Lingbao Gold Group Company Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03330  2006-01-12    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-10 0 13.13 13.11 13.13 12.52 13.37 25,774,370 332,045,400 12.883 13.13 13.11 13.13 12.52 13.37 25,774,370 12.883 -5.06%
2026-06-09 0 13.83 13.82 13.83 13.62 14.00 11,244,400 155,455,897 13.825 13.83 13.82 13.83 13.62 14.00 11,244,400 13.825 -0.43%
2026-06-08 0 13.89 13.88 13.89 13.50 14.12 25,370,500 352,225,963 13.883 13.89 13.88 13.89 13.50 14.12 25,370,500 13.883 -7.03%
2026-06-05 0 14.94 14.94 14.95 14.66 15.22 10,447,200 155,044,459 14.841 14.94 14.94 14.95 14.66 15.22 10,447,200 14.841 -0.99%
2026-06-04 0 15.09 15.08 15.09 14.95 15.59 20,462,836 309,885,444 15.144 15.09 15.08 15.09 14.95 15.59 20,462,836 15.144 -3.21%
2026-06-03 0 15.59 15.58 15.59 15.21 16.08 16,969,270 265,524,573 15.647 15.59 15.58 15.59 15.21 16.08 16,969,270 15.647 -4.36%
2026-06-02 0 16.30 16.30 16.32 15.38 16.57 28,613,480 455,729,524 15.927 16.30 16.30 16.32 15.38 16.57 28,613,480 15.927 -1.33%
2026-06-01 0 16.52 16.52 16.60 16.14 16.74 10,790,530 178,591,280 16.551 16.52 16.52 16.60 16.14 16.74 10,790,530 16.551 1.60%
2026-05-29 0 16.26 16.25 16.26 16.15 17.36 20,442,169 334,987,701 16.387 16.26 16.25 16.26 16.15 17.36 20,442,169 16.387 -0.61%
2026-05-28 0 16.36 16.36 16.37 15.66 17.50 35,950,059 581,839,787 16.185 16.36 16.36 16.37 15.66 17.50 35,950,059 16.185 -6.73%
2026-05-27 0 17.54 17.52 17.54 17.05 18.58 22,787,200 398,958,829 17.508 17.54 17.52 17.54 17.05 18.58 22,787,200 17.508 -5.19%
2026-05-26 0 18.50 18.46 18.50 18.17 19.17 30,291,360 565,412,907 18.666 18.50 18.46 18.50 18.17 19.17 30,291,360 18.666 -1.23%
2026-05-22 0 18.73 18.73 18.76 18.35 19.00 13,178,800 246,957,143 18.739 18.73 18.73 18.76 18.35 19.00 13,178,800 18.739 0.97%
2026-05-21 0 18.55 18.52 18.55 18.35 19.35 20,155,705 380,290,142 18.868 18.55 18.52 18.55 18.35 19.35 20,155,705 18.868 3.44%
2026-05-20 0 17.99 17.96 17.99 17.41 18.11 20,930,181 370,858,028 17.719 17.93 17.90 17.93 17.35 18.05 20,996,985 17.662 -1.75%
2026-05-19 0 18.31 18.30 18.31 18.21 19.19 12,828,302 236,296,391 18.420 18.25 18.24 18.25 18.15 19.13 12,869,247 18.361 -3.17%
2026-05-18 0 18.91 18.89 18.91 18.59 19.45 30,464,900 573,210,982 18.815 18.85 18.83 18.85 18.53 19.39 30,562,137 18.756 -4.64%
2026-05-15 0 19.83 19.83 19.84 19.39 20.84 21,039,069 418,393,368 19.886 19.77 19.77 19.78 19.33 20.77 21,106,221 19.823 -5.30%
2026-05-14 0 20.94 20.94 20.96 20.38 22.16 23,253,207 486,213,061 20.910 20.87 20.87 20.89 20.32 22.09 23,327,426 20.843 -5.51%
2026-05-13 0 22.16 22.14 22.16 22.08 23.48 15,903,680 359,069,293 22.578 22.09 22.07 22.09 22.01 23.41 15,954,441 22.506 -4.73%
2026-05-12 0 23.26 23.26 23.30 23.18 24.04 12,101,700 285,707,568 23.609 23.19 23.19 23.23 23.11 23.96 12,140,326 23.534 1.75%
2026-05-11 0 22.86 22.84 22.86 22.10 24.56 35,152,300 803,915,015 22.869 22.79 22.77 22.79 22.03 24.48 35,264,498 22.797 -8.71%
2026-05-08 0 25.04 25.02 25.04 22.76 25.36 29,833,335 722,905,247 24.231 24.96 24.94 24.96 22.69 25.28 29,928,556 24.154 8.12%
2026-05-07 0 23.16 23.16 23.18 21.94 23.40 29,679,674 670,330,537 22.586 23.09 23.09 23.11 21.87 23.33 29,774,404 22.514 9.14%
2026-05-06 0 21.22 21.22 21.24 19.91 21.36 23,056,709 477,812,299 20.723 21.15 21.15 21.17 19.85 21.29 23,130,300 20.657 8.21%
2026-05-05 0 19.61 19.60 19.61 19.30 19.82 7,359,057 143,363,659 19.481 19.55 19.54 19.55 19.24 19.76 7,382,545 19.419 -2.24%
2026-05-04 0 20.06 20.06 20.08 20.02 21.12 4,781,228 97,219,904 20.334 20.00 20.00 20.02 19.96 21.05 4,796,489 20.269 -3.19%
2026-04-30 0 20.72 20.70 20.72 20.00 21.58 33,970,490 693,276,357 20.408 20.65 20.63 20.65 19.94 21.51 34,078,916 20.343 -4.69%
2026-04-29 0 21.74 21.74 21.76 19.60 22.22 27,305,100 576,197,294 21.102 21.67 21.67 21.69 19.54 22.15 27,392,251 21.035 6.88%
2026-04-28 0 20.34 20.32 20.34 20.10 21.96 28,132,887 581,194,551 20.659 20.28 20.26 20.28 20.04 21.89 28,222,680 20.593 -6.95%
2026-04-27 0 21.86 21.86 21.90 21.72 22.76 10,924,984 240,612,142 22.024 21.79 21.79 21.83 21.65 22.69 10,959,854 21.954 -3.95%
2026-04-24 0 22.76 22.74 22.76 22.00 22.88 15,019,188 336,987,889 22.437 22.69 22.67 22.69 21.93 22.81 15,067,126 22.366 -0.52%
2026-04-23 0 22.88 22.88 22.90 22.10 24.36 33,298,520 755,493,282 22.688 22.81 22.81 22.83 22.03 24.28 33,404,801 22.616 -5.69%
2026-04-22 0 24.26 24.26 24.30 23.92 26.12 25,857,500 640,513,555 24.771 24.18 24.18 24.22 23.84 26.04 25,940,031 24.692 -4.94%
2026-04-21 0 25.52 25.50 25.52 24.38 25.58 13,378,686 336,363,378 25.142 25.44 25.42 25.44 24.30 25.50 13,421,387 25.062 1.67%
2026-04-20 0 25.10 25.10 25.12 24.66 25.80 14,828,600 373,328,322 25.176 25.02 25.02 25.04 24.58 25.72 14,875,929 25.096 -0.95%
2026-04-17 0 25.34 25.30 25.34 25.10 26.30 19,738,925 503,705,453 25.518 25.26 25.22 25.26 25.02 26.22 19,801,927 25.437 -4.59%
2026-04-16 0 26.56 26.52 26.56 26.30 27.16 10,013,019 266,899,663 26.655 26.48 26.44 26.48 26.22 27.07 10,044,978 26.570 -0.08%
2026-04-15 0 26.58 26.54 26.58 26.50 27.86 17,693,200 477,983,184 27.015 26.50 26.46 26.50 26.42 27.77 17,749,672 26.929 0.00%
2026-04-14 0 26.58 26.56 26.58 26.04 28.08 57,721,900 1,522,236,685 26.372 26.50 26.48 26.50 25.96 27.99 57,906,134 26.288 -2.99%
2026-04-13 0 27.40 27.38 27.40 26.82 27.76 12,911,923 352,085,966 27.268 27.31 27.29 27.31 26.73 27.67 12,953,135 27.182 -1.08%
2026-04-10 0 27.70 27.68 27.70 27.48 29.20 13,472,350 376,410,470 27.939 27.61 27.59 27.61 27.39 29.11 13,515,350 27.851 -1.35%
2026-04-09 0 28.08 28.08 28.10 28.04 29.48 11,152,545 319,013,373 28.605 27.99 27.99 28.01 27.95 29.39 11,188,141 28.514 -5.84%
2026-04-08 0 29.82 29.80 29.82 28.90 30.60 27,258,154 811,866,072 29.784 29.73 29.71 29.73 28.81 30.50 27,345,155 29.690 9.31%
2026-04-02 0 27.28 27.26 27.28 26.76 28.48 23,356,932 640,235,405 27.411 27.19 27.17 27.19 26.67 28.39 23,431,482 27.324 -4.28%
2026-04-01 0 28.50 28.48 28.50 27.06 29.26 31,936,000 899,222,444 28.157 28.41 28.39 28.41 26.97 29.17 32,037,932 28.067 10.47%
2026-03-31 0 25.80 25.78 25.80 25.72 28.40 18,543,819 499,230,269 26.922 25.72 25.70 25.72 25.64 28.31 18,603,006 26.836 -5.15%
2026-03-30 0 27.20 27.16 27.20 24.86 27.64 29,152,217 773,588,969 26.536 27.11 27.07 27.11 24.78 27.55 29,245,264 26.452 7.26%
2026-03-27 0 25.36 25.36 25.38 23.14 25.52 25,869,953 643,954,424 24.892 25.28 25.28 25.30 23.07 25.44 25,952,524 24.813 5.58%
2026-03-26 0 24.02 24.02 24.08 23.92 25.20 13,017,462 318,763,430 24.487 23.94 23.94 24.00 23.84 25.12 13,059,011 24.409 -4.23%
2026-03-25 0 25.08 25.02 25.08 24.50 25.98 23,593,193 596,071,415 25.265 25.00 24.94 25.00 24.42 25.90 23,668,497 25.184 6.09%
2026-03-24 0 23.64 23.60 23.64 21.10 24.24 34,584,748 784,952,348 22.696 23.56 23.52 23.56 21.03 24.16 34,695,134 22.624 9.95%
2026-03-23 0 21.50 21.48 21.50 20.16 22.90 53,388,192 1,147,409,798 21.492 21.43 21.41 21.43 20.10 22.83 53,558,594 21.423 -12.39%
2026-03-20 0 24.54 24.38 24.54 23.80 25.68 57,885,077 1,423,425,717 24.591 24.46 24.30 24.46 23.72 25.60 58,069,832 24.512 4.34%
2026-03-19 0 23.52 23.52 23.54 23.16 26.32 40,847,800 1,015,422,952 24.859 23.45 23.45 23.47 23.09 26.24 40,978,176 24.780 -14.47%
2026-03-18 0 27.50 27.50 27.52 26.34 28.16 21,065,300 575,203,894 27.306 27.41 27.41 27.43 26.26 28.07 21,132,535 27.219 3.62%
2026-03-17 0 26.54 26.54 26.56 25.86 27.94 13,892,272 374,980,999 26.992 26.46 26.46 26.48 25.78 27.85 13,936,613 26.906 1.22%
2026-03-16 0 26.22 26.22 26.24 24.80 26.80 34,450,624 889,418,103 25.817 26.14 26.14 26.16 24.72 26.71 34,560,582 25.735 -2.89%
2026-03-13 0 27.00 26.98 27.00 26.76 29.12 29,167,440 809,580,951 27.756 26.91 26.89 26.91 26.67 29.03 29,260,535 27.668 -5.06%
2026-03-12 0 28.44 28.44 28.50 28.08 30.16 28,443,824 817,802,035 28.751 28.35 28.35 28.41 27.99 30.06 28,534,610 28.660 -3.27%
2026-03-11 0 29.40 29.38 29.40 29.28 31.20 16,351,600 493,190,800 30.162 29.31 29.29 29.31 29.19 31.10 16,403,790 30.066 -0.74%
2026-03-10 0 29.62 29.62 29.66 26.98 29.96 27,282,456 788,302,064 28.894 29.53 29.53 29.57 26.89 29.86 27,369,535 28.802 6.78%
2026-03-09 0 27.74 27.74 27.76 22.78 28.58 80,141,322 2,092,921,882 26.115 27.65 27.65 27.67 22.71 28.49 80,397,114 26.032 15.01%
2026-03-06 0 24.12 24.12 24.36 22.98 24.80 8,993,324 216,045,911 24.023 24.04 24.04 24.28 22.91 24.72 9,022,028 23.946 1.77%
2026-03-05 0 23.70 23.70 23.72 22.90 24.74 7,739,800 182,977,760 23.641 23.62 23.62 23.64 22.83 24.66 7,764,504 23.566 -1.33%
2026-03-04 0 24.02 24.02 24.06 23.70 25.00 9,214,191 223,385,749 24.244 23.94 23.94 23.98 23.62 24.92 9,243,600 24.167 -4.68%
2026-03-03 0 25.20 25.20 25.22 25.20 27.46 7,655,368 198,758,109 25.963 25.12 25.12 25.14 25.12 27.37 7,679,802 25.881 -7.76%
2026-03-02 0 27.32 27.22 27.32 25.90 28.06 10,736,300 288,085,033 26.833 27.23 27.13 27.23 25.82 27.97 10,770,568 26.747 1.56%
2026-02-27 0 26.90 26.90 26.94 26.90 28.00 4,982,040 135,513,726 27.200 26.81 26.81 26.85 26.81 27.91 4,997,941 27.114 -2.04%
2026-02-26 0 27.46 27.46 27.52 27.32 28.88 6,487,300 180,982,476 27.898 27.37 27.37 27.43 27.23 28.79 6,508,006 27.809 -1.79%
2026-02-25 0 27.96 27.96 28.00 26.18 28.30 10,888,100 300,951,275 27.640 27.87 27.87 27.91 26.10 28.21 10,922,852 27.552 7.21%
2026-02-24 0 26.08 26.06 26.08 25.40 26.18 7,143,255 184,347,654 25.807 26.00 25.98 26.00 25.32 26.10 7,166,055 25.725 2.03%
2026-02-23 0 25.56 25.52 25.56 24.96 26.08 12,410,010 318,075,597 25.631 25.48 25.44 25.48 24.88 26.00 12,449,620 25.549 6.23%
2026-02-20 0 24.06 24.06 24.12 24.04 25.46 9,328,500 228,207,355 24.463 23.98 23.98 24.04 23.96 25.38 9,358,274 24.386 -3.37%
2026-02-16 0 24.90 24.90 24.94 24.48 25.70 4,818,000 121,452,141 25.208 24.82 24.82 24.86 24.40 25.62 4,833,378 25.128 4.80%
2026-02-13 0 23.76 23.62 23.76 23.36 24.18 7,189,352 170,548,457 23.722 23.68 23.54 23.68 23.29 24.10 7,212,299 23.647 -3.96%
2026-02-12 0 24.74 24.70 24.74 24.50 25.50 5,111,126 127,296,991 24.906 24.66 24.62 24.66 24.42 25.42 5,127,439 24.827 -2.21%
2026-02-11 0 25.30 25.10 25.30 23.48 25.46 15,159,250 379,048,505 25.004 25.22 25.02 25.22 23.41 25.38 15,207,635 24.925 7.75%
2026-02-10 0 23.48 23.42 23.48 22.20 23.50 8,709,346 201,354,499 23.119 23.41 23.35 23.41 22.13 23.43 8,737,144 23.046 4.45%
2026-02-09 0 22.48 22.44 22.48 21.48 22.66 6,063,054 134,516,051 22.186 22.41 22.37 22.41 21.41 22.59 6,082,406 22.116 4.95%
2026-02-06 0 21.42 21.30 21.42 20.36 21.82 5,480,541 117,235,831 21.391 21.35 21.23 21.35 20.30 21.75 5,498,034 21.323 -2.19%
2026-02-05 0 21.90 21.80 21.90 21.34 22.62 6,739,000 147,000,473 21.813 21.83 21.73 21.83 21.27 22.55 6,760,509 21.744 -4.37%
2026-02-04 0 22.90 22.72 22.90 22.24 23.40 8,459,000 192,298,005 22.733 22.83 22.65 22.83 22.17 23.33 8,485,999 22.661 2.05%
2026-02-03 0 22.44 22.40 22.44 21.50 22.62 11,726,200 258,841,135 22.074 22.37 22.33 22.37 21.43 22.55 11,763,627 22.004 5.85%
2026-02-02 0 21.20 21.16 21.20 19.70 22.10 27,782,277 584,075,800 21.023 21.13 21.09 21.13 19.64 22.03 27,870,951 20.956 -8.70%
2026-01-30 0 23.22 23.18 23.22 22.86 24.60 20,062,175 473,189,340 23.586 23.15 23.11 23.15 22.79 24.52 20,126,209 23.511 -8.15%
2026-01-29 0 25.28 25.18 25.28 24.60 26.90 16,605,883 420,543,748 25.325 25.20 25.10 25.20 24.52 26.81 16,658,885 25.244 -2.62%
2026-01-28 0 25.96 25.94 25.96 25.34 26.36 11,878,750 307,738,894 25.907 25.88 25.86 25.88 25.26 26.28 11,916,664 25.824 3.51%
2026-01-27 0 25.08 25.02 25.08 24.40 25.56 10,379,000 260,859,732 25.133 25.00 24.94 25.00 24.32 25.48 10,412,127 25.053 -0.87%
2026-01-26 0 25.30 25.20 25.30 25.02 25.86 18,350,700 463,783,804 25.273 25.22 25.12 25.22 24.94 25.78 18,409,271 25.193 4.12%
2026-01-23 0 24.30 24.24 24.32 24.00 24.96 7,666,180 186,085,161 24.274 24.22 24.16 24.24 23.92 24.88 7,690,649 24.196 1.67%
2026-01-22 0 23.90 23.82 23.90 23.26 24.06 6,973,366 165,608,745 23.749 23.82 23.74 23.82 23.19 23.98 6,995,623 23.673 -3.16%
2026-01-21 0 24.68 24.64 24.68 23.44 25.20 25,410,990 625,557,759 24.618 24.60 24.56 24.60 23.37 25.12 25,492,096 24.539 8.34%
2026-01-20 0 22.78 22.74 22.78 21.22 22.78 7,957,298 176,250,290 22.150 22.71 22.67 22.71 21.15 22.71 7,982,696 22.079 1.88%
2026-01-19 0 22.36 22.34 22.36 22.20 22.88 8,265,000 186,055,060 22.511 22.29 22.27 22.29 22.13 22.81 8,291,380 22.440 -0.18%
2026-01-16 0 22.40 22.26 22.40 21.92 22.86 8,239,389 183,889,026 22.318 22.33 22.19 22.33 21.85 22.79 8,265,687 22.247 -0.88%
2026-01-15 0 22.60 22.52 22.60 21.78 22.70 11,833,169 263,660,140 22.281 22.53 22.45 22.53 21.71 22.63 11,870,938 22.211 1.53%
2026-01-14 0 22.26 22.20 22.26 21.18 22.28 13,113,957 284,766,135 21.715 22.19 22.13 22.19 21.11 22.21 13,155,814 21.646 5.00%
2026-01-13 0 21.20 21.18 21.20 20.36 21.96 15,598,658 332,167,370 21.295 21.13 21.11 21.13 20.30 21.89 15,648,445 21.227 3.62%
2026-01-12 0 20.46 20.44 20.46 20.02 20.90 11,464,338 233,633,604 20.379 20.39 20.37 20.39 19.96 20.83 11,500,929 20.314 4.92%
2026-01-09 0 19.50 19.49 19.50 18.42 19.50 8,827,684 169,529,364 19.204 19.44 19.43 19.44 18.36 19.44 8,855,860 19.143 3.07%
2026-01-08 0 18.92 18.89 18.92 18.50 19.36 6,246,750 117,707,896 18.843 18.86 18.83 18.86 18.44 19.30 6,266,688 18.783 -0.42%
2026-01-07 0 19.00 18.99 19.00 18.42 19.28 5,537,800 104,672,585 18.901 18.94 18.93 18.94 18.36 19.22 5,555,475 18.841 0.53%
2026-01-06 0 18.90 18.89 18.90 18.85 19.72 7,648,000 147,636,630 19.304 18.84 18.83 18.84 18.79 19.66 7,672,411 19.243 -1.05%
2026-01-05 0 19.10 19.10 19.13 18.83 19.33 4,916,369 93,520,873 19.022 19.04 19.04 19.07 18.77 19.27 4,932,061 18.962 1.17%
2026-01-02 0 18.88 18.88 18.89 17.38 18.90 5,149,788 94,635,673 18.377 18.82 18.82 18.83 17.32 18.84 5,166,225 18.318 5.42%
2025-12-31 0 17.91 17.87 17.91 17.62 18.10 3,610,000 64,423,974 17.846 17.85 17.81 17.85 17.56 18.04 3,621,522 17.789 -0.50%
2025-12-30 0 18.00 17.99 18.00 17.46 18.40 5,695,452 102,750,698 18.041 17.94 17.93 17.94 17.40 18.34 5,713,630 17.983 -0.88%
2025-12-29 0 18.16 18.10 18.16 18.06 19.20 6,402,704 119,330,300 18.637 18.10 18.04 18.10 18.00 19.14 6,423,140 18.578 -4.27%
2025-12-24 0 18.97 18.83 18.97 18.60 19.66 4,204,145 79,714,848 18.961 18.91 18.77 18.91 18.54 19.60 4,217,564 18.901 -0.16%
2025-12-23 0 19.00 18.96 19.00 18.80 19.68 8,162,456 156,533,625 19.177 18.94 18.90 18.94 18.74 19.62 8,188,509 19.116 0.53%
2025-12-22 0 18.90 18.85 18.90 17.92 19.18 9,236,299 173,840,462 18.821 18.84 18.79 18.84 17.86 19.12 9,265,779 18.762 6.60%
2025-12-19 0 17.73 17.73 17.79 17.29 17.80 3,378,101 59,610,185 17.646 17.67 17.67 17.73 17.23 17.74 3,388,883 17.590 -0.78%
2025-12-18 0 17.87 17.86 17.87 17.58 17.92 2,859,459 50,713,019 17.735 17.81 17.80 17.81 17.52 17.86 2,868,586 17.679 -0.33%
2025-12-17 0 17.93 17.91 17.93 17.47 18.12 3,405,008 60,759,489 17.844 17.87 17.85 17.87 17.41 18.06 3,415,876 17.787 2.05%
2025-12-16 0 17.57 17.55 17.57 16.91 18.28 7,161,400 124,754,613 17.420 17.51 17.49 17.51 16.86 18.22 7,184,257 17.365 -3.94%
2025-12-15 0 18.29 18.28 18.29 17.60 18.43 5,024,000 90,824,420 18.078 18.23 18.22 18.23 17.54 18.37 5,040,035 18.021 2.93%
2025-12-12 0 17.77 17.77 17.98 17.64 18.60 6,425,566 114,737,847 17.856 17.71 17.71 17.92 17.58 18.54 6,446,075 17.800 -1.17%
2025-12-11 0 17.98 17.98 17.99 17.50 19.01 9,570,200 173,379,069 18.117 17.92 17.92 17.93 17.44 18.95 9,600,746 18.059 -2.60%
2025-12-10 0 18.46 18.42 18.47 16.84 18.86 21,648,927 392,667,627 18.138 18.40 18.36 18.41 16.79 18.80 21,718,025 18.080 9.36%
2025-12-09 0 16.88 16.82 16.88 16.41 17.16 5,570,306 93,219,059 16.735 16.83 16.77 16.83 16.36 17.11 5,588,085 16.682 -0.24%
2025-12-08 0 16.92 16.91 16.92 16.66 17.22 4,068,612 68,545,738 16.847 16.87 16.86 16.87 16.61 17.17 4,081,598 16.794 -1.63%
2025-12-05 0 17.20 17.18 17.21 16.66 17.39 5,059,000 86,922,375 17.182 17.15 17.13 17.16 16.61 17.33 5,075,147 17.127 2.63%
2025-12-04 0 16.76 16.73 16.76 16.52 17.30 5,481,000 92,248,755 16.831 16.71 16.68 16.71 16.47 17.24 5,498,494 16.777 0.12%
2025-12-03 0 16.74 16.71 16.74 16.50 17.00 4,684,030 78,400,246 16.738 16.69 16.66 16.69 16.45 16.95 4,698,980 16.685 0.42%
2025-12-02 0 16.67 16.61 16.67 16.50 17.11 5,085,000 84,515,590 16.621 16.62 16.56 16.62 16.45 17.06 5,101,230 16.568 -2.34%
2025-12-01 0 17.07 17.06 17.07 16.66 17.65 8,788,543 151,241,165 17.209 17.02 17.01 17.02 16.61 17.59 8,816,594 17.154 4.21%
2025-11-28 0 16.38 16.33 16.38 15.81 16.45 9,922,030 161,364,428 16.263 16.33 16.28 16.33 15.76 16.40 9,953,699 16.212 4.60%
2025-11-27 0 15.66 15.51 15.66 15.25 15.88 4,999,000 77,632,810 15.530 15.61 15.46 15.61 15.20 15.83 5,014,956 15.480 1.95%
2025-11-26 0 15.36 15.35 15.36 15.20 15.58 4,507,000 69,426,014 15.404 15.31 15.30 15.31 15.15 15.53 4,521,385 15.355 0.52%
2025-11-25 0 15.28 15.26 15.28 15.07 16.04 11,558,176 177,623,682 15.368 15.23 15.21 15.23 15.02 15.99 11,595,067 15.319 -0.59%
2025-11-24 0 15.37 15.36 15.37 14.90 15.54 6,110,684 92,998,093 15.219 15.32 15.31 15.32 14.85 15.49 6,130,188 15.171 3.36%
2025-11-21 0 14.87 14.81 14.87 14.74 15.55 7,158,059 107,300,240 14.990 14.82 14.76 14.82 14.69 15.50 7,180,906 14.942 -5.47%
2025-11-20 0 15.73 15.70 15.73 15.50 16.40 3,345,000 52,699,800 15.755 15.68 15.65 15.68 15.45 16.35 3,355,676 15.705 -2.60%
2025-11-19 0 16.15 16.14 16.15 15.35 16.27 5,807,400 91,994,151 15.841 16.10 16.09 16.10 15.30 16.22 5,825,936 15.790 5.62%
2025-11-18 0 15.29 15.26 15.29 15.12 16.78 9,327,040 145,238,152 15.572 15.24 15.21 15.24 15.07 16.73 9,356,810 15.522 -8.88%
2025-11-17 0 16.78 16.71 16.78 16.60 17.07 3,511,000 58,930,391 16.785 16.73 16.66 16.73 16.55 17.02 3,522,206 16.731 -2.33%
2025-11-14 0 17.18 17.18 17.19 17.06 17.79 4,300,000 74,412,815 17.305 17.13 17.13 17.14 17.01 17.73 4,313,725 17.250 -3.54%
2025-11-13 0 17.81 17.81 17.82 17.44 18.00 4,778,170 84,700,970 17.727 17.75 17.75 17.76 17.38 17.94 4,793,421 17.670 4.64%
2025-11-12 0 17.02 16.93 17.02 16.68 17.52 3,867,318 65,968,471 17.058 16.97 16.88 16.97 16.63 17.46 3,879,662 17.004 -2.46%
2025-11-11 0 17.45 17.41 17.45 17.27 18.10 6,180,000 108,497,909 17.556 17.39 17.35 17.39 17.22 18.04 6,199,725 17.500 0.17%
2025-11-10 0 17.42 17.42 17.46 16.61 17.66 7,122,090 122,702,060 17.228 17.36 17.36 17.40 16.56 17.60 7,144,822 17.174 5.90%
2025-11-07 0 16.45 16.45 16.50 16.07 16.58 3,259,684 53,608,684 16.446 16.40 16.40 16.45 16.02 16.53 3,270,088 16.394 -0.06%
2025-11-06 0 16.46 16.45 16.51 15.50 16.61 5,930,113 95,898,405 16.171 16.41 16.40 16.46 15.45 16.56 5,949,040 16.120 6.19%
2025-11-05 0 15.50 15.50 15.51 15.12 15.75 8,574,684 132,031,096 15.398 15.45 15.45 15.46 15.07 15.70 8,602,052 15.349 -0.39%
2025-11-04 0 15.56 15.55 15.56 15.24 16.57 10,283,200 161,139,952 15.670 15.51 15.50 15.51 15.19 16.52 10,316,021 15.620 -6.32%
2025-11-03 0 16.61 16.55 16.61 15.81 16.80 7,925,548 129,507,876 16.341 16.56 16.50 16.56 15.76 16.75 7,950,844 16.289 1.65%
2025-10-31 0 16.34 16.30 16.34 16.10 16.78 6,368,681 104,309,188 16.378 16.29 16.25 16.29 16.05 16.73 6,389,008 16.326 -0.55%
2025-10-30 0 16.43 16.43 16.45 15.72 16.97 14,314,640 233,010,340 16.278 16.38 16.38 16.40 15.67 16.92 14,360,329 16.226 4.19%
2025-10-28 0 15.77 15.77 15.78 15.70 16.68 9,035,334 144,883,948 16.035 15.72 15.72 15.73 15.65 16.63 9,064,173 15.984 -5.74%
2025-10-27 0 16.73 16.71 16.73 16.41 16.94 4,279,300 71,454,939 16.698 16.68 16.66 16.68 16.36 16.89 4,292,958 16.645 1.46%
2025-10-24 0 16.49 16.46 16.49 16.34 17.43 8,217,567 137,146,272 16.689 16.44 16.41 16.44 16.29 17.37 8,243,795 16.636 -2.08%
2025-10-23 0 16.84 16.81 16.84 16.28 17.12 9,275,100 154,557,216 16.664 16.79 16.76 16.79 16.23 17.07 9,304,704 16.611 -2.38%
2025-10-22 0 17.25 17.21 17.25 16.40 17.53 13,978,000 238,554,578 17.066 17.20 17.16 17.20 16.35 17.47 14,022,614 17.012 -4.75%
2025-10-21 0 18.11 18.07 18.11 17.95 19.47 7,803,868 145,193,352 18.605 18.05 18.01 18.05 17.89 19.41 7,828,776 18.546 -3.72%
2025-10-20 0 18.81 18.80 18.81 18.40 19.33 8,561,164 160,850,368 18.788 18.75 18.74 18.75 18.34 19.27 8,588,489 18.729 -3.44%
2025-10-17 0 19.48 19.41 19.48 18.94 21.26 17,902,134 350,303,464 19.568 19.42 19.35 19.42 18.88 21.19 17,959,273 19.505 -2.99%
2025-10-16 0 20.08 20.08 20.10 19.81 21.00 5,844,044 118,899,613 20.345 20.02 20.02 20.04 19.75 20.93 5,862,697 20.281 -2.05%
2025-10-15 0 20.50 20.36 20.50 19.28 20.56 10,259,264 205,794,737 20.059 20.43 20.30 20.43 19.22 20.49 10,292,009 19.996 4.75%
2025-10-14 0 19.57 19.57 19.58 19.36 21.48 21,310,667 437,199,995 20.516 19.51 19.51 19.52 19.30 21.41 21,378,685 20.450 -1.95%
2025-10-13 0 19.96 19.96 19.97 18.38 20.00 10,724,716 207,214,042 19.321 19.90 19.90 19.91 18.32 19.94 10,758,947 19.260 6.06%
2025-10-10 0 18.82 18.80 18.82 18.70 19.81 16,123,975 306,019,861 18.979 18.76 18.74 18.76 18.64 19.75 16,175,439 18.919 -5.90%
2025-10-09 0 20.00 19.99 20.00 19.94 20.90 10,236,000 207,915,779 20.312 19.94 19.93 19.94 19.88 20.83 10,268,671 20.248 -2.91%
2025-10-08 0 20.60 20.60 20.66 19.70 21.10 11,689,376 239,651,462 20.502 20.53 20.53 20.59 19.64 21.03 11,726,686 20.436 3.00%
2025-10-06 0 20.00 19.97 20.00 19.88 20.76 6,458,536 129,599,871 20.066 19.94 19.91 19.94 19.82 20.69 6,479,150 20.003 1.52%
2025-10-03 0 19.70 19.69 19.70 19.67 20.26 7,258,980 144,239,727 19.871 19.64 19.63 19.64 19.61 20.20 7,282,149 19.807 -3.53%
2025-10-02 0 20.42 20.42 20.46 18.55 20.64 10,511,429 209,812,181 19.960 20.36 20.36 20.39 18.49 20.57 10,544,979 19.897 10.68%
2025-09-30 0 18.45 18.36 18.45 18.15 19.22 10,239,601 190,233,046 18.578 18.39 18.30 18.39 18.09 19.16 10,272,283 18.519 0.27%
