.860 1.870 1.830 1.890 4,406,000 8,243,200 1.8709 0.777 0.773 0.777 0.761 0.786 10,598,378 0.7778 3.31%
2005-09-28 0 1.810 1.810 1.830 1.780 1.850 1,888,000 3,465,140 1.8353 0.752 0.752 0.761 0.740 0.769 4,541,475 0.7630 0.56%
2005-09-27 0 1.800 1.800 1.820 1.800 1.840 2,578,000 4,697,720 1.8222 0.748 0.748 0.757 0.748 0.765 6,201,230 0.7575 0.00%
2005-09-26 0 1.800 1.800 1.830 1.770 1.820 1,484,000 2,684,320 1.8088 0.748 0.748 0.761 0.736 0.757 3,569,676 0.7520 0.00%
2005-09-23 0 1.800 1.790 1.800 1.760 1.810 1,588,000 2,858,300 1.7999 0.748 0.744 0.748 0.732 0.752 3,819,842 0.7483 1.69%
2005-09-22 0 1.770 1.770 1.790 1.750 1.800 1,668,000 2,985,800 1.7900 0.736 0.736 0.744 0.728 0.748 4,012,278 0.7442 -0.56%
2005-09-21 0 1.780 1.780 1.790 1.740 1.780 1,238,000 2,198,580 1.7759 0.740 0.740 0.744 0.723 0.740 2,977,937 0.7383 1.71%
2005-09-20 0 1.750 1.750 1.760 1.740 1.760 1,000,000 1,755,460 1.7555 0.728 0.728 0.732 0.723 0.732 2,405,442 0.7298 -0.57%
2005-09-16 0 1.760 1.760 1.770 1.750 1.780 880,000 1,554,220 1.7662 0.732 0.732 0.736 0.728 0.740 2,116,789 0.7342 -0.56%
2005-09-15 0 1.770 1.770 1.780 1.760 1.830 696,000 1,236,140 1.7761 0.736 0.736 0.740 0.732 0.761 1,674,188 0.7384 -0.56%
2005-09-14 0 1.780 1.780 1.790 1.780 1.800 1,114,000 1,995,860 1.7916 0.740 0.740 0.744 0.740 0.748 2,679,663 0.7448 -1.66%
2005-09-13 0 1.810 1.800 1.810 1.800 1.810 890,000 1,609,720 1.8087 0.752 0.748 0.752 0.748 0.752 2,140,844 0.7519 -1.63%
2005-09-12 0 1.840 1.810 1.840 1.810 1.850 992,000 1,821,360 1.8360 0.765 0.752 0.765 0.752 0.769 2,386,199 0.7633 1.66%
2005-09-09 0 1.810 1.810 1.820 1.810 1.850 418,000 764,260 1.8284 0.752 0.752 0.757 0.752 0.769 1,005,475 0.7601 -2.16%
2005-09-08 0 1.850 1.840 1.860 1.840 1.870 1,628,000 3,031,420 1.8621 0.769 0.765 0.773 0.765 0.777 3,916,060 0.7741 0.00%
2005-09-07 0 1.850 1.850 1.870 1.850 1.880 586,000 1,094,060 1.8670 0.769 0.769 0.777 0.769 0.782 1,409,589 0.7762 -0.54%
2005-09-06 0 1.860 1.860 1.880 1.850 1.870 1,656,000 3,083,580 1.8621 0.773 0.773 0.782 0.769 0.777 3,983,412 0.7741 0.00%
2005-09-05 0 1.860 1.860 1.870 1.800 1.880 3,412,000 6,328,700 1.8548 0.773 0.773 0.777 0.748 0.782 8,207,369 0.7711 2.76%
2005-09-02 0 1.810 1.810 1.840 1.800 1.840 1,412,000 2,584,540 1.8304 0.752 0.752 0.765 0.748 0.765 3,396,484 0.7609 -0.55%
2005-09-01 0 1.820 1.790 1.820 1.790 1.830 1,096,000 1,980,600 1.8071 0.757 0.744 0.757 0.744 0.761 2,636,365 0.7513 1.11%
2005-08-31 0 1.800 1.800 1.810 1.790 1.820 1,691,000 3,046,200 1.8014 0.748 0.748 0.752 0.744 0.757 4,067,603 0.7489 -1.10%
2005-08-30 0 1.820 1.820 1.830 1.820 1.830 416,000 760,520 1.8282 0.757 0.757 0.761 0.757 0.761 1,000,664 0.7600 -1.09%
2005-08-29 0 1.840 1.840 1.850 1.830 1.880 660,000 1,222,320 1.8520 0.765 0.765 0.769 0.761 0.782 1,587,592 0.7699 -2.65%
2005-08-26 0 1.890 1.890 1.900 1.840 1.910 7,062,000 13,340,500 1.8891 0.786 0.786 0.790 0.765 0.794 16,987,233 0.7853 2.16%
2005-08-25 0 1.850 1.840 1.860 1.830 1.870 2,506,000 4,663,360 1.8609 0.769 0.765 0.773 0.761 0.777 6,028,038 0.7736 1.09%
2005-08-24 0 1.830 1.830 1.850 1.820 1.860 2,110,000 3,897,740 1.8473 0.761 0.761 0.769 0.757 0.773 5,075,483 0.7680 0.00%
2005-08-23 0 1.830 1.830 1.850 1.820 1.860 5,418,000 10,039,380 1.8530 0.761 0.761 0.769 0.757 0.773 13,032,686 0.7703 0.55%
2005-08-22 0 1.820 1.820 1.840 1.800 1.850 4,066,000 7,469,440 1.8370 0.757 0.757 0.765 0.748 0.769 9,780,528 0.7637 1.68%
2005-08-19 0 1.790 1.790 1.800 1.790 1.820 902,000 1,631,100 1.8083 0.744 0.744 0.748 0.744 0.757 2,169,709 0.7518 -1.65%
2005-08-18 0 1.820 1.820 1.840 1.800 1.860 8,134,000 14,991,900 1.8431 0.757 0.757 0.765 0.748 0.773 19,565,867 0.7662 1.11%
2005-08-17 0 1.800 1.800 1.810 1.800 1.830 1,642,000 2,985,580 1.8183 0.748 0.748 0.752 0.748 0.761 3,949,736 0.7559 -1.10%
2005-08-16 0 1.820 1.800 1.810 1.780 1.830 4,084,000 7,404,040 1.8129 0.757 0.748 0.752 0.740 0.761 9,823,826 0.7537 1.11%
2005-08-15 0 1.800 1.800 1.820 1.790 1.830 2,318,000 4,216,160 1.8189 0.748 0.748 0.757 0.744 0.761 5,575,815 0.7562 0.56%
2005-08-12 0 1.790 1.790 1.810 1.770 1.830 3,030,000 5,488,580 1.8114 0.744 0.744 0.752 0.736 0.761 7,288,490 0.7530 1.13%
2005-08-11 0 1.770 1.770 1.790 1.750 1.810 2,038,000 3,658,920 1.7953 0.736 0.736 0.744 0.728 0.752 4,902,291 0.7464 0.57%
2005-08-10 0 1.760 1.760 1.770 1.720 1.790 2,102,000 3,724,360 1.7718 0.732 0.732 0.736 0.715 0.744 5,056,239 0.7366 1.15%
2005-08-09 0 1.740 1.730 1.740 1.730 1.770 964,000 1,684,480 1.7474 0.723 0.719 0.723 0.719 0.736 2,318,846 0.7264 -1.14%
2005-08-08 0 1.760 1.760 1.770 1.750 1.780 658,000 1,162,360 1.7665 0.732 0.732 0.736 0.728 0.740 1,582,781 0.7344 0.00%
2005-08-05 0 1.760 1.760 1.770 1.760 1.800 466,000 825,160 1.7707 0.732 0.732 0.736 0.732 0.748 1,120,936 0.7361 -1.68%
2005-08-04 0 1.790 1.790 1.810 1.780 1.820 2,606,000 4,718,960 1.8108 0.744 0.744 0.752 0.740 0.757 6,268,582 0.7528 -0.56%
2005-08-03 0 1.800 1.790 1.800 1.760 1.810 3,408,000 6,120,560 1.7959 0.748 0.744 0.748 0.732 0.752 8,197,747 0.7466 2.27%
2005-08-02 0 1.760 1.750 1.760 1.730 1.780 2,220,000 3,917,880 1.7648 0.732 0.728 0.732 0.719 0.740 5,340,082 0.7337 0.57%
2005-08-01 0 1.750 1.750 1.760 1.720 1.760 622,000 1,084,440 1.7435 0.728 0.728 0.732 0.715 0.732 1,496,185 0.7248 1.16%
2005-07-29 0 1.730 1.730 1.740 1.720 1.740 1,148,000 1,984,020 1.7282 0.719 0.719 0.723 0.715 0.723 2,761,448 0.7185 0.00%
2005-07-28 0 1.730 1.720 1.730 1.720 1.770 1,030,000 1,799,240 1.7468 0.719 0.715 0.719 0.715 0.736 2,477,605 0.7262 -1.70%
2005-07-27 0 1.760 1.750 1.760 1.750 1.770 634,000 1,116,680 1.7613 0.732 0.728 0.732 0.728 0.736 1,525,050 0.7322 0.00%
2005-07-26 0 1.760 1.760 1.770 1.750 1.770 1,302,000 2,302,720 1.7686 0.732 0.732 0.736 0.728 0.736 3,131,886 0.7353 -0.56%
2005-07-25 0 1.770 1.760 1.770 1.760 1.810 860,000 1,544,480 1.7959 0.736 0.732 0.736 0.732 0.752 2,068,680 0.7466 -1.67%
2005-07-22 0 1.800 1.800 1.810 1.800 1.830 588,000 1,066,500 1.8138 0.748 0.748 0.752 0.748 0.761 1,414,400 0.7540 -0.55%
2005-07-21 0 1.810 1.810 1.820 1.810 1.830 462,000 839,460 1.8170 0.752 0.752 0.757 0.752 0.761 1,111,314 0.7554 -0.55%