2025-09-29 0 18.40 18.38 18.40 17.29 18.57 11,081,363 199,790,904 18.029 18.34 18.32 18.34 17.23 18.51 11,116,732 17.972 5.14%
2025-09-26 0 17.50 17.49 17.50 17.12 17.88 6,126,004 107,422,707 17.536 17.44 17.43 17.44 17.07 17.82 6,145,557 17.480 1.33%
2025-09-25 0 17.27 17.18 17.27 17.10 17.68 3,939,000 68,139,471 17.299 17.22 17.13 17.22 17.05 17.62 3,951,572 17.244 -1.65%
2025-09-24 0 17.56 17.54 17.56 17.17 17.78 5,478,181 95,463,666 17.426 17.50 17.48 17.50 17.12 17.72 5,495,666 17.371 -0.06%
2025-09-23 0 17.57 17.54 17.57 17.30 18.17 8,025,837 141,565,291 17.639 17.51 17.48 17.51 17.24 18.11 8,051,454 17.583 -0.73%
2025-09-22 0 17.70 17.69 17.70 16.87 17.75 8,406,330 146,046,999 17.373 17.64 17.63 17.64 16.82 17.69 8,433,161 17.318 7.53%
2025-09-19 0 16.46 16.40 16.46 15.73 16.62 9,097,846 148,804,690 16.356 16.41 16.35 16.41 15.68 16.57 9,126,884 16.304 3.98%
2025-09-18 0 16.01 16.00 16.01 15.82 16.49 6,977,587 112,158,171 16.074 15.78 15.77 15.78 15.59 16.25 7,079,307 15.843 0.76%
2025-09-17 0 15.89 15.87 15.90 15.64 16.45 15,387,020 243,849,653 15.848 15.66 15.64 15.67 15.42 16.21 15,611,333 15.620 -4.91%
2025-09-16 0 16.71 16.65 16.71 16.15 18.00 14,824,157 248,389,722 16.756 16.47 16.41 16.47 15.92 17.74 15,040,265 16.515 -3.63%
2025-09-15 0 17.34 17.30 17.34 17.04 18.31 12,266,553 215,973,059 17.607 17.09 17.05 17.09 16.80 18.05 12,445,376 17.354 -4.62%
2025-09-12 0 18.18 18.18 18.33 16.84 18.42 12,906,300 231,940,204 17.971 17.92 17.92 18.07 16.60 18.16 13,094,449 17.713 7.07%
2025-09-11 0 16.98 16.96 16.98 16.74 17.33 5,134,066 87,171,053 16.979 16.74 16.72 16.74 16.50 17.08 5,208,911 16.735 -1.51%
2025-09-10 0 17.24 17.12 17.24 16.13 17.33 8,460,136 143,279,129 16.936 16.99 16.87 16.99 15.90 17.08 8,583,469 16.692 0.41%
2025-09-09 0 17.17 17.07 17.17 16.24 17.78 20,346,500 349,936,813 17.199 16.92 16.82 16.92 16.01 17.52 20,643,113 16.952 6.18%
2025-09-08 0 16.17 16.16 16.17 15.82 16.65 11,222,150 182,169,861 16.233 15.94 15.93 15.94 15.59 16.41 11,385,748 16.000 1.32%
2025-09-05 0 15.96 15.95 15.96 15.40 16.34 9,602,900 154,112,171 16.049 15.73 15.72 15.73 15.18 16.11 9,742,892 15.818 3.91%
2025-09-04 0 15.36 15.34 15.36 15.25 16.78 13,795,195 215,847,915 15.647 15.14 15.12 15.14 15.03 16.54 13,996,303 15.422 -7.19%
2025-09-03 0 16.55 16.50 16.55 16.04 16.99 15,495,499 253,273,608 16.345 16.31 16.26 16.31 15.81 16.75 15,721,394 16.110 6.09%
2025-09-02 0 15.60 15.50 15.60 15.29 16.02 16,069,446 251,864,502 15.674 15.38 15.28 15.38 15.07 15.79 16,303,708 15.448 1.63%
2025-09-01 0 15.35 15.35 15.36 14.32 15.60 15,526,800 236,474,695 15.230 15.13 15.13 15.14 14.11 15.38 15,753,151 15.011 8.17%
2025-08-29 0 14.19 14.19 14.20 12.45 14.40 24,489,700 335,568,087 13.702 13.99 13.99 14.00 12.27 14.19 24,846,713 13.506 15.46%
2025-08-28 0 12.29 12.24 12.29 11.95 12.46 6,412,000 78,136,680 12.186 12.11 12.06 12.11 11.78 12.28 6,505,475 12.011 1.40%
2025-08-27 0 12.12 12.07 12.12 12.00 12.65 8,459,200 104,390,127 12.340 11.95 11.90 11.95 11.83 12.47 8,582,519 12.163 -3.73%
2025-08-26 0 12.59 12.58 12.59 11.51 12.68 20,093,869 245,731,381 12.229 12.41 12.40 12.41 11.34 12.50 20,386,799 12.053 9.29%
2025-08-25 0 11.52 11.51 11.52 11.10 11.56 11,149,500 126,247,561 11.323 11.35 11.34 11.35 10.94 11.39 11,312,039 11.160 5.21%
2025-08-22 0 10.95 10.92 10.95 10.91 11.21 4,818,400 52,956,623 10.990 10.79 10.76 10.79 10.75 11.05 4,888,643 10.833 -0.99%
2025-08-21 0 11.06 11.04 11.06 11.00 11.29 4,125,000 45,921,850 11.133 10.90 10.88 10.90 10.84 11.13 4,185,135 10.973 0.45%
2025-08-20 0 11.01 10.99 11.01 10.77 11.09 3,260,000 35,714,510 10.955 10.85 10.83 10.85 10.62 10.93 3,307,525 10.798 -1.17%
2025-08-19 0 11.14 11.14 11.15 11.02 11.52 6,401,400 71,476,865 11.166 10.98 10.98 10.99 10.86 11.35 6,494,720 11.005 -3.13%
2025-08-18 0 11.50 11.50 11.52 11.39 11.78 4,070,000 47,082,650 11.568 11.33 11.33 11.35 11.23 11.61 4,129,333 11.402 -0.86%
2025-08-15 0 11.60 11.60 11.61 11.52 11.88 4,250,601 49,557,461 11.659 11.43 11.43 11.44 11.35 11.71 4,312,567 11.491 -2.19%
2025-08-14 0 11.86 11.81 11.86 11.60 11.95 3,841,900 45,257,180 11.780 11.69 11.64 11.69 11.43 11.78 3,897,908 11.611 1.63%
2025-08-13 0 11.67 11.67 11.70 11.31 11.75 5,442,050 63,166,015 11.607 11.50 11.50 11.53 11.15 11.58 5,521,385 11.440 3.83%
2025-08-12 0 11.24 11.21 11.24 11.07 11.38 4,191,247 47,043,826 11.224 11.08 11.05 11.08 10.91 11.22 4,252,347 11.063 -0.97%
2025-08-11 0 11.35 11.32 11.35 11.13 11.64 10,341,900 117,809,515 11.391 11.19 11.16 11.19 10.97 11.47 10,492,665 11.228 -2.07%
2025-08-08 0 11.59 11.58 11.59 11.18 11.75 13,601,500 156,177,275 11.482 11.42 11.41 11.42 11.02 11.58 13,799,784 11.317 3.02%
2025-08-07 0 11.25 11.21 11.25 10.58 11.25 16,228,000 177,717,474 10.951 11.09 11.05 11.09 10.43 11.09 16,464,573 10.794 5.14%
2025-08-06 0 10.70 10.64 10.70 10.43 10.98 9,297,301 99,484,894 10.700 10.55 10.49 10.55 10.28 10.82 9,432,838 10.547 0.38%
2025-08-05 0 10.66 10.60 10.66 10.54 10.96 10,434,000 111,710,780 10.706 10.51 10.45 10.51 10.39 10.80 10,586,108 10.553 1.04%
2025-08-04 0 10.55 10.52 10.55 10.34 10.84 15,064,000 159,150,635 10.565 10.40 10.37 10.40 10.19 10.68 15,283,604 10.413 4.87%
2025-08-01 0 10.06 10.02 10.06 9.910 10.30 5,545,200 55,594,604 10.026 9.915 9.876 9.915 9.768 10.15 5,626,038 9.8817 -1.18%
2025-07-31 0 10.18 10.18 10.20 9.980 10.40 11,785,641 119,555,514 10.144 10.03 10.03 10.05 9.837 10.25 11,957,453 9.9984 -4.32%
2025-07-30 0 10.64 10.64 10.66 10.14 10.80 10,894,000 114,885,080 10.546 10.49 10.49 10.51 9.994 10.64 11,052,814 10.394 4.11%
2025-07-29 0 10.22 10.22 10.24 10.00 10.34 7,689,000 78,304,180 10.184 10.07 10.07 10.09 9.856 10.19 7,801,091 10.038 -1.73%
2025-07-28 0 10.40 10.40 10.42 10.30 10.80 6,123,400 64,024,204 10.456 10.25 10.25 10.27 10.15 10.64 6,212,668 10.305 -3.53%
2025-07-25 0 10.78 10.74 10.78 10.52 11.06 22,914,641 247,429,456 10.798 10.63 10.59 10.63 10.37 10.90 23,248,693 10.643 5.89%
2025-07-24 0 10.18 10.18 10.20 10.06 10.30 4,824,000 49,004,440 10.158 10.03 10.03 10.05 9.915 10.15 4,894,325 10.013 -2.12%
2025-07-23 0 10.40 10.38 10.40 10.24 10.80 13,175,800 138,575,016 10.517 10.25 10.23 10.25 10.09 10.64 13,367,878 10.366 2.16%
2025-07-22 0 10.18 10.18 10.20 9.990 10.38 8,686,000 88,207,730 10.155 10.03 10.03 10.05 9.846 10.23 8,812,625 10.009 2.11%
2025-07-21 0 9.970 9.960 10.00 9.760 10.10 6,268,000 62,475,510 9.9674 9.827 9.817 9.856 9.620 9.955 6,359,376 9.8242 0.91%
2025-07-18 0 9.880 9.870 9.880 9.310 9.960 8,219,000 80,068,628 9.7419 9.738 9.728 9.738 9.176 9.817 8,338,817 9.6019 6.24%
2025-07-17 0 9.300 9.290 9.300 9.240 9.880 10,688,000 100,695,966 9.4214 9.166 9.157 9.166 9.107 9.738 10,843,811 9.2860 -5.20%
2025-07-16 0 9.810 9.800 9.810 9.640 9.850 2,605,000 25,348,535 9.7307 9.669 9.659 9.669 9.501 9.708 2,642,976 9.5909 0.41%
2025-07-15 0 9.770 9.770 9.780 9.640 10.00 4,778,370 46,754,939 9.7847 9.630 9.630 9.639 9.501 9.856 4,848,030 9.6441 -2.20%
2025-07-14 0 9.990 9.990 10.02 9.730 10.12 7,879,050 78,948,283 10.020 9.846 9.846 9.876 9.590 9.975 7,993,912 9.8761 3.63%
2025-07-11 0 9.640 9.640 9.650 9.420 9.780 4,113,950 39,515,712 9.6053 9.501 9.501 9.511 9.285 9.639 4,173,924 9.4673 0.10%
2025-07-10 0 9.630 9.630 9.640 9.250 9.750 9,289,329 88,208,682 9.4957 9.492 9.492 9.501 9.117 9.610 9,424,750 9.3593 1.16%
2025-07-09 0 9.520 9.510 9.520 9.220 9.600 9,783,000 92,037,790 9.4079 9.383 9.373 9.383 9.088 9.462 9,925,618 9.2728 -1.96%
2025-07-08 0 9.710 9.710 9.720 9.470 9.960 11,806,681 114,276,443 9.6790 9.570 9.570 9.580 9.334 9.817 11,978,800 9.5399 -0.82%
2025-07-07 0 9.790 9.780 9.790 9.760 10.08 4,646,429 45,639,041 9.8224 9.649 9.639 9.649 9.620 9.935 4,714,165 9.6813 -2.68%
2025-07-04 0 10.06 10.06 10.08 9.880 10.16 3,143,000 31,369,095 9.9806 9.915 9.915 9.935 9.738 10.01 3,188,819 9.8372 -0.59%
2025-07-03 0 10.12 10.10 10.12 9.950 10.38 5,605,700 56,498,482 10.079 9.975 9.955 9.975 9.807 10.23 5,687,420 9.9339 -2.50%
2025-07-02 0 10.38 10.32 10.38 10.16 10.70 10,543,534 109,666,874 10.401 10.23 10.17 10.23 10.01 10.55 10,697,239 10.252 0.97%
2025-06-30 0 10.28 10.26 10.28 9.670 10.40 7,675,000 77,636,380 10.115 10.13 10.11 10.13 9.531 10.25 7,786,887 9.9701 4.37%
2025-06-27 0 9.850 9.850 9.880 9.830 10.30 10,295,000 102,566,970 9.9628 9.708 9.708 9.738 9.689 10.15 10,445,082 9.8196 -5.11%
2025-06-26 0 10.38 10.36 10.38 9.740 10.38 8,731,000 88,592,307 10.147 10.23 10.21 10.23 9.600 10.23 8,858,281 10.001 6.13%
2025-06-25 0 9.780 9.780 9.790 9.740 10.18 9,871,050 97,571,265 9.8846 9.639 9.639 9.649 9.600 10.03 10,014,951 9.7426 -2.20%
2025-06-24 0 10.00 9.990 10.00 9.620 10.06 8,915,000 88,139,830 9.8867 9.856 9.846 9.856 9.482 9.915 9,044,964 9.7446 -0.40%
2025-06-23 0 10.04 10.02 10.06 9.920 10.36 6,298,000 63,442,490 10.073 9.896 9.876 9.915 9.777 10.21 6,389,813 9.9287 -0.40%
2025-06-20 0 10.08 10.06 10.08 9.660 10.30 21,297,046 212,652,842 9.9851 9.935 9.915 9.935 9.521 10.15 21,607,516 9.8416 1.10%
2025-06-19 0 9.970 9.970 10.00 9.840 10.80 19,071,197 193,049,302 10.123 9.827 9.827 9.856 9.699 10.64 19,349,219 9.9771 -8.70%
2025-06-18 0 10.92 10.90 10.92 9.980 10.94 28,971,000 304,190,514 10.500 10.76 10.74 10.76 9.837 10.78 29,393,342 10.349 6.02%
2025-06-17 0 10.30 10.30 10.32 10.20 11.38 35,983,478 381,371,033 10.599 10.15 10.15 10.17 10.05 11.22 36,508,049 10.446 -7.04%
2025-06-16 0 11.08 11.04 11.08 10.96 12.76 28,411,000 334,686,041 11.780 10.92 10.88 10.92 10.80 12.58 28,825,178 11.611 -12.06%
2025-06-13 0 12.60 12.54 12.60 12.28 12.98 18,847,336 237,188,373 12.585 12.42 12.36 12.42 12.10 12.79 19,122,094 12.404 6.06%
2025-06-12 0 11.88 11.86 11.90 11.80 12.30 10,534,972 126,838,475 12.040 11.71 11.69 11.73 11.63 12.12 10,688,552 11.867 -0.34%
2025-06-11 0 11.92 11.90 11.92 11.76 12.30 9,647,293 115,190,695 11.940 11.75 11.73 11.75 11.59 12.12 9,787,932 11.769 -2.13%
2025-06-10 0 12.18 12.12 12.18 11.78 12.30 6,320,395 76,035,286 12.030 12.00 11.95 12.00 11.61 12.12 6,412,534 11.857 1.16%
2025-06-09 0 12.04 12.02 12.04 11.62 12.08 11,806,399 139,938,405 11.853 11.87 11.85 11.87 11.45 11.91 11,978,514 11.682 -2.90%
2025-06-06 0 12.40 12.36 12.40 11.86 12.56 12,070,842 148,478,968 12.301 12.22 12.18 12.22 11.69 12.38 12,246,812 12.124 2.65%
2025-06-05 0 12.08 12.06 12.08 11.20 12.38 19,322,642 229,358,463 11.870 11.91 11.89 11.91 11.04 12.20 19,604,329 11.699 7.47%
2025-06-04 0 11.24 11.20 11.24 11.04 11.48 6,174,288 69,480,265 11.253 11.08 11.04 11.08 10.88 11.32 6,264,297 11.091 -0.47%
2025-06-03 0 11.38 11.38 11.40 11.26 11.86 12,727,000 146,413,149 11.504 11.13 11.13 11.15 11.01 11.60 13,012,226 11.252 -0.52%
2025-06-02 0 11.44 11.42 11.44 10.80 11.44 11,904,860 133,251,638 11.193 11.19 11.17 11.19 10.56 11.19 12,171,661 10.948 3.62%
2025-05-30 0 11.04 11.02 11.04 10.70 11.08 17,034,860 187,041,778 10.980 10.80 10.78 10.80 10.47 10.84 17,416,631 10.739 3.56%
2025-05-29 0 10.66 10.60 10.66 10.32 10.84 12,787,000 134,964,960 10.555 10.43 10.37 10.43 10.09 10.60 13,073,571 10.323 -5.16%
2025-05-28 0 11.24 11.22 11.24 10.90 11.36 3,782,000 42,090,483 11.129 10.99 10.97 10.99 10.66 11.11 3,866,759 10.885 0.54%
2025-05-27 0 11.18 11.10 11.18 10.82 11.36 8,907,827 99,429,718 11.162 10.93 10.86 10.93 10.58 11.11 9,107,461 10.917 -0.18%
2025-05-26 0 11.20 11.18 11.20 11.02 11.40 11,301,485 126,522,109 11.195 10.95 10.93 10.95 10.78 11.15 11,554,764 10.950 2.19%
2025-05-23 0 10.96 10.94 10.96 9.800 10.96 16,943,066 178,239,174 10.520 10.72 10.70 10.72 9.585 10.72 17,322,779 10.289 9.16%
2025-05-22 0 10.04 9.950 10.04 9.570 10.24 20,231,088 201,421,043 9.9560 9.820 9.732 9.820 9.360 10.02 20,684,490 9.7378 4.37%
2025-05-21 0 9.620 9.610 9.620 9.250 9.670 15,262,770 144,629,793 9.4760 9.409 9.399 9.409 9.047 9.458 15,604,826 9.2683 7.13%
2025-05-20 0 8.980 8.970 8.980 8.880 9.190 4,916,247 44,446,131 9.0407 8.783 8.773 8.783 8.685 8.989 5,026,426 8.8425 0.56%
2025-05-19 0 8.930 8.910 8.930 8.690 8.980 6,474,000 57,292,508 8.8496 8.734 8.715 8.734 8.500 8.783 6,619,090 8.6556 3.84%
2025-05-16 0 8.600 8.590 8.600 8.550 8.930 5,931,000 51,686,557 8.7146 8.411 8.402 8.411 8.363 8.734 6,063,920 8.5236 1.78%
2025-05-15 0 8.450 8.400 8.450 8.300 8.530 5,444,000 45,828,595 8.4182 8.265 8.216 8.265 8.118 8.343 5,566,006 8.2337 -2.31%
2025-05-14 0 8.650 8.650 8.660 8.440 8.840 3,787,800 32,589,954 8.6039 8.460 8.460 8.470 8.255 8.646 3,872,689 8.4153 -2.04%
2025-05-13 0 8.830 8.810 8.830 8.310 8.870 7,402,200 64,029,353 8.6500 8.636 8.617 8.636 8.128 8.676 7,568,092 8.4604 5.37%
2025-05-12 0 8.380 8.380 8.390 8.240 9.160 19,758,635 169,597,114 8.5834 8.196 8.196 8.206 8.059 8.959 20,201,448 8.3953 -11.23%
2025-05-09 0 9.440 9.420 9.460 8.920 9.760 7,703,000 72,236,730 9.3777 9.233 9.214 9.253 8.724 9.546 7,875,633 9.1722 3.62%
2025-05-08 0 9.110 9.110 9.120 8.980 9.550 10,326,000 95,491,775 9.2477 8.910 8.910 8.920 8.783 9.341 10,557,417 9.0450 0.66%
2025-05-07 0 9.050 9.050 9.090 8.540 9.330 7,230,800 65,718,666 9.0887 8.852 8.852 8.891 8.353 9.125 7,392,850 8.8895 -0.44%
2025-05-06 0 9.090 9.090 9.100 8.780 9.180 11,846,000 106,889,210 9.0232 8.891 8.891 8.901 8.588 8.979 12,111,482 8.8254 8.34%
2025-05-02 0 8.390 8.380 8.390 8.130 8.420 7,916,000 65,618,300 8.2893 8.206 8.196 8.206 7.952 8.235 8,093,407 8.1076 -1.99%
2025-04-30 0 8.560 8.550 8.560 8.290 8.740 6,545,759 55,528,693 8.4832 8.372 8.363 8.372 8.108 8.548 6,692,457 8.2972 -0.47%
2025-04-29 0 8.600 8.580 8.600 8.500 8.800 5,764,310 49,658,922 8.6149 8.411 8.392 8.411 8.314 8.607 5,893,495 8.4261 0.35%
2025-04-28 0 8.570 8.530 8.570 8.500 8.810 6,483,342 55,890,226 8.6206 8.382 8.343 8.382 8.314 8.617 6,628,641 8.4316 -2.72%
2025-04-25 0 8.810 8.810 8.860 8.720 9.500 13,264,000 119,665,250 9.0218 8.617 8.617 8.666 8.529 9.292 13,561,261 8.8241 -3.72%
2025-04-24 0 9.150 9.150 9.180 9.020 9.560 9,545,389 88,225,284 9.2427 8.949 8.949 8.979 8.822 9.350 9,759,312 9.0401 2.81%
2025-04-23 0 8.900 8.900 8.910 8.740 9.580 23,325,000 213,215,332 9.1411 8.705 8.705 8.715 8.548 9.370 23,847,740 8.9407 -7.68%
2025-04-22 0 9.640 9.580 9.640 9.480 10.34 36,437,172 360,972,301 9.9067 9.429 9.370 9.429 9.272 10.11 37,253,770 9.6896 3.32%
2025-04-17 0 9.330 9.320 9.330 9.220 10.44 23,028,200 221,939,424 9.6377 9.125 9.116 9.125 9.018 10.21 23,544,288 9.4265 -6.89%
2025-04-16 0 10.02 10.02 10.08 9.510 10.20 22,559,242 223,037,996 9.8868 9.800 9.800 9.859 9.302 9.976 23,064,820 9.6701 4.92%
2025-04-15 0 9.550 9.530 9.550 8.850 9.560 14,055,738 129,001,791 9.1779 9.341 9.321 9.341 8.656 9.350 14,370,743 8.9767 3.47%
2025-04-14 0 9.230 9.210 9.230 8.760 9.360 14,270,000 129,522,490 9.0766 9.028 9.008 9.028 8.568 9.155 14,589,807 8.8776 6.71%
2025-04-11 0 8.650 8.650 8.680 8.510 9.220 31,045,800 273,077,649 8.7960 8.460 8.460 8.490 8.323 9.018 31,741,572 8.6032 6.00%
2025-04-10 0 8.160 8.160 8.170 7.430 8.270 21,887,517 173,577,465 7.9304 7.981 7.981 7.991 7.267 8.089 22,378,041 7.7566 10.42%
2025-04-09 0 7.390 7.380 7.390 6.050 7.430 22,662,417 155,852,951 6.8772 7.228 7.218 7.228 5.917 7.267 23,170,307 6.7264 16.19%
2025-04-08 0 6.360 6.360 6.370 5.980 6.550 11,046,617 68,998,230 6.2461 6.221 6.221 6.230 5.849 6.406 11,294,184 6.1092 1.92%
2025-04-07 0 6.240 6.240 6.250 5.680 6.840 33,517,000 212,206,697 6.3313 6.103 6.103 6.113 5.555 6.690 34,268,154 6.1925 -14.52%
2025-04-03 0 7.300 7.300 7.320 7.140 7.750 14,631,000 109,102,575 7.4569 7.140 7.140 7.160 6.983 7.580 14,958,897 7.2935 -1.08%
2025-04-02 0 7.380 7.360 7.380 7.170 7.730 9,133,000 67,859,160 7.4301 7.218 7.199 7.218 7.013 7.561 9,337,681 7.2672 -4.16%
2025-04-01 0 7.700 7.700 7.710 7.520 7.940 17,389,529 134,382,704 7.7278 7.531 7.531 7.541 7.355 7.766 17,779,248 7.5584 0.26%
2025-03-31 0 7.680 7.670 7.680 7.140 7.850 18,752,000 142,786,660 7.6145 7.512 7.502 7.512 6.983 7.678 19,172,254 7.4476 5.79%
2025-03-28 0 7.260 7.180 7.260 6.360 7.350 26,786,000 185,874,933 6.9393 7.101 7.023 7.101 6.221 7.189 27,386,305 6.7871 15.06%
2025-03-27 0 6.310 6.300 6.310 5.870 6.380 5,651,440 34,424,505 6.0913 6.172 6.162 6.172 5.741 6.240 5,778,095 5.9578 4.30%
2025-03-26 0 6.050 6.030 6.050 5.900 6.160 4,010,295 24,096,351 6.0086 5.917 5.898 5.917 5.771 6.025 4,100,170 5.8769 3.60%
2025-03-25 0 5.840 5.820 5.840 5.730 5.920 4,280,800 24,852,550 5.8056 5.712 5.692 5.712 5.604 5.790 4,376,738 5.6783 -0.85%
2025-03-24 0 5.890 5.890 5.920 5.820 6.080 6,781,000 40,359,869 5.9519 5.761 5.761 5.790 5.692 5.947 6,932,970 5.8214 0.00%
2025-03-21 0 5.890 5.880 5.890 5.820 6.180 9,176,216 54,392,756 5.9276 5.761 5.751 5.761 5.692 6.045 9,381,865 5.7976 -4.69%
2025-03-20 0 6.180 6.170 6.180 6.130 6.430 10,105,000 63,193,910 6.2537 6.045 6.035 6.045 5.996 6.289 10,331,464 6.1166 -1.28%
2025-03-19 0 6.260 6.260 6.280 6.170 6.440 7,977,007 50,033,433 6.2722 6.123 6.123 6.142 6.035 6.299 8,155,781 6.1347 -0.95%
2025-03-18 0 6.320 6.300 6.320 5.910 6.330 12,706,076 78,495,195 6.1778 6.181 6.162 6.181 5.780 6.191 12,990,834 6.0424 7.30%
2025-03-17 0 5.890 5.890 5.900 5.740 6.070 6,584,000 38,762,140 5.8873 5.761 5.761 5.771 5.614 5.937 6,731,555 5.7583 1.20%
2025-03-14 0 5.820 5.820 5.840 5.680 6.080 23,363,000 137,290,642 5.8764 5.692 5.692 5.712 5.555 5.947 23,886,591 5.7476 5.24%
2025-03-13 0 5.530 5.530 5.550 5.480 5.870 11,753,000 66,673,140 5.6729 5.409 5.409 5.428 5.360 5.741 12,016,398 5.5485 0.55%
2025-03-12 0 5.500 5.490 5.500 5.480 5.620 6,534,000 36,082,580 5.5223 5.379 5.370 5.379 5.360 5.497 6,680,434 5.4012 0.73%
2025-03-11 0 5.460 5.460 5.480 5.330 5.800 29,508,000 161,654,191 5.4783 5.340 5.340 5.360 5.213 5.673 30,169,308 5.3582 -11.07%
2025-03-10 0 6.140 6.120 6.140 5.770 6.160 6,514,000 38,800,360 5.9565 6.005 5.986 6.005 5.644 6.025 6,659,986 5.8259 5.50%
2025-03-07 0 5.820 5.810 5.820 5.770 5.900 5,756,000 33,521,620 5.8238 5.692 5.683 5.692 5.644 5.771 5,884,998 5.6961 -0.51%
2025-03-06 0 5.850 5.850 5.880 5.810 5.990 6,384,000 37,540,940 5.8805 5.722 5.722 5.751 5.683 5.859 6,527,073 5.7516 -0.17%
2025-03-05 0 5.860 5.850 5.860 5.380 5.900 11,796,000 67,627,360 5.7331 5.732 5.722 5.732 5.262 5.771 12,060,362 5.6074 9.12%
2025-03-04 0 5.370 5.360 5.370 5.010 5.420 5,108,000 26,799,980 5.2467 5.252 5.243 5.252 4.900 5.301 5,222,476 5.1317 6.34%
2025-03-03 0 5.050 5.000 5.050 4.940 5.110 3,126,000 15,739,420 5.0350 4.939 4.890 4.939 4.832 4.998 3,196,057 4.9246 2.23%
2025-02-28 0 4.940 4.930 4.940 4.900 5.300 13,500,000 68,085,140 5.0433 4.832 4.822 4.832 4.793 5.184 13,802,550 4.9328 -8.18%
2025-02-27 0 5.380 5.360 5.380 5.250 5.540 5,970,000 32,367,808 5.4217 5.262 5.243 5.262 5.135 5.419 6,103,794 5.3029 1.32%
2025-02-26 0 5.310 5.310 5.330 5.180 5.500 6,624,000 35,469,200 5.3546 5.194 5.194 5.213 5.066 5.379 6,772,451 5.2373 -0.75%
2025-02-25 0 5.350 5.340 5.350 5.300 5.460 2,848,000 15,279,140 5.3649 5.233 5.223 5.233 5.184 5.340 2,911,827 5.2473 -1.47%
2025-02-24 0 5.430 5.430 5.440 5.310 5.560 4,607,000 24,955,870 5.4169 5.311 5.311 5.321 5.194 5.438 4,710,248 5.2982 -2.16%
2025-02-21 0 5.550 5.540 5.560 5.540 5.710 5,926,000 33,135,760 5.5916 5.428 5.419 5.438 5.419 5.585 6,058,808 5.4690 -2.29%
2025-02-20 0 5.680 5.670 5.680 5.310 5.720 8,128,000 45,038,210 5.5411 5.555 5.546 5.555 5.194 5.595 8,310,158 5.4197 6.37%
2025-02-19 0 5.340 5.330 5.340 5.260 5.520 4,592,000 24,628,410 5.3633 5.223 5.213 5.223 5.145 5.399 4,694,912 5.2458 -1.66%
2025-02-18 0 5.430 5.410 5.430 5.150 5.430 4,234,000 22,304,840 5.2680 5.311 5.291 5.311 5.037 5.311 4,328,889 5.1526 5.03%
2025-02-17 0 5.170 5.160 5.170 5.000 5.290 15,308,350 78,289,168 5.1141 5.057 5.047 5.057 4.890 5.174 15,651,427 5.0020 -6.68%
2025-02-14 0 5.540 5.500 5.540 5.230 5.550 9,410,000 50,982,480 5.4179 5.419 5.379 5.419 5.115 5.428 9,620,889 5.2991 7.57%
2025-02-13 0 5.150 5.120 5.150 4.960 5.270 11,771,000 60,358,190 5.1277 5.037 5.008 5.037 4.851 5.154 12,034,801 5.0153 3.00%
2025-02-12 0 5.000 5.000 5.010 4.900 5.210 13,894,000 69,804,532 5.0241 4.890 4.890 4.900 4.793 5.096 14,205,380 4.9140 -4.03%
2025-02-11 0 5.210 5.210 5.220 5.200 5.580 18,649,050 99,827,463 5.3530 5.096 5.096 5.106 5.086 5.458 19,066,996 5.2356 2.16%
2025-02-10 0 5.100 5.070 5.100 4.800 5.100 12,826,000 63,134,488 4.9224 4.988 4.959 4.988 4.695 4.988 13,113,445 4.8145 6.25%
2025-02-07 0 4.800 4.790 4.800 4.650 5.020 12,030,000 57,956,800 4.8177 4.695 4.685 4.695 4.548 4.910 12,299,606 4.7121 1.05%
2025-02-06 0 4.750 4.750 4.760 4.740 4.920 8,382,000 40,427,980 4.8232 4.646 4.646 4.656 4.636 4.812 8,569,850 4.7175 -3.26%
2025-02-05 0 4.910 4.900 4.910 4.790 4.980 11,379,000 55,422,160 4.8706 4.802 4.793 4.802 4.685 4.871 11,634,016 4.7638 1.87%
2025-02-04 0 4.820 4.820 4.840 4.700 4.990 10,168,000 49,238,860 4.8425 4.714 4.714 4.734 4.597 4.881 10,395,876 4.7364 0.63%
2025-02-03 0 4.790 4.780 4.790 4.670 4.910 11,976,000 57,004,880 4.7599 4.685 4.675 4.685 4.568 4.802 12,244,396 4.6556 2.13%
2025-01-28 0 4.690 4.690 4.700 4.650 4.910 3,048,000 14,398,910 4.7241 4.587 4.587 4.597 4.548 4.802 3,116,309 4.6205 -4.67%
2025-01-27 0 4.920 4.880 4.920 4.700 5.090 8,222,000 40,229,142 4.8929 4.812 4.773 4.812 4.597 4.978 8,406,264 4.7856 3.80%
2025-01-24 0 4.740 4.740 4.760 4.640 4.930 13,364,000 63,438,203 4.7469 4.636 4.636 4.656 4.538 4.822 13,663,502 4.6429 -3.66%
2025-01-23 0 4.920 4.900 4.920 4.730 5.280 19,622,019 98,397,836 5.0147 4.812 4.793 4.812 4.626 5.164 20,061,771 4.9047 -1.40%
2025-01-22 0 4.990 4.980 4.990 4.380 5.040 14,416,000 69,518,110 4.8223 4.881 4.871 4.881 4.284 4.930 14,739,079 4.7166 15.51%