2005-07-20 0 1.820 1.820 1.830 1.800 1.850 2,034,000 3,734,020 1.8358 0.757 0.757 0.761 0.748 0.769 4,892,669 0.7632 0.55%
2005-07-19 0 1.810 1.810 1.820 1.790 1.830 1,444,000 2,628,180 1.8201 0.752 0.752 0.757 0.744 0.761 3,473,459 0.7566 0.00%
2005-07-18 0 1.810 1.800 1.810 1.770 1.830 1,840,000 3,338,000 1.8141 0.752 0.748 0.752 0.736 0.761 4,426,014 0.7542 1.69%
2005-07-15 0 1.780 1.780 1.790 1.760 1.810 3,202,000 5,736,680 1.7916 0.740 0.740 0.744 0.732 0.752 7,702,226 0.7448 0.00%
2005-07-14 0 1.780 1.780 1.800 1.770 1.810 2,240,000 4,035,700 1.8017 0.740 0.740 0.748 0.736 0.752 5,388,190 0.7490 0.00%
2005-07-13 0 1.780 1.780 1.800 1.750 1.810 4,156,000 7,412,520 1.7836 0.740 0.740 0.748 0.728 0.752 9,997,018 0.7415 -0.56%
2005-07-12 0 1.790 1.790 1.800 1.790 1.820 2,834,000 5,113,060 1.8042 0.744 0.744 0.748 0.744 0.757 6,817,023 0.7500 -2.19%
2005-07-11 0 1.830 1.820 1.830 1.820 1.860 1,412,000 2,591,380 1.8353 0.761 0.757 0.761 0.757 0.773 3,396,484 0.7630 -1.08%
2005-07-08 0 1.850 1.840 1.850 1.830 1.870 3,792,000 7,053,780 1.8602 0.769 0.765 0.769 0.761 0.777 9,121,437 0.7733 0.54%
2005-07-07 0 1.840 1.840 1.860 1.830 1.870 2,460,000 4,572,840 1.8589 0.765 0.765 0.773 0.761 0.777 5,917,388 0.7728 -0.54%
2005-07-06 0 1.850 1.850 1.880 1.840 1.870 2,968,000 5,527,660 1.8624 0.769 0.769 0.782 0.765 0.777 7,139,352 0.7743 0.54%
2005-07-05 0 1.840 1.840 1.860 1.840 1.870 2,206,000 4,095,080 1.8563 0.765 0.765 0.773 0.765 0.777 5,306,405 0.7717 -0.54%
2005-07-04 0 1.850 1.850 1.860 1.840 1.890 3,404,000 6,381,780 1.8748 0.769 0.769 0.773 0.765 0.786 8,188,125 0.7794 -0.54%
2005-06-30 0 1.860 1.860 1.870 1.840 1.880 4,664,000 8,740,680 1.8741 0.773 0.773 0.777 0.765 0.782 11,218,982 0.7791 1.09%
2005-06-29 0 1.840 1.840 1.850 1.830 1.880 5,844,000 10,904,160 1.8659 0.765 0.765 0.769 0.761 0.782 14,057,404 0.7757 0.55%
2005-06-28 0 1.830 1.830 1.850 1.820 1.850 2,054,000 3,788,360 1.8444 0.761 0.761 0.769 0.757 0.769 4,940,778 0.7668 0.00%
2005-06-27 0 1.830 1.820 1.830 1.790 1.860 4,410,000 8,075,400 1.8312 0.761 0.757 0.761 0.744 0.773 10,608,000 0.7613 0.55%
2005-06-24 0 1.820 1.810 1.820 1.750 1.860 10,338,000 18,860,560 1.8244 0.757 0.752 0.757 0.728 0.773 24,867,461 0.7584 1.68%
2005-06-23 0 1.790 1.780 1.800 1.780 1.820 800,000 1,442,140 1.8027 0.744 0.740 0.748 0.740 0.757 1,924,354 0.7494 -1.65%
2005-06-22 0 1.820 1.820 1.830 1.820 1.860 2,016,000 3,718,340 1.8444 0.757 0.757 0.761 0.757 0.773 4,849,371 0.7668 -1.62%
2005-06-21 0 1.850 1.830 1.860 1.820 1.860 3,322,000 6,137,520 1.8475 0.769 0.761 0.773 0.757 0.773 7,990,879 0.7681 1.09%
2005-06-20 0 1.830 1.830 1.850 1.790 1.850 4,450,000 8,159,420 1.8336 0.761 0.761 0.769 0.744 0.769 10,704,218 0.7623 0.55%
2005-06-17 0 1.820 1.810 1.830 1.790 1.850 3,784,000 6,933,940 1.8324 0.757 0.752 0.761 0.744 0.769 9,102,193 0.7618 0.55%
2005-06-16 0 1.810 1.810 1.830 1.760 1.830 3,918,000 7,111,580 1.8151 0.752 0.752 0.761 0.732 0.761 9,424,522 0.7546 1.12%
2005-06-15 0 1.790 1.790 1.800 1.780 1.830 4,650,000 8,432,460 1.8134 0.744 0.744 0.748 0.740 0.761 11,185,306 0.7539 0.56%
2005-06-14 0 1.780 1.770 1.780 1.700 1.810 4,366,000 7,812,700 1.7894 0.740 0.736 0.740 0.707 0.752 10,502,161 0.7439 2.89%
2005-06-13 0 1.730 1.720 1.730 1.720 1.780 382,000 666,300 1.7442 0.719 0.715 0.719 0.715 0.740 918,879 0.7251 -2.81%
2005-06-10 0 1.780 1.780 1.790 1.740 1.800 2,374,000 4,253,540 1.7917 0.740 0.740 0.744 0.723 0.748 5,710,520 0.7449 1.14%
2005-06-09 0 1.760 1.760 1.770 1.720 1.780 3,882,000 6,886,700 1.7740 0.732 0.732 0.736 0.715 0.740 9,337,927 0.7375 1.15%
2005-06-08 0 1.740 1.740 1.750 1.720 1.760 2,189,876 3,827,672 1.7479 0.723 0.723 0.728 0.715 0.732 5,267,620 0.7266 1.16%
2005-06-07 0 1.720 1.710 1.720 1.690 1.730 1,346,000 2,308,640 1.7152 0.715 0.711 0.715 0.703 0.719 3,237,725 0.7130 1.18%
2005-06-06 0 1.700 1.700 1.710 1.660 1.700 1,312,000 2,223,800 1.6950 0.707 0.707 0.711 0.690 0.707 3,155,940 0.7046 0.00%
2005-06-03 0 1.700 1.670 1.700 1.660 1.700 846,000 1,423,520 1.6826 0.707 0.694 0.707 0.690 0.707 2,035,004 0.6995 0.59%
2005-06-02 0 1.690 1.670 1.690 1.640 1.690 1,320,000 2,217,060 1.6796 0.703 0.694 0.703 0.682 0.703 3,175,184 0.6982 0.60%
2005-06-01 0 1.680 1.660 1.690 1.660 1.680 2,800,000 4,701,220 1.6790 0.698 0.690 0.703 0.690 0.698 6,735,238 0.6980 0.00%
2005-05-31 0 1.680 1.680 1.690 1.630 1.680 976,000 1,621,640 1.6615 0.698 0.698 0.703 0.678 0.698 2,347,712 0.6907 2.44%
2005-05-30 0 1.640 1.640 1.650 1.630 1.670 1,202,000 1,979,260 1.6466 0.682 0.682 0.686 0.678 0.694 2,891,341 0.6845 -1.80%
2005-05-27 0 1.670 1.650 1.680 1.640 1.670 576,000 952,160 1.6531 0.694 0.686 0.698 0.682 0.694 1,385,535 0.6872 -0.60%
2005-05-26 0 1.680 1.640 1.650 1.630 1.690 3,478,000 5,809,000 1.6702 0.698 0.682 0.686 0.678 0.703 8,366,128 0.6943 1.82%
2005-05-25 0 1.650 1.640 1.650 1.620 1.670 394,863 652,913 1.6535 0.686 0.682 0.686 0.673 0.694 949,820 0.6874 -0.60%
2005-05-24 0 1.660 1.650 1.660 1.650 1.670 578,000 958,220 1.6578 0.690 0.686 0.690 0.686 0.694 1,390,346 0.6892 1.22%
2005-05-23 0 1.640 1.630 1.640 1.600 1.650 458,000 745,500 1.6277 0.682 0.678 0.682 0.665 0.686 1,101,693 0.6767 0.00%
2005-05-20 0 1.640 1.640 1.650 1.630 1.640 1,280,000 2,096,840 1.6382 0.682 0.682 0.686 0.678 0.682 3,078,966 0.6810 0.00%
2005-05-19 0 1.640 1.640 1.650 1.640 1.690 801,985 1,337,516 1.6678 0.682 0.682 0.686 0.682 0.703 1,929,129 0.6933 -1.80%
2005-05-18 0 1.670 1.670 1.680 1.650 1.690 574,000 960,340 1.6731 0.694 0.694 0.698 0.686 0.703 1,380,724 0.6955 0.60%
2005-05-17 0 1.660 1.660 1.670 1.640 1.680 1,124,000 1,855,700 1.6510 0.690 0.690 0.694 0.682 0.698 2,703,717 0.6864 -1.19%
2005-05-13 0 1.680 1.670 1.680 1.670 1.700 1,754,000 2,952,180 1.6831 0.698 0.694 0.698 0.694 0.707 4,219,146 0.6997 -1.75%
2005-05-12 0 1.710 1.700 1.710 1.700 1.760 806,000 1,396,680 1.7329 0.711 0.707 0.711 0.707 0.732 1,938,786 0.7204 -2.29%
2005-05-11 0 1.750 1.740 1.750 1.740 1.790 1,260,000 2,220,860 1.7626 0.728 0.723 0.728 0.723 0.744 3,030,857 0.7327 -1.91%