2025-01-21 0 4.320 4.310 4.320 4.200 4.590 19,733,000 86,280,718 4.3724 4.225 4.216 4.225 4.108 4.489 20,175,239 4.2766 9.37%
2025-01-20 0 3.950 3.950 3.960 3.740 3.990 9,912,000 38,329,670 3.8670 3.863 3.863 3.873 3.658 3.903 10,134,139 3.7822 0.77%
2025-01-17 0 3.920 3.910 3.920 3.850 4.090 5,964,000 23,556,120 3.9497 3.834 3.824 3.834 3.766 4.000 6,097,660 3.8631 -2.97%
2025-01-16 0 4.040 4.030 4.040 3.910 4.180 8,030,000 32,709,330 4.0734 3.951 3.942 3.951 3.824 4.088 8,209,961 3.9841 3.86%
2025-01-15 0 3.890 3.860 3.890 3.820 3.990 2,382,000 9,259,300 3.8872 3.805 3.775 3.805 3.736 3.903 2,435,383 3.8020 -1.02%
2025-01-14 0 3.930 3.910 3.930 3.850 4.100 7,184,000 28,127,080 3.9152 3.844 3.824 3.844 3.766 4.010 7,345,002 3.8294 -4.15%
2025-01-13 0 4.100 4.090 4.100 4.040 4.380 16,570,000 69,403,920 4.1885 4.010 4.000 4.010 3.951 4.284 16,941,352 4.0967 -1.91%
2025-01-10 0 4.180 4.170 4.180 3.510 4.180 25,796,000 100,735,300 3.9051 4.088 4.079 4.088 3.433 4.088 26,374,118 3.8195 20.11%
2025-01-09 0 3.480 3.480 3.490 3.460 3.560 3,480,000 12,198,680 3.5054 3.404 3.404 3.413 3.384 3.482 3,557,991 3.4285 -0.29%
2025-01-08 0 3.490 3.460 3.490 3.360 3.540 7,801,000 27,195,220 3.4861 3.413 3.384 3.413 3.286 3.462 7,975,829 3.4097 3.56%
2025-01-07 0 3.370 3.350 3.370 3.250 3.370 3,628,000 12,086,660 3.3315 3.296 3.277 3.296 3.179 3.296 3,709,308 3.2585 0.00%
2025-01-06 0 3.370 3.350 3.370 3.320 3.500 6,634,000 22,465,580 3.3864 3.296 3.277 3.296 3.247 3.423 6,782,675 3.3122 -3.71%
2025-01-03 0 3.500 3.490 3.500 3.250 3.580 17,768,000 61,993,850 3.4891 3.423 3.413 3.423 3.179 3.502 18,166,201 3.4126 6.38%
2025-01-02 0 3.290 3.280 3.290 2.900 3.430 28,212,000 91,453,510 3.2417 3.218 3.208 3.218 2.836 3.355 28,844,263 3.1706 13.06%
2024-12-31 0 2.910 2.900 2.910 2.800 2.920 2,414,000 6,937,060 2.8737 2.846 2.836 2.846 2.739 2.856 2,468,100 2.8107 1.39%
2024-12-30 0 2.870 2.850 2.870 2.850 2.920 2,566,000 7,392,140 2.8808 2.807 2.788 2.807 2.788 2.856 2,623,507 2.8177 0.35%
2024-12-27 0 2.860 2.860 2.880 2.830 2.940 3,188,000 9,132,740 2.8647 2.797 2.797 2.817 2.768 2.876 3,259,447 2.8019 1.06%
2024-12-24 0 2.830 2.820 2.830 2.760 2.850 2,100,000 5,892,480 2.8059 2.768 2.758 2.768 2.700 2.788 2,147,063 2.7444 1.80%
2024-12-23 0 2.780 2.780 2.790 2.720 2.800 2,430,000 6,687,620 2.7521 2.719 2.719 2.729 2.660 2.739 2,484,459 2.6918 2.58%
2024-12-20 0 2.710 2.710 2.730 2.710 2.760 2,476,000 6,752,920 2.7274 2.651 2.651 2.670 2.651 2.700 2,531,490 2.6676 -1.09%
2024-12-19 0 2.740 2.740 2.750 2.680 2.740 2,062,000 5,603,720 2.7176 2.680 2.680 2.690 2.621 2.680 2,108,212 2.6580 0.00%
2024-12-18 0 2.740 2.740 2.760 2.710 2.790 2,168,000 5,965,020 2.7514 2.680 2.680 2.700 2.651 2.729 2,216,587 2.6911 0.74%
2024-12-17 0 2.720 2.710 2.720 2.670 2.740 3,440,000 9,307,446 2.7057 2.660 2.651 2.660 2.611 2.680 3,517,094 2.6463 0.00%
2024-12-16 0 2.720 2.720 2.730 2.720 2.800 5,996,000 16,472,940 2.7473 2.660 2.660 2.670 2.660 2.739 6,130,377 2.6871 -2.86%
2024-12-13 0 2.800 2.790 2.800 2.780 2.920 5,244,000 14,780,040 2.8185 2.739 2.729 2.739 2.719 2.856 5,361,524 2.7567 -5.08%
2024-12-12 0 2.950 2.930 2.950 2.870 3.020 6,602,000 19,425,720 2.9424 2.885 2.866 2.885 2.807 2.954 6,749,958 2.8779 1.03%
2024-12-11 0 2.920 2.900 2.920 2.810 2.970 12,115,000 35,228,910 2.9079 2.856 2.836 2.856 2.748 2.905 12,386,511 2.8441 6.18%
2024-12-10 0 2.750 2.740 2.750 2.740 2.920 7,536,000 21,007,360 2.7876 2.690 2.680 2.690 2.680 2.856 7,704,890 2.7265 -2.14%
2024-12-09 0 2.810 2.800 2.810 2.710 2.920 8,826,000 24,684,520 2.7968 2.748 2.739 2.748 2.651 2.856 9,023,801 2.7355 -0.35%
2024-12-06 0 2.820 2.820 2.860 2.810 2.860 4,028,000 11,380,540 2.8254 2.758 2.758 2.797 2.748 2.797 4,118,272 2.7634 -0.35%
2024-12-05 0 2.830 2.830 2.860 2.830 2.900 2,818,000 8,041,800 2.8537 2.768 2.768 2.797 2.768 2.836 2,881,155 2.7912 -2.75%
2024-12-04 0 2.910 2.890 2.910 2.890 2.920 698,000 2,026,720 2.9036 2.846 2.827 2.846 2.827 2.856 713,643 2.8400 0.34%
2024-12-03 0 2.900 2.890 2.900 2.860 2.950 2,772,000 7,994,806 2.8841 2.836 2.827 2.836 2.797 2.885 2,834,124 2.8209 -0.34%
2024-12-02 0 2.910 2.910 2.920 2.910 3.030 1,857,000 5,494,040 2.9586 2.846 2.846 2.856 2.846 2.964 1,898,617 2.8937 -2.02%
2024-11-29 0 2.970 2.940 2.970 2.910 3.000 1,720,000 5,111,900 2.9720 2.905 2.876 2.905 2.846 2.934 1,758,547 2.9069 2.41%
2024-11-28 0 2.900 2.890 2.900 2.880 3.030 2,097,000 6,131,280 2.9238 2.836 2.827 2.836 2.817 2.964 2,143,996 2.8597 -4.92%
2024-11-27 0 3.050 2.990 3.050 2.910 3.050 1,206,000 3,602,240 2.9869 2.983 2.924 2.983 2.846 2.983 1,233,028 2.9215 3.04%
2024-11-26 0 2.960 2.930 2.960 2.930 3.050 3,123,000 9,326,540 2.9864 2.895 2.866 2.895 2.866 2.983 3,192,990 2.9209 -3.90%
2024-11-25 0 3.080 3.060 3.080 3.050 3.230 4,639,000 14,603,230 3.1479 3.012 2.993 3.012 2.983 3.159 4,742,965 3.0789 1.65%
2024-11-22 0 3.030 3.020 3.030 2.930 3.060 5,322,000 15,941,120 2.9953 2.964 2.954 2.964 2.866 2.993 5,441,272 2.9297 1.00%
2024-11-21 0 3.000 2.990 3.000 2.960 3.010 3,918,000 11,717,680 2.9907 2.934 2.924 2.934 2.895 2.944 4,005,807 2.9252 0.33%
2024-11-20 0 2.990 2.990 3.010 2.950 3.030 6,116,000 18,275,300 2.9881 2.924 2.924 2.944 2.885 2.964 6,253,066 2.9226 -0.33%
2024-11-19 0 3.000 3.000 3.020 2.830 3.030 9,228,000 27,126,660 2.9396 2.934 2.934 2.954 2.768 2.964 9,434,810 2.8752 4.90%
2024-11-18 0 2.860 2.860 2.870 2.840 2.940 6,322,000 18,150,800 2.8711 2.797 2.797 2.807 2.778 2.876 6,463,683 2.8081 -1.04%
2024-11-15 0 2.890 2.890 2.900 2.790 2.930 9,310,000 26,790,898 2.8776 2.827 2.827 2.836 2.729 2.866 9,518,648 2.8146 1.05%
2024-11-14 0 2.860 2.860 2.870 2.860 3.030 3,666,000 10,753,300 2.9333 2.797 2.797 2.807 2.797 2.964 3,748,159 2.8690 -6.23%
2024-11-13 0 3.050 3.030 3.050 2.960 3.070 3,990,000 12,012,780 3.0107 2.983 2.964 2.983 2.895 3.003 4,079,420 2.9447 0.66%
2024-11-12 0 3.030 2.990 3.030 2.990 3.150 6,355,334 19,381,408 3.0496 2.964 2.924 2.964 2.924 3.081 6,497,764 2.9828 -3.50%
2024-11-11 0 3.140 3.140 3.150 3.080 3.180 3,219,000 10,053,710 3.1232 3.071 3.071 3.081 3.012 3.110 3,291,141 3.0548 -2.79%
2024-11-08 0 3.230 3.210 3.230 3.210 3.330 2,364,000 7,721,280 3.2662 3.159 3.140 3.159 3.140 3.257 2,416,980 3.1946 -0.92%
2024-11-07 0 3.260 3.250 3.260 3.150 3.270 2,822,000 9,078,720 3.2171 3.189 3.179 3.189 3.081 3.198 2,885,244 3.1466 -0.61%
2024-11-06 0 3.280 3.270 3.280 3.250 3.370 2,734,666 9,025,734 3.3005 3.208 3.198 3.208 3.179 3.296 2,795,953 3.2281 -2.67%
2024-11-05 0 3.370 3.320 3.370 3.280 3.410 3,180,000 10,562,644 3.3216 3.296 3.247 3.296 3.208 3.335 3,251,267 3.2488 -0.59%
2024-11-04 0 3.390 3.360 3.390 3.340 3.500 3,394,000 11,470,660 3.3797 3.316 3.286 3.316 3.267 3.423 3,470,063 3.3056 -3.14%
2024-11-01 0 3.500 3.470 3.500 3.380 3.580 3,064,000 10,721,220 3.4991 3.423 3.394 3.423 3.306 3.502 3,132,668 3.4224 -0.85%
2024-10-31 0 3.530 3.510 3.540 3.480 3.640 4,548,000 16,090,360 3.5379 3.453 3.433 3.462 3.404 3.560 4,649,926 3.4603 -2.22%
2024-10-30 0 3.610 3.570 3.610 3.210 3.730 24,542,000 86,765,450 3.5354 3.531 3.492 3.531 3.140 3.648 25,092,014 3.4579 19.14%
2024-10-29 0 3.030 3.020 3.030 2.980 3.030 1,362,000 4,094,580 3.0063 2.964 2.954 2.964 2.915 2.964 1,392,524 2.9404 1.68%
2024-10-28 0 2.980 2.960 2.980 2.940 3.020 1,170,000 3,468,802 2.9648 2.915 2.895 2.915 2.876 2.954 1,196,221 2.8998 -1.00%
2024-10-25 0 3.010 3.010 3.020 3.010 3.060 1,254,000 3,795,660 3.0268 2.944 2.944 2.954 2.944 2.993 1,282,104 2.9605 -2.59%
2024-10-24 0 3.090 3.070 3.090 3.070 3.160 3,382,000 10,491,298 3.1021 3.022 3.003 3.022 3.003 3.091 3,457,794 3.0341 -3.74%
2024-10-23 0 3.210 3.200 3.210 3.130 3.240 3,074,000 9,811,336 3.1917 3.140 3.130 3.140 3.061 3.169 3,142,892 3.1218 2.56%
2024-10-22 0 3.130 3.130 3.140 3.070 3.150 2,310,000 7,178,400 3.1075 3.061 3.061 3.071 3.003 3.081 2,361,770 3.0394 1.29%
2024-10-21 0 3.090 3.090 3.110 3.060 3.210 6,586,000 20,735,180 3.1484 3.022 3.022 3.042 2.993 3.140 6,733,600 3.0794 3.00%
2024-10-18 0 3.000 2.990 3.000 2.930 3.060 7,812,000 23,534,968 3.0127 2.934 2.924 2.934 2.866 2.993 7,987,076 2.9466 4.17%
2024-10-17 0 2.880 2.880 2.890 2.850 2.930 3,354,000 9,675,980 2.8849 2.817 2.817 2.827 2.788 2.866 3,429,167 2.8217 -0.35%
2024-10-16 0 2.890 2.880 2.890 2.800 2.910 2,334,000 6,708,960 2.8744 2.827 2.817 2.827 2.739 2.846 2,386,308 2.8114 4.33%
2024-10-15 0 2.770 2.760 2.800 2.750 2.910 4,550,000 12,801,940 2.8136 2.709 2.700 2.739 2.690 2.846 4,651,971 2.7519 -5.14%
2024-10-14 0 2.920 2.920 2.930 2.800 2.940 7,442,200 21,422,086 2.8785 2.856 2.856 2.866 2.739 2.876 7,608,988 2.8154 5.80%
2024-10-10 0 2.760 2.760 2.770 2.740 2.860 4,982,000 13,935,580 2.7972 2.700 2.700 2.709 2.680 2.797 5,093,652 2.7359 -0.72%
2024-10-09 0 2.780 2.760 2.780 2.750 2.910 6,228,000 17,578,620 2.8225 2.719 2.700 2.719 2.690 2.846 6,367,577 2.7606 -3.14%
2024-10-08 0 2.870 2.870 2.890 2.860 3.120 6,476,000 19,002,764 2.9343 2.807 2.807 2.827 2.797 3.052 6,621,134 2.8700 -6.51%
2024-10-07 0 3.070 3.070 3.080 3.030 3.160 7,584,000 23,273,780 3.0688 3.003 3.003 3.012 2.964 3.091 7,753,966 3.0015 -0.65%
2024-10-04 0 3.090 3.090 3.110 2.850 3.160 6,607,000 20,121,260 3.0454 3.022 3.022 3.042 2.788 3.091 6,755,070 2.9787 5.46%
2024-10-03 0 2.930 2.920 2.940 2.900 3.070 6,396,000 18,906,360 2.9560 2.866 2.856 2.876 2.836 3.003 6,539,342 2.8912 -5.18%
2024-10-02 0 3.090 3.090 3.100 3.000 3.190 9,738,000 29,946,660 3.0752 3.022 3.022 3.032 2.934 3.120 9,956,240 3.0078 -1.90%
2024-09-30 0 3.150 3.130 3.150 2.990 3.160 8,536,000 26,242,530 3.0743 3.081 3.061 3.081 2.924 3.091 8,727,301 3.0069 -0.94%
2024-09-27 0 3.180 3.170 3.180 3.150 3.290 3,967,000 12,715,950 3.2054 3.110 3.101 3.110 3.081 3.218 4,055,905 3.1352 -0.62%
2024-09-26 0 3.200 3.180 3.210 3.140 3.250 3,306,000 10,549,280 3.1909 3.130 3.110 3.140 3.071 3.179 3,380,091 3.1210 -0.93%
2024-09-25 0 3.230 3.210 3.230 3.190 3.320 4,424,000 14,382,120 3.2509 3.159 3.140 3.159 3.120 3.247 4,523,147 3.1797 1.57%
2024-09-24 0 3.180 3.170 3.180 3.170 3.250 3,350,000 10,754,240 3.2102 3.110 3.101 3.110 3.101 3.179 3,425,077 3.1399 0.32%
2024-09-23 0 3.170 3.160 3.170 3.170 3.320 4,220,000 13,708,160 3.2484 3.101 3.091 3.101 3.101 3.247 4,314,575 3.1772 -0.31%
2024-09-20 0 3.180 3.170 3.180 3.000 3.210 3,686,000 11,436,200 3.1026 3.110 3.101 3.110 2.934 3.140 3,768,607 3.0346 5.65%
2024-09-19 0 3.010 3.000 3.010 2.930 3.030 2,432,000 7,276,820 2.9921 2.944 2.934 2.944 2.866 2.964 2,486,504 2.9265 -0.66%
2024-09-17 0 3.030 3.010 3.030 3.000 3.040 1,218,000 3,684,940 3.0254 2.964 2.944 2.964 2.934 2.973 1,245,297 2.9591 0.00%
2024-09-16 0 3.030 3.000 3.030 2.950 3.080 3,506,000 10,596,480 3.0224 2.964 2.934 2.964 2.885 3.012 3,584,573 2.9561 3.06%
2024-09-13 0 2.940 2.930 2.940 2.930 3.080 3,612,000 10,752,040 2.9768 2.876 2.866 2.876 2.866 3.012 3,692,949 2.9115 2.08%
2024-09-12 0 2.880 2.860 2.880 2.850 2.880 1,494,000 4,266,640 2.8559 2.817 2.797 2.817 2.788 2.817 1,527,482 2.7933 1.05%
2024-09-11 0 2.850 2.850 2.860 2.740 2.900 3,660,000 10,406,780 2.8434 2.788 2.788 2.797 2.680 2.836 3,742,025 2.7811 1.06%
2024-09-10 0 2.820 2.800 2.820 2.700 2.860 2,156,000 6,001,260 2.7835 2.758 2.739 2.758 2.641 2.797 2,204,318 2.7225 0.36%
2024-09-09 0 2.810 2.800 2.820 2.790 2.870 1,298,000 3,657,020 2.8174 2.748 2.739 2.758 2.729 2.807 1,327,090 2.7557 -1.06%
2024-09-05 0 2.840 2.840 2.850 2.780 2.880 1,430,000 4,057,080 2.8371 2.778 2.778 2.788 2.719 2.817 1,462,048 2.7749 0.71%
2024-09-04 0 2.820 2.810 2.820 2.750 2.860 3,664,000 10,276,220 2.8046 2.758 2.748 2.758 2.690 2.797 3,746,114 2.7432 -2.42%
2024-09-03 0 2.890 2.880 2.890 2.840 2.900 2,570,000 7,408,540 2.8827 2.827 2.817 2.827 2.778 2.836 2,627,597 2.8195 0.70%
2024-09-02 0 2.870 2.850 2.870 2.850 2.980 3,836,000 11,055,580 2.8821 2.807 2.788 2.807 2.788 2.915 3,921,969 2.8189 -3.04%
2024-08-30 0 2.960 2.950 2.960 2.820 3.000 6,056,000 17,618,200 2.9092 2.895 2.885 2.895 2.758 2.934 6,191,722 2.8454 0.34%
2024-08-29 0 2.950 2.940 2.950 2.800 3.070 27,134,000 79,418,762 2.9269 2.885 2.876 2.885 2.739 3.003 27,742,104 2.8628 -9.79%
2024-08-28 0 3.270 3.270 3.280 3.270 3.340 1,620,000 5,337,020 3.2945 3.198 3.198 3.208 3.198 3.267 1,656,306 3.2222 -2.10%
2024-08-27 0 3.340 3.330 3.340 3.240 3.380 3,776,000 12,450,260 3.2972 3.267 3.257 3.267 3.169 3.306 3,860,624 3.2249 -1.47%
2024-08-26 0 3.390 3.380 3.390 3.330 3.420 2,442,000 8,263,480 3.3839 3.316 3.306 3.316 3.257 3.345 2,496,728 3.3097 2.73%
2024-08-23 0 3.300 3.290 3.300 3.280 3.410 4,300,000 14,370,580 3.3420 3.228 3.218 3.228 3.208 3.335 4,396,368 3.2687 -5.44%
2024-08-22 0 3.490 3.460 3.490 3.390 3.490 2,332,000 8,024,020 3.4408 3.413 3.384 3.413 3.316 3.413 2,384,263 3.3654 0.00%
2024-08-21 0 3.490 3.480 3.490 3.330 3.520 4,132,000 14,317,380 3.4650 3.413 3.404 3.413 3.257 3.443 4,224,603 3.3890 3.25%
2024-08-20 0 3.380 3.370 3.380 3.310 3.540 2,774,000 9,494,380 3.4226 3.306 3.296 3.306 3.237 3.462 2,836,168 3.3476 -1.46%
2024-08-19 0 3.430 3.420 3.440 3.260 3.450 5,266,000 17,870,100 3.3935 3.355 3.345 3.365 3.189 3.374 5,384,017 3.3191 7.86%
2024-08-16 0 3.180 3.170 3.180 3.150 3.280 2,080,000 6,633,440 3.1892 3.110 3.101 3.110 3.081 3.208 2,126,615 3.1192 -1.24%
2024-08-15 0 3.220 3.190 3.220 3.170 3.250 3,320,000 10,599,400 3.1926 3.149 3.120 3.149 3.101 3.179 3,394,405 3.1226 -1.23%
2024-08-14 0 3.260 3.250 3.260 3.230 3.310 1,740,000 5,667,300 3.2571 3.189 3.179 3.189 3.159 3.237 1,778,995 3.1857 -1.81%
2024-08-13 0 3.320 3.310 3.320 3.270 3.460 2,178,000 7,246,160 3.3270 3.247 3.237 3.247 3.198 3.384 2,226,811 3.2541 -1.19%
2024-08-12 0 3.360 3.340 3.360 3.270 3.370 1,980,800 6,605,692 3.3349 3.286 3.267 3.286 3.198 3.296 2,025,192 3.2618 0.30%
2024-08-09 0 3.350 3.330 3.350 3.310 3.460 1,636,000 5,585,300 3.4140 3.277 3.257 3.277 3.237 3.384 1,672,665 3.3392 1.52%
2024-08-08 0 3.300 3.260 3.300 3.220 3.310 850,000 2,784,900 3.2764 3.228 3.189 3.228 3.149 3.237 869,049 3.2045 -0.30%
2024-08-07 0 3.310 3.300 3.310 3.240 3.330 720,000 2,375,780 3.2997 3.237 3.228 3.237 3.169 3.257 736,136 3.2274 0.61%
2024-08-06 0 3.290 3.270 3.290 3.150 3.300 2,920,000 9,419,060 3.2257 3.218 3.198 3.218 3.081 3.228 2,985,441 3.1550 1.23%
2024-08-05 0 3.250 3.250 3.290 3.180 3.520 8,262,000 27,445,170 3.3219 3.179 3.179 3.218 3.110 3.443 8,447,161 3.2490 -7.93%
2024-08-02 0 3.530 3.510 3.530 3.440 3.590 2,450,000 8,596,400 3.5087 3.453 3.433 3.453 3.365 3.511 2,504,907 3.4318 -0.84%
2024-08-01 0 3.560 3.540 3.560 3.480 3.660 4,738,000 16,918,720 3.5709 3.482 3.462 3.482 3.404 3.580 4,844,184 3.4926 3.49%
2024-07-31 0 3.440 3.420 3.440 3.250 3.460 2,418,000 8,148,380 3.3699 3.365 3.345 3.365 3.179 3.384 2,472,190 3.2960 6.17%
2024-07-30 0 3.240 3.240 3.250 3.140 3.270 1,886,000 6,026,260 3.1953 3.169 3.169 3.179 3.071 3.198 1,928,267 3.1252 0.62%
2024-07-29 0 3.220 3.220 3.260 3.220 3.340 1,390,000 4,556,100 3.2778 3.149 3.149 3.189 3.149 3.267 1,421,151 3.2059 0.00%
2024-07-26 0 3.220 3.190 3.220 3.100 3.230 1,728,000 5,471,980 3.1667 3.149 3.120 3.149 3.032 3.159 1,766,726 3.0972 3.54%
2024-07-25 0 3.110 3.080 3.110 3.040 3.290 8,810,000 27,403,598 3.1105 3.042 3.012 3.042 2.973 3.218 9,007,442 3.0423 -6.61%
2024-07-24 0 3.330 3.300 3.330 3.270 3.360 2,678,000 8,876,160 3.3145 3.257 3.228 3.257 3.198 3.286 2,738,017 3.2418 2.46%
2024-07-23 0 3.250 3.240 3.250 3.210 3.330 1,588,000 5,173,040 3.2576 3.179 3.169 3.179 3.140 3.257 1,623,589 3.1862 -2.40%
2024-07-22 0 3.330 3.310 3.330 3.260 3.370 1,802,000 5,927,000 3.2891 3.257 3.237 3.257 3.189 3.296 1,842,385 3.2170 -0.30%
2024-07-19 0 3.340 3.320 3.340 3.320 3.600 5,614,000 19,240,180 3.4272 3.267 3.247 3.267 3.247 3.521 5,739,816 3.3521 -10.46%
2024-07-18 0 3.730 3.720 3.730 3.510 3.730 3,722,000 13,658,960 3.6698 3.648 3.638 3.648 3.433 3.648 3,805,414 3.5893 3.61%
2024-07-17 0 3.600 3.590 3.600 3.510 3.700 5,656,000 20,402,740 3.6073 3.521 3.511 3.521 3.433 3.619 5,782,757 3.5282 2.27%
2024-07-16 0 3.520 3.510 3.520 3.430 3.590 4,322,000 15,223,900 3.5224 3.443 3.433 3.443 3.355 3.511 4,418,861 3.4452 1.44%
2024-07-15 0 3.470 3.460 3.470 3.440 3.610 3,278,000 11,546,540 3.5224 3.394 3.384 3.394 3.365 3.531 3,351,464 3.4452 1.46%
2024-07-12 0 3.420 3.400 3.420 3.340 3.570 6,550,000 22,599,240 3.4503 3.345 3.325 3.345 3.267 3.492 6,696,793 3.3746 1.48%
2024-07-11 0 3.370 3.370 3.390 3.290 3.430 3,326,000 11,209,440 3.3702 3.296 3.296 3.316 3.218 3.355 3,400,539 3.2964 1.51%
2024-07-10 0 3.320 3.300 3.320 3.210 3.400 1,822,000 6,016,860 3.3023 3.247 3.228 3.247 3.140 3.325 1,862,833 3.2300 -2.06%
2024-07-09 0 3.390 3.330 3.390 3.290 3.430 2,086,000 7,019,580 3.3651 3.316 3.257 3.316 3.218 3.355 2,132,750 3.2913 0.89%
2024-07-08 0 3.360 3.350 3.360 3.280 3.440 3,402,000 11,322,220 3.3281 3.286 3.277 3.286 3.208 3.365 3,478,243 3.2552 0.60%
2024-07-05 0 3.340 3.340 3.350 3.160 3.350 4,702,000 15,504,040 3.2973 3.267 3.267 3.277 3.091 3.277 4,807,377 3.2251 4.37%
2024-07-04 0 3.200 3.170 3.200 3.150 3.290 7,191,000 23,205,040 3.2270 3.130 3.101 3.130 3.081 3.218 7,352,158 3.1562 4.23%
2024-07-03 0 3.070 3.060 3.070 2.950 3.110 3,426,000 10,325,440 3.0138 3.003 2.993 3.003 2.885 3.042 3,502,781 2.9478 -0.32%
2024-07-02 0 3.080 3.060 3.080 2.950 3.090 2,854,000 8,620,096 3.0204 3.012 2.993 3.012 2.885 3.022 2,917,961 2.9542 4.41%
2024-06-28 0 2.950 2.930 2.950 2.900 2.980 1,124,000 3,307,240 2.9424 2.885 2.866 2.885 2.836 2.915 1,149,190 2.8779 3.87%
2024-06-27 0 2.840 2.830 2.840 2.830 2.940 1,762,000 5,049,380 2.8657 2.778 2.768 2.778 2.768 2.876 1,801,488 2.8029 -4.05%
2024-06-26 0 2.960 2.960 2.970 2.940 3.010 2,006,000 5,928,350 2.9553 2.895 2.895 2.905 2.876 2.944 2,050,957 2.8905 -1.99%
2024-06-25 0 3.020 3.000 3.020 2.990 3.080 1,046,000 3,163,700 3.0246 2.954 2.934 2.954 2.924 3.012 1,069,442 2.9583 -0.33%
2024-06-24 0 3.030 3.000 3.030 2.960 3.030 1,300,000 3,873,620 2.9797 2.964 2.934 2.964 2.895 2.964 1,329,134 2.9144 -0.66%
2024-06-21 0 3.050 3.030 3.050 3.020 3.200 2,228,000 6,914,460 3.1034 2.983 2.964 2.983 2.954 3.130 2,277,932 3.0354 -0.65%
2024-06-20 0 3.070 3.050 3.070 3.020 3.100 2,460,000 7,534,140 3.0627 3.003 2.983 3.003 2.954 3.032 2,515,131 2.9955 0.99%
2024-06-19 0 3.040 3.040 3.050 2.930 3.040 2,000,000 5,996,280 2.9981 2.973 2.973 2.983 2.866 2.973 2,044,822 2.9324 4.47%
2024-06-18 0 2.910 2.910 2.920 2.850 2.920 564,000 1,630,740 2.8914 2.846 2.846 2.856 2.788 2.856 576,640 2.8280 0.34%
2024-06-17 0 2.900 2.900 2.910 2.870 2.970 1,258,000 3,663,700 2.9123 2.836 2.836 2.846 2.807 2.905 1,286,193 2.8485 -1.02%
2024-06-14 0 2.930 2.920 2.930 2.860 2.990 1,468,000 4,313,660 2.9385 2.866 2.856 2.866 2.797 2.924 1,500,900 2.8740 1.03%
2024-06-13 0 2.900 2.900 2.920 2.850 2.990 5,246,000 15,191,020 2.8957 2.836 2.836 2.856 2.788 2.924 5,363,569 2.8323 -1.69%
2024-06-12 0 2.950 2.950 2.970 2.930 3.090 3,858,000 11,416,860 2.9593 2.885 2.885 2.905 2.866 3.022 3,944,462 2.8944 -1.34%
2024-06-11 0 2.990 2.980 2.990 2.980 3.220 8,864,000 27,172,640 3.0655 2.924 2.915 2.924 2.915 3.149 9,062,652 2.9983 -9.12%
2024-06-07 0 3.290 3.280 3.290 3.220 3.350 5,846,000 19,264,720 3.2954 3.218 3.208 3.218 3.149 3.277 5,977,015 3.2231 4.11%
2024-06-06 0 3.160 3.160 3.180 3.060 3.230 3,830,000 12,166,280 3.1766 3.091 3.091 3.110 2.993 3.159 3,915,835 3.1069 4.64%
2024-06-05 0 3.020 3.020 3.030 2.970 3.080 4,924,000 14,847,640 3.0154 2.954 2.954 2.964 2.905 3.012 5,034,352 2.9493 -2.89%
2024-06-04 0 3.110 3.110 3.130 3.060 3.150 3,790,000 11,796,500 3.1125 3.042 3.042 3.061 2.993 3.081 3,874,938 3.0443 1.63%
2024-06-03 0 3.060 3.060 3.090 3.030 3.190 3,550,000 10,957,980 3.0868 2.993 2.993 3.022 2.964 3.120 3,629,560 3.0191 -0.33%
2024-05-31 0 3.070 3.070 3.100 3.070 3.150 3,423,000 10,620,590 3.1027 3.003 3.003 3.032 3.003 3.081 3,499,713 3.0347 1.37%
2024-05-30 0 3.100 3.090 3.100 3.070 3.210 3,894,000 12,109,300 3.1097 2.962 2.953 2.962 2.934 3.067 4,075,136 2.9715 -3.13%
2024-05-29 0 3.200 3.200 3.220 3.170 3.330 7,619,000 24,598,970 3.2286 3.058 3.058 3.077 3.029 3.182 7,973,412 3.0851 -3.90%
2024-05-28 0 3.330 3.310 3.330 3.300 3.470 2,382,000 8,047,700 3.3785 3.182 3.163 3.182 3.153 3.316 2,492,803 3.2284 -1.19%
2024-05-27 0 3.370 3.350 3.370 3.230 3.390 4,756,000 15,732,020 3.3078 3.220 3.201 3.220 3.086 3.239 4,977,234 3.1608 5.97%
2024-05-24 0 3.180 3.160 3.180 3.090 3.250 3,838,000 12,176,510 3.1726 3.039 3.020 3.039 2.953 3.106 4,016,531 3.0316 0.32%
2024-05-23 0 3.170 3.170 3.180 3.160 3.350 7,438,000 23,966,020 3.2221 3.029 3.029 3.039 3.020 3.201 7,783,992 3.0789 -6.76%
2024-05-22 0 3.400 3.400 3.410 3.380 3.600 4,794,000 16,553,960 3.4531 3.249 3.249 3.258 3.230 3.440 5,017,002 3.2996 -4.23%
2024-05-21 0 3.550 3.530 3.550 3.460 3.810 7,752,000 27,881,080 3.5966 3.392 3.373 3.392 3.306 3.641 8,112,598 3.4368 -4.57%
2024-05-20 0 3.720 3.690 3.720 3.410 3.800 15,086,000 54,708,340 3.6264 3.555 3.526 3.555 3.258 3.631 15,787,752 3.4652 13.41%
2024-05-17 0 3.280 3.280 3.290 3.220 3.340 4,348,000 14,204,692 3.2669 3.134 3.134 3.144 3.077 3.192 4,550,255 3.1217 0.61%
2024-05-16 0 3.260 3.260 3.280 3.260 3.540 9,247,000 31,253,360 3.3798 3.115 3.115 3.134 3.115 3.383 9,677,141 3.2296 2.84%
2024-05-14 0 3.170 3.160 3.170 3.130 3.200 2,274,000 7,202,900 3.1675 3.029 3.020 3.029 2.991 3.058 2,379,779 3.0267 0.32%
2024-05-13 0 3.160 3.140 3.170 3.070 3.300 7,332,000 23,283,420 3.1756 3.020 3.000 3.029 2.934 3.153 7,673,061 3.0344 -4.24%