2005-05-10 0 1.830 1.830 1.840 1.790 1.840 3,630,000 6,651,880 1.8325 0.742 0.742 0.746 0.725 0.746 8,956,901 0.7427 1.10%
2005-05-09 0 1.810 1.810 1.820 1.800 1.830 402,000 726,540 1.8073 0.734 0.734 0.738 0.729 0.742 991,921 0.7325 0.00%
2005-05-06 0 1.810 1.790 1.810 1.790 1.840 2,628,000 4,750,900 1.8078 0.734 0.725 0.734 0.725 0.746 6,484,500 0.7327 -1.09%
2005-05-05 0 1.830 1.830 1.840 1.820 1.850 2,602,000 4,784,360 1.8387 0.742 0.742 0.746 0.738 0.750 6,420,346 0.7452 0.55%
2005-05-04 0 1.820 1.810 1.830 1.800 1.820 488,000 887,100 1.8178 0.738 0.734 0.742 0.729 0.738 1,204,123 0.7367 1.11%
2005-05-03 0 1.800 1.800 1.810 1.770 1.870 2,742,000 5,062,300 1.8462 0.729 0.729 0.734 0.717 0.758 6,765,792 0.7482 -2.17%
2005-04-29 0 1.840 1.830 1.840 1.810 1.850 1,930,000 3,534,920 1.8316 0.746 0.742 0.746 0.734 0.750 4,762,209 0.7423 0.55%
2005-04-28 0 1.830 1.820 1.830 1.820 1.870 806,124 1,476,692 1.8318 0.742 0.738 0.742 0.738 0.758 1,989,083 0.7424 -1.61%
2005-04-27 0 1.860 1.850 1.870 1.800 1.890 8,276,000 15,403,180 1.8612 0.754 0.750 0.758 0.729 0.766 20,420,748 0.7543 1.64%
2005-04-26 0 1.830 1.810 1.830 1.800 1.830 1,426,000 2,594,280 1.8193 0.742 0.734 0.742 0.729 0.742 3,518,606 0.7373 0.55%
2005-04-25 0 1.820 1.820 1.830 1.800 1.830 1,840,000 3,343,760 1.8173 0.738 0.738 0.742 0.729 0.742 4,540,137 0.7365 1.11%
2005-04-22 0 1.800 1.800 1.820 1.760 1.810 1,982,000 3,533,320 1.7827 0.729 0.729 0.738 0.713 0.734 4,890,517 0.7225 2.27%
2005-04-21 0 1.760 1.750 1.760 1.710 1.760 1,224,000 2,125,600 1.7366 0.713 0.709 0.713 0.693 0.713 3,020,178 0.7038 0.57%
2005-04-20 0 1.750 1.730 1.750 1.720 1.760 2,686,000 4,715,780 1.7557 0.709 0.701 0.709 0.697 0.713 6,627,613 0.7115 1.16%
2005-04-19 0 1.730 1.730 1.740 1.700 1.740 245,000 424,240 1.7316 0.701 0.701 0.705 0.689 0.705 604,529 0.7018 0.58%
2005-04-18 0 1.720 1.720 1.730 1.700 1.750 7,758,977 13,598,668 1.7526 0.697 0.697 0.701 0.689 0.709 19,145,011 0.7103 -2.27%
2005-04-15 0 1.760 1.750 1.760 1.750 1.800 862,000 1,523,080 1.7669 0.713 0.709 0.713 0.709 0.729 2,126,956 0.7161 -3.30%
2005-04-14 0 1.820 1.810 1.820 1.790 1.840 5,554,000 10,139,240 1.8256 0.738 0.734 0.738 0.725 0.746 13,704,306 0.7399 -0.55%
2005-04-13 0 1.830 1.830 1.840 1.830 1.840 1,892,000 3,470,140 1.8341 0.742 0.742 0.746 0.742 0.746 4,668,446 0.7433 -0.54%
2005-04-12 0 1.840 1.840 1.850 1.810 1.860 3,566,000 6,601,620 1.8513 0.746 0.746 0.750 0.734 0.754 8,798,983 0.7503 -1.08%
2005-04-11 0 1.860 1.840 1.850 1.780 1.860 6,726,000 12,301,500 1.8289 0.754 0.746 0.750 0.721 0.754 16,596,176 0.7412 3.33%
2005-04-08 0 1.800 1.800 1.810 1.760 1.820 2,418,000 4,347,700 1.7981 0.729 0.729 0.734 0.713 0.738 5,966,333 0.7287 1.69%
2005-04-07 0 1.770 1.770 1.780 1.710 1.770 2,786,000 4,887,900 1.7545 0.717 0.717 0.721 0.693 0.717 6,874,360 0.7110 1.72%
2005-04-06 0 1.740 1.730 1.740 1.700 1.740 1,454,000 2,515,660 1.7302 0.705 0.701 0.705 0.689 0.705 3,587,695 0.7012 2.35%
2005-04-04 0 1.700 1.700 1.710 1.690 1.700 4,776,000 8,116,980 1.6995 0.689 0.689 0.693 0.685 0.689 11,784,617 0.6888 0.00%
2005-04-01 0 1.700 1.700 1.710 1.650 1.710 4,302,000 7,289,760 1.6945 0.689 0.689 0.693 0.669 0.693 10,615,038 0.6867 1.19%
2005-03-31 0 1.680 1.670 1.680 1.630 1.680 1,660,000 2,768,660 1.6679 0.681 0.677 0.681 0.661 0.681 4,095,993 0.6759 3.07%
2005-03-30 0 1.630 1.630 1.640 1.610 1.640 296,000 479,860 1.6211 0.661 0.661 0.665 0.652 0.665 730,370 0.6570 0.00%
2005-03-29 0 1.630 1.640 1.650 1.620 1.640 466,000 760,140 1.6312 0.661 0.665 0.669 0.657 0.665 1,149,839 0.6611 0.62%
2005-03-24 0 1.620 1.610 1.630 1.610 1.660 1,574,000 2,570,940 1.6334 0.657 0.652 0.661 0.652 0.673 3,883,791 0.6620 -2.41%
2005-03-23 0 1.660 1.640 1.660 1.640 1.700 2,370,000 3,950,860 1.6670 0.673 0.665 0.673 0.665 0.689 5,847,894 0.6756 -3.49%
2005-03-22 0 1.720 1.710 1.720 1.700 1.730 5,382,000 9,224,620 1.7140 0.697 0.693 0.697 0.689 0.701 13,279,902 0.6946 -0.58%
2005-03-21 0 1.730 1.720 1.730 1.720 1.740 1,092,000 1,887,140 1.7282 0.701 0.697 0.701 0.697 0.705 2,694,473 0.7004 -0.57%
2005-03-18 0 1.740 1.730 1.740 1.730 1.770 2,180,000 3,815,260 1.7501 0.705 0.701 0.705 0.701 0.717 5,379,076 0.7093 -1.14%
2005-03-17 0 1.760 1.760 1.770 1.760 1.830 2,598,000 4,640,800 1.7863 0.713 0.713 0.717 0.713 0.742 6,410,476 0.7239 -3.83%
2005-03-16 0 1.830 1.830 1.840 1.820 1.880 3,604,000 6,675,480 1.8522 0.742 0.742 0.746 0.738 0.762 8,892,747 0.7507 -1.08%
2005-03-15 0 1.850 1.840 1.850 1.800 1.860 6,722,000 12,411,080 1.8463 0.750 0.746 0.750 0.729 0.754 16,586,306 0.7483 1.65%
2005-03-14 0 1.820 1.810 1.820 1.780 1.850 2,814,000 5,182,800 1.8418 0.738 0.734 0.738 0.721 0.750 6,943,449 0.7464 0.00%
2005-03-11 0 1.820 1.810 1.820 1.760 1.820 2,860,000 5,144,160 1.7987 0.738 0.734 0.738 0.713 0.738 7,056,953 0.7289 1.11%
2005-03-10 0 1.800 1.780 1.800 1.740 1.800 2,736,000 4,870,400 1.7801 0.729 0.721 0.729 0.705 0.729 6,750,987 0.7214 0.00%
2005-03-09 0 1.800 1.800 1.810 1.780 1.810 2,074,000 3,729,820 1.7984 0.729 0.729 0.734 0.721 0.734 5,117,524 0.7288 -1.64%
2005-03-08 0 1.830 1.820 1.830 1.820 1.850 1,502,000 2,759,920 1.8375 0.742 0.738 0.742 0.738 0.750 3,706,134 0.7447 -1.08%
2005-03-07 0 1.850 1.840 1.850 1.800 1.850 3,736,000 6,875,560 1.8404 0.750 0.746 0.750 0.729 0.750 9,218,453 0.7458 2.78%
2005-03-04 0 1.800 1.800 1.810 1.770 1.890 5,204,000 9,464,180 1.8186 0.729 0.729 0.734 0.717 0.766 12,840,693 0.7370 -3.74%
2005-03-03 0 1.870 1.860 1.880 1.820 1.890 3,760,000 7,000,540 1.8618 0.758 0.754 0.762 0.738 0.766 9,277,672 0.7546 2.19%
2005-03-02 0 1.830 1.820 1.830 1.810 1.970 8,014,000 15,367,140 1.9175 0.742 0.738 0.742 0.734 0.798 19,774,272 0.7771 -4.19%
2005-03-01 0 1.910 1.900 1.910 1.840 1.910 7,822,000 14,696,680 1.8789 0.774 0.770 0.774 0.746 0.774 19,300,518 0.7615 2.14%
2005-02-28 0 1.870 1.870 1.880 1.810 1.880 7,808,000 14,457,300 1.8516 0.758 0.758 0.762 0.734 0.762 19,265,974 0.7504 3.31%
2005-02-25 0 1.810 1.810 1.820 1.760 1.820 5,568,000 9,959,420 1.7887 0.734 0.734 0.738 0.713 0.738 13,738,850 0.7249 1.69%
2005-02-24 0 1.780 1.770 1.780 1.780 1.820 4,150,000 7,481,900 1.8029 0.721 0.717 0.721 0.721 0.738 10,239,984 0.7307 0.00%