2024-05-10 0 3.300 3.290 3.300 3.090 3.370 15,074,000 48,603,330 3.2243 3.153 3.144 3.153 2.953 3.220 15,775,194 3.0810 6.80%
2024-05-09 0 3.090 3.070 3.090 3.020 3.150 3,118,000 9,615,280 3.0838 2.953 2.934 2.953 2.886 3.010 3,263,039 2.9467 0.98%
2024-05-08 0 3.060 3.060 3.070 3.020 3.150 4,278,675 13,213,092 3.0881 2.924 2.924 2.934 2.886 3.010 4,477,705 2.9509 0.66%
2024-05-07 0 3.040 3.030 3.040 3.030 3.200 6,942,000 21,609,120 3.1128 2.905 2.895 2.905 2.895 3.058 7,264,920 2.9744 -1.30%
2024-05-06 0 3.080 3.060 3.080 2.930 3.080 6,202,000 18,772,420 3.0268 2.943 2.924 2.943 2.800 2.943 6,490,497 2.8923 3.36%
2024-05-03 0 2.980 2.980 3.000 2.940 3.100 6,680,000 20,160,880 3.0181 2.848 2.848 2.867 2.809 2.962 6,990,732 2.8839 -2.61%
2024-05-02 0 3.060 3.030 3.070 2.920 3.080 10,588,000 31,898,900 3.0127 2.924 2.895 2.934 2.790 2.943 11,080,520 2.8788 3.03%
2024-04-30 0 2.970 2.900 2.970 2.850 3.180 22,004,000 65,861,800 2.9932 2.838 2.771 2.838 2.723 3.039 23,027,556 2.8601 -6.60%
2024-04-29 0 3.180 3.130 3.180 3.000 3.280 9,226,000 28,502,860 3.0894 3.039 2.991 3.039 2.867 3.134 9,655,164 2.9521 -0.93%
2024-04-26 0 3.210 3.210 3.290 3.210 3.400 16,526,000 54,222,990 3.2811 3.067 3.067 3.144 3.067 3.249 17,294,737 3.1352 -0.62%
2024-04-25 0 3.230 3.230 3.240 3.190 3.290 7,118,000 23,045,220 3.2376 3.086 3.086 3.096 3.048 3.144 7,449,107 3.0937 -2.12%
2024-04-24 0 3.300 3.300 3.310 3.260 3.380 4,846,100 16,134,150 3.3293 3.153 3.153 3.163 3.115 3.230 5,071,525 3.1813 1.23%
2024-04-23 0 3.260 3.260 3.270 3.160 3.400 11,354,000 36,885,280 3.2487 3.115 3.115 3.125 3.020 3.249 11,882,152 3.1043 -3.83%
2024-04-22 0 3.390 3.380 3.390 3.350 3.590 5,968,000 20,623,074 3.4556 3.239 3.230 3.239 3.201 3.430 6,245,612 3.3020 -7.12%
2024-04-19 0 3.650 3.650 3.660 3.570 3.790 5,694,000 20,971,240 3.6830 3.488 3.488 3.497 3.411 3.622 5,958,867 3.5193 -2.14%
2024-04-18 0 3.730 3.700 3.730 3.300 3.730 15,100,000 52,471,560 3.4749 3.564 3.536 3.564 3.153 3.564 15,802,404 3.3205 3.61%
2024-04-17 0 3.600 3.570 3.600 3.500 3.750 5,796,000 20,902,800 3.6064 3.440 3.411 3.440 3.344 3.583 6,065,611 3.4461 -1.91%
2024-04-16 0 3.670 3.640 3.670 3.570 3.800 11,144,000 40,858,050 3.6664 3.507 3.478 3.507 3.411 3.631 11,662,383 3.5034 -0.54%
2024-04-15 0 3.690 3.690 3.700 3.620 3.950 17,984,000 66,816,580 3.7153 3.526 3.526 3.536 3.459 3.774 18,820,558 3.5502 -8.66%
2024-04-12 0 4.040 4.010 4.040 3.690 4.060 20,486,000 79,643,380 3.8877 3.860 3.832 3.860 3.526 3.880 21,438,943 3.7149 11.60%
2024-04-11 0 3.620 3.610 3.620 3.300 3.750 12,062,000 43,559,200 3.6113 3.459 3.450 3.459 3.153 3.583 12,623,086 3.4508 5.54%
2024-04-10 0 3.430 3.430 3.450 3.420 3.710 13,212,000 46,993,704 3.5569 3.278 3.278 3.297 3.268 3.545 13,826,580 3.3988 -0.58%
2024-04-09 0 3.450 3.450 3.470 3.180 3.530 8,682,000 29,333,954 3.3787 3.297 3.297 3.316 3.039 3.373 9,085,859 3.2285 0.00%
2024-04-08 0 3.450 3.410 3.450 3.330 3.650 12,192,000 42,583,106 3.4927 3.297 3.258 3.297 3.182 3.488 12,759,133 3.3375 2.07%
2024-04-05 0 3.380 3.360 3.380 3.100 3.420 6,930,000 22,381,960 3.2297 3.230 3.211 3.230 2.962 3.268 7,252,361 3.0862 4.97%
2024-04-03 0 3.220 3.210 3.220 3.140 3.520 13,544,000 44,589,500 3.2922 3.077 3.067 3.077 3.000 3.364 14,174,024 3.1459 0.62%
2024-04-02 0 3.200 3.200 3.250 3.180 3.570 18,984,000 63,821,140 3.3618 3.058 3.058 3.106 3.039 3.411 19,867,075 3.2124 7.38%
2024-03-28 0 2.980 2.980 2.990 2.520 3.060 29,000,000 83,140,010 2.8669 2.848 2.848 2.857 2.408 2.924 30,348,987 2.7395 23.65%
2024-03-27 0 2.410 2.410 2.450 2.340 2.450 2,892,000 6,977,240 2.4126 2.303 2.303 2.341 2.236 2.341 3,026,527 2.3054 2.12%
2024-03-26 0 2.360 2.330 2.360 2.310 2.490 5,770,000 13,676,900 2.3703 2.255 2.226 2.255 2.207 2.379 6,038,402 2.2650 -4.84%
2024-03-25 0 2.480 2.470 2.480 2.380 2.610 7,700,000 19,107,880 2.4815 2.370 2.360 2.370 2.274 2.494 8,058,179 2.3712 -2.36%
2024-03-22 0 2.540 2.530 2.540 2.510 2.710 4,302,000 11,080,840 2.5757 2.427 2.418 2.427 2.398 2.590 4,502,115 2.4613 -5.93%
2024-03-21 0 2.700 2.680 2.700 2.620 2.840 8,022,000 21,670,820 2.7014 2.580 2.561 2.580 2.504 2.714 8,395,158 2.5813 3.85%
2024-03-20 0 2.600 2.580 2.600 2.530 2.640 4,334,000 11,163,136 2.5757 2.484 2.465 2.484 2.418 2.523 4,535,604 2.4612 -1.89%
2024-03-19 0 2.650 2.620 2.650 2.540 2.690 3,784,000 9,852,480 2.6037 2.532 2.504 2.532 2.427 2.570 3,960,020 2.4880 -1.49%
2024-03-18 0 2.690 2.650 2.690 2.550 2.780 10,128,000 26,964,490 2.6624 2.570 2.532 2.570 2.437 2.656 10,599,122 2.5440 -4.27%
2024-03-15 0 2.810 2.810 2.820 2.420 2.840 14,144,000 38,035,560 2.6892 2.685 2.685 2.695 2.312 2.714 14,801,934 2.5696 13.31%
2024-03-14 0 2.480 2.460 2.480 2.370 2.540 7,848,000 19,297,660 2.4589 2.370 2.351 2.370 2.265 2.427 8,213,064 2.3496 5.08%
2024-03-13 0 2.360 2.350 2.360 2.200 2.440 5,320,000 12,530,840 2.3554 2.255 2.246 2.255 2.102 2.332 5,567,469 2.2507 0.00%
2024-03-12 0 2.360 2.300 2.360 2.220 2.360 7,112,000 16,257,960 2.2860 2.255 2.198 2.255 2.121 2.255 7,442,828 2.1844 0.00%
2024-03-11 0 2.360 2.340 2.370 2.300 2.480 8,986,000 21,179,580 2.3570 2.255 2.236 2.265 2.198 2.370 9,404,000 2.2522 2.16%
2024-03-08 0 2.310 2.300 2.310 1.970 2.360 24,034,000 51,568,140 2.1456 2.207 2.198 2.207 1.882 2.255 25,151,985 2.0503 17.86%
2024-03-07 0 1.960 1.940 1.960 1.930 2.020 4,216,000 8,359,580 1.9828 1.873 1.854 1.873 1.844 1.930 4,412,115 1.8947 0.51%
2024-03-06 0 1.950 1.950 1.960 1.930 2.000 5,526,000 10,906,700 1.9737 1.863 1.863 1.873 1.844 1.911 5,783,052 1.8860 1.56%
2024-03-05 0 1.920 1.910 1.920 1.880 1.970 3,184,000 6,114,100 1.9203 1.835 1.825 1.835 1.796 1.882 3,332,110 1.8349 1.59%
2024-03-04 0 1.890 1.880 1.890 1.800 1.910 5,528,000 10,309,280 1.8649 1.806 1.796 1.806 1.720 1.825 5,785,145 1.7820 7.39%
2024-03-01 0 1.760 1.740 1.760 1.700 1.780 1,132,000 1,967,060 1.7377 1.682 1.663 1.682 1.624 1.701 1,184,657 1.6604 0.00%
2024-02-29 0 1.760 1.750 1.760 1.690 1.770 932,000 1,609,920 1.7274 1.682 1.672 1.682 1.615 1.691 975,354 1.6506 4.14%
2024-02-28 0 1.690 1.690 1.700 1.690 1.780 1,076,000 1,861,180 1.7297 1.615 1.615 1.624 1.615 1.701 1,126,052 1.6528 -5.06%
2024-02-27 0 1.780 1.770 1.780 1.700 1.850 3,600,000 6,305,640 1.7516 1.701 1.691 1.701 1.624 1.768 3,767,460 1.6737 -3.78%
2024-02-26 0 1.850 1.830 1.850 1.800 1.920 1,552,000 2,873,500 1.8515 1.768 1.749 1.768 1.720 1.835 1,624,194 1.7692 1.09%
2024-02-23 0 1.830 1.830 1.900 1.700 1.970 12,300,000 22,974,732 1.8679 1.749 1.749 1.816 1.624 1.882 12,872,157 1.7848 8.28%
2024-02-22 0 1.690 1.690 1.700 1.470 1.700 10,226,000 16,152,380 1.5795 1.615 1.615 1.624 1.405 1.624 10,701,681 1.5093 1.20%
2024-02-21 0 1.670 1.670 1.680 1.640 1.730 1,812,000 3,033,560 1.6742 1.596 1.596 1.605 1.567 1.653 1,896,288 1.5997 0.00%
2024-02-20 0 1.670 1.660 1.670 1.620 1.680 1,150,000 1,902,120 1.6540 1.596 1.586 1.596 1.548 1.605 1,203,494 1.5805 2.45%
2024-02-19 0 1.630 1.610 1.630 1.560 1.630 472,000 750,840 1.5908 1.558 1.538 1.558 1.491 1.558 493,956 1.5201 1.87%
2024-02-16 0 1.600 1.600 1.610 1.570 1.610 552,000 877,080 1.5889 1.529 1.529 1.538 1.500 1.538 577,677 1.5183 1.91%
2024-02-15 0 1.570 1.530 1.570 1.500 1.570 1,484,000 2,289,800 1.5430 1.500 1.462 1.500 1.433 1.500 1,553,031 1.4744 -1.26%
2024-02-14 0 1.590 1.590 1.600 1.520 1.610 910,000 1,425,900 1.5669 1.519 1.519 1.529 1.452 1.538 952,330 1.4973 -1.85%
2024-02-09 0 1.620 1.590 1.620 1.590 1.630 972,000 1,559,860 1.6048 1.548 1.519 1.548 1.519 1.558 1,017,214 1.5335 1.89%
2024-02-08 0 1.590 1.570 1.590 1.540 1.590 832,000 1,308,940 1.5732 1.519 1.500 1.519 1.472 1.519 870,702 1.5033 1.27%
2024-02-07 0 1.570 1.550 1.570 1.480 1.570 1,756,000 2,702,180 1.5388 1.500 1.481 1.500 1.414 1.500 1,837,684 1.4704 3.97%
2024-02-06 0 1.510 1.500 1.520 1.390 1.540 2,132,000 3,147,060 1.4761 1.443 1.433 1.452 1.328 1.472 2,231,174 1.4105 2.72%
2024-02-05 0 1.470 1.450 1.470 1.460 1.540 1,750,000 2,584,960 1.4771 1.405 1.386 1.405 1.395 1.472 1,831,404 1.4115 -5.16%
2024-02-02 0 1.550 1.520 1.550 1.500 1.600 1,378,000 2,149,960 1.5602 1.481 1.452 1.481 1.433 1.529 1,442,100 1.4909 0.00%
2024-02-01 0 1.550 1.530 1.550 1.530 1.580 616,000 954,880 1.5501 1.481 1.462 1.481 1.462 1.510 644,654 1.4812 -2.52%
2024-01-31 0 1.590 1.570 1.590 1.540 1.600 712,000 1,110,780 1.5601 1.519 1.500 1.519 1.472 1.529 745,120 1.4907 1.27%
2024-01-30 0 1.570 1.530 1.570 1.520 1.580 530,000 816,600 1.5408 1.500 1.462 1.500 1.452 1.510 554,654 1.4723 -0.63%
2024-01-29 0 1.580 1.530 1.580 1.530 1.590 980,000 1,517,020 1.5480 1.510 1.462 1.510 1.462 1.519 1,025,586 1.4792 1.94%
2024-01-26 0 1.550 1.520 1.550 1.510 1.600 1,320,000 2,034,260 1.5411 1.481 1.452 1.481 1.443 1.529 1,381,402 1.4726 -3.13%
2024-01-25 0 1.600 1.590 1.600 1.430 1.600 2,060,000 3,167,240 1.5375 1.529 1.519 1.529 1.366 1.529 2,155,825 1.4692 5.96%
2024-01-24 0 1.510 1.480 1.510 1.440 1.510 1,354,000 1,997,180 1.4750 1.443 1.414 1.443 1.376 1.443 1,416,984 1.4095 4.86%
2024-01-23 0 1.440 1.410 1.440 1.370 1.460 1,286,000 1,841,660 1.4321 1.376 1.347 1.376 1.309 1.395 1,345,821 1.3684 4.35%
2024-01-22 0 1.380 1.380 1.420 1.380 1.430 2,166,000 3,026,900 1.3975 1.319 1.319 1.357 1.319 1.366 2,266,755 1.3353 -4.83%
2024-01-19 0 1.450 1.420 1.430 1.420 1.500 1,554,000 2,251,800 1.4490 1.386 1.357 1.366 1.357 1.433 1,626,287 1.3846 -2.03%
2024-01-18 0 1.480 1.460 1.480 1.420 1.500 2,278,000 3,344,080 1.4680 1.414 1.395 1.414 1.357 1.433 2,383,965 1.4027 0.00%
2024-01-17 0 1.480 1.450 1.480 1.450 1.590 4,106,000 6,154,380 1.4989 1.414 1.386 1.414 1.386 1.519 4,296,998 1.4323 -8.64%
2024-01-16 0 1.620 1.590 1.620 1.570 1.660 2,536,000 4,094,800 1.6147 1.548 1.519 1.548 1.500 1.586 2,653,967 1.5429 -2.41%
2024-01-15 0 1.660 1.660 1.670 1.660 1.720 1,910,000 3,210,380 1.6808 1.586 1.586 1.596 1.586 1.644 1,998,847 1.6061 0.00%
2024-01-12 0 1.660 1.660 1.670 1.600 1.730 5,130,000 8,626,320 1.6815 1.586 1.586 1.596 1.529 1.653 5,368,631 1.6068 2.47%
2024-01-11 0 1.620 1.620 1.640 1.580 1.660 2,376,872 3,883,433 1.6338 1.548 1.548 1.567 1.510 1.586 2,487,436 1.5612 -1.22%
2024-01-10 0 1.640 1.610 1.640 1.590 1.700 2,898,000 4,738,340 1.6350 1.567 1.538 1.567 1.519 1.624 3,032,806 1.5624 -2.96%
2024-01-09 0 1.690 1.680 1.690 1.630 1.710 2,509,000 4,192,030 1.6708 1.615 1.605 1.615 1.558 1.634 2,625,711 1.5965 4.32%
2024-01-08 0 1.620 1.610 1.620 1.600 1.710 4,067,000 6,784,200 1.6681 1.548 1.538 1.548 1.529 1.634 4,256,184 1.5940 -4.71%
2024-01-05 0 1.700 1.690 1.700 1.680 1.780 4,832,000 8,237,040 1.7047 1.624 1.615 1.624 1.605 1.701 5,056,769 1.6289 1.19%
2024-01-04 0 1.680 1.680 1.690 1.650 1.730 2,172,000 3,643,980 1.6777 1.605 1.605 1.615 1.577 1.653 2,273,034 1.6031 -2.33%
2024-01-03 0 1.720 1.700 1.720 1.680 1.730 2,402,000 4,086,100 1.7011 1.644 1.624 1.644 1.605 1.653 2,513,733 1.6255 0.58%
2024-01-02 0 1.710 1.710 1.720 1.600 1.770 8,357,000 14,171,420 1.6958 1.634 1.634 1.644 1.529 1.691 8,745,741 1.6204 6.88%
2023-12-29 0 1.600 1.600 1.610 1.490 1.630 4,424,000 6,962,160 1.5737 1.529 1.529 1.538 1.424 1.558 4,629,790 1.5038 5.26%
2023-12-28 0 1.520 1.510 1.520 1.510 1.640 4,004,000 6,296,800 1.5726 1.452 1.443 1.452 1.443 1.567 4,190,253 1.5027 -3.18%
2023-12-27 0 1.570 1.570 1.580 1.500 1.700 8,480,000 13,736,160 1.6198 1.500 1.500 1.510 1.433 1.624 8,874,462 1.5478 1.95%
2023-12-22 0 1.540 1.530 1.540 1.340 1.600 14,442,000 21,553,320 1.4924 1.472 1.462 1.472 1.280 1.529 15,113,796 1.4261 17.56%
2023-12-21 0 1.310 1.290 1.310 1.290 1.330 1,172,000 1,529,340 1.3049 1.252 1.233 1.252 1.233 1.271 1,226,518 1.2469 -2.96%
2023-12-20 0 1.350 1.340 1.350 1.300 1.350 2,976,000 3,967,860 1.3333 1.290 1.280 1.290 1.242 1.290 3,114,434 1.2740 3.85%
2023-12-19 0 1.300 1.280 1.300 1.280 1.340 1,390,000 1,814,380 1.3053 1.242 1.223 1.242 1.223 1.280 1,454,658 1.2473 -1.52%
2023-12-18 0 1.320 1.300 1.320 1.290 1.350 1,448,000 1,911,480 1.3201 1.261 1.242 1.261 1.233 1.290 1,515,356 1.2614 -0.75%
2023-12-15 0 1.330 1.310 1.330 1.290 1.330 1,114,000 1,461,460 1.3119 1.271 1.252 1.271 1.233 1.271 1,165,820 1.2536 3.91%
2023-12-14 0 1.280 1.250 1.280 1.280 1.340 1,782,000 2,333,860 1.3097 1.223 1.194 1.223 1.223 1.280 1,864,893 1.2515 0.79%
2023-12-13 0 1.270 1.260 1.270 1.260 1.280 450,000 570,500 1.2678 1.214 1.204 1.214 1.204 1.223 470,933 1.2114 -3.05%
2023-12-12 0 1.310 1.280 1.300 1.260 1.310 842,000 1,078,020 1.2803 1.252 1.223 1.242 1.204 1.252 881,167 1.2234 2.34%
2023-12-11 0 1.280 1.250 1.280 1.250 1.290 1,576,000 1,996,200 1.2666 1.223 1.194 1.223 1.194 1.233 1,649,310 1.2103 -1.54%
2023-12-08 0 1.300 1.290 1.300 1.280 1.320 860,000 1,106,340 1.2864 1.242 1.233 1.242 1.223 1.261 900,004 1.2293 -1.52%
2023-12-07 0 1.320 1.300 1.320 1.290 1.320 752,000 977,400 1.2997 1.261 1.242 1.261 1.233 1.261 786,981 1.2420 1.54%
2023-12-06 0 1.300 1.300 1.330 1.280 1.340 2,172,000 2,851,280 1.3127 1.242 1.242 1.271 1.223 1.280 2,273,034 1.2544 -2.99%
2023-12-05 0 1.340 1.340 1.360 1.340 1.410 1,932,000 2,633,540 1.3631 1.280 1.280 1.300 1.280 1.347 2,021,870 1.3025 -4.96%
2023-12-04 0 1.410 1.390 1.410 1.350 1.470 7,756,000 11,063,320 1.4264 1.347 1.328 1.347 1.290 1.405 8,116,784 1.3630 8.46%
2023-12-01 0 1.300 1.290 1.300 1.290 1.350 1,130,000 1,487,640 1.3165 1.242 1.233 1.242 1.233 1.290 1,182,564 1.2580 -2.26%
2023-11-30 0 1.330 1.310 1.330 1.280 1.330 926,000 1,217,120 1.3144 1.271 1.252 1.271 1.223 1.271 969,075 1.2560 1.53%
2023-11-29 0 1.310 1.310 1.320 1.280 1.360 3,178,000 4,214,220 1.3261 1.252 1.252 1.261 1.223 1.300 3,325,830 1.2671 3.97%
2023-11-28 0 1.260 1.250 1.260 1.250 1.270 446,000 562,100 1.2603 1.204 1.194 1.204 1.194 1.214 466,746 1.2043 0.00%
2023-11-27 0 1.260 1.240 1.260 1.230 1.280 1,382,000 1,728,720 1.2509 1.204 1.185 1.204 1.175 1.223 1,446,286 1.1953 0.80%
2023-11-24 0 1.250 1.220 1.240 1.240 1.280 1,392,000 1,760,580 1.2648 1.194 1.166 1.185 1.185 1.223 1,456,751 1.2086 0.81%
2023-11-23 0 1.240 1.220 1.240 1.200 1.240 1,130,000 1,375,080 1.2169 1.185 1.166 1.185 1.147 1.185 1,182,564 1.1628 0.00%
2023-11-22 0 1.240 1.230 1.250 1.190 1.260 2,052,000 2,543,040 1.2393 1.185 1.175 1.194 1.137 1.204 2,147,452 1.1842 4.20%
2023-11-21 0 1.190 1.170 1.190 1.180 1.200 806,000 957,180 1.1876 1.137 1.118 1.137 1.128 1.147 843,493 1.1348 3.48%
2023-11-20 0 1.150 1.150 1.170 1.150 1.180 568,000 658,460 1.1593 1.099 1.099 1.118 1.099 1.128 594,422 1.1077 -3.36%
2023-11-17 0 1.190 1.160 1.190 1.160 1.190 220,000 258,740 1.1761 1.137 1.108 1.137 1.108 1.137 230,234 1.1238 1.71%
2023-11-16 0 1.170 1.160 1.170 1.150 1.170 270,000 313,120 1.1597 1.118 1.108 1.118 1.099 1.118 282,560 1.1082 -0.85%
2023-11-15 0 1.180 1.170 1.180 1.140 1.190 1,096,000 1,274,900 1.1632 1.128 1.118 1.128 1.089 1.137 1,146,982 1.1115 5.36%
2023-11-14 0 1.120 1.100 1.110 1.100 1.130 1,052,000 1,157,820 1.1006 1.070 1.051 1.061 1.051 1.080 1,100,936 1.0517 0.00%
2023-11-13 0 1.120 1.100 1.120 1.080 1.120 694,000 762,780 1.0991 1.070 1.051 1.070 1.032 1.070 726,283 1.0503 -0.88%
2023-11-10 0 1.130 1.100 1.130 1.100 1.130 208,000 232,860 1.1195 1.080 1.051 1.080 1.051 1.080 217,675 1.0698 1.80%
2023-11-09 0 1.110 1.090 1.110 1.100 1.140 1,474,000 1,639,500 1.1123 1.061 1.042 1.061 1.051 1.089 1,542,566 1.0628 -3.48%
2023-11-08 0 1.150 1.150 1.160 1.140 1.170 1,426,000 1,645,160 1.1537 1.099 1.099 1.108 1.089 1.118 1,492,333 1.1024 -1.71%
2023-11-07 0 1.170 1.170 1.180 1.170 1.190 848,000 1,000,700 1.1801 1.118 1.118 1.128 1.118 1.137 887,446 1.1276 -2.50%
2023-11-06 0 1.200 1.180 1.200 1.170 1.200 1,242,000 1,467,940 1.1819 1.147 1.128 1.147 1.118 1.147 1,299,774 1.1294 2.56%
2023-11-03 0 1.170 1.170 1.190 1.170 1.220 1,484,000 1,747,460 1.1775 1.118 1.118 1.137 1.118 1.166 1,553,031 1.1252 -1.68%
2023-11-02 0 1.190 1.180 1.190 1.170 1.200 924,000 1,087,460 1.1769 1.137 1.128 1.137 1.118 1.147 966,982 1.1246 0.00%
2023-11-01 0 1.190 1.180 1.190 1.180 1.200 574,000 681,160 1.1867 1.137 1.128 1.137 1.128 1.147 600,701 1.1339 -1.65%
2023-10-31 0 1.210 1.190 1.210 1.180 1.220 1,030,000 1,228,960 1.1932 1.156 1.137 1.156 1.128 1.166 1,077,912 1.1401 -1.63%
2023-10-30 0 1.230 1.220 1.230 1.210 1.260 1,118,000 1,371,820 1.2270 1.175 1.166 1.175 1.156 1.204 1,170,006 1.1725 0.00%
2023-10-27 0 1.230 1.220 1.230 1.220 1.260 1,334,000 1,653,140 1.2392 1.175 1.166 1.175 1.166 1.204 1,396,053 1.1842 2.50%
2023-10-26 0 1.200 1.180 1.200 1.170 1.200 1,700,000 2,006,340 1.1802 1.147 1.128 1.147 1.118 1.147 1,779,079 1.1277 -0.83%
2023-10-25 0 1.210 1.190 1.210 1.180 1.230 2,872,000 3,438,980 1.1974 1.156 1.137 1.156 1.128 1.175 3,005,596 1.1442 -0.82%
2023-10-24 0 1.220 1.190 1.220 1.170 1.220 2,152,000 2,558,940 1.1891 1.166 1.137 1.166 1.118 1.166 2,252,104 1.1362 0.00%
2023-10-20 0 1.220 1.210 1.220 1.200 1.250 1,053,000 1,279,180 1.2148 1.166 1.156 1.166 1.147 1.194 1,101,982 1.1608 0.83%
2023-10-19 0 1.210 1.190 1.210 1.190 1.230 958,000 1,153,980 1.2046 1.156 1.137 1.156 1.137 1.175 1,002,563 1.1510 -1.63%
2023-10-18 0 1.230 1.200 1.230 1.200 1.240 1,352,000 1,643,580 1.2157 1.175 1.147 1.175 1.147 1.185 1,414,891 1.1616 0.82%
2023-10-17 0 1.220 1.200 1.220 1.190 1.240 660,000 795,280 1.2050 1.166 1.147 1.166 1.137 1.185 690,701 1.1514 -1.61%
2023-10-16 0 1.240 1.230 1.240 1.230 1.260 1,248,000 1,555,140 1.2461 1.185 1.175 1.185 1.175 1.204 1,306,053 1.1907 1.64%
2023-10-13 0 1.220 1.210 1.220 1.210 1.220 358,000 434,820 1.2146 1.166 1.156 1.166 1.156 1.166 374,653 1.1606 -1.61%
2023-10-12 0 1.240 1.220 1.240 1.210 1.240 326,000 400,720 1.2292 1.185 1.166 1.185 1.156 1.185 341,164 1.1746 0.81%
2023-10-11 0 1.230 1.190 1.230 1.170 1.230 1,380,000 1,648,960 1.1949 1.175 1.137 1.175 1.118 1.175 1,444,193 1.1418 1.65%
2023-10-10 0 1.210 1.200 1.210 1.190 1.260 1,219,000 1,484,860 1.2181 1.156 1.147 1.156 1.137 1.204 1,275,704 1.1640 -0.82%
2023-10-09 0 1.220 1.210 1.220 1.210 1.290 740,000 916,360 1.2383 1.166 1.156 1.166 1.156 1.233 774,422 1.1833 0.83%
2023-10-06 0 1.210 1.190 1.210 1.180 1.210 218,000 260,140 1.1933 1.156 1.137 1.156 1.128 1.156 228,141 1.1403 3.42%
2023-10-05 0 1.170 1.170 1.190 1.160 1.190 290,000 339,380 1.1703 1.118 1.118 1.137 1.108 1.137 303,490 1.1183 -1.68%
2023-10-04 0 1.190 1.180 1.190 1.190 1.220 386,000 462,280 1.1976 1.137 1.128 1.137 1.137 1.166 403,955 1.1444 -1.65%
2023-10-03 0 1.210 1.200 1.210 1.170 1.230 808,000 971,360 1.2022 1.156 1.147 1.156 1.118 1.175 845,586 1.1487 -1.63%
2023-09-29 0 1.230 1.220 1.230 1.220 1.260 586,000 727,320 1.2412 1.175 1.166 1.175 1.166 1.204 613,259 1.1860 0.82%
2023-09-28 0 1.220 1.220 1.250 1.220 1.240 1,040,000 1,277,280 1.2282 1.166 1.166 1.194 1.166 1.185 1,088,377 1.1736 -3.17%
2023-09-27 0 1.260 1.250 1.260 1.250 1.300 392,000 493,120 1.2580 1.204 1.194 1.204 1.194 1.242 410,235 1.2020 -1.56%
2023-09-26 0 1.280 1.270 1.280 1.270 1.350 260,000 334,080 1.2849 1.223 1.214 1.223 1.214 1.290 272,094 1.2278 -0.78%
2023-09-25 0 1.290 1.290 1.320 1.290 1.330 468,000 608,000 1.2991 1.233 1.233 1.261 1.233 1.271 489,770 1.2414 -1.53%
2023-09-22 0 1.310 1.310 1.320 1.290 1.350 1,606,000 2,105,360 1.3109 1.252 1.252 1.261 1.233 1.290 1,680,706 1.2527 -2.96%
2023-09-21 0 1.350 1.340 1.350 1.330 1.360 796,000 1,065,400 1.3384 1.290 1.280 1.290 1.271 1.300 833,027 1.2789 -0.74%
2023-09-20 0 1.360 1.360 1.380 1.360 1.400 802,000 1,108,600 1.3823 1.300 1.300 1.319 1.300 1.338 839,306 1.3209 -2.86%
2023-09-19 0 1.400 1.390 1.400 1.380 1.410 1,102,000 1,539,600 1.3971 1.338 1.328 1.338 1.319 1.347 1,153,262 1.3350 1.45%
2023-09-18 0 1.380 1.350 1.390 1.360 1.390 1,616,000 2,217,700 1.3723 1.319 1.290 1.328 1.300 1.328 1,691,171 1.3113 -0.72%
2023-09-15 0 1.390 1.390 1.400 1.350 1.390 1,148,000 1,572,140 1.3695 1.328 1.328 1.338 1.290 1.328 1,201,401 1.3086 1.46%
2023-09-14 0 1.370 1.370 1.380 1.280 1.410 4,268,000 5,783,820 1.3552 1.309 1.309 1.319 1.223 1.347 4,466,534 1.2949 7.03%
2023-09-13 0 1.280 1.270 1.280 1.270 1.290 402,000 514,800 1.2806 1.223 1.214 1.223 1.214 1.233 420,700 1.2237 -0.78%
2023-09-12 0 1.290 1.250 1.290 1.240 1.300 1,008,000 1,284,480 1.2743 1.233 1.194 1.233 1.185 1.242 1,054,889 1.2176 2.38%
2023-09-11 0 1.260 1.250 1.260 1.240 1.270 730,000 917,340 1.2566 1.204 1.194 1.204 1.185 1.214 763,957 1.2008 1.61%
2023-09-07 0 1.240 1.240 1.280 1.230 1.290 1,080,000 1,355,340 1.2549 1.185 1.185 1.223 1.175 1.233 1,130,238 1.1992 -3.88%
2023-09-06 0 1.290 1.270 1.290 1.240 1.300 782,000 988,260 1.2638 1.233 1.214 1.233 1.185 1.242 818,376 1.2076 -0.77%
2023-09-05 0 1.300 1.290 1.300 1.290 1.330 822,000 1,071,700 1.3038 1.242 1.233 1.242 1.233 1.271 860,237 1.2458 0.78%
2023-09-04 0 1.290 1.280 1.290 1.220 1.300 2,926,000 3,691,400 1.2616 1.233 1.223 1.233 1.166 1.242 3,062,108 1.2055 -3.01%
2023-08-31 0 1.330 1.320 1.330 1.300 1.340 376,000 498,780 1.3265 1.271 1.261 1.271 1.242 1.280 393,490 1.2676 0.00%
2023-08-30 0 1.330 1.300 1.330 1.290 1.340 1,386,000 1,829,140 1.3197 1.271 1.242 1.271 1.233 1.280 1,450,472 1.2611 3.10%
2023-08-29 0 1.290 1.270 1.290 1.250 1.340 2,014,000 2,558,580 1.2704 1.233 1.214 1.233 1.194 1.280 2,107,685 1.2139 -3.01%
2023-08-28 0 1.330 1.250 1.280 1.230 1.360 1,756,000 2,228,460 1.2691 1.271 1.194 1.223 1.175 1.300 1,837,684 1.2126 2.31%
2023-08-25 0 1.300 1.280 1.300 1.260 1.340 340,000 437,600 1.2871 1.242 1.223 1.242 1.204 1.280 355,816 1.2299 -2.99%
2023-08-24 0 1.340 1.330 1.340 1.290 1.370 2,212,000 2,969,360 1.3424 1.280 1.271 1.280 1.233 1.309 2,314,895 1.2827 3.88%
2023-08-23 0 1.290 1.280 1.290 1.250 1.290 776,000 986,080 1.2707 1.233 1.223 1.233 1.194 1.233 812,097 1.2142 3.20%