2005-02-23 0 1.780 1.780 1.790 1.760 1.810 4,142,874 7,385,166 1.7826 0.721 0.721 0.725 0.713 0.734 10,222,400 0.7224 0.00%
2005-02-22 0 1.780 1.770 1.790 1.730 1.780 5,300,000 9,382,560 1.7703 0.721 0.717 0.725 0.701 0.721 13,077,569 0.7175 1.71%
2005-02-21 0 1.750 1.750 1.760 1.710 1.760 6,170,000 10,726,480 1.7385 0.709 0.709 0.713 0.693 0.713 15,224,265 0.7046 1.74%
2005-02-18 0 1.720 1.720 1.730 1.700 1.730 1,688,000 2,893,940 1.7144 0.697 0.697 0.701 0.689 0.701 4,165,082 0.6948 0.00%
2005-02-17 0 1.720 1.710 1.720 1.710 1.750 1,952,000 3,359,660 1.7211 0.697 0.693 0.697 0.693 0.709 4,816,493 0.6975 -1.71%
2005-02-16 0 1.750 1.740 1.760 1.700 1.750 7,984,000 13,873,400 1.7377 0.709 0.705 0.713 0.689 0.709 19,700,248 0.7042 1.16%
2005-02-15 0 1.730 1.730 1.740 1.680 1.730 4,626,000 7,945,480 1.7176 0.701 0.701 0.705 0.681 0.701 11,414,497 0.6961 2.37%
2005-02-14 0 1.690 1.690 1.700 1.670 1.710 5,036,000 8,559,760 1.6997 0.685 0.685 0.689 0.677 0.693 12,426,158 0.6889 -0.59%
2005-02-08 0 1.700 1.690 1.700 1.660 1.700 3,362,000 5,691,100 1.6928 0.689 0.685 0.689 0.673 0.689 8,295,620 0.6860 0.59%
2005-02-07 0 1.690 1.690 1.700 1.630 1.690 7,820,000 13,089,980 1.6739 0.685 0.685 0.689 0.661 0.685 19,295,583 0.6784 2.42%
2005-02-04 0 1.650 1.630 1.640 1.600 1.650 4,800,000 7,866,340 1.6388 0.669 0.661 0.665 0.648 0.669 11,843,836 0.6642 3.12%
2005-02-03 0 1.600 1.590 1.610 1.580 1.600 2,216,000 3,519,720 1.5883 0.648 0.644 0.652 0.640 0.648 5,467,904 0.6437 0.00%
2005-02-02 0 1.600 1.600 1.610 1.600 1.630 10,922,000 17,597,040 1.6112 0.648 0.648 0.652 0.648 0.661 26,949,663 0.6530 -1.23%
2005-02-01 0 1.620 1.620 1.630 1.620 1.680 9,058,000 14,868,400 1.6415 0.657 0.657 0.661 0.657 0.681 22,350,306 0.6652 -3.57%
2005-01-31 0 1.680 1.670 1.680 1.630 1.680 11,096,750 18,397,208 1.6579 0.681 0.677 0.681 0.661 0.681 27,380,852 0.6719 2.44%
2005-01-28 0 1.640 1.630 1.640 1.610 1.660 9,730,000 15,950,600 1.6393 0.665 0.661 0.665 0.652 0.673 24,008,443 0.6644 1.86%
2005-01-27 0 1.610 1.610 1.620 1.570 1.640 14,574,000 23,502,420 1.6126 0.652 0.652 0.657 0.636 0.665 35,960,848 0.6536 0.62%
2005-01-26 0 1.600 1.600 1.610 1.500 1.600 11,132,000 17,583,980 1.5796 0.648 0.648 0.652 0.608 0.648 27,467,831 0.6402 3.90%
2005-01-25 0 1.540 1.540 1.560 1.480 1.560 6,174,000 9,439,440 1.5289 0.624 0.624 0.632 0.600 0.632 15,234,135 0.6196 3.36%
2005-01-24 0 1.490 1.490 1.500 1.480 1.510 1,992,000 2,978,340 1.4952 0.604 0.604 0.608 0.600 0.612 4,915,192 0.6059 0.00%
2005-01-21 0 1.490 1.480 1.490 1.470 1.490 4,244,000 6,293,520 1.4829 0.604 0.600 0.604 0.596 0.604 10,471,925 0.6010 0.00%
2005-01-20 0 1.490 1.490 1.500 1.470 1.500 1,436,000 2,137,260 1.4883 0.604 0.604 0.608 0.596 0.608 3,543,281 0.6032 0.00%
2005-01-19 0 1.490 1.490 1.500 1.490 1.500 1,040,000 1,550,660 1.4910 0.604 0.604 0.608 0.604 0.608 2,566,165 0.6043 0.00%
2005-01-18 0 1.490 1.490 1.500 1.490 1.500 1,848,000 2,753,820 1.4902 0.604 0.604 0.608 0.604 0.608 4,559,877 0.6039 -0.67%
2005-01-17 0 1.500 1.490 1.500 1.480 1.500 1,890,000 2,818,300 1.4912 0.608 0.604 0.608 0.600 0.608 4,663,511 0.6043 0.67%
2005-01-14 0 1.490 1.490 1.500 1.470 1.490 8,888,000 13,217,440 1.4871 0.604 0.604 0.608 0.596 0.604 21,930,837 0.6027 0.00%
2005-01-13 0 1.490 1.480 1.490 1.470 1.500 2,478,000 3,684,760 1.4870 0.604 0.600 0.604 0.596 0.608 6,114,381 0.6026 0.00%
2005-01-12 0 1.490 1.490 1.500 1.480 1.500 1,630,000 2,436,660 1.4949 0.604 0.604 0.608 0.600 0.608 4,021,969 0.6058 -0.67%
2005-01-11 0 1.500 1.500 1.510 1.490 1.520 1,136,000 1,706,040 1.5018 0.608 0.608 0.612 0.604 0.616 2,803,041 0.6086 0.00%
2005-01-10 0 1.500 1.500 1.510 1.500 1.520 2,538,000 3,849,100 1.5166 0.608 0.608 0.612 0.608 0.616 6,262,428 0.6146 -1.32%
2005-01-07 0 1.520 1.520 1.530 1.490 1.520 12,180,000 18,483,340 1.5175 0.616 0.616 0.620 0.604 0.616 30,053,735 0.6150 2.01%
2005-01-06 0 1.490 1.480 1.490 1.480 1.520 2,536,000 3,775,260 1.4887 0.604 0.600 0.604 0.600 0.616 6,257,494 0.6033 -1.97%
2005-01-05 0 1.520 1.510 1.520 1.490 1.530 6,822,000 10,328,740 1.5140 0.616 0.612 0.616 0.604 0.620 16,833,052 0.6136 -0.65%
2005-01-04 0 1.530 1.530 1.540 1.490 1.540 6,538,000 9,964,100 1.5240 0.620 0.620 0.624 0.604 0.624 16,132,292 0.6176 2.00%
2005-01-03 0 1.500 1.500 1.510 1.490 1.520 1,294,000 1,943,900 1.5022 0.608 0.608 0.612 0.604 0.616 3,192,901 0.6088 -1.96%
2004-12-31 0 1.530 1.520 1.530 1.490 1.530 1,648,000 2,478,860 1.5042 0.620 0.616 0.620 0.604 0.620 4,066,384 0.6096 1.32%
2004-12-30 0 1.510 1.510 1.520 1.500 1.600 3,044,000 4,647,220 1.5267 0.612 0.612 0.616 0.608 0.648 7,510,966 0.6187 0.67%
2004-12-29 1 - - - - - 0 0 - 0.608 - - - - 0 - 0.00%
2004-12-28 1 - - - - - 0 0 - 0.608 - - - - 0 - 0.00%
2004-12-24 0 1.500 1.480 1.500 1.490 1.500 750,000 1,118,020 1.4907 0.608 0.600 0.608 0.604 0.608 1,850,599 0.6041 0.67%
2004-12-23 0 1.490 1.490 1.500 1.480 1.500 756,000 1,125,000 1.4881 0.604 0.604 0.608 0.600 0.608 1,865,404 0.6031 -0.67%
2004-12-22 0 1.500 1.490 1.500 1.480 1.500 816,000 1,215,140 1.4891 0.608 0.604 0.608 0.600 0.608 2,013,452 0.6035 0.00%
2004-12-21 0 1.500 1.500 1.510 1.480 1.510 4,778,000 7,158,280 1.4982 0.608 0.608 0.612 0.600 0.612 11,789,552 0.6072 -0.66%
2004-12-20 0 1.510 1.500 1.510 1.470 1.510 1,282,000 1,910,060 1.4899 0.612 0.608 0.612 0.596 0.612 3,163,291 0.6038 2.03%
2004-12-17 0 1.480 1.480 1.500 1.460 1.510 2,512,000 3,735,960 1.4872 0.600 0.600 0.608 0.592 0.612 6,198,274 0.6027 -1.33%
2004-12-16 0 1.500 1.500 1.510 1.500 1.530 2,650,000 4,008,140 1.5125 0.608 0.608 0.612 0.608 0.620 6,538,785 0.6130 -1.96%
2004-12-15 0 1.530 1.520 1.530 1.520 1.540 2,360,000 3,609,020 1.5292 0.620 0.616 0.620 0.616 0.624 5,823,220 0.6198 -0.65%
2004-12-14 0 1.540 1.530 1.540 1.530 1.550 1,156,000 1,780,860 1.5405 0.624 0.620 0.624 0.620 0.628 2,852,391 0.6243 -1.28%
2004-12-13 0 1.560 1.550 1.560 1.520 1.560 3,194,000 4,910,360 1.5374 0.632 0.628 0.632 0.616 0.632 7,881,086 0.6231 0.65%
2004-12-10 0 1.550 1.550 1.560 1.540 1.550 4,664,000 7,226,100 1.5493 0.628 0.628 0.632 0.624 0.628 11,508,261 0.6279 -0.64%