2023-08-22 0 1.250 1.240 1.250 1.210 1.260 2,033,870 2,499,566 1.2290 1.194 1.185 1.194 1.156 1.204 2,128,479 1.1743 3.31%
2023-08-21 0 1.210 1.200 1.210 1.190 1.370 4,890,000 6,136,180 1.2548 1.156 1.147 1.156 1.137 1.309 5,117,467 1.1991 3.42%
2023-08-18 0 1.170 1.140 1.150 1.150 1.200 706,000 823,120 1.1659 1.118 1.089 1.099 1.099 1.147 738,841 1.1141 -0.85%
2023-08-17 0 1.180 1.170 1.180 1.150 1.210 912,000 1,068,900 1.1720 1.128 1.118 1.128 1.099 1.156 954,423 1.1199 -0.84%
2023-08-16 0 1.190 1.180 1.190 1.170 1.250 2,960,000 3,541,520 1.1965 1.137 1.128 1.137 1.118 1.194 3,097,690 1.1433 -4.80%
2023-08-15 0 1.250 1.250 1.260 1.220 1.270 706,000 883,680 1.2517 1.194 1.194 1.204 1.166 1.214 738,841 1.1960 1.63%
2023-08-14 0 1.230 1.230 1.260 1.190 1.290 1,926,000 2,397,400 1.2448 1.175 1.175 1.204 1.137 1.233 2,015,591 1.1894 -3.91%
2023-08-11 0 1.280 1.270 1.280 1.270 1.300 880,000 1,129,740 1.2838 1.223 1.214 1.223 1.214 1.242 920,935 1.2267 -2.29%
2023-08-10 0 1.310 1.290 1.310 1.290 1.320 398,000 519,560 1.3054 1.252 1.233 1.252 1.233 1.261 416,514 1.2474 -1.50%
2023-08-09 0 1.330 1.310 1.330 1.290 1.350 598,000 787,800 1.3174 1.271 1.252 1.271 1.233 1.290 625,817 1.2588 0.00%
2023-08-08 0 1.330 1.320 1.330 1.310 1.340 290,000 385,220 1.3283 1.271 1.261 1.271 1.252 1.280 303,490 1.2693 0.76%
2023-08-07 0 1.320 1.290 1.320 1.280 1.330 794,000 1,031,240 1.2988 1.261 1.233 1.261 1.223 1.271 830,934 1.2411 -2.22%
2023-08-04 0 1.350 1.320 1.350 1.310 1.350 920,000 1,224,620 1.3311 1.290 1.261 1.290 1.252 1.290 962,795 1.2719 1.50%
2023-08-03 0 1.330 1.320 1.330 1.310 1.380 444,000 591,960 1.3332 1.271 1.261 1.271 1.252 1.319 464,653 1.2740 -0.75%
2023-08-02 0 1.340 1.320 1.340 1.310 1.350 634,000 846,680 1.3355 1.280 1.261 1.280 1.252 1.290 663,492 1.2761 -0.74%
2023-08-01 0 1.350 1.350 1.380 1.340 1.410 1,062,000 1,452,840 1.3680 1.290 1.290 1.319 1.280 1.347 1,111,401 1.3072 -2.88%
2023-07-31 0 1.390 1.370 1.390 1.360 1.390 804,000 1,101,560 1.3701 1.328 1.309 1.328 1.300 1.328 841,400 1.3092 0.00%
2023-07-28 0 1.390 1.370 1.390 1.340 1.390 1,268,000 1,726,500 1.3616 1.328 1.309 1.328 1.280 1.328 1,326,983 1.3011 -2.11%
2023-07-27 0 1.420 1.400 1.420 1.390 1.420 1,166,000 1,634,000 1.4014 1.357 1.338 1.357 1.328 1.357 1,220,239 1.3391 0.71%
2023-07-26 0 1.410 1.390 1.410 1.350 1.410 1,294,000 1,805,060 1.3949 1.347 1.328 1.347 1.290 1.347 1,354,193 1.3329 4.44%
2023-07-25 0 1.350 1.340 1.350 1.310 1.380 1,484,000 1,974,780 1.3307 1.290 1.280 1.290 1.252 1.319 1,553,031 1.2716 -0.74%
2023-07-24 0 1.360 1.340 1.360 1.340 1.390 618,000 842,380 1.3631 1.300 1.280 1.300 1.280 1.328 646,747 1.3025 -2.16%
2023-07-21 0 1.390 1.370 1.390 1.370 1.400 708,000 983,220 1.3887 1.328 1.309 1.328 1.309 1.338 740,934 1.3270 -1.42%
2023-07-20 0 1.410 1.390 1.410 1.380 1.440 2,040,000 2,884,300 1.4139 1.347 1.328 1.347 1.319 1.376 2,134,894 1.3510 0.71%
2023-07-19 0 1.400 1.390 1.400 1.360 1.440 3,352,000 4,678,340 1.3957 1.338 1.328 1.338 1.300 1.376 3,507,924 1.3336 0.72%
2023-07-18 0 1.390 1.380 1.390 1.340 1.400 2,106,000 2,877,180 1.3662 1.328 1.319 1.328 1.280 1.338 2,203,964 1.3055 2.21%
2023-07-14 0 1.360 1.360 1.370 1.330 1.380 1,062,000 1,451,220 1.3665 1.300 1.300 1.309 1.271 1.319 1,111,401 1.3058 -0.73%
2023-07-13 0 1.370 1.350 1.370 1.340 1.440 5,828,000 8,036,140 1.3789 1.309 1.290 1.309 1.280 1.376 6,099,100 1.3176 5.38%
2023-07-12 0 1.300 1.300 1.310 1.290 1.350 724,000 943,860 1.3037 1.242 1.242 1.252 1.233 1.290 757,678 1.2457 -2.99%
2023-07-11 0 1.340 1.320 1.340 1.250 1.340 1,976,000 2,546,220 1.2886 1.280 1.261 1.280 1.194 1.280 2,067,917 1.2313 5.51%
2023-07-10 0 1.270 1.250 1.270 1.250 1.270 470,000 592,680 1.2610 1.214 1.194 1.214 1.194 1.214 491,863 1.2050 0.79%
2023-07-07 0 1.260 1.250 1.260 1.250 1.280 1,226,000 1,551,220 1.2653 1.204 1.194 1.204 1.194 1.223 1,283,030 1.2090 -1.56%
2023-07-06 0 1.280 1.270 1.280 1.250 1.280 388,000 490,520 1.2642 1.223 1.214 1.223 1.194 1.223 406,049 1.2080 0.00%
2023-07-05 0 1.280 1.280 1.290 1.280 1.330 822,000 1,060,800 1.2905 1.223 1.223 1.233 1.223 1.271 860,237 1.2331 -3.76%
2023-07-04 0 1.330 1.320 1.330 1.310 1.360 868,000 1,152,560 1.3278 1.271 1.261 1.271 1.252 1.300 908,377 1.2688 1.53%
2023-07-03 0 1.310 1.310 1.320 1.270 1.340 1,584,000 2,084,600 1.3160 1.252 1.252 1.261 1.214 1.280 1,657,683 1.2575 2.34%
2023-06-30 0 1.280 1.260 1.280 1.260 1.300 752,000 957,380 1.2731 1.223 1.204 1.223 1.204 1.242 786,981 1.2165 -1.54%
2023-06-29 0 1.300 1.280 1.300 1.280 1.310 926,000 1,193,680 1.2891 1.242 1.223 1.242 1.223 1.252 969,075 1.2318 -1.52%
2023-06-28 0 1.320 1.310 1.320 1.300 1.360 1,476,000 1,940,980 1.3150 1.261 1.252 1.261 1.242 1.300 1,544,659 1.2566 -3.65%
2023-06-27 0 1.370 1.360 1.370 1.340 1.370 710,000 964,280 1.3581 1.309 1.300 1.309 1.280 1.309 743,027 1.2978 1.48%
2023-06-26 0 1.350 1.330 1.350 1.300 1.360 992,000 1,323,820 1.3345 1.290 1.271 1.290 1.242 1.300 1,038,145 1.2752 1.50%
2023-06-23 0 1.330 1.320 1.330 1.290 1.370 2,290,000 2,989,820 1.3056 1.271 1.261 1.271 1.233 1.309 2,396,523 1.2476 -4.32%
2023-06-21 0 1.390 1.370 1.390 1.360 1.390 368,000 509,100 1.3834 1.328 1.309 1.328 1.300 1.328 385,118 1.3219 -2.80%
2023-06-20 0 1.430 1.380 1.430 1.380 1.430 290,000 406,680 1.4023 1.366 1.319 1.366 1.319 1.366 303,490 1.3400 0.00%
2023-06-19 0 1.430 1.400 1.430 1.380 1.450 1,514,000 2,145,000 1.4168 1.366 1.338 1.366 1.319 1.386 1,584,426 1.3538 1.42%
2023-06-16 0 1.410 1.390 1.410 1.350 1.420 2,026,000 2,808,320 1.3861 1.347 1.328 1.347 1.290 1.357 2,120,243 1.3245 4.44%
2023-06-15 0 1.350 1.330 1.350 1.300 1.400 3,240,000 4,337,740 1.3388 1.290 1.271 1.290 1.242 1.338 3,390,714 1.2793 -4.93%
2023-06-14 0 1.420 1.410 1.420 1.390 1.440 1,828,000 2,573,980 1.4081 1.357 1.347 1.357 1.328 1.376 1,913,033 1.3455 -2.74%
2023-06-13 0 1.460 1.430 1.460 1.430 1.470 506,000 733,440 1.4495 1.395 1.366 1.395 1.366 1.405 529,538 1.3851 0.69%
2023-06-12 0 1.450 1.430 1.450 1.420 1.500 846,000 1,219,340 1.4413 1.386 1.366 1.386 1.357 1.433 885,353 1.3772 -2.03%
2023-06-09 0 1.480 1.470 1.480 1.450 1.550 1,702,000 2,517,000 1.4788 1.414 1.405 1.414 1.386 1.481 1,781,172 1.4131 2.07%
2023-06-08 0 1.450 1.440 1.450 1.430 1.470 516,000 745,880 1.4455 1.386 1.376 1.386 1.366 1.405 540,003 1.3813 0.69%
2023-06-07 0 1.440 1.440 1.450 1.430 1.500 1,362,000 1,978,360 1.4525 1.376 1.376 1.386 1.366 1.433 1,425,356 1.3880 -2.04%
2023-06-06 0 1.470 1.460 1.470 1.460 1.520 1,742,000 2,578,960 1.4805 1.405 1.395 1.405 1.395 1.452 1,823,032 1.4147 0.68%
2023-06-05 0 1.460 1.440 1.460 1.430 1.640 6,408,000 9,450,520 1.4748 1.395 1.376 1.395 1.366 1.567 6,706,080 1.4092 -10.43%
2023-06-02 0 1.630 1.610 1.630 1.540 1.650 4,232,000 6,778,300 1.6017 1.558 1.538 1.558 1.472 1.577 4,428,859 1.5305 7.95%
2023-06-01 0 1.510 1.490 1.510 1.470 1.550 2,956,000 4,462,900 1.5098 1.443 1.424 1.443 1.405 1.481 3,093,504 1.4427 1.34%
2023-05-31 0 1.490 1.470 1.490 1.460 1.520 3,497,998 5,202,137 1.4872 1.424 1.405 1.424 1.395 1.452 3,660,714 1.4211 1.36%
2023-05-30 0 1.470 1.440 1.470 1.400 1.490 3,222,000 4,572,300 1.4191 1.405 1.376 1.405 1.338 1.424 3,371,877 1.3560 0.00%
2023-05-29 0 1.470 1.440 1.470 1.450 1.490 888,000 1,298,720 1.4625 1.405 1.376 1.405 1.386 1.424 929,307 1.3975 -0.68%
2023-05-25 0 1.480 1.460 1.480 1.410 1.510 836,000 1,218,460 1.4575 1.414 1.395 1.414 1.347 1.443 874,888 1.3927 -2.63%
2023-05-24 0 1.520 1.500 1.520 1.500 1.540 818,000 1,240,720 1.5168 1.452 1.433 1.452 1.433 1.472 856,051 1.4494 0.00%
2023-05-23 0 1.520 1.500 1.520 1.500 1.570 878,000 1,335,520 1.5211 1.452 1.433 1.452 1.433 1.500 918,842 1.4535 -3.18%
2023-05-22 0 1.570 1.560 1.570 1.530 1.580 1,130,000 1,756,520 1.5544 1.500 1.491 1.500 1.462 1.510 1,182,564 1.4853 3.29%
2023-05-19 0 1.520 1.500 1.520 1.470 1.540 4,192,000 6,302,480 1.5035 1.452 1.433 1.452 1.405 1.472 4,386,998 1.4366 -3.80%
2023-05-18 0 1.580 1.560 1.580 1.540 1.610 1,370,000 2,138,260 1.5608 1.510 1.491 1.510 1.472 1.538 1,433,728 1.4914 0.64%
2023-05-17 0 1.570 1.560 1.570 1.530 1.650 4,060,000 6,354,060 1.5650 1.500 1.491 1.500 1.462 1.577 4,248,858 1.4955 -5.42%
2023-05-16 0 1.660 1.640 1.660 1.610 1.700 560,000 924,920 1.6516 1.586 1.567 1.586 1.538 1.624 586,049 1.5782 -1.19%
2023-05-15 0 1.680 1.660 1.680 1.590 1.680 1,612,000 2,663,680 1.6524 1.605 1.586 1.605 1.519 1.605 1,686,985 1.5790 3.70%
2023-05-12 0 1.620 1.620 1.630 1.510 1.750 6,606,000 10,749,920 1.6273 1.548 1.548 1.558 1.443 1.672 6,913,290 1.5550 -6.36%
2023-05-11 0 1.730 1.720 1.730 1.700 1.840 3,186,000 5,594,940 1.7561 1.653 1.644 1.653 1.624 1.758 3,334,203 1.6780 -4.95%
2023-05-10 0 1.820 1.820 1.840 1.750 1.860 8,304,000 15,045,800 1.8119 1.739 1.739 1.758 1.672 1.777 8,690,276 1.7313 4.00%
2023-05-09 0 1.750 1.750 1.760 1.700 1.850 5,616,700 9,963,204 1.7739 1.672 1.672 1.682 1.624 1.768 5,877,971 1.6950 -5.41%
2023-05-08 0 1.850 1.840 1.850 1.730 1.850 9,391,000 16,993,820 1.8096 1.768 1.758 1.768 1.653 1.768 9,827,839 1.7292 2.21%
2023-05-05 0 1.810 1.810 1.820 1.760 1.900 9,398,000 17,021,380 1.8112 1.730 1.730 1.739 1.682 1.816 9,835,165 1.7307 -0.55%
2023-05-04 0 1.820 1.810 1.820 1.740 1.930 16,928,000 30,947,240 1.8282 1.739 1.730 1.739 1.663 1.844 17,715,436 1.7469 8.33%
2023-05-03 0 1.680 1.680 1.690 1.570 1.690 9,694,000 15,853,320 1.6354 1.605 1.605 1.615 1.500 1.615 10,144,934 1.5627 7.69%
2023-05-02 0 1.560 1.550 1.560 1.540 1.700 6,720,000 10,766,680 1.6022 1.491 1.481 1.491 1.472 1.624 7,032,593 1.5310 -8.24%
2023-04-28 0 1.700 1.680 1.700 1.640 1.720 2,668,000 4,474,540 1.6771 1.624 1.605 1.624 1.567 1.644 2,792,107 1.6026 0.00%
2023-04-27 0 1.700 1.680 1.700 1.630 1.750 3,370,000 5,702,620 1.6922 1.624 1.605 1.624 1.558 1.672 3,526,762 1.6170 3.66%
2023-04-26 0 1.640 1.630 1.640 1.610 1.680 2,038,000 3,337,880 1.6378 1.567 1.558 1.567 1.538 1.605 2,132,801 1.5650 0.00%
2023-04-25 0 1.640 1.620 1.640 1.600 1.720 2,794,000 4,613,840 1.6513 1.567 1.548 1.567 1.529 1.644 2,923,968 1.5779 -1.80%
2023-04-24 0 1.670 1.640 1.670 1.570 1.720 7,464,000 12,264,980 1.6432 1.596 1.567 1.596 1.500 1.644 7,811,201 1.5702 -1.18%
2023-04-21 0 1.690 1.660 1.690 1.650 1.780 5,268,000 8,926,040 1.6944 1.615 1.586 1.615 1.577 1.701 5,513,051 1.6191 -2.87%
2023-04-20 0 1.740 1.720 1.740 1.630 1.760 9,164,000 15,508,800 1.6924 1.663 1.644 1.663 1.558 1.682 9,590,280 1.6171 5.45%
2023-04-19 0 1.650 1.630 1.650 1.630 1.840 13,260,000 22,653,300 1.7084 1.577 1.558 1.577 1.558 1.758 13,876,813 1.6325 -7.30%
2023-04-18 0 1.780 1.760 1.780 1.700 1.830 7,252,000 12,916,060 1.7810 1.701 1.682 1.701 1.624 1.749 7,589,340 1.7019 2.89%
2023-04-17 0 1.730 1.720 1.730 1.700 2.030 18,006,000 32,904,040 1.8274 1.653 1.644 1.653 1.624 1.940 18,843,582 1.7462 -13.93%
2023-04-14 0 2.010 2.000 2.010 1.950 2.120 17,906,000 36,573,560 2.0425 1.921 1.911 1.921 1.863 2.026 18,738,930 1.9517 4.69%
2023-04-13 0 1.920 1.900 1.920 1.710 1.930 18,102,000 33,050,760 1.8258 1.835 1.816 1.835 1.634 1.844 18,944,047 1.7447 12.28%
2023-04-12 0 1.710 1.700 1.710 1.620 1.860 16,978,000 30,424,360 1.7920 1.634 1.624 1.634 1.548 1.777 17,767,762 1.7123 5.56%
2023-04-11 0 1.620 1.620 1.640 1.380 1.650 13,514,000 20,512,660 1.5179 1.548 1.548 1.567 1.319 1.577 14,142,628 1.4504 16.55%
2023-04-06 0 1.390 1.390 1.400 1.230 1.450 11,428,500 15,679,570 1.3720 1.328 1.328 1.338 1.175 1.386 11,960,117 1.3110 13.01%
2023-04-04 0 1.230 1.230 1.240 1.210 1.240 546,000 670,660 1.2283 1.175 1.175 1.185 1.156 1.185 571,398 1.1737 3.36%
2023-04-03 0 1.190 1.190 1.210 1.150 1.230 1,912,000 2,283,680 1.1944 1.137 1.137 1.156 1.099 1.175 2,000,940 1.1413 -4.03%
2023-03-31 0 1.240 1.230 1.240 1.230 1.240 688,000 849,180 1.2343 1.185 1.175 1.185 1.175 1.185 720,004 1.1794 0.81%
2023-03-30 0 1.230 1.220 1.240 1.220 1.250 474,000 583,300 1.2306 1.175 1.166 1.185 1.166 1.194 496,049 1.1759 0.00%
2023-03-29 0 1.230 1.230 1.250 1.230 1.250 336,000 419,000 1.2470 1.175 1.175 1.194 1.175 1.194 351,630 1.1916 -1.60%
2023-03-28 0 1.250 1.230 1.250 1.220 1.260 690,000 854,700 1.2387 1.194 1.175 1.194 1.166 1.204 722,097 1.1836 1.63%
2023-03-27 0 1.230 1.230 1.240 1.220 1.250 740,000 912,280 1.2328 1.175 1.175 1.185 1.166 1.194 774,422 1.1780 0.00%
2023-03-24 0 1.230 1.230 1.250 1.230 1.270 1,544,000 1,931,920 1.2512 1.175 1.175 1.194 1.175 1.214 1,615,822 1.1956 -0.81%
2023-03-23 0 1.240 1.230 1.240 1.210 1.250 2,358,000 2,902,480 1.2309 1.185 1.175 1.185 1.156 1.194 2,467,687 1.1762 3.33%
2023-03-22 0 1.200 1.190 1.200 1.190 1.240 1,662,000 2,009,780 1.2093 1.147 1.137 1.147 1.137 1.185 1,739,311 1.1555 -3.23%
2023-03-21 0 1.240 1.230 1.240 1.220 1.270 2,298,000 2,832,900 1.2328 1.185 1.175 1.185 1.166 1.214 2,404,896 1.1780 -1.59%
2023-03-20 0 1.260 1.250 1.260 1.250 1.310 3,994,000 5,064,620 1.2681 1.204 1.194 1.204 1.194 1.252 4,179,788 1.2117 6.78%
2023-03-17 0 1.180 1.170 1.180 1.150 1.210 1,024,000 1,214,660 1.1862 1.128 1.118 1.128 1.099 1.156 1,071,633 1.1335 2.61%
2023-03-16 0 1.150 1.150 1.170 1.150 1.190 776,000 907,360 1.1693 1.099 1.099 1.118 1.099 1.137 812,097 1.1173 -2.54%
2023-03-15 0 1.180 1.160 1.180 1.160 1.210 1,162,000 1,366,360 1.1759 1.128 1.108 1.128 1.108 1.156 1,216,053 1.1236 -1.67%
2023-03-14 0 1.200 1.180 1.200 1.170 1.220 2,846,000 3,355,840 1.1791 1.147 1.128 1.147 1.118 1.166 2,978,387 1.1267 2.56%
2023-03-13 0 1.170 1.150 1.170 1.150 1.200 1,402,000 1,657,480 1.1822 1.118 1.099 1.118 1.099 1.147 1,467,217 1.1297 3.54%
2023-03-10 0 1.130 1.110 1.130 1.080 1.160 654,000 729,200 1.1150 1.080 1.061 1.080 1.032 1.108 684,422 1.0654 -1.74%
2023-03-09 0 1.150 1.140 1.150 1.140 1.150 214,000 245,540 1.1474 1.099 1.089 1.099 1.089 1.099 223,955 1.0964 1.77%
2023-03-08 0 1.130 1.130 1.150 1.130 1.170 520,000 592,060 1.1386 1.080 1.080 1.099 1.080 1.118 544,189 1.0880 -1.74%
2023-03-07 0 1.150 1.150 1.160 1.150 1.180 1,256,000 1,453,940 1.1576 1.099 1.099 1.108 1.099 1.128 1,314,425 1.1061 -2.54%
2023-03-06 0 1.180 1.170 1.180 1.170 1.190 376,000 442,900 1.1779 1.128 1.118 1.128 1.118 1.137 393,490 1.1256 0.00%
2023-03-03 0 1.180 1.170 1.180 1.170 1.190 524,000 619,580 1.1824 1.128 1.118 1.128 1.118 1.137 548,375 1.1298 0.85%
2023-03-02 0 1.170 1.170 1.180 1.160 1.200 312,000 364,860 1.1694 1.118 1.118 1.128 1.108 1.147 326,513 1.1174 0.86%
2023-03-01 0 1.160 1.160 1.180 1.150 1.180 502,000 585,040 1.1654 1.108 1.108 1.128 1.099 1.128 525,351 1.1136 -1.69%
2023-02-28 0 1.180 1.170 1.180 1.170 1.190 490,000 577,720 1.1790 1.128 1.118 1.128 1.118 1.137 512,793 1.1266 -1.67%
2023-02-27 0 1.200 1.190 1.200 1.170 1.210 2,368,000 2,839,020 1.1989 1.147 1.137 1.147 1.118 1.156 2,478,152 1.1456 1.69%
2023-02-24 0 1.180 1.160 1.180 1.150 1.200 1,652,000 1,936,040 1.1719 1.128 1.108 1.128 1.099 1.147 1,728,846 1.1198 1.72%
2023-02-23 0 1.160 1.160 1.170 1.140 1.220 4,918,000 5,767,920 1.1728 1.108 1.108 1.118 1.089 1.166 5,146,770 1.1207 6.42%
2023-02-22 0 1.090 1.070 1.090 1.050 1.090 478,000 512,900 1.0730 1.042 1.022 1.042 1.003 1.042 500,235 1.0253 2.83%
2023-02-21 0 1.060 1.050 1.080 1.060 1.090 156,000 167,280 1.0723 1.013 1.003 1.032 1.013 1.042 163,257 1.0246 -1.85%
2023-02-20 0 1.080 1.080 1.090 1.040 1.080 158,000 169,440 1.0724 1.032 1.032 1.042 0.994 1.032 165,350 1.0247 4.85%
2023-02-17 0 1.030 1.030 1.060 1.030 1.080 274,000 288,120 1.0515 0.984 0.984 1.013 0.984 1.032 286,746 1.0048 -4.63%
2023-02-16 0 1.080 1.060 1.090 1.070 1.110 404,000 436,780 1.0811 1.032 1.013 1.042 1.022 1.061 422,793 1.0331 -0.92%
2023-02-15 0 1.090 1.080 1.100 1.080 1.100 362,000 393,000 1.0856 1.042 1.032 1.051 1.032 1.051 378,839 1.0374 0.93%
2023-02-14 0 1.080 1.080 1.100 1.080 1.100 234,000 253,980 1.0854 1.032 1.032 1.051 1.032 1.051 244,885 1.0371 0.00%
2023-02-13 0 1.080 1.080 1.090 1.080 1.110 708,000 768,200 1.0850 1.032 1.032 1.042 1.032 1.061 740,934 1.0368 -1.82%
2023-02-10 0 1.100 1.100 1.110 1.090 1.100 180,000 197,360 1.0964 1.051 1.051 1.061 1.042 1.051 188,373 1.0477 0.00%
2023-02-09 0 1.100 1.100 1.110 1.090 1.110 150,000 165,020 1.1001 1.051 1.051 1.061 1.042 1.061 156,978 1.0512 0.00%
2023-02-08 0 1.100 1.100 1.110 1.090 1.120 546,000 600,300 1.0995 1.051 1.051 1.061 1.042 1.070 571,398 1.0506 0.00%
2023-02-07 0 1.100 1.100 1.120 1.100 1.110 418,000 462,740 1.1070 1.051 1.051 1.070 1.051 1.061 437,444 1.0578 0.00%
2023-02-06 0 1.100 1.100 1.110 1.080 1.130 756,000 834,820 1.1043 1.051 1.051 1.061 1.032 1.080 791,167 1.0552 -2.65%
2023-02-03 0 1.130 1.130 1.140 1.130 1.150 348,000 395,260 1.1358 1.080 1.080 1.089 1.080 1.099 364,188 1.0853 -1.74%
2023-02-02 0 1.150 1.140 1.150 1.140 1.190 636,300 737,048 1.1583 1.099 1.089 1.099 1.089 1.137 665,899 1.1068 0.88%
2023-02-01 0 1.140 1.120 1.140 1.100 1.140 1,402,000 1,574,740 1.1232 1.089 1.070 1.089 1.051 1.089 1,467,217 1.0733 2.70%
2023-01-31 0 1.110 1.100 1.120 1.100 1.120 440,000 490,300 1.1143 1.061 1.051 1.070 1.051 1.070 460,467 1.0648 0.00%
2023-01-30 0 1.110 1.100 1.110 1.110 1.120 424,000 471,480 1.1120 1.061 1.051 1.061 1.061 1.070 443,723 1.0626 -0.89%
2023-01-27 0 1.120 1.100 1.120 1.080 1.120 844,000 928,300 1.0999 1.070 1.051 1.070 1.032 1.070 883,260 1.0510 1.82%
2023-01-26 0 1.100 1.100 1.110 1.080 1.120 1,494,000 1,646,660 1.1022 1.051 1.051 1.061 1.032 1.070 1,563,496 1.0532 2.80%
2023-01-20 0 1.070 1.050 1.070 1.030 1.070 784,000 824,500 1.0517 1.022 1.003 1.022 0.984 1.022 820,469 1.0049 3.88%
2023-01-19 0 1.030 1.020 1.030 1.010 1.030 276,000 282,580 1.0238 0.984 0.975 0.984 0.965 0.984 288,839 0.9783 1.98%
2023-01-18 0 1.010 1.010 1.030 0.990 1.010 282,000 284,580 1.0091 0.965 0.965 0.984 0.946 0.965 295,118 0.9643 1.00%
2023-01-17 0 1.000 1.000 1.020 0.990 1.020 290,000 291,200 1.0041 0.956 0.956 0.975 0.946 0.975 303,490 0.9595 -1.96%
2023-01-16 0 1.020 0.990 1.020 0.990 1.030 1,314,000 1,316,700 1.0021 0.975 0.946 0.975 0.946 0.984 1,375,123 0.9575 2.00%
2023-01-13 0 1.000 1.000 1.010 0.950 1.010 2,008,000 1,989,600 0.9908 0.956 0.956 0.965 0.908 0.965 2,101,406 0.9468 5.26%
2023-01-12 0 0.950 0.950 0.970 0.940 0.960 366,000 349,400 0.9546 0.908 0.908 0.927 0.898 0.917 383,025 0.9122 2.15%
2023-01-11 0 0.930 0.930 0.940 0.920 0.940 78,000 72,800 0.9333 0.889 0.889 0.898 0.879 0.898 81,628 0.8918 -1.06%
2023-01-10 0 0.940 0.930 0.950 0.920 0.950 418,000 389,740 0.9324 0.898 0.889 0.908 0.879 0.908 437,444 0.8909 0.00%
2023-01-09 0 0.940 0.930 0.940 0.920 0.940 820,000 766,800 0.9351 0.898 0.889 0.898 0.879 0.898 858,144 0.8936 3.30%
2023-01-06 0 0.910 0.910 0.920 0.910 0.940 604,000 554,800 0.9185 0.870 0.870 0.879 0.870 0.898 632,096 0.8777 -2.15%
2023-01-05 0 0.930 0.930 0.940 0.910 0.950 266,000 247,800 0.9316 0.889 0.889 0.898 0.870 0.908 278,373 0.8902 0.00%
2023-01-04 0 0.930 0.930 0.940 0.910 0.930 216,000 199,560 0.9239 0.889 0.889 0.898 0.870 0.889 226,048 0.8828 0.00%
2023-01-03 0 0.930 0.920 0.930 0.910 0.930 468,000 430,160 0.9191 0.889 0.879 0.889 0.870 0.889 489,770 0.8783 1.09%
2022-12-30 0 0.920 0.920 0.930 0.920 0.920 72,000 66,240 0.9200 0.879 0.879 0.889 0.879 0.879 75,349 0.8791 0.00%
2022-12-29 0 0.920 0.910 0.920 0.900 0.930 390,000 358,480 0.9192 0.879 0.870 0.879 0.860 0.889 408,142 0.8783 0.00%
2022-12-28 0 0.920 0.920 0.930 0.920 0.930 200,000 184,900 0.9245 0.879 0.879 0.889 0.879 0.889 209,303 0.8834 -1.08%
2022-12-23 0 0.930 0.920 0.930 0.910 0.930 160,000 146,560 0.9160 0.889 0.879 0.889 0.870 0.889 167,443 0.8753 -1.06%
2022-12-22 0 0.940 0.930 0.940 0.910 0.940 214,300 198,842 0.9279 0.898 0.889 0.898 0.870 0.898 224,269 0.8866 2.17%
2022-12-21 0 0.920 0.920 0.930 0.920 0.930 344,000 319,140 0.9277 0.879 0.879 0.889 0.879 0.889 360,002 0.8865 0.00%
2022-12-20 0 0.920 0.900 0.920 0.900 0.930 582,000 530,420 0.9114 0.879 0.860 0.879 0.860 0.889 609,073 0.8709 -2.13%
2022-12-19 0 0.940 0.920 0.940 0.910 0.940 258,000 238,580 0.9247 0.898 0.879 0.898 0.870 0.898 270,001 0.8836 2.17%
2022-12-16 0 0.920 0.920 0.930 0.910 0.940 506,000 470,680 0.9302 0.879 0.879 0.889 0.870 0.898 529,538 0.8889 -1.08%
2022-12-15 0 0.930 0.930 0.940 0.920 0.940 144,000 134,180 0.9318 0.889 0.889 0.898 0.879 0.898 150,698 0.8904 0.00%
2022-12-14 0 0.930 0.930 0.940 0.920 0.940 156,000 144,560 0.9267 0.889 0.889 0.898 0.879 0.898 163,257 0.8855 1.09%
2022-12-13 0 0.920 0.920 0.930 0.910 0.940 912,000 846,380 0.9280 0.879 0.879 0.889 0.870 0.898 954,423 0.8868 -1.08%
2022-12-12 0 0.930 0.920 0.940 0.920 0.950 1,488,000 1,391,220 0.9350 0.889 0.879 0.898 0.879 0.908 1,557,217 0.8934 0.00%
2022-12-09 0 0.930 0.930 0.940 0.880 0.930 1,244,000 1,139,160 0.9157 0.889 0.889 0.898 0.841 0.889 1,301,867 0.8750 1.09%
2022-12-08 0 0.920 0.920 0.930 0.910 0.930 98,000 90,460 0.9231 0.879 0.879 0.889 0.870 0.889 102,559 0.8820 1.10%
2022-12-07 0 0.910 0.910 0.930 0.910 0.930 750,000 695,000 0.9267 0.870 0.870 0.889 0.870 0.889 784,888 0.8855 0.00%
2022-12-06 0 0.910 0.910 0.920 0.910 0.950 714,000 662,900 0.9284 0.870 0.870 0.879 0.870 0.908 747,213 0.8872 -1.09%
2022-12-05 0 0.920 0.910 0.920 0.900 0.950 1,156,000 1,065,520 0.9217 0.879 0.870 0.879 0.860 0.908 1,209,773 0.8808 0.00%
2022-12-02 0 0.920 0.920 0.950 0.920 0.920 44,000 41,280 0.9382 0.879 0.879 0.908 0.879 0.879 46,047 0.8965 0.00%
2022-12-01 0 0.920 0.910 0.920 0.910 0.930 284,000 261,840 0.9220 0.879 0.870 0.879 0.870 0.889 297,211 0.8810 1.10%
2022-11-30 0 0.910 0.910 0.920 0.910 0.950 236,000 218,940 0.9277 0.870 0.870 0.879 0.870 0.908 246,978 0.8865 -2.15%
2022-11-29 0 0.930 0.920 0.940 0.920 0.950 422,000 396,660 0.9400 0.889 0.879 0.898 0.879 0.908 441,630 0.8982 1.09%
2022-11-28 0 0.920 0.910 0.930 0.910 0.930 342,000 315,240 0.9218 0.879 0.870 0.889 0.870 0.889 357,909 0.8808 -1.08%
2022-11-25 0 0.930 0.930 0.940 0.900 0.950 590,000 547,220 0.9275 0.889 0.889 0.898 0.860 0.908 617,445 0.8863 2.20%
2022-11-24 0 0.910 0.900 0.910 0.890 0.910 356,000 321,220 0.9023 0.870 0.860 0.870 0.850 0.870 372,560 0.8622 2.25%
2022-11-23 0 0.890 0.890 0.900 0.890 0.920 198,000 177,120 0.8945 0.850 0.850 0.860 0.850 0.879 207,210 0.8548 -1.11%
2022-11-22 0 0.900 0.880 0.910 0.880 0.910 164,000 148,040 0.9027 0.860 0.841 0.870 0.841 0.870 171,629 0.8626 -2.17%
2022-11-21 0 0.920 0.910 0.920 0.900 0.920 190,000 173,540 0.9134 0.879 0.870 0.879 0.860 0.879 198,838 0.8728 -1.08%
2022-11-18 0 0.930 0.910 0.930 0.900 0.930 285,000 260,160 0.9128 0.889 0.870 0.889 0.860 0.889 298,257 0.8723 1.09%
2022-11-17 0 0.920 0.920 0.930 0.900 0.920 164,000 149,980 0.9145 0.879 0.879 0.889 0.860 0.879 171,629 0.8739 0.00%
2022-11-16 0 0.920 0.900 0.930 0.890 0.920 162,000 147,580 0.9110 0.879 0.860 0.889 0.850 0.879 169,536 0.8705 0.00%
2022-11-15 0 0.920 0.890 0.920 0.890 0.920 328,000 296,200 0.9030 0.879 0.850 0.879 0.850 0.879 343,258 0.8629 2.22%
2022-11-14 0 0.900 0.900 0.920 0.900 0.920 76,000 69,140 0.9097 0.860 0.860 0.879 0.860 0.879 79,535 0.8693 -1.10%
2022-11-11 0 0.910 0.880 0.910 0.880 0.940 626,000 574,360 0.9175 0.870 0.841 0.870 0.841 0.898 655,120 0.8767 2.25%
2022-11-10 0 0.890 0.890 0.930 - - 0 0 - 0.850 0.850 0.889 - - 0 - 0.00%
2022-11-09 0 0.890 0.890 0.910 0.880 0.930 272,000 247,900 0.9114 0.850 0.850 0.870 0.841 0.889 284,653 0.8709 -3.26%
2022-11-08 0 0.920 0.900 0.930 0.880 0.930 307,000 276,080 0.8993 0.879 0.860 0.889 0.841 0.889 321,281 0.8593 3.37%
2022-11-07 0 0.890 0.880 0.900 0.850 0.930 376,000 339,420 0.9027 0.850 0.841 0.860 0.812 0.889 393,490 0.8626 7.23%
2022-11-04 0 0.830 0.820 0.840 0.810 0.860 192,000 159,400 0.8302 0.793 0.784 0.803 0.774 0.822 200,931 0.7933 2.47%
2022-11-03 0 0.810 0.780 0.810 0.810 0.810 330,000 267,300 0.8100 0.774 0.745 0.774 0.774 0.774 345,351 0.7740 -1.22%
2022-11-02 0 0.820 0.810 0.820 0.810 0.820 50,000 40,620 0.8124 0.784 0.774 0.784 0.774 0.784 52,326 0.7763 0.00%
2022-11-01 0 0.820 0.810 0.830 0.800 0.820 40,000 32,340 0.8085 0.784 0.774 0.793 0.764 0.784 41,861 0.7726 0.00%
2022-10-31 0 0.820 0.820 0.850 0.820 0.860 66,000 56,160 0.8509 0.784 0.784 0.812 0.784 0.822 69,070 0.8131 -4.65%
2022-10-28 0 0.860 0.860 0.890 0.810 1.050 1,430,000 1,342,340 0.9387 0.822 0.822 0.850 0.774 1.003 1,496,519 0.8970 7.50%
2022-10-27 0 0.800 0.800 0.810 0.790 0.800 94,000 75,160 0.7996 0.764 0.764 0.774 0.755 0.764 98,373 0.7640 1.27%
2022-10-26 0 0.790 0.790 0.810 0.780 0.790 50,000 39,040 0.7808 0.755 0.755 0.774 0.745 0.755 52,326 0.7461 1.28%
2022-10-25 0 0.780 0.780 0.800 0.780 0.800 50,000 39,500 0.7900 0.745 0.745 0.764 0.745 0.764 52,326 0.7549 1.30%
2022-10-24 0 0.770 0.760 0.790 0.760 0.790 148,000 114,860 0.7761 0.736 0.726 0.755 0.726 0.755 154,884 0.7416 -2.53%
2022-10-21 0 0.790 0.790 0.800 0.790 0.800 14,000 11,180 0.7986 0.755 0.755 0.764 0.755 0.764 14,651 0.7631 0.00%
2022-10-20 0 0.790 0.790 0.810 0.790 0.800 76,000 60,660 0.7982 0.755 0.755 0.774 0.755 0.764 79,535 0.7627 -3.66%
2022-10-19 0 0.820 0.810 0.820 0.820 0.820 60,000 49,200 0.8200 0.784 0.774 0.784 0.784 0.784 62,791 0.7836 -2.38%
2022-10-18 0 0.840 0.830 0.840 0.840 0.840 14,000 11,760 0.8400 0.803 0.793 0.803 0.803 0.803 14,651 0.8027 2.44%
2022-10-17 0 0.820 0.810 0.820 0.800 0.820 42,000 33,920 0.8076 0.784 0.774 0.784 0.764 0.784 43,954 0.7717 0.00%
2022-10-14 0 0.820 0.810 0.830 0.780 0.830 128,000 104,720 0.8181 0.784 0.774 0.793 0.745 0.793 133,954 0.7818 2.50%
2022-10-13 0 0.800 0.800 0.810 0.800 0.820 8,000 6,460 0.8075 0.764 0.764 0.774 0.764 0.784 8,372 0.7716 0.00%
2022-10-12 0 0.800 0.800 0.810 0.780 0.810 194,000 155,260 0.8003 0.764 0.764 0.774 0.745 0.774 203,024 0.7647 -1.23%
2022-10-11 0 0.810 0.760 0.800 0.800 0.810 274,000 219,780 0.8021 0.774 0.726 0.764 0.764 0.774 286,746 0.7665 -1.22%
2022-10-10 0 0.820 0.820 0.840 0.820 0.900 34,000 28,300 0.8324 0.784 0.784 0.803 0.784 0.860 35,582 0.7954 -4.65%
2022-10-07 0 0.860 0.840 0.880 - - 0 0 - 0.822 0.803 0.841 - - 0 - 0.00%
2022-10-06 0 0.860 0.850 0.860 0.840 0.870 14,000 11,860 0.8471 0.822 0.812 0.822 0.803 0.831 14,651 0.8095 2.38%
2022-10-05 0 0.840 0.830 0.850 0.820 0.850 72,000 59,960 0.8328 0.803 0.793 0.812 0.784 0.812 75,349 0.7958 5.00%
2022-10-03 0 0.800 0.800 0.820 0.800 0.800 10,000 8,000 0.8000 0.764 0.764 0.784 0.764 0.764 10,465 0.7644 -1.23%
2022-09-30 0 0.810 0.620 0.830 0.800 0.830 56,000 45,960 0.8207 0.774 0.592 0.793 0.764 0.793 58,605 0.7842 -3.57%
2022-09-29 0 0.840 0.820 0.850 0.830 0.850 232,000 195,640 0.8433 0.803 0.784 0.812 0.793 0.812 242,792 0.8058 0.00%
2022-09-28 0 0.840 0.830 0.840 0.830 0.860 186,000 156,840 0.8432 0.803 0.793 0.803 0.793 0.822 194,652 0.8057 -1.18%
2022-09-27 0 0.850 0.850 0.880 0.840 0.850 34,000 28,880 0.8494 0.812 0.812 0.841 0.803 0.812 35,582 0.8117 0.00%
2022-09-26 0 0.850 0.850 0.860 0.840 0.850 62,000 52,680 0.8497 0.812 0.812 0.822 0.803 0.812 64,884 0.8119 -1.16%
2022-09-23 0 0.860 0.850 0.860 0.850 0.860 56,000 48,100 0.8589 0.822 0.812 0.822 0.812 0.822 58,605 0.8207 0.00%
2022-09-22 0 0.860 0.850 0.860 0.850 0.860 36,000 30,920 0.8589 0.822 0.812 0.822 0.812 0.822 37,675 0.8207 -1.15%
2022-09-21 0 0.870 0.870 0.880 0.860 0.880 140,000 121,200 0.8657 0.831 0.831 0.841 0.822 0.841 146,512 0.8272 -1.14%
2022-09-20 0 0.880 0.880 0.900 - - 0 0 - 0.841 0.841 0.860 - - 0 - 0.00%
2022-09-19 0 0.880 0.870 0.880 0.870 0.880 94,000 82,200 0.8745 0.841 0.831 0.841 0.831 0.841 98,373 0.8356 1.15%
2022-09-16 0 0.870 0.870 0.880 0.870 0.880 140,000 122,440 0.8746 0.831 0.831 0.841 0.831 0.841 146,512 0.8357 -2.25%
2022-09-15 0 0.890 0.890 0.900 0.890 0.910 88,000 79,040 0.8982 0.850 0.850 0.860 0.850 0.870 92,093 0.8583 -1.11%
2022-09-14 0 0.900 0.890 0.900 0.880 0.910 152,000 135,840 0.8937 0.860 0.850 0.860 0.841 0.870 159,071 0.8540 -1.10%
2022-09-13 0 0.910 0.910 0.920 0.910 0.920 65,000 59,110 0.9094 0.870 0.870 0.879 0.870 0.879 68,024 0.8690 1.11%
2022-09-09 0 0.900 0.890 0.930 0.880 0.930 82,000 74,640 0.9102 0.860 0.850 0.889 0.841 0.889 85,814 0.8698 1.12%
2022-09-08 0 0.890 0.890 0.900 0.890 0.910 52,000 47,280 0.9092 0.850 0.850 0.860 0.850 0.870 54,419 0.8688 -1.11%
2022-09-07 0 0.900 0.890 0.900 0.900 0.930 114,000 103,780 0.9104 0.860 0.850 0.860 0.860 0.889 119,303 0.8699 -1.10%
2022-09-06 0 0.910 0.910 0.950 0.890 0.940 48,000 43,260 0.9013 0.870 0.870 0.908 0.850 0.898 50,233 0.8612 1.11%
2022-09-05 0 0.900 0.890 0.910 0.880 0.900 46,000 41,180 0.8952 0.860 0.850 0.870 0.841 0.860 48,140 0.8554 0.00%
2022-09-02 0 0.900 0.890 0.900 0.890 0.900 118,000 105,060 0.8903 0.860 0.850 0.860 0.850 0.860 123,489 0.8508 1.12%
2022-09-01 0 0.890 0.880 0.900 0.880 0.890 20,000 17,680 0.8840 0.850 0.841 0.860 0.841 0.850 20,930 0.8447 -1.11%
2022-08-31 0 0.900 0.880 0.910 0.870 0.900 50,000 44,180 0.8836 0.860 0.841 0.870 0.831 0.860 52,326 0.8443 0.00%
2022-08-30 0 0.900 0.890 0.900 0.850 0.900 978,000 848,460 0.8675 0.860 0.850 0.860 0.812 0.860 1,023,493 0.8290 -2.17%
2022-08-29 0 0.920 0.920 0.930 0.900 0.950 402,000 376,380 0.9363 0.879 0.879 0.889 0.860 0.908 420,700 0.8947 0.00%
2022-08-26 0 0.920 0.910 0.930 0.890 0.920 92,000 83,540 0.9080 0.879 0.870 0.889 0.850 0.879 96,280 0.8677 1.10%
2022-08-25 0 0.910 0.910 0.920 0.860 0.910 256,000 230,020 0.8985 0.870 0.870 0.879 0.822 0.870 267,908 0.8586 1.11%
2022-08-24 0 0.900 0.890 0.900 0.900 0.910 356,000 320,600 0.9006 0.860 0.850 0.860 0.860 0.870 372,560 0.8605 -3.23%
2022-08-23 0 0.930 0.930 0.940 0.900 0.930 82,000 75,040 0.9151 0.889 0.889 0.898 0.860 0.889 85,814 0.8744 1.09%
2022-08-22 0 0.920 0.900 0.920 0.900 0.920 256,000 231,020 0.9024 0.879 0.860 0.879 0.860 0.879 267,908 0.8623 0.00%
2022-08-19 0 0.920 0.900 0.930 0.890 0.920 166,000 150,500 0.9066 0.879 0.860 0.889 0.850 0.879 173,722 0.8663 1.10%
2022-08-18 0 0.910 0.900 0.920 0.900 0.910 168,000 152,220 0.9061 0.870 0.860 0.879 0.860 0.870 175,815 0.8658 -1.09%
2022-08-17 0 0.920 0.920 0.930 0.910 0.930 200,000 183,900 0.9195 0.879 0.879 0.889 0.870 0.889 209,303 0.8786 -1.08%
2022-08-16 0 0.930 0.920 0.930 0.920 0.960 326,000 306,540 0.9403 0.889 0.879 0.889 0.879 0.917 341,164 0.8985 -4.12%
2022-08-15 0 0.970 0.960 0.980 0.950 0.980 322,000 310,720 0.9650 0.927 0.917 0.936 0.908 0.936 336,978 0.9221 -2.02%
2022-08-12 0 0.990 0.970 0.990 0.980 1.050 322,000 321,000 0.9969 0.946 0.927 0.946 0.936 1.003 336,978 0.9526 -5.71%
2022-08-11 0 1.050 1.030 1.050 0.970 1.280 2,740,000 2,837,940 1.0357 1.003 0.984 1.003 0.927 1.223 2,867,456 0.9897 15.38%
2022-08-10 0 0.910 0.900 0.910 0.900 0.920 390,000 354,640 0.9093 0.870 0.860 0.870 0.860 0.879 408,142 0.8689 2.25%
2022-08-09 0 0.890 0.890 0.920 - - 0 0 - 0.850 0.850 0.879 - - 0 - 0.00%
2022-08-08 0 0.890 0.890 0.910 - - 0 0 - 0.850 0.850 0.870 - - 0 - 0.00%
2022-08-05 0 0.890 0.870 0.900 0.870 0.890 34,000 30,180 0.8876 0.850 0.831 0.860 0.831 0.850 35,582 0.8482 2.30%
2022-08-04 0 0.870 0.870 0.880 0.870 0.890 23,868 20,889 0.8752 0.831 0.831 0.841 0.831 0.850 24,978 0.8363 0.00%
2022-08-03 0 0.870 0.860 0.870 0.860 0.880 72,000 62,940 0.8742 0.831 0.822 0.831 0.822 0.841 75,349 0.8353 -2.25%
2022-08-02 0 0.890 0.880 0.890 0.890 0.900 76,000 67,780 0.8918 0.850 0.841 0.850 0.850 0.860 79,535 0.8522 -1.11%
2022-08-01 0 0.900 0.890 0.900 0.890 0.900 4,000 3,580 0.8950 0.860 0.850 0.860 0.850 0.860 4,186 0.8552 -1.10%
2022-07-29 0 0.910 0.890 0.920 0.880 0.910 34,000 30,640 0.9012 0.870 0.850 0.879 0.841 0.870 35,582 0.8611 1.11%
2022-07-28 0 0.900 0.880 0.900 0.870 0.910 180,000 159,540 0.8863 0.860 0.841 0.860 0.831 0.870 188,373 0.8469 3.45%
2022-07-27 0 0.870 0.870 0.890 0.870 0.890 54,000 47,460 0.8789 0.831 0.831 0.850 0.831 0.850 56,512 0.8398 -3.33%
2022-07-26 0 0.900 0.890 0.910 0.880 0.930 102,000 91,480 0.8969 0.860 0.850 0.870 0.841 0.889 106,745 0.8570 1.12%
2022-07-25 0 0.890 0.890 0.930 0.880 0.890 4,000 3,540 0.8850 0.850 0.850 0.889 0.841 0.850 4,186 0.8457 1.14%
2022-07-22 0 0.880 0.880 0.890 0.880 0.890 66,000 58,400 0.8848 0.841 0.841 0.850 0.841 0.850 69,070 0.8455 -2.22%
2022-07-21 0 0.900 0.890 0.900 0.900 0.930 182,000 166,320 0.9138 0.860 0.850 0.860 0.860 0.889 190,466 0.8732 -2.17%
2022-07-20 0 0.920 0.920 0.930 0.880 0.990 912,000 854,640 0.9371 0.879 0.879 0.889 0.841 0.946 954,423 0.8955 4.55%
2022-07-19 0 0.880 0.880 0.890 0.870 0.880 50,000 43,960 0.8792 0.841 0.841 0.850 0.831 0.841 52,326 0.8401 1.15%
2022-07-18 0 0.870 0.860 0.870 0.850 0.870 174,000 149,860 0.8613 0.831 0.822 0.831 0.812 0.831 182,094 0.8230 2.35%
2022-07-15 0 0.850 0.850 0.870 0.850 0.870 78,000 66,920 0.8579 0.812 0.812 0.831 0.812 0.831 81,628 0.8198 -2.30%
2022-07-14 0 0.870 0.870 0.880 0.860 0.880 116,000 100,580 0.8671 0.831 0.831 0.841 0.822 0.841 121,396 0.8285 -2.25%
2022-07-13 0 0.890 0.880 0.890 0.870 0.900 110,000 96,860 0.8805 0.850 0.841 0.850 0.831 0.860 115,117 0.8414 3.49%
2022-07-12 0 0.860 0.830 0.860 0.860 0.900 102,000 90,140 0.8837 0.822 0.793 0.822 0.822 0.860 106,745 0.8444 -3.37%
2022-07-11 0 0.890 0.870 0.900 - - 0 0 - 0.850 0.831 0.860 - - 0 - 0.00%
2022-07-08 0 0.890 0.870 0.890 0.890 0.890 24,000 21,360 0.8900 0.850 0.831 0.850 0.850 0.850 25,116 0.8504 1.14%
2022-07-07 0 0.880 0.880 0.890 0.880 0.890 278,000 245,080 0.8816 0.841 0.841 0.850 0.841 0.850 290,932 0.8424 -1.12%
2022-07-06 0 0.890 0.890 0.900 0.880 0.910 130,000 117,540 0.9042 0.850 0.850 0.860 0.841 0.870 136,047 0.8640 -3.26%
2022-07-05 0 0.920 0.910 0.920 0.890 0.920 152,000 136,340 0.8970 0.879 0.870 0.879 0.850 0.879 159,071 0.8571 4.55%
2022-07-04 0 0.880 0.880 0.890 0.880 0.900 64,000 56,760 0.8869 0.841 0.841 0.850 0.841 0.860 66,977 0.8475 -1.12%
2022-06-30 0 0.890 0.890 0.900 0.890 0.910 148,000 132,280 0.8938 0.850 0.850 0.860 0.850 0.870 154,884 0.8541 1.14%
2022-06-29 0 0.880 0.880 0.890 0.880 0.900 152,000 134,740 0.8864 0.841 0.841 0.850 0.841 0.860 159,071 0.8470 -2.22%
2022-06-28 0 0.900 0.890 0.900 0.890 0.900 484,000 435,480 0.8998 0.860 0.850 0.860 0.850 0.860 506,514 0.8598 -1.10%
2022-06-27 0 0.910 0.900 0.910 0.900 0.910 74,000 67,040 0.9059 0.870 0.860 0.870 0.860 0.870 77,442 0.8657 2.25%
2022-06-24 0 0.890 0.890 0.900 0.880 0.900 214,000 189,420 0.8851 0.850 0.850 0.860 0.841 0.860 223,955 0.8458 -1.11%
2022-06-23 0 0.900 0.880 0.900 0.880 0.900 166,000 147,140 0.8864 0.860 0.841 0.860 0.841 0.860 173,722 0.8470 1.12%
2022-06-22 0 0.890 0.890 0.900 0.890 0.910 120,000 107,980 0.8998 0.850 0.850 0.860 0.850 0.870 125,582 0.8598 -1.11%
2022-06-21 0 0.900 0.900 0.910 0.890 0.900 104,000 93,560 0.8996 0.860 0.860 0.870 0.850 0.860 108,838 0.8596 0.00%
2022-06-20 0 0.900 0.890 0.900 0.880 0.900 160,000 142,020 0.8876 0.860 0.850 0.860 0.841 0.860 167,443 0.8482 0.00%
2022-06-17 0 0.900 0.890 0.900 0.900 0.910 360,000 324,320 0.9009 0.860 0.850 0.860 0.860 0.870 376,746 0.8608 1.12%
2022-06-16 0 0.890 0.890 0.900 0.890 0.930 528,000 477,420 0.9042 0.850 0.850 0.860 0.850 0.889 552,561 0.8640 -2.20%
2022-06-15 0 0.910 0.910 0.920 0.900 0.920 70,000 63,640 0.9091 0.870 0.870 0.879 0.860 0.879 73,256 0.8687 1.11%
2022-06-14 0 0.900 0.890 0.900 0.890 0.900 42,000 37,740 0.8986 0.860 0.850 0.860 0.850 0.860 43,954 0.8586 -2.17%
2022-06-13 0 0.920 0.900 0.920 0.900 0.930 186,000 169,600 0.9118 0.879 0.860 0.879 0.860 0.889 194,652 0.8713 1.10%
2022-06-10 0 0.910 0.900 0.910 0.900 0.910 136,000 122,800 0.9029 0.870 0.860 0.870 0.860 0.870 142,326 0.8628 0.00%
2022-06-09 0 0.910 0.910 0.920 0.910 0.940 202,000 188,160 0.9315 0.870 0.870 0.879 0.870 0.898 211,396 0.8901 -1.09%
2022-06-08 0 0.920 0.910 0.930 0.910 0.940 104,000 96,060 0.9237 0.879 0.870 0.889 0.870 0.898 108,838 0.8826 -1.08%
2022-06-07 0 0.930 0.910 0.930 0.910 0.930 14,000 12,820 0.9157 0.889 0.870 0.889 0.870 0.889 14,651 0.8750 2.20%
2022-06-06 0 0.910 0.900 0.910 0.900 0.910 14,000 12,680 0.9057 0.870 0.860 0.870 0.860 0.870 14,651 0.8655 1.11%
2022-06-02 0 0.900 0.900 0.910 0.890 0.910 20,000 18,020 0.9010 0.860 0.860 0.870 0.850 0.870 20,930 0.8610 1.12%
2022-06-01 0 0.890 0.890 0.900 0.890 0.920 166,000 149,760 0.9022 0.850 0.850 0.860 0.850 0.879 173,722 0.8621 -3.26%
2022-05-31 0 0.920 0.920 0.940 0.910 0.940 152,000 141,340 0.9299 0.879 0.879 0.898 0.870 0.898 159,071 0.8885 1.10%
2022-05-30 0 0.910 0.910 0.920 0.900 0.910 86,000 77,660 0.9030 0.870 0.870 0.879 0.860 0.870 90,000 0.8629 1.11%
2022-05-27 0 0.900 0.890 0.900 - - 0 0 - 0.860 0.850 0.860 - - 0 - -1.10%
2022-05-26 0 0.910 0.890 0.920 - - 0 0 - 0.870 0.850 0.879 - - 0 - 0.00%
2022-05-25 0 0.910 0.900 0.920 0.900 0.910 34,000 30,820 0.9065 0.870 0.860 0.879 0.860 0.870 35,582 0.8662 3.41%
2022-05-24 0 0.880 0.880 0.890 0.880 0.900 84,000 75,200 0.8952 0.841 0.841 0.850 0.841 0.860 87,907 0.8554 -4.35%
2022-05-23 0 0.920 0.900 0.950 - - 0 0 - 0.879 0.860 0.908 - - 0 - 0.00%
2022-05-20 0 0.920 0.920 0.930 0.910 0.930 18,000 16,460 0.9144 0.879 0.879 0.889 0.870 0.889 18,837 0.8738 1.10%
2022-05-19 0 0.910 0.900 0.920 - - 6,000 5,400 0.9000 0.870 0.860 0.879 - - 6,279 0.8600 0.00%
2022-05-18 0 0.910 0.900 0.960 - - 0 0 - 0.870 0.860 0.917 - - 0 - 0.00%
2022-05-17 0 0.910 0.910 0.950 0.900 0.910 44,000 40,020 0.9095 0.870 0.870 0.908 0.860 0.870 46,047 0.8691 1.11%
2022-05-16 0 0.900 0.890 0.900 0.900 0.900 30,000 27,000 0.9000 0.860 0.850 0.860 0.860 0.860 31,396 0.8600 -1.10%
2022-05-13 0 0.910 0.910 0.950 0.910 0.910 14,000 12,740 0.9100 0.870 0.870 0.908 0.870 0.870 14,651 0.8696 1.11%
2022-05-12 0 0.900 0.890 0.910 0.890 0.900 58,000 52,120 0.8986 0.860 0.850 0.870 0.850 0.860 60,698 0.8587 -1.10%
2022-05-11 0 0.910 0.910 0.950 0.910 0.910 20,000 18,200 0.9100 0.870 0.870 0.908 0.870 0.870 20,930 0.8696 0.00%
2022-05-10 0 0.910 0.910 0.940 0.900 0.920 126,000 113,880 0.9038 0.870 0.870 0.898 0.860 0.879 131,861 0.8636 0.00%
2022-05-06 0 0.910 0.910 0.920 0.910 0.920 102,000 93,060 0.9124 0.870 0.870 0.879 0.870 0.879 106,745 0.8718 -1.09%
2022-05-05 0 0.920 0.920 0.940 - - 0 0 - 0.879 0.879 0.898 - - 0 - 0.00%
2022-05-04 0 0.920 0.910 0.920 0.920 0.930 56,000 51,660 0.9225 0.879 0.870 0.879 0.879 0.889 58,605 0.8815 0.00%
2022-05-03 0 0.920 0.920 0.930 0.910 0.930 112,000 103,260 0.9220 0.879 0.879 0.889 0.870 0.889 117,210 0.8810 -1.08%
2022-04-29 0 0.930 0.930 0.950 0.910 0.950 96,000 88,960 0.9267 0.889 0.889 0.908 0.870 0.908 100,466 0.8855 1.09%
2022-04-28 0 0.920 0.920 0.930 0.910 0.940 26,000 23,900 0.9192 0.879 0.879 0.889 0.870 0.898 27,209 0.8784 1.10%
2022-04-27 0 0.910 0.910 0.920 0.900 0.930 58,000 53,340 0.9197 0.870 0.870 0.879 0.860 0.889 60,698 0.8788 1.11%
2022-04-26 0 0.900 0.900 0.920 0.900 0.940 138,000 128,000 0.9275 0.860 0.860 0.879 0.860 0.898 144,419 0.8863 -4.26%
2022-04-25 0 0.940 0.930 0.970 0.930 0.970 206,000 193,860 0.9411 0.898 0.889 0.927 0.889 0.927 215,582 0.8992 -4.08%
2022-04-22 0 0.980 0.960 0.980 0.960 0.980 66,000 63,900 0.9682 0.936 0.917 0.936 0.917 0.936 69,070 0.9251 1.03%
2022-04-21 0 0.970 0.960 0.970 0.950 0.970 14,000 13,400 0.9571 0.927 0.917 0.927 0.908 0.927 14,651 0.9146 1.04%
2022-04-20 0 0.960 0.960 0.970 0.960 1.000 506,005 496,004 0.9802 0.917 0.917 0.927 0.917 0.956 529,543 0.9367 -5.88%
2022-04-19 0 1.020 1.010 1.020 0.990 1.030 166,000 167,740 1.0105 0.975 0.965 0.975 0.946 0.984 173,722 0.9656 0.99%
2022-04-14 0 1.010 1.000 1.020 0.980 1.020 364,000 367,460 1.0095 0.965 0.956 0.975 0.936 0.975 380,932 0.9646 1.00%
2022-04-13 0 1.000 1.000 1.010 0.970 1.020 450,000 448,660 0.9970 0.956 0.956 0.965 0.927 0.975 470,933 0.9527 4.17%
2022-04-12 0 0.960 0.950 0.970 0.940 0.970 252,000 238,760 0.9475 0.917 0.908 0.927 0.898 0.927 263,722 0.9053 0.00%
2022-04-11 0 0.960 0.960 0.970 0.950 0.960 208,000 198,360 0.9537 0.917 0.917 0.927 0.908 0.917 217,675 0.9113 -2.04%
2022-04-08 0 0.980 0.970 0.980 0.960 0.980 228,000 221,020 0.9694 0.936 0.927 0.936 0.917 0.936 238,606 0.9263 3.16%
2022-04-07 0 0.950 0.950 0.960 0.930 1.000 256,000 242,680 0.9480 0.908 0.908 0.917 0.889 0.956 267,908 0.9058 -1.04%
2022-04-06 0 0.960 0.950 0.970 0.960 0.990 258,000 250,640 0.9715 0.917 0.908 0.927 0.917 0.946 270,001 0.9283 -2.04%
2022-04-04 0 0.980 0.980 1.000 0.980 1.000 60,000 58,960 0.9827 0.936 0.936 0.956 0.936 0.956 62,791 0.9390 0.00%
2022-04-01 0 0.980 0.960 0.980 0.980 0.980 14,000 13,720 0.9800 0.936 0.917 0.936 0.936 0.936 14,651 0.9364 -1.01%
2022-03-31 0 0.990 0.970 0.990 0.960 0.990 310,000 304,120 0.9810 0.946 0.927 0.946 0.917 0.946 324,420 0.9374 3.13%
2022-03-30 0 0.960 0.960 0.970 0.950 0.970 140,000 134,440 0.9603 0.917 0.917 0.927 0.908 0.927 146,512 0.9176 -2.04%
2022-03-29 0 0.980 0.970 0.980 0.950 0.980 154,000 149,180 0.9687 0.936 0.927 0.936 0.908 0.936 161,164 0.9256 0.00%
2022-03-28 0 0.980 0.970 0.990 0.970 0.990 214,000 209,140 0.9773 0.936 0.927 0.946 0.927 0.946 223,955 0.9339 0.00%
2022-03-25 0 0.980 0.970 0.990 0.970 1.020 300,000 295,300 0.9843 0.936 0.927 0.946 0.927 0.975 313,955 0.9406 -3.92%
2022-03-24 0 1.020 1.000 1.020 0.970 1.020 330,000 328,680 0.9960 0.975 0.956 0.975 0.927 0.975 345,351 0.9517 3.03%
2022-03-23 0 0.990 0.970 0.990 0.960 1.000 140,000 138,020 0.9859 0.946 0.927 0.946 0.917 0.956 146,512 0.9420 1.02%
2022-03-22 0 0.980 0.960 0.980 0.940 0.980 222,000 215,300 0.9698 0.936 0.917 0.936 0.898 0.936 232,327 0.9267 3.16%
2022-03-21 0 0.950 0.950 0.960 0.950 0.970 178,000 170,080 0.9555 0.908 0.908 0.917 0.908 0.927 186,280 0.9130 0.00%
2022-03-18 0 0.950 0.930 0.960 0.910 0.960 508,000 471,200 0.9276 0.908 0.889 0.917 0.870 0.917 531,631 0.8863 -1.04%
2022-03-17 0 0.960 0.930 0.960 0.900 0.960 370,000 340,780 0.9210 0.917 0.889 0.917 0.860 0.917 387,211 0.8801 3.23%
2022-03-16 0 0.930 0.910 0.930 0.890 0.930 720,000 655,080 0.9098 0.889 0.870 0.889 0.850 0.889 753,492 0.8694 4.49%
2022-03-15 0 0.890 0.890 0.910 0.880 0.950 582,000 528,240 0.9076 0.850 0.850 0.870 0.841 0.908 609,073 0.8673 -7.29%
2022-03-14 0 0.960 0.960 0.970 0.950 1.010 466,000 450,860 0.9675 0.917 0.917 0.927 0.908 0.965 487,677 0.9245 -5.88%
2022-03-11 0 1.020 1.020 1.030 1.010 1.020 132,000 133,560 1.0118 0.975 0.975 0.984 0.965 0.975 138,140 0.9668 -1.92%
2022-03-10 0 1.040 1.020 1.040 1.000 1.050 856,000 870,640 1.0171 0.994 0.975 0.994 0.956 1.003 895,818 0.9719 -0.95%
2022-03-09 0 1.050 1.030 1.050 1.030 1.080 694,000 734,200 1.0579 1.003 0.984 1.003 0.984 1.032 726,283 1.0109 0.00%
2022-03-08 0 1.050 1.050 1.070 1.050 1.080 744,000 794,940 1.0685 1.003 1.003 1.022 1.003 1.032 778,609 1.0210 -1.87%
2022-03-07 0 1.070 1.070 1.080 1.020 1.090 1,664,000 1,778,640 1.0689 1.022 1.022 1.032 0.975 1.042 1,741,404 1.0214 5.94%
2022-03-04 0 1.010 1.010 1.020 1.010 1.060 600,000 617,700 1.0295 0.965 0.965 0.975 0.965 1.013 627,910 0.9837 -1.94%
2022-03-03 0 1.030 1.020 1.030 1.020 1.040 208,000 214,280 1.0302 0.984 0.975 0.984 0.975 0.994 217,675 0.9844 -0.96%
2022-03-02 0 1.040 1.030 1.040 1.020 1.060 514,000 533,980 1.0389 0.994 0.984 0.994 0.975 1.013 537,910 0.9927 0.00%
2022-03-01 0 1.040 1.040 1.050 1.030 1.050 142,000 147,720 1.0403 0.994 0.994 1.003 0.984 1.003 148,605 0.9940 -0.95%
2022-02-28 0 1.050 1.040 1.050 1.030 1.060 484,000 504,220 1.0418 1.003 0.994 1.003 0.984 1.013 506,514 0.9955 -0.94%
2022-02-25 0 1.060 1.040 1.060 1.030 1.120 1,128,000 1,216,680 1.0786 1.013 0.994 1.013 0.984 1.070 1,180,471 1.0307 -1.85%