2004-12-09 0 1.560 1.550 1.560 1.540 1.570 4,956,000 7,722,820 1.5583 0.632 0.628 0.632 0.624 0.636 12,228,761 0.6315 0.65%
2004-12-08 0 1.550 1.550 1.560 1.540 1.560 16,768,250 25,972,238 1.5489 0.628 0.628 0.632 0.624 0.632 41,375,085 0.6277 0.00%
2004-12-07 0 1.550 1.540 1.560 1.540 1.560 7,546,000 11,694,680 1.5498 0.628 0.624 0.632 0.624 0.632 18,619,498 0.6281 0.00%
2004-12-06 0 1.550 1.550 1.560 1.540 1.570 4,662,800 7,229,660 1.5505 0.628 0.628 0.632 0.624 0.636 11,505,300 0.6284 -1.27%
2004-12-03 0 1.570 1.560 1.570 1.550 1.590 8,866,000 13,862,880 1.5636 0.636 0.632 0.636 0.628 0.644 21,876,553 0.6337 0.64%
2004-12-02 0 1.560 1.550 1.560 1.540 1.570 6,447,000 10,010,320 1.5527 0.632 0.628 0.632 0.624 0.636 15,907,753 0.6293 0.65%
2004-12-01 0 1.550 1.540 1.560 1.520 1.550 6,498,000 10,063,960 1.5488 0.628 0.624 0.632 0.616 0.628 16,033,593 0.6277 0.00%
2004-11-30 0 1.550 1.540 1.560 1.540 1.560 9,766,000 15,141,500 1.5504 0.628 0.624 0.632 0.624 0.632 24,097,272 0.6283 0.00%
2004-11-29 0 1.550 1.540 1.550 1.540 1.610 21,342,000 33,553,380 1.5722 0.628 0.624 0.628 0.624 0.652 52,660,657 0.6372 0.00%
2004-11-26 0 1.550 1.540 1.560 1.490 1.580 43,656,000 67,342,380 1.5426 0.628 0.624 0.632 0.604 0.640 107,719,692 0.6252 5.44%
2004-11-25 0 1.470 1.470 1.480 1.470 1.510 7,216,000 10,724,380 1.4862 0.596 0.596 0.600 0.596 0.612 17,805,234 0.6023 -2.00%
2004-11-24 0 1.500 1.490 1.500 1.490 1.520 4,354,000 6,556,580 1.5059 0.608 0.604 0.608 0.604 0.616 10,743,347 0.6103 -0.66%
2004-11-23 0 1.510 1.500 1.520 1.500 1.520 2,738,000 4,124,940 1.5066 0.612 0.608 0.616 0.608 0.616 6,755,922 0.6106 0.00%
2004-11-22 0 1.510 1.500 1.510 1.490 1.510 3,052,000 4,581,760 1.5012 0.612 0.608 0.612 0.604 0.612 7,530,706 0.6084 -0.66%
2004-11-19 0 1.520 1.510 1.520 1.500 1.530 4,246,000 6,429,400 1.5142 0.616 0.612 0.616 0.608 0.620 10,476,860 0.6137 -1.30%
2004-11-18 0 1.540 1.520 1.540 1.510 1.540 4,572,000 6,985,060 1.5278 0.624 0.616 0.624 0.612 0.624 11,281,254 0.6192 1.32%
2004-11-17 0 1.520 1.510 1.520 1.500 1.530 2,888,000 4,381,900 1.5173 0.616 0.612 0.616 0.608 0.620 7,126,042 0.6149 0.00%
2004-11-16 0 1.520 1.510 1.520 1.510 1.550 7,886,000 12,106,260 1.5352 0.616 0.612 0.616 0.612 0.628 19,458,436 0.6222 -1.94%
2004-11-15 0 1.550 1.540 1.550 1.510 1.560 13,620,000 20,930,660 1.5368 0.628 0.624 0.628 0.612 0.632 33,606,886 0.6228 3.33%
2004-11-12 0 1.500 1.500 1.510 1.500 1.530 4,588,000 6,920,000 1.5083 0.608 0.608 0.612 0.608 0.620 11,320,734 0.6113 0.00%
2004-11-11 0 1.500 1.490 1.510 1.500 1.530 4,416,000 6,654,320 1.5069 0.608 0.604 0.612 0.608 0.620 10,896,329 0.6107 -1.96%
2004-11-10 0 1.530 1.520 1.530 1.480 1.550 8,574,000 13,028,200 1.5195 0.620 0.616 0.620 0.600 0.628 21,156,053 0.6158 2.00%
2004-11-09 0 1.500 1.490 1.510 1.480 1.520 5,022,000 7,540,300 1.5015 0.608 0.604 0.612 0.600 0.616 12,391,614 0.6085 1.35%
2004-11-08 0 1.480 1.480 1.490 1.470 1.500 3,728,000 5,540,510 1.4862 0.600 0.600 0.604 0.596 0.608 9,198,713 0.6023 0.00%
2004-11-05 0 1.480 1.470 1.480 1.470 1.520 4,654,000 6,933,840 1.4899 0.600 0.596 0.600 0.596 0.616 11,483,586 0.6038 -1.33%
2004-11-04 0 1.500 1.490 1.500 1.490 1.540 7,082,000 10,699,980 1.5109 0.608 0.604 0.608 0.604 0.624 17,474,594 0.6123 -0.66%
2004-11-03 0 1.510 1.500 1.510 1.500 1.520 8,506,000 12,819,300 1.5071 0.612 0.608 0.612 0.608 0.616 20,988,265 0.6108 0.67%
2004-11-02 0 1.500 1.490 1.500 1.460 1.500 3,622,000 5,395,020 1.4895 0.608 0.604 0.608 0.592 0.608 8,937,162 0.6037 2.74%
2004-11-01 0 1.460 1.460 1.480 1.440 1.500 12,398,000 18,157,960 1.4646 0.592 0.592 0.600 0.584 0.608 30,591,642 0.5936 -1.35%
2004-10-29 0 1.480 1.480 1.500 1.470 1.520 15,296,000 22,925,920 1.4988 0.600 0.600 0.608 0.596 0.616 37,742,359 0.6074 -5.73%
2004-10-28 0 1.570 1.560 1.570 1.540 1.570 9,260,000 14,443,740 1.5598 0.636 0.632 0.636 0.624 0.636 22,848,734 0.6321 1.95%
2004-10-27 0 1.540 1.540 1.550 1.540 1.590 2,410,000 3,745,560 1.5542 0.624 0.624 0.628 0.624 0.644 5,946,593 0.6299 -1.28%
2004-10-26 0 1.560 1.550 1.560 1.540 1.580 4,462,000 6,919,340 1.5507 0.632 0.628 0.632 0.624 0.640 11,009,833 0.6285 -0.64%
2004-10-25 0 1.570 1.550 1.570 1.550 1.610 6,080,000 9,536,560 1.5685 0.636 0.628 0.636 0.628 0.652 15,002,193 0.6357 -2.48%
2004-10-21 0 1.610 1.600 1.610 1.570 1.630 11,416,000 18,228,940 1.5968 0.652 0.648 0.652 0.636 0.661 28,168,591 0.6471 -0.62%
2004-10-20 0 1.620 1.610 1.620 1.610 1.660 10,162,000 16,582,080 1.6318 0.657 0.652 0.657 0.652 0.673 25,074,389 0.6613 -2.99%
2004-10-19 0 1.670 1.660 1.670 1.640 1.690 8,686,000 14,424,800 1.6607 0.677 0.673 0.677 0.665 0.685 21,432,409 0.6730 1.83%
2004-10-18 0 1.640 1.640 1.650 1.640 1.700 6,782,000 11,269,100 1.6616 0.665 0.665 0.669 0.665 0.689 16,734,354 0.6734 -2.38%
2004-10-15 0 1.680 1.680 1.690 1.630 1.700 10,276,000 17,127,520 1.6667 0.681 0.681 0.685 0.661 0.689 25,355,680 0.6755 1.82%
2004-10-14 0 1.650 1.640 1.650 1.610 1.670 26,622,000 43,880,200 1.6483 0.669 0.665 0.669 0.652 0.677 65,688,877 0.6680 -1.79%
2004-10-13 0 1.680 1.670 1.690 1.670 1.760 23,954,000 40,826,180 1.7044 0.681 0.677 0.685 0.677 0.713 59,105,678 0.6907 -4.00%
2004-10-12 0 1.750 1.730 1.750 1.640 1.770 37,292,000 64,237,290 1.7225 0.709 0.701 0.709 0.665 0.717 92,016,739 0.6981 5.42%
2004-10-11 0 1.660 1.650 1.660 1.620 1.690 10,654,000 17,562,200 1.6484 0.673 0.669 0.673 0.657 0.685 26,288,382 0.6681 -1.19%
2004-10-08 0 1.680 1.670 1.680 1.630 1.760 45,910,000 78,135,200 1.7019 0.681 0.677 0.681 0.661 0.713 113,281,360 0.6897 -1.18%
2004-10-07 0 1.700 1.690 1.700 1.500 1.710 81,030,000 132,832,380 1.6393 0.689 0.685 0.689 0.608 0.693 199,938,763 0.6644 13.33%
2004-10-06 0 1.500 1.490 1.500 1.490 1.530 4,916,000 7,410,340 1.5074 0.608 0.604 0.608 0.604 0.620 12,130,062 0.6109 -1.32%
2004-10-05 0 1.520 1.520 1.530 1.520 1.540 3,946,000 6,008,360 1.5226 0.616 0.616 0.620 0.616 0.624 9,736,620 0.6171 -1.30%
2004-10-04 0 1.540 1.530 1.540 1.530 1.570 9,920,000 15,287,800 1.5411 0.624 0.620 0.624 0.620 0.636 24,477,262 0.6246 1.32%
2004-09-30 0 1.520 1.510 1.530 1.500 1.530 5,072,000 7,692,460 1.5167 0.616 0.612 0.620 0.608 0.620 12,514,987 0.6147 2.70%