2022-02-24 0 1.080 1.060 1.080 1.050 1.100 1,316,000 1,434,220 1.0898 1.032 1.013 1.032 1.003 1.051 1,377,216 1.0414 0.93%
2022-02-23 0 1.070 1.060 1.070 1.060 1.070 12,000 12,760 1.0633 1.022 1.013 1.022 1.013 1.022 12,558 1.0161 0.94%
2022-02-22 0 1.060 1.050 1.060 1.040 1.060 132,000 139,460 1.0565 1.013 1.003 1.013 0.994 1.013 138,140 1.0096 0.00%
2022-02-21 0 1.060 1.050 1.060 1.050 1.060 30,000 31,700 1.0567 1.013 1.003 1.013 1.003 1.013 31,396 1.0097 0.95%
2022-02-18 0 1.050 1.050 1.060 1.030 1.050 152,000 158,140 1.0404 1.003 1.003 1.013 0.984 1.003 159,071 0.9942 0.00%
2022-02-17 0 1.050 1.040 1.050 1.040 1.050 264,000 276,220 1.0463 1.003 0.994 1.003 0.994 1.003 276,280 0.9998 -0.94%
2022-02-16 0 1.060 1.040 1.060 1.040 1.060 350,000 367,100 1.0489 1.013 0.994 1.013 0.994 1.013 366,281 1.0022 0.00%
2022-02-15 0 1.060 1.050 1.060 1.030 1.060 182,000 190,200 1.0451 1.013 1.003 1.013 0.984 1.013 190,466 0.9986 1.92%
2022-02-14 0 1.040 1.040 1.050 1.040 1.060 160,000 166,940 1.0434 0.994 0.994 1.003 0.994 1.013 167,443 0.9970 0.00%
2022-02-11 0 1.040 1.040 1.050 1.040 1.060 172,000 180,320 1.0484 0.994 0.994 1.003 0.994 1.013 180,001 1.0018 -1.89%
2022-02-10 0 1.060 1.040 1.060 1.050 1.100 334,000 353,140 1.0573 1.013 0.994 1.013 1.003 1.051 349,537 1.0103 0.95%
2022-02-09 0 1.050 1.030 1.050 1.040 1.080 794,000 835,420 1.0522 1.003 0.984 1.003 0.994 1.032 830,934 1.0054 -2.78%
2022-02-08 0 1.080 1.060 1.080 1.050 1.080 444,000 475,580 1.0711 1.032 1.013 1.032 1.003 1.032 464,653 1.0235 2.86%
2022-02-07 0 1.050 1.050 1.060 1.050 1.060 264,000 277,220 1.0501 1.003 1.003 1.013 1.003 1.013 276,280 1.0034 -0.94%
2022-02-04 0 1.060 1.050 1.060 1.060 1.070 62,000 65,740 1.0603 1.013 1.003 1.013 1.013 1.022 64,884 1.0132 0.00%
2022-01-31 0 1.060 1.050 1.060 1.050 1.060 6,000 6,340 1.0567 1.013 1.003 1.013 1.003 1.013 6,279 1.0097 0.95%
2022-01-28 0 1.050 1.050 1.060 1.050 1.070 288,000 304,580 1.0576 1.003 1.003 1.013 1.003 1.022 301,397 1.0106 -1.87%
2022-01-27 0 1.070 1.070 1.080 1.060 1.080 836,000 897,620 1.0737 1.022 1.022 1.032 1.013 1.032 874,888 1.0260 -1.83%
2022-01-26 0 1.090 1.060 1.090 1.050 1.090 668,000 707,340 1.0589 1.042 1.013 1.042 1.003 1.042 699,073 1.0118 3.81%
2022-01-25 0 1.050 1.040 1.050 1.040 1.070 400,000 422,620 1.0566 1.003 0.994 1.003 0.994 1.022 418,607 1.0096 -3.67%
2022-01-24 0 1.090 1.050 1.090 1.050 1.090 814,000 874,140 1.0739 1.042 1.003 1.042 1.003 1.042 851,865 1.0261 3.81%
2022-01-21 0 1.050 1.040 1.050 1.040 1.070 188,000 197,100 1.0484 1.003 0.994 1.003 0.994 1.022 196,745 1.0018 -2.78%
2022-01-20 0 1.080 1.070 1.080 1.040 1.090 608,000 654,860 1.0771 1.032 1.022 1.032 0.994 1.042 636,282 1.0292 0.00%
2022-01-19 0 1.080 1.020 1.080 1.040 1.110 516,000 551,260 1.0683 1.032 0.975 1.032 0.994 1.061 540,003 1.0208 0.00%
2022-01-18 0 1.080 1.050 1.080 1.040 1.080 652,000 690,280 1.0587 1.032 1.003 1.032 0.994 1.032 682,329 1.0117 3.85%
2022-01-17 0 1.040 1.040 1.070 1.010 1.060 750,000 766,300 1.0217 0.994 0.994 1.022 0.965 1.013 784,888 0.9763 0.97%
2022-01-14 0 1.030 1.000 1.020 0.990 1.060 354,000 354,620 1.0018 0.984 0.956 0.975 0.946 1.013 370,467 0.9572 1.98%
2022-01-13 0 1.010 1.000 1.010 1.000 1.010 462,000 463,320 1.0029 0.965 0.956 0.965 0.956 0.965 483,491 0.9583 1.00%
2022-01-12 0 1.000 1.000 1.010 0.990 1.010 522,000 521,680 0.9994 0.956 0.956 0.965 0.946 0.965 546,282 0.9550 1.01%
2022-01-11 0 0.990 0.990 1.000 0.990 1.000 322,000 318,820 0.9901 0.946 0.946 0.956 0.946 0.956 336,978 0.9461 0.00%
2022-01-10 0 0.990 0.990 1.000 0.980 1.000 396,000 395,420 0.9985 0.946 0.946 0.956 0.936 0.956 414,421 0.9542 1.02%
2022-01-07 0 0.980 0.980 1.000 0.980 1.000 348,000 342,940 0.9855 0.936 0.936 0.956 0.936 0.956 364,188 0.9417 1.03%
2022-01-06 0 0.970 0.970 1.000 0.950 1.000 538,000 528,940 0.9832 0.927 0.927 0.956 0.908 0.956 563,026 0.9395 1.04%
2022-01-05 0 0.960 0.960 0.990 0.930 0.980 430,000 415,440 0.9661 0.917 0.917 0.946 0.889 0.936 450,002 0.9232 0.00%
2022-01-04 0 0.960 0.940 0.960 0.920 0.960 558,000 523,000 0.9373 0.917 0.898 0.917 0.879 0.917 583,956 0.8956 2.13%
2022-01-03 0 0.940 0.930 0.950 0.900 0.940 458,000 420,240 0.9176 0.898 0.889 0.908 0.860 0.898 479,305 0.8768 2.17%
2021-12-31 0 0.920 0.920 0.930 0.920 0.930 58,000 53,420 0.9210 0.879 0.879 0.889 0.879 0.889 60,698 0.8801 0.00%
2021-12-30 0 0.920 0.910 0.920 0.920 0.920 26,000 23,920 0.9200 0.879 0.870 0.879 0.879 0.879 27,209 0.8791 0.00%
2021-12-29 0 0.920 0.910 0.920 0.910 0.920 62,000 57,020 0.9197 0.879 0.870 0.879 0.870 0.879 64,884 0.8788 0.00%
2021-12-28 0 0.920 0.920 0.930 0.910 0.960 466,000 429,300 0.9212 0.879 0.879 0.889 0.870 0.917 487,677 0.8803 -1.08%
2021-12-24 0 0.930 0.930 0.950 0.920 0.950 92,000 85,440 0.9287 0.889 0.889 0.908 0.879 0.908 96,280 0.8874 1.09%
2021-12-23 0 0.920 0.920 0.940 0.920 0.970 110,000 103,100 0.9373 0.879 0.879 0.898 0.879 0.927 115,117 0.8956 1.10%
2021-12-22 0 0.910 0.910 0.940 0.910 0.930 304,000 278,880 0.9174 0.870 0.870 0.898 0.870 0.889 318,141 0.8766 -2.15%
2021-12-21 0 0.930 0.920 0.940 0.920 0.930 26,000 24,160 0.9292 0.889 0.879 0.898 0.879 0.889 27,209 0.8879 1.09%
2021-12-20 0 0.920 0.920 0.970 0.910 1.000 1,304,000 1,213,420 0.9305 0.879 0.879 0.927 0.870 0.956 1,364,658 0.8892 -6.12%
2021-12-17 0 0.980 0.950 0.980 0.960 1.010 226,000 224,700 0.9942 0.936 0.908 0.936 0.917 0.965 236,513 0.9501 2.08%
2021-12-16 0 0.960 0.950 0.960 0.940 0.960 42,000 40,060 0.9538 0.917 0.908 0.917 0.898 0.917 43,954 0.9114 3.23%
2021-12-15 0 0.930 0.930 0.970 0.930 1.020 426,000 420,940 0.9881 0.889 0.889 0.927 0.889 0.975 445,816 0.9442 -3.12%
2021-12-14 0 0.960 0.950 0.990 0.940 0.970 364,000 348,360 0.9570 0.917 0.908 0.946 0.898 0.927 380,932 0.9145 -1.03%
2021-12-13 0 0.970 0.970 1.000 0.960 0.980 104,000 101,080 0.9719 0.927 0.927 0.956 0.917 0.936 108,838 0.9287 1.04%
2021-12-10 0 0.960 0.960 0.990 0.950 0.980 80,000 76,880 0.9610 0.917 0.917 0.946 0.908 0.936 83,721 0.9183 -2.04%
2021-12-09 0 0.980 0.950 0.990 0.950 1.000 76,000 74,800 0.9842 0.936 0.908 0.946 0.908 0.956 79,535 0.9405 1.03%
2021-12-08 0 0.970 0.940 0.980 0.970 0.990 342,000 335,340 0.9805 0.927 0.898 0.936 0.927 0.946 357,909 0.9369 2.11%
2021-12-07 0 0.950 0.950 0.980 0.950 0.980 40,000 38,120 0.9530 0.908 0.908 0.936 0.908 0.936 41,861 0.9106 -1.04%
2021-12-06 0 0.960 0.930 0.970 0.950 0.990 114,000 110,880 0.9726 0.917 0.889 0.927 0.908 0.946 119,303 0.9294 1.05%
2021-12-03 0 0.950 0.950 0.960 0.900 0.960 410,000 385,040 0.9391 0.908 0.908 0.917 0.860 0.917 429,072 0.8974 4.40%
2021-12-02 0 0.910 0.910 0.940 0.900 0.940 356,000 324,180 0.9106 0.870 0.870 0.898 0.860 0.898 372,560 0.8701 -2.15%
2021-12-01 0 0.930 0.920 0.940 0.930 0.960 224,000 208,920 0.9327 0.889 0.879 0.898 0.889 0.917 234,420 0.8912 -1.06%
2021-11-30 0 0.940 0.940 0.970 0.940 0.970 190,000 179,600 0.9453 0.898 0.898 0.927 0.898 0.927 198,838 0.9032 1.08%
2021-11-29 0 0.930 0.940 0.950 0.930 0.950 164,000 154,800 0.9439 0.889 0.898 0.908 0.889 0.908 171,629 0.9019 -4.12%
2021-11-26 0 0.970 0.950 0.980 0.950 0.980 422,987 407,578 0.9636 0.927 0.908 0.936 0.908 0.936 442,663 0.9207 -1.02%
2021-11-25 0 0.980 0.980 1.000 0.970 1.010 144,000 142,120 0.9869 0.936 0.936 0.956 0.927 0.965 150,698 0.9431 1.03%
2021-11-24 0 0.970 0.960 0.980 0.960 0.980 154,000 149,000 0.9675 0.927 0.917 0.936 0.917 0.936 161,164 0.9245 -1.02%
2021-11-23 0 0.980 0.970 1.010 0.950 0.990 360,000 351,880 0.9774 0.936 0.927 0.965 0.908 0.946 376,746 0.9340 -1.01%
2021-11-22 0 0.990 0.990 1.020 0.990 1.000 164,000 163,700 0.9982 0.946 0.946 0.975 0.946 0.956 171,629 0.9538 -3.88%
2021-11-19 0 1.030 1.000 1.030 0.990 1.040 294,000 299,920 1.0201 0.984 0.956 0.984 0.946 0.994 307,676 0.9748 4.04%
2021-11-18 0 0.990 0.990 1.010 0.980 1.020 292,000 291,900 0.9997 0.946 0.946 0.965 0.936 0.975 305,583 0.9552 0.00%
2021-11-17 0 0.990 0.990 1.030 0.960 1.000 404,000 392,120 0.9706 0.946 0.946 0.984 0.917 0.956 422,793 0.9275 -1.00%
2021-11-16 0 1.000 1.000 1.020 0.980 1.020 396,000 398,000 1.0051 0.956 0.956 0.975 0.936 0.975 414,421 0.9604 1.01%
2021-11-15 0 0.990 0.980 1.000 0.980 1.110 1,636,000 1,687,860 1.0317 0.946 0.936 0.956 0.936 1.061 1,712,101 0.9858 -6.60%
2021-11-12 0 1.060 1.050 1.060 1.000 1.110 2,512,000 2,649,020 1.0545 1.013 1.003 1.013 0.956 1.061 2,628,850 1.0077 8.16%
2021-11-11 0 0.980 0.980 1.000 0.980 1.010 352,000 347,160 0.9863 0.936 0.936 0.956 0.936 0.965 368,374 0.9424 1.03%
2021-11-10 0 0.970 0.960 0.980 0.940 0.970 70,000 67,260 0.9609 0.927 0.917 0.936 0.898 0.927 73,256 0.9181 0.00%
2021-11-09 0 0.970 0.970 0.980 0.970 0.970 140,000 135,800 0.9700 0.927 0.927 0.936 0.927 0.927 146,512 0.9269 1.04%
2021-11-08 0 0.960 0.950 0.980 0.950 0.970 490,000 473,080 0.9655 0.917 0.908 0.936 0.908 0.927 512,793 0.9226 3.23%
2021-11-05 0 0.930 0.930 0.950 0.930 0.940 200,000 186,880 0.9344 0.889 0.889 0.908 0.889 0.898 209,303 0.8929 -1.06%
2021-11-04 0 0.940 0.940 0.950 0.930 0.930 40,000 37,200 0.9300 0.898 0.898 0.908 0.889 0.889 41,861 0.8887 0.00%
2021-11-03 0 0.940 0.940 0.960 - - 0 0 - 0.898 0.898 0.917 - - 0 - 0.00%
2021-11-02 0 0.940 0.940 0.960 0.940 0.960 232,000 220,540 0.9506 0.898 0.898 0.917 0.898 0.917 242,792 0.9083 -2.08%
2021-11-01 0 0.960 0.950 0.960 0.960 0.960 20,000 19,200 0.9600 0.917 0.908 0.917 0.917 0.917 20,930 0.9173 -1.03%
2021-10-29 0 0.970 0.940 0.990 0.950 0.970 166,000 157,900 0.9512 0.927 0.898 0.946 0.908 0.927 173,722 0.9089 0.00%
2021-10-28 0 0.970 0.970 0.980 0.940 0.980 66,000 63,580 0.9633 0.927 0.927 0.936 0.898 0.936 69,070 0.9205 0.00%
2021-10-27 0 0.970 0.970 0.980 0.930 0.970 494,000 471,880 0.9552 0.927 0.927 0.936 0.889 0.927 516,979 0.9128 0.00%
2021-10-26 0 0.970 0.970 0.980 0.950 0.970 422,000 406,440 0.9631 0.927 0.927 0.936 0.908 0.927 441,630 0.9203 3.19%
2021-10-25 0 0.940 0.940 0.950 0.930 0.940 84,000 78,320 0.9324 0.898 0.898 0.908 0.889 0.898 87,907 0.8909 1.08%
2021-10-22 0 0.930 0.930 0.950 0.930 0.930 44,000 40,920 0.9300 0.889 0.889 0.908 0.889 0.889 46,047 0.8887 0.00%
2021-10-21 0 0.930 0.930 0.970 0.930 0.950 20,000 18,720 0.9360 0.889 0.889 0.927 0.889 0.908 20,930 0.8944 -2.11%
2021-10-20 0 0.950 0.950 0.980 0.950 0.950 108,000 102,600 0.9500 0.908 0.908 0.936 0.908 0.908 113,024 0.9078 0.00%
2021-10-19 0 0.950 0.940 0.960 0.940 0.950 62,000 58,400 0.9419 0.908 0.898 0.917 0.898 0.908 64,884 0.9001 1.06%
2021-10-18 0 0.940 0.940 0.970 0.940 0.960 227,000 215,220 0.9481 0.898 0.898 0.927 0.898 0.917 237,559 0.9060 -2.08%
2021-10-15 0 0.960 0.950 0.960 0.950 0.990 566,000 554,320 0.9794 0.917 0.908 0.917 0.908 0.946 592,329 0.9358 3.23%
2021-10-12 0 0.930 0.930 0.970 0.930 0.950 284,000 265,920 0.9363 0.889 0.889 0.927 0.889 0.908 297,211 0.8947 0.00%
2021-10-11 0 0.930 0.930 0.970 0.930 0.980 190,000 180,820 0.9517 0.889 0.889 0.927 0.889 0.936 198,838 0.9094 -2.11%
2021-10-08 0 0.950 0.930 0.960 0.950 0.950 78,000 74,100 0.9500 0.908 0.889 0.917 0.908 0.908 81,628 0.9078 0.00%
2021-10-07 0 0.950 0.950 0.980 0.940 0.940 8,000 7,520 0.9400 0.908 0.908 0.936 0.898 0.898 8,372 0.8982 2.15%
2021-10-06 0 0.930 0.920 0.980 0.930 0.940 24,000 22,540 0.9392 0.889 0.879 0.936 0.889 0.898 25,116 0.8974 -2.11%
2021-10-05 0 0.950 0.910 0.960 0.910 0.950 142,000 134,000 0.9437 0.908 0.870 0.917 0.870 0.908 148,605 0.9017 3.26%
2021-10-04 0 0.920 0.920 0.950 0.910 0.940 102,000 94,860 0.9300 0.879 0.879 0.908 0.870 0.898 106,745 0.8887 -1.08%
2021-09-30 0 0.930 0.910 0.960 0.900 0.930 566,000 514,240 0.9086 0.889 0.870 0.917 0.860 0.889 592,329 0.8682 0.00%
2021-09-29 0 0.930 0.920 0.960 0.910 0.930 200,000 184,400 0.9220 0.889 0.879 0.917 0.870 0.889 209,303 0.8810 -1.06%
2021-09-28 0 0.940 0.930 0.940 0.910 0.960 282,000 268,240 0.9512 0.898 0.889 0.898 0.870 0.917 295,118 0.9089 3.30%
2021-09-27 0 0.910 0.910 0.920 0.900 0.920 96,000 87,400 0.9104 0.870 0.870 0.879 0.860 0.879 100,466 0.8699 -1.09%
2021-09-24 0 0.920 0.920 0.940 0.920 0.930 80,000 73,940 0.9243 0.879 0.879 0.898 0.879 0.889 83,721 0.8832 -1.08%
2021-09-23 0 0.930 0.930 0.940 0.920 0.940 172,000 161,440 0.9386 0.889 0.889 0.898 0.879 0.898 180,001 0.8969 1.09%
2021-09-21 0 0.920 0.920 0.930 0.910 0.920 94,000 86,460 0.9198 0.879 0.879 0.889 0.870 0.879 98,373 0.8789 -1.08%
2021-09-20 0 0.930 0.900 0.940 0.900 0.950 1,082,000 998,180 0.9225 0.889 0.860 0.898 0.860 0.908 1,132,331 0.8815 -5.10%
2021-09-17 0 0.980 0.950 0.980 0.930 0.980 1,092,000 1,033,000 0.9460 0.936 0.908 0.936 0.889 0.936 1,142,796 0.9039 3.16%
2021-09-16 0 0.950 0.950 0.960 0.930 0.970 592,000 564,860 0.9542 0.908 0.908 0.917 0.889 0.927 619,538 0.9117 0.00%
2021-09-15 0 0.950 0.940 0.980 0.940 0.970 338,000 325,020 0.9616 0.908 0.898 0.936 0.898 0.927 353,723 0.9189 -1.04%
2021-09-14 0 0.960 0.940 0.970 0.950 0.970 326,000 312,760 0.9594 0.917 0.898 0.927 0.908 0.927 341,164 0.9167 1.05%
2021-09-13 0 0.950 0.950 0.960 0.930 0.970 1,534,000 1,457,140 0.9499 0.908 0.908 0.917 0.889 0.927 1,605,357 0.9077 2.15%
2021-09-10 0 0.930 0.930 0.950 0.930 0.980 1,136,000 1,085,500 0.9555 0.889 0.889 0.908 0.889 0.936 1,188,843 0.9131 -2.11%
2021-09-09 0 0.950 0.950 0.960 0.940 0.960 222,000 211,280 0.9517 0.908 0.908 0.917 0.898 0.917 232,327 0.9094 0.00%
2021-09-08 0 0.950 0.950 0.960 0.940 0.950 82,000 77,840 0.9493 0.908 0.908 0.917 0.898 0.908 85,814 0.9071 0.00%
2021-09-07 0 0.950 0.950 0.970 0.940 0.970 90,000 85,980 0.9553 0.908 0.908 0.927 0.898 0.927 94,187 0.9129 -2.06%
2021-09-06 0 0.970 0.970 0.980 0.950 0.990 592,000 576,540 0.9739 0.927 0.927 0.936 0.908 0.946 619,538 0.9306 2.11%
2021-09-03 0 0.950 0.950 0.970 0.950 0.950 46,000 44,000 0.9565 0.908 0.908 0.927 0.908 0.908 48,140 0.9140 0.00%
2021-09-02 0 0.950 0.950 0.970 0.950 0.990 317,000 305,910 0.9650 0.908 0.908 0.927 0.908 0.946 331,746 0.9221 -1.04%
2021-09-01 0 0.960 0.960 0.970 0.950 0.980 132,000 127,340 0.9647 0.917 0.917 0.927 0.908 0.936 138,140 0.9218 1.05%
2021-08-31 0 0.950 0.950 0.970 0.940 0.970 426,000 408,880 0.9598 0.908 0.908 0.927 0.898 0.927 445,816 0.9171 -2.06%
2021-08-30 0 0.970 0.950 0.980 0.950 0.970 278,000 267,560 0.9624 0.927 0.908 0.936 0.908 0.927 290,932 0.9197 4.30%
2021-08-27 0 0.930 0.930 0.940 0.930 0.950 352,000 329,540 0.9362 0.889 0.889 0.898 0.889 0.908 368,374 0.8946 0.00%
2021-08-26 0 0.930 0.930 0.940 0.930 0.940 270,000 251,800 0.9326 0.889 0.889 0.898 0.889 0.898 282,560 0.8911 -1.06%
2021-08-25 0 0.940 0.940 0.960 0.940 0.960 122,000 115,240 0.9446 0.898 0.898 0.917 0.898 0.917 127,675 0.9026 -1.05%
2021-08-24 0 0.950 0.940 0.970 0.930 0.960 266,000 252,160 0.9480 0.908 0.898 0.927 0.889 0.917 278,373 0.9058 0.00%
2021-08-23 0 0.950 0.940 0.950 0.930 0.950 126,000 118,740 0.9424 0.908 0.898 0.908 0.889 0.908 131,861 0.9005 1.06%
2021-08-20 0 0.940 0.940 0.970 0.940 0.970 582,000 552,580 0.9495 0.898 0.898 0.927 0.898 0.927 609,073 0.9072 -4.08%
2021-08-19 0 0.980 0.980 0.990 0.980 1.020 104,000 102,320 0.9838 0.936 0.936 0.946 0.936 0.975 108,838 0.9401 -2.00%
2021-08-18 0 1.000 1.000 1.030 0.960 1.060 769,510 781,599 1.0157 0.956 0.956 0.984 0.917 1.013 805,305 0.9706 3.09%
2021-08-17 0 0.970 0.970 0.990 0.970 1.020 776,000 767,220 0.9887 0.927 0.927 0.946 0.927 0.975 812,097 0.9447 0.00%
2021-08-16 0 0.970 0.970 0.990 0.960 1.020 346,000 340,900 0.9853 0.927 0.927 0.946 0.917 0.975 362,095 0.9415 0.00%
2021-08-13 0 0.970 0.970 0.980 0.970 0.990 132,000 129,160 0.9785 0.927 0.927 0.936 0.927 0.946 138,140 0.9350 1.04%
2021-08-12 0 0.960 0.960 0.970 0.950 0.970 324,000 313,760 0.9684 0.917 0.917 0.927 0.908 0.927 339,071 0.9254 2.13%
2021-08-11 0 0.940 0.940 0.970 0.940 0.970 142,000 135,860 0.9568 0.898 0.898 0.927 0.898 0.927 148,605 0.9142 0.00%
2021-08-10 0 0.940 0.940 0.970 0.930 0.960 248,000 233,720 0.9424 0.898 0.898 0.927 0.889 0.917 259,536 0.9005 -1.05%
2021-08-09 0 0.950 0.950 0.970 0.950 0.970 122,000 116,980 0.9589 0.908 0.908 0.927 0.908 0.927 127,675 0.9162 0.00%
2021-08-06 0 0.950 0.950 0.980 0.940 0.970 202,000 192,200 0.9515 0.908 0.908 0.936 0.898 0.927 211,396 0.9092 -1.04%
2021-08-05 0 0.960 0.960 0.970 0.960 0.990 28,000 27,660 0.9879 0.917 0.917 0.927 0.917 0.946 29,302 0.9439 0.00%
2021-08-04 0 0.960 0.960 0.990 0.960 0.960 8,000 7,680 0.9600 0.917 0.917 0.946 0.917 0.917 8,372 0.9173 0.00%
2021-08-03 0 0.960 0.960 1.000 0.960 0.970 76,000 73,240 0.9637 0.917 0.917 0.956 0.917 0.927 79,535 0.9208 -1.03%
2021-08-02 0 0.970 0.970 1.000 0.970 1.000 38,000 37,460 0.9858 0.927 0.927 0.956 0.927 0.956 39,768 0.9420 -2.02%
2021-07-30 0 0.990 0.970 1.000 0.970 1.000 464,000 458,340 0.9878 0.946 0.927 0.956 0.927 0.956 485,584 0.9439 0.00%
2021-07-29 0 0.990 0.970 1.000 0.960 0.990 820,000 795,920 0.9706 0.946 0.927 0.956 0.917 0.946 858,144 0.9275 3.13%
2021-07-28 0 0.960 0.960 0.980 0.950 1.040 508,000 501,720 0.9876 0.917 0.917 0.936 0.908 0.994 531,631 0.9437 1.05%
2021-07-27 0 0.950 0.950 0.960 0.950 1.000 1,194,000 1,146,760 0.9604 0.908 0.908 0.917 0.908 0.956 1,249,541 0.9177 -5.00%
2021-07-26 0 1.000 0.980 1.000 0.980 1.020 298,000 295,400 0.9913 0.956 0.936 0.956 0.936 0.975 311,862 0.9472 -1.96%
2021-07-23 0 1.020 1.010 1.030 0.990 1.090 1,522,000 1,581,840 1.0393 0.975 0.965 0.984 0.946 1.042 1,592,799 0.9931 4.08%
2021-07-22 0 0.980 0.970 1.000 0.970 0.990 486,000 475,300 0.9780 0.936 0.927 0.956 0.927 0.946 508,607 0.9345 -2.00%
2021-07-21 0 1.000 0.960 1.000 0.960 1.010 1,698,000 1,640,220 0.9660 0.956 0.917 0.956 0.917 0.965 1,776,986 0.9230 -0.99%
2021-07-20 0 1.010 1.000 1.080 0.960 1.070 1,202,010 1,210,390 1.0070 0.965 0.956 1.032 0.917 1.022 1,257,924 0.9622 2.02%
2021-07-19 0 0.990 0.970 1.000 0.980 1.010 1,668,000 1,642,380 0.9846 0.946 0.927 0.956 0.936 0.965 1,745,590 0.9409 -3.88%
2021-07-16 0 1.030 0.980 1.030 0.980 1.030 1,500,000 1,488,620 0.9924 0.984 0.936 0.984 0.936 0.984 1,569,775 0.9483 1.98%
2021-07-15 0 1.010 1.010 1.040 0.990 1.060 842,000 857,920 1.0189 0.965 0.965 0.994 0.946 1.013 881,167 0.9736 0.00%
2021-07-14 0 1.010 1.010 1.030 1.000 1.030 218,000 220,300 1.0106 0.965 0.965 0.984 0.956 0.984 228,141 0.9656 -1.94%
2021-07-13 0 1.030 1.020 1.040 1.030 1.060 162,000 167,560 1.0343 0.984 0.975 0.994 0.984 1.013 169,536 0.9883 0.00%
2021-07-12 0 1.030 1.020 1.030 1.020 1.040 980,000 1,004,740 1.0252 0.984 0.975 0.984 0.975 0.994 1,025,586 0.9797 -0.96%
2021-07-09 0 1.040 1.020 1.040 1.030 1.050 394,000 407,660 1.0347 0.994 0.975 0.994 0.984 1.003 412,328 0.9887 0.97%
2021-07-08 0 1.030 1.020 1.040 1.020 1.090 1,176,000 1,205,560 1.0251 0.984 0.975 0.994 0.975 1.042 1,230,704 0.9796 -4.63%
2021-07-07 0 1.080 1.080 1.100 1.030 1.090 360,000 376,860 1.0468 1.032 1.032 1.051 0.984 1.042 376,746 1.0003 0.00%
2021-07-06 0 1.080 1.040 1.100 1.020 1.090 352,000 366,760 1.0419 1.032 0.994 1.051 0.975 1.042 368,374 0.9956 0.93%
2021-07-05 0 1.070 1.040 1.080 1.070 1.070 224,000 239,680 1.0700 1.022 0.994 1.032 1.022 1.022 234,420 1.0224 0.94%
2021-07-02 0 1.060 1.070 1.080 1.050 1.090 362,000 385,320 1.0644 1.013 1.022 1.032 1.003 1.042 378,839 1.0171 -1.85%
2021-06-30 0 1.080 1.070 1.080 1.050 1.090 622,000 656,400 1.0553 1.032 1.022 1.032 1.003 1.042 650,933 1.0084 -1.82%
2021-06-29 0 1.100 1.080 1.100 - - 0 0 - 1.051 1.032 1.051 - - 0 - 0.00%
2021-06-28 0 1.100 1.090 1.100 1.100 1.130 6,000 6,660 1.1100 1.051 1.042 1.051 1.051 1.080 6,279 1.0607 -2.65%
2021-06-25 0 1.130 1.100 1.130 1.090 1.130 808,000 891,560 1.1034 1.080 1.051 1.080 1.042 1.080 845,586 1.0544 2.73%
2021-06-24 0 1.100 1.070 1.100 1.060 1.130 218,000 241,860 1.1094 1.051 1.022 1.051 1.013 1.080 228,141 1.0601 0.92%
2021-06-23 0 1.090 1.080 1.090 1.040 1.100 224,000 239,860 1.0708 1.042 1.032 1.042 0.994 1.051 234,420 1.0232 3.81%
2021-06-22 0 1.050 1.100 1.110 1.050 1.110 132,000 145,720 1.1039 1.003 1.051 1.061 1.003 1.061 138,140 1.0549 -2.78%
2021-06-21 0 1.080 1.080 1.100 1.040 1.080 18,000 19,220 1.0678 1.032 1.032 1.051 0.994 1.032 18,837 1.0203 0.00%
2021-06-18 0 1.080 1.070 1.130 1.050 1.080 532,000 562,380 1.0571 1.032 1.022 1.080 1.003 1.032 556,747 1.0101 0.00%
2021-06-17 0 1.080 1.080 1.090 1.080 1.120 466,000 506,920 1.0878 1.032 1.032 1.042 1.032 1.070 487,677 1.0395 -1.82%
2021-06-16 0 1.100 1.090 1.100 1.100 1.120 230,000 253,440 1.1019 1.051 1.042 1.051 1.051 1.070 240,699 1.0529 0.00%
2021-06-15 0 1.100 1.100 1.110 1.100 1.120 720,000 796,820 1.1067 1.051 1.051 1.061 1.051 1.070 753,492 1.0575 -5.17%
2021-06-11 0 1.160 1.140 1.160 1.110 1.160 352,000 401,180 1.1397 1.108 1.089 1.108 1.061 1.108 368,374 1.0891 3.57%
2021-06-10 0 1.120 1.110 1.160 1.110 1.130 24,000 26,760 1.1150 1.070 1.061 1.108 1.061 1.080 25,116 1.0654 -0.88%
2021-06-09 0 1.130 1.120 1.160 1.100 1.150 882,000 981,440 1.1127 1.080 1.070 1.108 1.051 1.099 923,028 1.0633 -0.88%
2021-06-08 0 1.140 1.140 1.150 1.110 1.140 228,000 258,520 1.1339 1.089 1.089 1.099 1.061 1.089 238,606 1.0835 0.00%
2021-06-07 0 1.140 1.140 1.160 1.140 1.150 62,000 70,740 1.1410 1.089 1.089 1.108 1.089 1.099 64,884 1.0903 -0.87%
2021-06-04 0 1.150 1.140 1.150 1.130 1.170 554,000 633,080 1.1427 1.099 1.089 1.099 1.080 1.118 579,770 1.0919 -2.54%
2021-06-03 0 1.180 1.180 1.190 1.180 1.200 230,000 271,660 1.1811 1.128 1.128 1.137 1.128 1.147 240,699 1.1286 -1.67%
2021-06-02 0 1.200 1.200 1.210 1.180 1.200 550,000 659,140 1.1984 1.147 1.147 1.156 1.128 1.147 575,584 1.1452 -0.83%
2021-06-01 0 1.210 1.190 1.210 1.180 1.230 148,000 176,900 1.1953 1.156 1.137 1.156 1.128 1.175 154,884 1.1421 1.68%