2004-09-28 0 1.510 1.500 1.510 1.490 1.510 4,552,000 6,845,760 1.5039 0.600 0.596 0.600 0.592 0.600 11,459,579 0.5974 -0.66%
2004-09-27 0 1.520 1.510 1.520 1.480 1.520 5,059,000 7,577,200 1.4978 0.604 0.600 0.604 0.588 0.604 12,735,942 0.5949 1.33%
2004-09-24 0 1.500 1.500 1.510 1.480 1.540 10,370,000 15,599,620 1.5043 0.596 0.596 0.600 0.588 0.612 26,106,289 0.5975 -2.60%
2004-09-23 0 1.540 1.530 1.540 1.450 1.540 20,446,000 30,667,260 1.4999 0.612 0.608 0.612 0.576 0.612 51,472,439 0.5958 1.99%
2004-09-22 0 1.510 1.500 1.510 1.490 1.580 20,038,000 30,778,200 1.5360 0.600 0.596 0.600 0.592 0.628 50,445,307 0.6101 -3.21%
2004-09-21 0 1.560 1.550 1.560 1.430 1.580 44,590,000 67,565,860 1.5153 0.620 0.616 0.620 0.568 0.628 112,254,527 0.6019 7.59%
2004-09-20 0 1.450 1.450 1.460 1.430 1.500 27,268,000 39,819,360 1.4603 0.576 0.576 0.580 0.568 0.596 68,646,702 0.5801 0.69%
2004-09-17 0 1.440 1.430 1.440 1.400 1.470 30,210,000 43,250,180 1.4317 0.572 0.568 0.572 0.556 0.584 76,053,135 0.5687 3.60%
2004-09-16 0 1.390 1.390 1.400 1.310 1.400 22,588,000 31,050,300 1.3746 0.552 0.552 0.556 0.520 0.556 56,864,886 0.5460 5.30%
2004-09-15 0 1.320 1.310 1.320 1.300 1.330 3,892,000 5,120,380 1.3156 0.524 0.520 0.524 0.516 0.528 9,798,040 0.5226 1.54%
2004-09-14 0 1.300 1.300 1.310 1.290 1.310 3,912,000 5,086,620 1.3003 0.516 0.516 0.520 0.512 0.520 9,848,390 0.5165 0.78%
2004-09-13 0 1.290 1.290 1.300 1.280 1.330 4,010,000 5,200,840 1.2970 0.512 0.512 0.516 0.508 0.528 10,095,103 0.5152 -2.27%
2004-09-10 0 1.320 1.310 1.320 1.290 1.330 4,068,000 5,305,200 1.3041 0.524 0.520 0.524 0.512 0.528 10,241,117 0.5180 0.76%
2004-09-09 0 1.310 1.300 1.310 1.300 1.370 5,872,000 7,801,080 1.3285 0.520 0.516 0.520 0.516 0.544 14,782,655 0.5277 -2.24%
2004-09-08 0 1.340 1.330 1.340 1.280 1.350 20,724,000 27,397,940 1.3220 0.532 0.528 0.532 0.508 0.536 52,172,299 0.5251 4.69%
2004-09-07 0 1.280 1.270 1.280 1.250 1.280 5,190,000 6,590,020 1.2698 0.508 0.504 0.508 0.497 0.508 13,065,732 0.5044 0.79%
2004-09-06 0 1.270 1.260 1.270 1.250 1.270 2,230,000 2,814,800 1.2622 0.504 0.501 0.504 0.497 0.504 5,613,985 0.5014 0.00%
2004-09-03 0 1.270 1.260 1.270 1.250 1.270 3,526,000 4,430,700 1.2566 0.504 0.501 0.504 0.497 0.504 8,876,642 0.4991 0.00%
2004-09-02 0 1.270 1.260 1.270 1.250 1.290 8,540,000 10,850,940 1.2706 0.504 0.501 0.504 0.497 0.512 21,499,297 0.5047 0.79%
2004-09-01 0 1.260 1.250 1.260 1.250 1.270 11,624,000 14,629,820 1.2586 0.501 0.497 0.501 0.497 0.504 29,263,212 0.4999 0.80%
2004-08-31 0 1.250 1.240 1.250 1.240 1.260 5,100,000 6,397,580 1.2544 0.497 0.493 0.497 0.493 0.501 12,839,159 0.4983 -0.79%
2004-08-30 0 1.260 1.250 1.260 1.260 1.280 5,320,000 6,734,000 1.2658 0.501 0.497 0.501 0.501 0.508 13,393,005 0.5028 -0.79%
2004-08-27 0 1.270 1.260 1.270 1.260 1.290 8,662,000 10,969,700 1.2664 0.504 0.501 0.504 0.501 0.512 21,806,430 0.5030 -1.55%
2004-08-26 0 1.290 1.280 1.290 1.270 1.300 10,002,800 12,775,476 1.2772 0.512 0.508 0.512 0.504 0.516 25,181,870 0.5073 2.38%
2004-08-25 0 1.260 1.250 1.260 1.250 1.280 9,186,000 11,635,060 1.2666 0.501 0.497 0.501 0.497 0.508 23,125,591 0.5031 -0.79%
2004-08-24 0 1.270 1.260 1.270 1.250 1.270 5,784,000 7,254,280 1.2542 0.504 0.501 0.504 0.497 0.504 14,561,117 0.4982 1.60%
2004-08-23 0 1.250 1.250 1.260 1.250 1.280 3,638,000 4,566,400 1.2552 0.497 0.497 0.501 0.497 0.508 9,158,600 0.4986 -0.79%
2004-08-20 0 1.260 1.250 1.260 1.240 1.300 6,644,000 8,410,940 1.2659 0.501 0.497 0.501 0.493 0.516 16,726,151 0.5029 -2.33%
2004-08-19 0 1.290 1.280 1.290 1.270 1.310 7,694,000 9,942,920 1.2923 0.512 0.508 0.512 0.504 0.520 19,369,507 0.5133 2.38%
2004-08-18 0 1.260 1.250 1.260 1.230 1.260 2,178,000 2,733,680 1.2551 0.501 0.497 0.501 0.489 0.501 5,483,076 0.4986 2.44%
2004-08-17 0 1.230 1.230 1.240 1.220 1.260 1,572,000 1,944,700 1.2371 0.489 0.489 0.493 0.485 0.501 3,957,482 0.4914 0.82%
2004-08-16 0 1.220 1.210 1.220 1.210 1.240 1,832,000 2,232,840 1.2188 0.485 0.481 0.485 0.481 0.493 4,612,027 0.4841 -2.40%
2004-08-13 0 1.250 1.240 1.250 1.230 1.260 1,360,000 1,693,340 1.2451 0.497 0.493 0.497 0.489 0.501 3,423,776 0.4946 -1.57%
2004-08-12 0 1.270 1.270 1.280 1.250 1.290 1,468,000 1,860,680 1.2675 0.504 0.504 0.508 0.497 0.512 3,695,664 0.5035 -0.78%
2004-08-11 0 1.280 1.270 1.290 1.250 1.290 5,368,000 6,817,760 1.2701 0.508 0.504 0.512 0.497 0.512 13,513,844 0.5045 1.59%
2004-08-10 0 1.260 1.250 1.260 1.250 1.300 3,944,000 4,974,380 1.2613 0.501 0.497 0.501 0.497 0.516 9,928,949 0.5010 -1.56%
2004-08-09 0 1.280 1.280 1.290 1.280 1.310 1,772,000 2,280,356 1.2869 0.508 0.508 0.512 0.508 0.520 4,460,978 0.5112 -1.54%
2004-08-06 0 1.300 1.290 1.300 1.280 1.310 2,594,000 3,372,340 1.3001 0.516 0.512 0.516 0.508 0.520 6,530,349 0.5164 -1.52%
2004-08-05 0 1.320 1.310 1.320 1.300 1.320 3,826,000 5,014,700 1.3107 0.524 0.520 0.524 0.516 0.524 9,631,887 0.5206 2.33%
2004-08-04 0 1.290 1.290 1.300 1.250 1.300 6,076,000 7,731,940 1.2725 0.512 0.512 0.516 0.497 0.516 15,296,221 0.5055 0.78%
2004-08-03 0 1.280 1.280 1.290 1.270 1.350 5,470,000 7,098,360 1.2977 0.508 0.508 0.512 0.504 0.536 13,770,627 0.5155 -3.03%
2004-08-02 0 1.320 1.320 1.350 1.320 1.380 3,472,000 4,659,840 1.3421 0.524 0.524 0.536 0.524 0.548 8,740,698 0.5331 -4.35%
2004-07-30 0 1.380 1.380 1.390 1.370 1.400 3,754,000 5,201,760 1.3857 0.548 0.548 0.552 0.544 0.556 9,450,628 0.5504 0.00%
2004-07-29 0 1.380 1.380 1.390 1.380 1.390 3,784,000 5,234,520 1.3833 0.548 0.548 0.552 0.548 0.552 9,526,152 0.5495 -1.43%
2004-07-28 0 1.400 1.390 1.400 1.390 1.410 1,564,000 2,191,540 1.4012 0.556 0.552 0.556 0.552 0.560 3,937,342 0.5566 0.00%
2004-07-27 0 1.400 1.390 1.400 1.390 1.410 2,374,000 3,332,200 1.4036 0.556 0.552 0.556 0.552 0.560 5,976,503 0.5576 0.00%
2004-07-26 0 1.400 1.390 1.400 1.380 1.410 2,796,000 3,894,560 1.3929 0.556 0.552 0.556 0.548 0.560 7,038,880 0.5533 -2.10%
2004-07-23 0 1.430 1.420 1.430 1.390 1.430 5,828,000 8,226,380 1.4115 0.568 0.564 0.568 0.552 0.568 14,671,886 0.5607 -0.69%
2004-07-22 0 1.440 1.430 1.440 1.420 1.460 2,352,000 3,374,120 1.4346 0.572 0.568 0.572 0.564 0.580 5,921,118 0.5698 -2.04%
2004-07-21 0 1.470 1.460 1.470 1.450 1.490 2,868,000 4,206,580 1.4667 0.584 0.580 0.584 0.576 0.592 7,220,139 0.5826 0.68%
2004-07-20 0 1.460 1.450 1.460 1.450 1.470 2,052,000 2,989,820 1.4570 0.580 0.576 0.580 0.576 0.584 5,165,873 0.5788 -1.35%
2004-07-19 0 1.480 1.470 1.480 1.440 1.480 3,512,000 5,148,460 1.4660 0.588 0.584 0.588 0.572 0.588 8,841,397 0.5823 2.07%
2004-07-16 0 1.450 1.440 1.450 1.410 1.450 842,000 1,211,340 1.4386 0.576 0.572 0.576 0.560 0.576 2,119,720 0.5715 2.84%
2004-07-15 0 1.410 1.410 1.430 1.400 1.430 1,568,000 2,225,940 1.4196 0.560 0.560 0.568 0.556 0.568 3,947,412 0.5639 0.00%
2004-07-14 0 1.410 1.410 1.420 1.410 1.460 2,130,000 3,035,440 1.4251 0.560 0.560 0.564 0.560 0.580 5,362,237 0.5661 -2.08%
2004-07-13 0 1.440 1.430 1.440 1.410 1.460 2,292,000 3,275,320 1.4290 0.572 0.568 0.572 0.560 0.580 5,770,069 0.5676 -1.37%
2004-07-12 0 1.460 1.450 1.460 1.440 1.500 2,316,000 3,400,400 1.4682 0.580 0.576 0.580 0.572 0.596 5,830,489 0.5832 -0.68%
2004-07-09 0 1.470 1.470 1.480 1.460 1.500 4,163,174 6,170,911 1.4823 0.584 0.584 0.588 0.580 0.596 10,480,716 0.5888 -0.68%
2004-07-08 0 1.480 1.480 1.490 1.480 1.550 9,472,000 14,363,940 1.5165 0.588 0.588 0.592 0.588 0.616 23,845,591 0.6024 -2.63%
2004-07-07 0 1.520 1.520 1.530 1.490 1.560 16,598,000 25,387,340 1.5295 0.604 0.604 0.608 0.592 0.620 41,785,168 0.6076 -0.65%
2004-07-06 0 1.530 1.530 1.540 1.440 1.540 15,086,000 22,671,120 1.5028 0.608 0.608 0.612 0.572 0.612 37,978,735 0.5969 4.79%
2004-07-05 0 1.460 1.450 1.460 1.420 1.480 5,596,000 8,167,780 1.4596 0.580 0.576 0.580 0.564 0.588 14,087,830 0.5798 0.69%
2004-07-02 0 1.450 1.450 1.460 1.380 1.470 5,828,000 8,361,580 1.4347 0.576 0.576 0.580 0.548 0.584 14,671,886 0.5699 0.69%
2004-06-30 0 1.440 1.440 1.450 1.430 1.460 4,445,000 6,434,410 1.4476 0.572 0.572 0.576 0.568 0.580 11,190,208 0.5750 0.70%
2004-06-29 0 1.430 1.430 1.440 1.430 1.450 2,216,000 3,183,040 1.4364 0.568 0.568 0.572 0.568 0.576 5,578,740 0.5706 -2.05%
2004-06-28 0 1.460 1.450 1.460 1.420 1.460 4,354,000 6,270,960 1.4403 0.580 0.576 0.580 0.564 0.580 10,961,117 0.5721 2.10%
2004-06-25 0 1.430 1.430 1.440 1.430 1.480 4,746,000 6,879,280 1.4495 0.568 0.568 0.572 0.568 0.588 11,947,970 0.5758 -3.38%
2004-06-24 0 1.480 1.470 1.480 1.370 1.480 14,964,000 21,521,460 1.4382 0.588 0.584 0.588 0.544 0.588 37,671,602 0.5713 8.03%
2004-06-23 0 1.370 1.360 1.370 1.300 1.370 3,508,000 4,675,380 1.3328 0.544 0.540 0.544 0.516 0.544 8,831,327 0.5294 4.58%
2004-06-21 0 1.310 1.310 1.320 1.280 1.350 3,860,000 5,068,200 1.3130 0.520 0.520 0.524 0.508 0.536 9,717,481 0.5216 -1.50%
2004-06-18 0 1.330 1.320 1.330 1.270 1.380 7,506,000 9,826,500 1.3092 0.528 0.524 0.528 0.504 0.548 18,896,221 0.5200 -4.32%
2004-06-17 0 1.390 1.380 1.390 1.380 1.460 3,436,000 4,829,120 1.4054 0.552 0.548 0.552 0.548 0.580 8,650,069 0.5583 -4.14%
2004-06-16 0 1.450 1.440 1.460 1.440 1.480 3,162,000 4,609,740 1.4579 0.576 0.572 0.580 0.572 0.588 7,960,278 0.5791 0.00%
2004-06-15 0 1.450 1.450 1.460 1.440 1.480 2,368,000 3,451,120 1.4574 0.576 0.576 0.580 0.572 0.588 5,961,398 0.5789 -0.68%
2004-06-14 0 1.460 1.460 1.470 1.440 1.540 5,534,000 8,200,460 1.4818 0.580 0.580 0.584 0.572 0.612 13,931,746 0.5886 -3.95%
2004-06-11 0 1.520 1.520 1.530 1.500 1.540 2,340,000 3,554,460 1.5190 0.604 0.604 0.608 0.596 0.612 5,890,908 0.6034 0.00%
2004-06-10 0 1.520 1.510 1.520 1.480 1.520 4,768,000 7,139,260 1.4973 0.604 0.600 0.604 0.588 0.604 12,003,355 0.5948 0.00%
2004-06-09 0 1.520 1.510 1.520 1.510 1.540 3,722,000 5,674,060 1.5245 0.604 0.600 0.604 0.600 0.612 9,370,068 0.6056 0.00%
2004-06-08 0 1.520 1.520 1.530 1.520 1.570 12,072,000 18,631,180 1.5433 0.604 0.604 0.608 0.604 0.624 30,391,044 0.6130 0.00%
2004-06-07 0 1.520 1.510 1.520 1.470 1.520 7,238,000 10,843,180 1.4981 0.604 0.600 0.604 0.584 0.604 18,221,536 0.5951 6.29%
2004-06-04 0 1.430 1.430 1.440 1.400 1.460 5,994,000 8,589,400 1.4330 0.568 0.568 0.572 0.556 0.580 15,089,788 0.5692 0.70%
2004-06-03 0 1.420 1.420 1.430 1.410 1.550 8,306,000 12,137,180 1.4613 0.564 0.564 0.568 0.560 0.616 20,910,206 0.5804 -7.79%
2004-06-02 0 1.540 1.540 1.550 1.470 1.540 4,158,000 6,281,880 1.5108 0.612 0.612 0.616 0.584 0.612 10,467,691 0.6001 3.36%
2004-06-01 0 1.490 1.490 1.500 1.490 1.550 3,782,000 5,748,960 1.5201 0.592 0.592 0.596 0.592 0.616 9,521,117 0.6038 -2.61%
2004-05-31 0 1.530 1.520 1.530 1.480 1.540 4,760,000 7,203,400 1.5133 0.608 0.604 0.608 0.588 0.612 11,983,215 0.6011 -0.65%
2004-05-28 0 1.540 1.530 1.540 1.540 1.600 10,290,000 16,141,240 1.5686 0.612 0.608 0.612 0.612 0.636 25,904,891 0.6231 -1.28%
2004-05-27 0 1.560 1.560 1.570 1.520 1.570 9,824,000 15,235,140 1.5508 0.620 0.620 0.624 0.604 0.624 24,731,744 0.6160 4.00%
2004-05-25 0 1.500 1.490 1.500 1.450 1.560 14,602,000 21,957,900 1.5038 0.596 0.592 0.596 0.576 0.620 36,760,274 0.5973 -1.96%
2004-05-24 0 1.530 1.530 1.540 1.400 1.530 20,458,000 29,954,660 1.4642 0.608 0.608 0.612 0.556 0.608 51,502,649 0.5816 10.07%
2004-05-21 0 1.390 1.390 1.400 1.280 1.400 14,174,000 19,252,940 1.3583 0.552 0.552 0.556 0.508 0.556 35,682,791 0.5396 7.75%
2004-05-20 0 1.290 1.280 1.290 1.230 1.320 12,808,000 16,320,060 1.2742 0.512 0.508 0.512 0.489 0.524 32,243,911 0.5061 1.57%
2004-05-19 0 1.270 1.260 1.270 1.210 1.290 14,886,000 18,637,620 1.2520 0.504 0.501 0.504 0.481 0.512 37,475,239 0.4973 8.55%
2004-05-18 0 1.170 1.160 1.170 1.130 1.190 11,366,000 13,225,480 1.1636 0.465 0.461 0.465 0.449 0.473 28,613,702 0.4622 3.54%
2004-05-17 0 1.130 1.120 1.140 1.070 1.190 20,616,000 23,141,140 1.1225 0.449 0.445 0.453 0.425 0.473 51,900,411 0.4459 -5.83%
2004-05-14 0 1.200 1.190 1.200 1.190 1.380 16,970,000 21,283,140 1.2542 0.477 0.473 0.477 0.473 0.548 42,721,671 0.4982 -12.41%
2004-05-13 0 1.370 1.360 1.370 1.350 1.410 6,032,000 8,360,860 1.3861 0.544 0.540 0.544 0.536 0.560 15,185,452 0.5506 -2.84%
2004-05-12 0 1.410 1.410 1.420 1.400 1.440 11,540,000 16,336,060 1.4156 0.560 0.560 0.564 0.556 0.572 29,051,744 0.5623 1.44%
2004-05-11 0 1.390 1.390 1.400 1.360 1.430 13,870,000 19,235,540 1.3868 0.552 0.552 0.556 0.540 0.568 34,917,477 0.5509 -0.71%
2004-05-10 0 1.400 1.380 1.400 1.350 1.460 15,448,000 21,566,800 1.3961 0.556 0.548 0.556 0.536 0.580 38,890,064 0.5546 -7.89%
2004-05-07 0 1.520 1.510 1.520 1.480 1.580 9,384,000 14,420,620 1.5367 0.604 0.600 0.604 0.588 0.628 23,624,052 0.6104 -4.40%
2004-05-06 0 1.590 1.580 1.590 1.560 1.620 13,112,000 20,919,880 1.5955 0.632 0.628 0.632 0.620 0.644 33,009,225 0.6338 2.58%
2004-05-05 0 1.550 1.540 1.550 1.540 1.600 10,743,000 16,733,900 1.5577 0.616 0.612 0.616 0.612 0.636 27,045,310 0.6187 -2.52%
2004-05-04 0 1.590 1.580 1.590 1.570 1.610 20,822,000 33,096,004 1.5895 0.632 0.628 0.632 0.624 0.640 52,419,013 0.6314 1.92%
2004-05-03 0 1.560 1.550 1.560 1.550 1.610 18,906,200 29,855,184 1.5791 0.620 0.616 0.620 0.616 0.640 47,596,020 0.6273 -1.89%
2004-04-30 0 1.590 1.580 1.590 1.530 1.750 40,647,000 64,663,400 1.5909 0.632 0.628 0.632 0.608 0.695 102,328,095 0.6319 -9.14%
2004-04-29 0 1.750 1.730 1.740 1.730 1.890 18,300,000 32,457,260 1.7736 0.695 0.687 0.691 0.687 0.751 46,069,923 0.7045 -10.26%
2004-04-28 0 1.950 1.950 1.960 1.920 1.970 3,566,227 6,961,794 1.9521 0.775 0.775 0.779 0.763 0.783 8,977,913 0.7754 1.56%
2004-04-27 0 1.920 1.920 1.930 1.910 2.050 6,726,000 13,282,780 1.9748 0.763 0.763 0.767 0.759 0.814 16,932,585 0.7845 -2.54%
2004-04-26 0 1.970 1.960 1.970 1.960 2.100 7,830,000 15,567,730 1.9882 0.783 0.779 0.783 0.779 0.834 19,711,885 0.7898 -8.37%
2004-04-23 0 2.150 2.125 2.150 1.980 2.150 16,534,000 34,251,270 2.0716 0.854 0.844 0.854 0.787 0.854 41,624,049 0.8229 10.26%
2004-04-22 0 1.950 1.940 1.950 1.880 2.025 14,390,000 28,007,560 1.9463 0.775 0.771 0.775 0.747 0.804 36,226,568 0.7731 0.00%
2004-04-21 0 1.950 1.950 1.960 1.920 2.075 22,656,000 44,663,080 1.9714 0.775 0.775 0.779 0.763 0.824 57,036,075 0.7831 -7.14%
2004-04-20 0 2.100 2.100 2.125 2.025 2.375 19,642,000 41,980,400 2.1373 0.834 0.834 0.844 0.804 0.943 49,448,384 0.8490 -10.64%
2004-04-19 0 2.350 2.325 2.350 2.325 2.425 4,641,540 10,989,354 2.3676 0.933 0.924 0.933 0.924 0.963 11,684,994 0.9405 -2.08%
2004-04-16 0 2.400 2.375 2.400 2.350 2.425 13,254,000 31,800,392 2.3993 0.953 0.943 0.953 0.933 0.963 33,366,708 0.9531 1.05%
2004-04-15 0 2.375 2.350 2.375 2.300 2.500 18,198,000 43,116,350 2.3693 0.943 0.933 0.943 0.914 0.993 45,813,139 0.9411 -4.04%
2004-04-14 0 2.475 2.450 2.475 2.450 2.600 16,446,000 41,393,250 2.5169 0.983 0.973 0.983 0.973 1.033 41,402,511 0.9998 -4.81%
2004-04-13 0 2.600 2.575 2.600 2.575 2.725 12,866,000 33,639,950 2.6146 1.033 1.023 1.033 1.023 1.082 32,389,925 1.0386 -3.70%
2004-04-08 0 2.700 2.700 2.725 2.675 2.750 25,708,000 69,926,300 2.7200 1.073 1.073 1.082 1.063 1.092 64,719,430 1.0805 0.00%
2004-04-07 0 2.700 2.675 2.700 2.600 2.700 26,056,000 69,181,200 2.6551 1.073 1.063 1.073 1.033 1.073 65,595,514 1.0547 3.85%
2004-04-06 0 2.600 2.575 2.600 2.550 2.675 23,444,000 61,285,000 2.6141 1.033 1.023 1.033 1.013 1.063 59,019,851 1.0384 0.00%
2004-04-02 0 2.600 2.575 2.600 2.525 2.600 10,012,000 25,704,600 2.5674 1.033 1.023 1.033 1.003 1.033 25,205,031 1.0198 1.96%
2004-04-01 0 2.550 2.550 2.575 2.525 2.600 4,400,000 11,247,900 2.5563 1.013 1.013 1.023 1.003 1.033 11,076,921 1.0154 -1.92%
2004-03-31 0 2.600 2.575 2.600 2.550 2.650 7,690,000 19,942,150 2.5933 1.033 1.023 1.033 1.013 1.053 19,359,437 1.0301 -0.95%
2004-03-30 0 2.625 2.600 2.625 2.600 2.650 5,242,000 13,737,050 2.6206 1.043 1.033 1.043 1.033 1.053 13,196,641 1.0410 1.94%
2004-03-29 0 2.575 2.575 2.600 2.575 2.700 4,900,000 12,844,400 2.6213 1.023 1.023 1.033 1.023 1.073 12,335,662 1.0412 -1.90%
2004-03-26 0 2.625 2.625 2.650 2.600 2.750 6,964,000 18,547,350 2.6633 1.043 1.043 1.053 1.033 1.092 17,531,745 1.0579 -1.87%
2004-03-25 0 2.675 2.650 2.675 2.650 2.750 12,778,000 34,482,950 2.6986 1.063 1.053 1.063 1.053 1.092 32,168,386 1.0720 -4.46%
2004-03-24 0 2.800 2.775 2.800 2.525 2.825 44,075,000 120,612,900 2.7365 1.112 1.102 1.112 1.003 1.122 110,958,024 1.0870 9.80%
2004-03-23 0 2.550 2.525 2.550 2.500 2.600 21,356,000 54,594,600 2.5564 1.013 1.003 1.013 0.993 1.033 53,763,348 1.0155 0.00%
2004-03-22 0 2.550 2.525 2.550 2.500 2.675 15,280,000 39,542,350 2.5879 1.013 1.003 1.013 0.993 1.063 38,467,127 1.0280 -6.42%
2004-03-19 0 2.725 2.700 2.725 2.650 2.825 20,205,000 55,195,250 2.7318 1.082 1.073 1.082 1.053 1.122 50,865,726 1.0851 -3.54%
2004-03-18 0 2.825 2.800 2.825 2.800 2.925 16,442,001 46,974,303 2.8570 1.122 1.112 1.122 1.112 1.162 41,392,443 1.1349 -3.42%
2004-03-17 0 2.925 2.900 2.925 2.825 2.925 24,516,000 70,924,050 2.8930 1.162 1.152 1.162 1.122 1.162 61,718,591 1.1492 4.46%
2004-03-16 0 2.800 2.775 2.800 2.725 2.825 8,552,460 23,809,781 2.7840 1.112 1.102 1.112 1.082 1.122 21,530,665 1.1059 0.90%
2004-03-15 0 2.775 2.775 2.800 2.775 2.950 26,368,000 75,140,750 2.8497 1.102 1.102 1.112 1.102 1.172 66,380,968 1.1320 -4.31%
2004-03-12 0 2.900 2.900 2.925 2.550 2.925 49,522,000 136,910,202 2.7646 1.152 1.152 1.162 1.013 1.162 124,670,749 1.0982 4.50%
2004-03-11 0 2.775 2.750 2.775 2.750 2.875 40,934,000 115,449,900 2.8204 1.102 1.092 1.102 1.092 1.142 103,050,613 1.1203 -5.13%
2004-03-10 0 2.925 2.900 2.925 2.875 3.025 60,109,350 175,807,305 2.9248 1.162 1.152 1.162 1.142 1.202 151,324,213 1.1618 -4.10%
2004-03-09 0 3.050 3.050 3.075 3.025 3.200 39,406,900 121,885,855 3.0930 1.212 1.212 1.221 1.202 1.271 99,206,166 1.2286 -4.69%
2004-03-08 0 3.200 3.175 3.200 3.175 3.250 29,288,000 93,784,250 3.2021 1.271 1.261 1.271 1.261 1.291 73,732,016 1.2720 0.79%
2004-03-05 0 3.175 3.175 3.200 3.150 3.275 55,431,000 177,879,825 3.2090 1.261 1.261 1.271 1.251 1.301 139,546,551 1.2747 0.00%
2004-03-04 0 3.175 3.150 3.175 3.125 3.350 63,208,000 203,699,382 3.2227 1.261 1.251 1.261 1.241 1.331 159,125,009 1.2801 -3.79%
2004-03-03 0 3.300 3.275 3.300 3.175 3.350 123,882,000 405,568,509 3.2738 1.311 1.301 1.311 1.261 1.331 311,870,719 1.3004 -2.94%
2004-03-02 0 3.400 3.400 3.425 3.350 3.650 488,805,558 1,728,086,588 3.5353 1.351 1.351 1.360 1.331 1.450 1,230,559,248 1.4043

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