2021-05-31 0 1.190 1.190 1.210 1.180 1.230 66,000 79,400 1.2030 1.137 1.137 1.156 1.128 1.175 69,070 1.1496 -3.25%
2021-05-28 0 1.230 1.200 1.230 1.210 1.230 488,000 592,500 1.2141 1.175 1.147 1.175 1.156 1.175 510,700 1.1602 4.24%
2021-05-27 0 1.180 1.180 1.220 1.180 1.220 456,000 543,940 1.1929 1.128 1.128 1.166 1.128 1.166 477,212 1.1398 -4.84%
2021-05-26 0 1.240 1.220 1.240 1.210 1.250 272,000 334,320 1.2291 1.185 1.166 1.185 1.156 1.194 284,653 1.1745 1.64%
2021-05-25 0 1.220 1.200 1.220 1.190 1.230 220,000 265,780 1.2081 1.166 1.147 1.166 1.137 1.175 230,234 1.1544 -0.81%
2021-05-24 0 1.230 1.230 1.240 1.210 1.230 524,000 634,560 1.2110 1.175 1.175 1.185 1.156 1.175 548,375 1.1572 0.00%
2021-05-21 0 1.230 1.230 1.240 1.210 1.240 414,000 509,000 1.2295 1.175 1.175 1.185 1.156 1.185 433,258 1.1748 0.82%
2021-05-20 0 1.220 1.210 1.220 1.200 1.240 290,000 350,820 1.2097 1.166 1.156 1.166 1.147 1.185 303,490 1.1560 -1.61%
2021-05-18 0 1.240 1.240 1.250 1.240 1.260 1,270,000 1,578,580 1.2430 1.185 1.185 1.194 1.185 1.204 1,329,076 1.1877 1.64%
2021-05-17 0 1.220 1.210 1.220 1.170 1.250 506,000 613,500 1.2125 1.166 1.156 1.166 1.118 1.194 529,538 1.1586 5.17%
2021-05-14 0 1.160 1.160 1.170 1.150 1.180 274,000 317,600 1.1591 1.108 1.108 1.118 1.099 1.128 286,746 1.1076 0.00%
2021-05-13 0 1.160 1.160 1.170 1.160 1.190 358,000 417,620 1.1665 1.108 1.108 1.118 1.108 1.137 374,653 1.1147 -4.13%
2021-05-12 0 1.210 1.200 1.210 1.180 1.210 998,000 1,189,060 1.1914 1.156 1.147 1.156 1.128 1.156 1,044,424 1.1385 0.83%
2021-05-11 0 1.200 1.200 1.220 1.190 1.250 1,842,000 2,243,340 1.2179 1.147 1.147 1.166 1.137 1.194 1,927,684 1.1637 -6.98%
2021-05-10 0 1.290 1.290 1.300 1.220 1.300 3,478,000 4,406,960 1.2671 1.233 1.233 1.242 1.166 1.242 3,639,785 1.2108 5.74%
2021-05-07 0 1.220 1.220 1.230 1.160 1.240 2,300,000 2,763,000 1.2013 1.166 1.166 1.175 1.108 1.185 2,406,989 1.1479 7.02%
2021-05-06 0 1.140 1.120 1.140 1.100 1.140 888,000 1,000,140 1.1263 1.089 1.070 1.089 1.051 1.089 929,307 1.0762 0.88%
2021-05-05 0 1.130 1.130 1.140 1.110 1.140 630,000 708,480 1.1246 1.080 1.080 1.089 1.061 1.089 659,306 1.0746 -0.88%
2021-05-04 0 1.140 1.140 1.150 1.120 1.170 94,000 107,440 1.1430 1.089 1.089 1.099 1.070 1.118 98,373 1.0922 2.70%
2021-05-03 0 1.110 1.110 1.120 1.100 1.130 196,000 218,000 1.1122 1.061 1.061 1.070 1.051 1.080 205,117 1.0628 0.00%
2021-04-30 0 1.110 1.110 1.130 1.110 1.130 844,000 938,100 1.1115 1.061 1.061 1.080 1.061 1.080 883,260 1.0621 -2.63%
2021-04-29 0 1.140 1.140 1.170 1.130 1.140 196,000 221,900 1.1321 1.089 1.089 1.118 1.080 1.089 205,117 1.0818 0.88%
2021-04-28 0 1.130 1.130 1.140 1.130 1.170 1,338,000 1,513,580 1.1312 1.080 1.080 1.089 1.080 1.118 1,400,239 1.0809 -4.24%
2021-04-27 0 1.180 1.120 1.180 1.120 1.180 712,000 805,840 1.1318 1.128 1.070 1.128 1.070 1.128 745,120 1.0815 2.61%
2021-04-26 0 1.150 1.150 1.170 1.150 1.150 14,000 16,100 1.1500 1.099 1.099 1.118 1.099 1.099 14,651 1.0989 -1.71%
2021-04-23 0 1.170 1.140 1.170 1.140 1.170 1,388,000 1,586,260 1.1428 1.118 1.089 1.118 1.089 1.118 1,452,565 1.0920 0.00%
2021-04-22 0 1.170 1.160 1.180 1.170 1.180 1,114,000 1,303,680 1.1703 1.118 1.108 1.128 1.118 1.128 1,165,820 1.1183 0.86%
2021-04-21 0 1.160 1.150 1.160 1.140 1.160 542,000 623,300 1.1500 1.108 1.099 1.108 1.089 1.108 567,212 1.0989 0.87%
2021-04-20 0 1.150 1.150 1.160 1.130 1.160 374,000 425,420 1.1375 1.099 1.099 1.108 1.080 1.108 391,397 1.0869 -0.86%
2021-04-19 0 1.160 1.150 1.160 1.120 1.160 492,000 566,500 1.1514 1.108 1.099 1.108 1.070 1.108 514,886 1.1002 2.65%
2021-04-16 0 1.130 1.120 1.140 1.100 1.140 346,000 384,800 1.1121 1.080 1.070 1.089 1.051 1.089 362,095 1.0627 0.00%
2021-04-15 0 1.130 1.130 1.140 1.120 1.130 8,000 8,980 1.1225 1.080 1.080 1.089 1.070 1.080 8,372 1.0726 0.89%
2021-04-14 0 1.120 1.120 1.180 1.120 1.180 34,000 38,340 1.1276 1.070 1.070 1.128 1.070 1.128 35,582 1.0775 0.00%
2021-04-13 0 1.120 1.120 1.190 1.110 1.120 94,000 104,560 1.1123 1.070 1.070 1.137 1.061 1.070 98,373 1.0629 0.00%
2021-04-12 0 1.120 1.120 1.130 1.120 1.130 168,000 189,140 1.1258 1.070 1.070 1.080 1.070 1.080 175,815 1.0758 -3.45%
2021-04-09 0 1.160 1.130 1.180 1.110 1.180 302,000 351,360 1.1634 1.108 1.080 1.128 1.061 1.128 316,048 1.1117 4.50%
2021-04-08 0 1.110 1.110 1.160 1.110 1.140 90,000 101,120 1.1236 1.061 1.061 1.108 1.061 1.089 94,187 1.0736 -1.77%
2021-04-07 0 1.130 1.130 1.160 1.110 1.160 116,000 133,600 1.1517 1.080 1.080 1.108 1.061 1.108 121,396 1.1005 -5.83%
2021-04-01 0 1.200 1.110 1.200 1.090 1.200 298,000 336,680 1.1298 1.147 1.061 1.147 1.042 1.147 311,862 1.0796 8.11%
2021-03-31 0 1.110 1.100 1.110 1.100 1.110 84,000 92,620 1.1026 1.061 1.051 1.061 1.051 1.061 87,907 1.0536 1.83%
2021-03-30 0 1.090 1.090 1.120 1.090 1.130 986,000 1,087,660 1.1031 1.042 1.042 1.070 1.042 1.080 1,031,866 1.0541 -2.68%
2021-03-29 0 1.120 1.120 1.150 1.120 1.180 204,000 239,960 1.1763 1.070 1.070 1.099 1.070 1.128 213,489 1.1240 -0.88%
2021-03-26 0 1.130 1.120 1.130 1.130 1.130 50,000 56,500 1.1300 1.080 1.070 1.080 1.080 1.080 52,326 1.0798 0.00%
2021-03-25 0 1.130 1.120 1.240 1.100 1.140 188,000 210,780 1.1212 1.080 1.070 1.185 1.051 1.089 196,745 1.0713 0.00%
2021-03-24 0 1.130 1.130 1.150 1.130 1.170 188,000 214,260 1.1397 1.080 1.080 1.099 1.080 1.118 196,745 1.0890 -3.42%
2021-03-23 0 1.170 1.170 1.200 1.170 1.200 104,000 123,080 1.1835 1.118 1.118 1.147 1.118 1.147 108,838 1.1309 -2.50%
2021-03-22 0 1.200 1.210 1.230 1.190 1.240 84,000 103,100 1.2274 1.147 1.156 1.175 1.137 1.185 87,907 1.1728 -3.23%
2021-03-19 0 1.240 1.240 1.250 1.240 1.310 174,000 218,080 1.2533 1.185 1.185 1.194 1.185 1.252 182,094 1.1976 0.00%
2021-03-18 0 1.240 1.230 1.280 1.230 1.280 148,000 185,220 1.2515 1.185 1.175 1.223 1.175 1.223 154,884 1.1959 1.64%
2021-03-17 0 1.220 1.220 1.240 1.210 1.250 156,000 191,840 1.2297 1.166 1.166 1.185 1.156 1.194 163,257 1.1751 -1.61%
2021-03-16 0 1.240 1.240 1.250 1.230 1.250 72,000 89,360 1.2411 1.185 1.185 1.194 1.175 1.194 75,349 1.1859 0.81%
2021-03-15 0 1.230 1.230 1.250 1.220 1.250 142,000 174,060 1.2258 1.175 1.175 1.194 1.166 1.194 148,605 1.1713 -0.81%
2021-03-12 0 1.240 1.240 1.260 1.220 1.250 160,000 197,000 1.2313 1.185 1.185 1.204 1.166 1.194 167,443 1.1765 -0.80%
2021-03-11 0 1.250 1.220 1.250 1.200 1.290 148,000 183,840 1.2422 1.194 1.166 1.194 1.147 1.233 154,884 1.1869 1.63%
2021-03-10 0 1.230 1.220 1.230 1.200 1.240 58,000 70,660 1.2183 1.175 1.166 1.175 1.147 1.185 60,698 1.1641 0.82%
2021-03-09 0 1.220 1.220 1.230 1.220 1.250 168,000 208,380 1.2404 1.166 1.166 1.175 1.166 1.194 175,815 1.1852 -0.81%
2021-03-08 0 1.230 1.220 1.250 1.230 1.330 492,000 618,920 1.2580 1.175 1.166 1.194 1.175 1.271 514,886 1.2021 -5.38%
2021-03-05 0 1.300 1.300 1.310 1.270 1.340 798,000 1,032,100 1.2934 1.242 1.242 1.252 1.214 1.280 835,120 1.2359 0.78%
2021-03-04 0 1.290 1.280 1.290 1.260 1.340 480,000 617,140 1.2857 1.233 1.223 1.233 1.204 1.280 502,328 1.2286 -3.73%
2021-03-03 0 1.340 1.320 1.350 1.220 1.350 820,000 1,079,220 1.3161 1.280 1.261 1.290 1.166 1.290 858,144 1.2576 8.06%
2021-03-02 0 1.240 1.230 1.250 1.230 1.250 282,000 347,380 1.2318 1.185 1.175 1.194 1.175 1.194 295,118 1.1771 -3.88%
2021-03-01 0 1.290 1.250 1.290 1.210 1.290 756,000 951,900 1.2591 1.233 1.194 1.233 1.156 1.233 791,167 1.2032 2.38%
2021-02-26 0 1.260 1.250 1.260 1.250 1.300 836,000 1,063,400 1.2720 1.204 1.194 1.204 1.194 1.242 874,888 1.2155 -5.97%
2021-02-25 0 1.340 1.340 1.350 1.340 1.370 632,000 856,020 1.3545 1.280 1.280 1.290 1.280 1.309 661,399 1.2943 0.75%
2021-02-24 0 1.330 1.330 1.370 1.300 1.400 2,864,000 3,882,200 1.3555 1.271 1.271 1.309 1.242 1.338 2,997,224 1.2953 -5.00%
2021-02-23 0 1.400 1.400 1.410 1.280 1.490 7,262,000 10,083,600 1.3885 1.338 1.338 1.347 1.223 1.424 7,599,805 1.3268 6.06%
2021-02-22 0 1.320 1.310 1.320 1.160 1.380 5,048,000 6,575,220 1.3025 1.261 1.252 1.261 1.108 1.319 5,282,817 1.2446 13.79%
2021-02-19 0 1.160 1.160 1.190 1.150 1.200 232,000 272,960 1.1766 1.108 1.108 1.137 1.099 1.147 242,792 1.1243 -1.69%
2021-02-18 0 1.180 1.180 1.190 1.130 1.210 938,000 1,102,160 1.1750 1.128 1.128 1.137 1.080 1.156 981,633 1.1228 -3.28%
2021-02-17 0 1.220 1.200 1.220 1.090 1.250 2,264,000 2,708,360 1.1963 1.166 1.147 1.166 1.042 1.194 2,369,314 1.1431 8.93%
2021-02-16 0 1.120 1.110 1.120 1.010 1.120 876,000 943,940 1.0776 1.070 1.061 1.070 0.965 1.070 916,749 1.0297 6.67%
2021-02-11 0 1.050 1.050 1.070 1.050 1.070 30,000 31,580 1.0527 1.003 1.003 1.022 1.003 1.022 31,396 1.0059 1.94%
2021-02-10 0 1.030 1.030 1.080 1.000 1.090 1,980,000 2,044,660 1.0327 0.984 0.984 1.032 0.956 1.042 2,072,103 0.9868 -1.90%
2021-02-09 0 1.050 1.040 1.050 1.040 1.050 166,000 173,140 1.0430 1.003 0.994 1.003 0.994 1.003 173,722 0.9967 0.96%
2021-02-08 0 1.040 1.030 1.040 1.020 1.060 222,000 230,700 1.0392 0.994 0.984 0.994 0.975 1.013 232,327 0.9930 0.00%
2021-02-05 0 1.040 1.030 1.040 1.030 1.080 266,000 277,240 1.0423 0.994 0.984 0.994 0.984 1.032 278,373 0.9959 -0.95%
2021-02-04 0 1.050 1.050 1.060 1.030 1.070 624,000 649,180 1.0404 1.003 1.003 1.013 0.984 1.022 653,026 0.9941 -1.87%
2021-02-03 0 1.070 1.070 1.100 1.070 1.100 40,000 43,700 1.0925 1.022 1.022 1.051 1.022 1.051 41,861 1.0439 -1.83%
2021-02-02 0 1.090 1.090 1.120 1.090 1.130 486,000 540,560 1.1123 1.042 1.042 1.070 1.042 1.080 508,607 1.0628 -1.80%
2021-02-01 0 1.110 1.100 1.110 1.080 1.130 1,204,000 1,336,320 1.1099 1.061 1.051 1.061 1.032 1.080 1,260,006 1.0606 4.72%
2021-01-29 0 1.060 1.050 1.060 1.020 1.060 728,000 758,200 1.0415 1.013 1.003 1.013 0.975 1.013 761,864 0.9952 0.95%
2021-01-28 0 1.050 1.050 1.060 1.050 1.090 338,000 357,840 1.0587 1.003 1.003 1.013 1.003 1.042 353,723 1.0116 -1.87%
2021-01-27 0 1.070 1.070 1.100 1.050 1.100 958,000 1,016,860 1.0614 1.022 1.022 1.051 1.003 1.051 1,002,563 1.0143 -2.73%
2021-01-26 0 1.100 1.090 1.100 1.080 1.120 474,000 521,900 1.1011 1.051 1.042 1.051 1.032 1.070 496,049 1.0521 0.92%
2021-01-25 0 1.090 1.090 1.100 1.050 1.100 204,000 221,000 1.0833 1.042 1.042 1.051 1.003 1.051 213,489 1.0352 0.93%
2021-01-22 0 1.080 1.080 1.100 1.070 1.110 816,130 883,936 1.0831 1.032 1.032 1.051 1.022 1.061 854,094 1.0349 -3.57%
2021-01-21 0 1.120 1.110 1.130 1.120 1.150 652,000 737,540 1.1312 1.070 1.061 1.080 1.070 1.099 682,329 1.0809 -1.75%
2021-01-20 0 1.140 1.130 1.150 1.100 1.140 268,000 301,940 1.1266 1.089 1.080 1.099 1.051 1.089 280,467 1.0766 3.64%
2021-01-19 0 1.100 1.090 1.100 1.090 1.110 498,000 548,320 1.1010 1.051 1.042 1.051 1.042 1.061 521,165 1.0521 -1.79%
2021-01-18 0 1.120 1.100 1.130 1.050 1.150 430,000 470,420 1.0940 1.070 1.051 1.080 1.003 1.099 450,002 1.0454 2.75%
2021-01-15 0 1.090 1.090 1.130 1.090 1.140 174,000 192,800 1.1080 1.042 1.042 1.080 1.042 1.089 182,094 1.0588 -1.80%
2021-01-14 0 1.110 1.110 1.120 1.090 1.120 176,000 195,940 1.1133 1.061 1.061 1.070 1.042 1.070 184,187 1.0638 0.91%
2021-01-13 0 1.100 1.090 1.120 1.080 1.120 506,000 554,340 1.0955 1.051 1.042 1.070 1.032 1.070 529,538 1.0468 0.00%
2021-01-12 0 1.100 1.100 1.120 1.080 1.110 308,000 338,180 1.0980 1.051 1.051 1.070 1.032 1.061 322,327 1.0492 0.00%
2021-01-11 0 1.100 1.100 1.110 1.100 1.140 478,000 531,320 1.1115 1.051 1.051 1.061 1.051 1.089 500,235 1.0621 -4.35%
2021-01-08 0 1.150 1.150 1.170 1.140 1.190 164,000 191,040 1.1649 1.099 1.099 1.118 1.089 1.137 171,629 1.1131 -3.36%
2021-01-07 0 1.190 1.180 1.230 1.190 1.230 294,000 352,400 1.1986 1.137 1.128 1.175 1.137 1.175 307,676 1.1454 -0.83%
2021-01-06 0 1.200 1.200 1.210 1.180 1.240 280,000 338,020 1.2072 1.147 1.147 1.156 1.128 1.185 293,025 1.1536 -2.44%
2021-01-05 0 1.230 1.210 1.230 1.180 1.240 286,000 343,020 1.1994 1.175 1.156 1.175 1.128 1.185 299,304 1.1461 1.65%
2021-01-04 0 1.210 1.200 1.210 1.170 1.230 236,000 285,200 1.2085 1.156 1.147 1.156 1.118 1.175 246,978 1.1548 -0.82%
2020-12-31 0 1.220 1.210 1.230 1.220 1.240 194,000 238,180 1.2277 1.166 1.156 1.175 1.166 1.185 203,024 1.1732 0.83%
2020-12-30 0 1.210 1.210 1.220 1.170 1.210 380,000 454,620 1.1964 1.156 1.156 1.166 1.118 1.156 397,676 1.1432 1.68%
2020-12-29 0 1.190 1.180 1.190 1.190 1.200 624,000 744,740 1.1935 1.137 1.128 1.137 1.137 1.147 653,026 1.1404 0.85%
2020-12-28 0 1.180 1.170 1.180 1.140 1.180 460,000 534,520 1.1620 1.128 1.118 1.128 1.089 1.128 481,398 1.1104 3.51%
2020-12-24 0 1.140 1.100 1.140 1.100 1.180 120,000 133,980 1.1165 1.089 1.051 1.089 1.051 1.128 125,582 1.0669 -0.87%
2020-12-23 0 1.150 1.120 1.150 1.120 1.200 252,000 290,480 1.1527 1.099 1.070 1.099 1.070 1.147 263,722 1.1015 4.55%
2020-12-22 0 1.100 1.120 1.170 1.080 1.190 314,000 360,460 1.1480 1.051 1.070 1.118 1.032 1.137 328,606 1.0969 -8.33%
2020-12-21 0 1.200 1.190 1.200 1.100 1.200 504,000 585,420 1.1615 1.147 1.137 1.147 1.051 1.147 527,444 1.1099 5.26%
2020-12-18 0 1.140 1.140 1.150 1.090 1.170 536,000 610,780 1.1395 1.089 1.089 1.099 1.042 1.118 560,933 1.0889 1.79%
2020-12-17 0 1.120 1.110 1.120 1.080 1.120 40,000 44,360 1.1090 1.070 1.061 1.070 1.032 1.070 41,861 1.0597 1.82%
2020-12-16 0 1.100 1.090 1.130 1.080 1.100 154,000 169,180 1.0986 1.051 1.042 1.080 1.032 1.051 161,164 1.0497 0.00%
2020-12-15 0 1.100 1.080 1.100 1.080 1.100 248,000 270,720 1.0916 1.051 1.032 1.051 1.032 1.051 259,536 1.0431 0.00%
2020-12-14 0 1.100 1.090 1.100 1.090 1.110 136,000 150,360 1.1056 1.051 1.042 1.051 1.042 1.061 142,326 1.0564 -1.79%
2020-12-11 0 1.120 1.120 1.150 1.070 1.120 522,000 574,200 1.1000 1.070 1.070 1.099 1.022 1.070 546,282 1.0511 -0.88%
2020-12-10 0 1.130 1.110 1.150 1.110 1.150 222,000 250,720 1.1294 1.080 1.061 1.099 1.061 1.099 232,327 1.0792 0.00%
2020-12-09 0 1.130 1.130 1.150 1.110 1.150 496,000 569,140 1.1475 1.080 1.080 1.099 1.061 1.099 519,072 1.0965 0.00%
2020-12-08 0 1.130 1.110 1.130 1.110 1.150 636,000 727,940 1.1446 1.080 1.061 1.080 1.061 1.099 665,585 1.0937 3.67%
2020-12-07 0 1.090 1.090 1.100 1.050 1.100 212,000 230,080 1.0853 1.042 1.042 1.051 1.003 1.051 221,862 1.0370 -1.80%
2020-12-04 0 1.110 1.110 1.150 1.110 1.110 4,000 4,440 1.1100 1.061 1.061 1.099 1.061 1.061 4,186 1.0607 0.00%
2020-12-03 0 1.110 1.110 1.150 1.080 1.150 114,000 129,400 1.1351 1.061 1.061 1.099 1.032 1.099 119,303 1.0846 -0.89%
2020-12-02 0 1.120 1.090 1.130 1.120 1.140 178,000 201,120 1.1299 1.070 1.042 1.080 1.070 1.089 186,280 1.0797 0.00%
2020-12-01 0 1.120 1.120 1.140 1.120 1.120 16,000 17,920 1.1200 1.070 1.070 1.089 1.070 1.070 16,744 1.0702 0.90%
2020-11-30 0 1.110 1.100 1.130 1.100 1.110 210,800 232,480 1.1028 1.061 1.051 1.080 1.051 1.061 220,606 1.0538 0.91%
2020-11-27 0 1.100 1.100 1.130 1.090 1.130 636,000 704,760 1.1081 1.051 1.051 1.080 1.042 1.080 665,585 1.0589 -1.79%
2020-11-26 0 1.120 1.120 1.180 - - 0 0 - 1.070 1.070 1.128 - - 0 - 0.00%
2020-11-25 0 1.120 1.120 1.130 1.120 1.200 498,000 573,920 1.1524 1.070 1.070 1.080 1.070 1.147 521,165 1.1012 -3.45%
2020-11-24 0 1.160 1.160 1.180 1.160 1.200 436,000 518,780 1.1899 1.108 1.108 1.128 1.108 1.147 456,281 1.1370 -1.69%
2020-11-23 0 1.180 1.180 1.200 1.140 1.220 420,000 501,700 1.1945 1.128 1.128 1.147 1.089 1.166 439,537 1.1414 1.72%
2020-11-20 0 1.160 1.150 1.170 1.120 1.190 830,000 972,200 1.1713 1.108 1.099 1.118 1.070 1.137 868,609 1.1193 3.57%
2020-11-19 0 1.120 1.120 1.130 1.120 1.130 118,000 132,880 1.1261 1.070 1.070 1.080 1.070 1.080 123,489 1.0760 -1.75%
2020-11-18 0 1.140 1.120 1.140 1.110 1.140 122,000 138,260 1.1333 1.089 1.070 1.089 1.061 1.089 127,675 1.0829 0.00%
2020-11-17 0 1.140 1.120 1.150 1.100 1.150 146,000 164,780 1.1286 1.089 1.070 1.099 1.051 1.099 152,791 1.0785 0.00%
2020-11-16 0 1.140 1.120 1.140 1.120 1.140 124,000 140,480 1.1329 1.089 1.070 1.089 1.070 1.089 129,768 1.0825 0.00%
2020-11-13 0 1.140 1.130 1.140 1.100 1.150 180,000 202,320 1.1240 1.089 1.080 1.089 1.051 1.099 188,373 1.0740 1.79%
2020-11-12 0 1.120 1.100 1.120 1.120 1.160 36,000 40,780 1.1328 1.070 1.051 1.070 1.070 1.108 37,675 1.0824 0.00%
2020-11-11 0 1.120 1.120 1.160 1.110 1.130 32,000 35,960 1.1238 1.070 1.070 1.108 1.061 1.080 33,489 1.0738 -0.88%
2020-11-10 0 1.130 1.130 1.140 1.120 1.140 172,000 193,660 1.1259 1.080 1.080 1.089 1.070 1.089 180,001 1.0759 -1.74%
2020-11-09 0 1.150 1.150 1.170 1.140 1.190 522,000 612,340 1.1731 1.099 1.099 1.118 1.089 1.137 546,282 1.1209 -2.54%
2020-11-06 0 1.180 1.180 1.190 1.150 1.190 442,000 515,900 1.1672 1.128 1.128 1.137 1.099 1.137 462,560 1.1153 3.51%
2020-11-05 0 1.140 1.080 1.140 1.150 1.150 30,000 34,500 1.1500 1.089 1.032 1.089 1.099 1.099 31,396 1.0989 1.79%
2020-11-04 0 1.120 1.070 1.140 1.070 1.140 414,000 453,600 1.0957 1.070 1.022 1.089 1.022 1.089 433,258 1.0470 0.90%
2020-11-03 0 1.110 1.100 1.110 1.100 1.130 160,000 178,020 1.1126 1.061 1.051 1.061 1.051 1.080 167,443 1.0632 -1.77%
2020-11-02 0 1.130 1.100 1.130 1.060 1.130 20,000 21,720 1.0860 1.080 1.051 1.080 1.013 1.080 20,930 1.0377 5.61%
2020-10-30 0 1.070 1.080 1.110 1.050 1.080 548,000 582,080 1.0622 1.022 1.032 1.061 1.003 1.032 573,491 1.0150 0.94%
2020-10-29 0 1.060 1.060 1.100 1.050 1.140 261,000 288,940 1.1070 1.013 1.013 1.051 1.003 1.089 273,141 1.0578 -7.02%
2020-10-28 0 1.140 1.140 1.200 1.140 1.150 36,000 41,220 1.1450 1.089 1.089 1.147 1.089 1.099 37,675 1.0941 0.00%
2020-10-27 0 1.140 1.140 1.160 1.140 1.160 26,000 29,880 1.1492 1.089 1.089 1.108 1.089 1.108 27,209 1.0981 -1.72%
2020-10-23 0 1.160 1.160 1.190 1.160 1.180 74,000 86,700 1.1716 1.108 1.108 1.137 1.108 1.128 77,442 1.1195 0.00%
2020-10-22 0 1.160 1.160 1.190 1.150 1.170 28,000 32,520 1.1614 1.108 1.108 1.137 1.099 1.118 29,302 1.1098 -0.85%
2020-10-21 0 1.170 1.170 1.200 1.130 1.250 356,000 421,260 1.1833 1.118 1.118 1.147 1.080 1.194 372,560 1.1307 2.63%
2020-10-20 0 1.140 1.140 1.180 1.140 1.180 110,000 126,860 1.1533 1.089 1.089 1.128 1.089 1.128 115,117 1.1020 -0.87%
2020-10-19 0 1.150 1.150 1.200 1.150 1.150 24,000 27,600 1.1500 1.099 1.099 1.147 1.099 1.099 25,116 1.0989 -0.86%
2020-10-16 0 1.160 1.160 1.210 1.160 1.170 480,000 557,900 1.1623 1.108 1.108 1.156 1.108 1.118 502,328 1.1106 -1.69%
2020-10-15 0 1.180 1.170 1.230 1.160 1.180 116,000 136,200 1.1741 1.128 1.118 1.175 1.108 1.128 121,396 1.1219 0.00%
2020-10-14 0 1.180 1.170 1.220 1.180 1.200 74,000 87,560 1.1832 1.128 1.118 1.166 1.128 1.147 77,442 1.1306 -3.28%
2020-10-12 0 1.220 1.210 1.230 1.170 1.220 406,000 489,160 1.2048 1.166 1.156 1.175 1.118 1.166 424,886 1.1513 2.52%
2020-10-09 0 1.190 1.180 1.230 1.170 1.230 258,000 311,360 1.2068 1.137 1.128 1.175 1.118 1.175 270,001 1.1532 1.71%
2020-10-08 0 1.170 1.170 1.200 - - 6,000 7,020 1.1700 1.118 1.118 1.147 - - 6,279 1.1180 0.00%
2020-10-07 0 1.170 1.160 1.210 1.170 1.170 20,000 23,400 1.1700 1.118 1.108 1.156 1.118 1.118 20,930 1.1180 -2.50%
2020-10-06 0 1.200 1.200 1.210 1.130 1.200 110,000 127,520 1.1593 1.147 1.147 1.156 1.080 1.147 115,117 1.1077 5.26%
2020-10-05 0 1.140 1.140 1.180 1.140 1.180 108,000 125,520 1.1622 1.089 1.089 1.128 1.089 1.128 113,024 1.1106 -3.39%
2020-09-30 0 1.180 1.160 1.200 1.180 1.180 48,000 56,640 1.1800 1.128 1.108 1.147 1.128 1.128 50,233 1.1275 0.00%
2020-09-29 0 1.180 1.180 1.190 1.180 1.230 182,000 216,560 1.1899 1.128 1.128 1.137 1.128 1.175 190,466 1.1370 5.36%
2020-09-28 0 1.120 1.120 1.160 1.120 1.140 56,000 63,220 1.1289 1.070 1.070 1.108 1.070 1.089 58,605 1.0787 -4.27%
2020-09-25 0 1.170 1.130 1.170 1.130 1.170 276,000 317,740 1.1512 1.118 1.080 1.118 1.080 1.118 288,839 1.1001 5.41%
2020-09-24 0 1.110 1.110 1.150 1.110 1.170 248,000 281,500 1.1351 1.061 1.061 1.099 1.061 1.118 259,536 1.0846 -5.93%
2020-09-23 0 1.180 1.150 1.180 1.150 1.180 252,000 295,160 1.1713 1.128 1.099 1.128 1.099 1.128 263,722 1.1192 -1.67%
2020-09-22 0 1.200 1.170 1.200 1.130 1.200 96,000 112,560 1.1725 1.147 1.118 1.147 1.080 1.147 100,466 1.1204 -2.44%
2020-09-21 0 1.230 1.180 1.230 1.160 1.240 140,000 167,280 1.1949 1.175 1.128 1.175 1.108 1.185 146,512 1.1417 -1.60%
2020-09-18 0 1.250 1.250 1.280 1.220 1.250 34,000 42,080 1.2376 1.194 1.194 1.223 1.166 1.194 35,582 1.1826 2.46%
2020-09-17 0 1.220 1.220 1.250 1.200 1.240 68,000 83,100 1.2221 1.166 1.166 1.194 1.147 1.185 71,163 1.1677 -1.61%
2020-09-16 0 1.240 1.260 1.270 1.220 1.260 88,000 109,260 1.2416 1.185 1.204 1.214 1.166 1.204 92,093 1.1864 -2.36%
2020-09-15 0 1.270 1.270 1.290 1.210 1.300 258,000 325,400 1.2612 1.214 1.214 1.233 1.156 1.242 270,001 1.2052 1.60%
2020-09-14 0 1.250 1.240 1.270 1.150 1.260 462,000 561,740 1.2159 1.194 1.185 1.214 1.099 1.204 483,491 1.1618 3.31%
2020-09-11 0 1.210 1.200 1.220 1.160 1.310 418,000 519,020 1.2417 1.156 1.147 1.166 1.108 1.252 437,444 1.1865 -6.92%
2020-09-10 0 1.300 1.280 1.300 1.270 1.320 168,000 218,700 1.3018 1.242 1.223 1.242 1.214 1.261 175,815 1.2439 -0.76%
2020-09-09 0 1.310 1.310 1.330 1.310 1.320 110,000 145,160 1.3196 1.252 1.252 1.271 1.252 1.261 115,117 1.2610 -2.24%
2020-09-08 0 1.340 1.320 1.340 1.310 1.340 44,000 58,100 1.3205 1.280 1.261 1.280 1.252 1.280 46,047 1.2618 0.00%
2020-09-07 0 1.340 1.330 1.340 1.340 1.360 64,000 86,260 1.3478 1.280 1.271 1.280 1.280 1.300 66,977 1.2879 0.00%
2020-09-04 0 1.340 1.340 1.350 1.320 1.360 206,000 276,000 1.3398 1.280 1.280 1.290 1.261 1.300 215,582 1.2803 -1.47%
2020-09-03 0 1.360 1.360 1.380 1.330 1.380 202,000 271,720 1.3451 1.300 1.300 1.319 1.271 1.319 211,396 1.2854 -1.45%
2020-09-02 0 1.380 1.380 1.400 1.340 1.380 454,000 618,920 1.3633 1.319 1.319 1.338 1.280 1.319 475,119 1.3027 -1.43%
2020-09-01 0 1.400 1.390 1.400 1.380 1.420 180,000 251,740 1.3986 1.338 1.328 1.338 1.319 1.357 188,373 1.3364 0.00%
2020-08-31 0 1.400 1.390 1.400 1.370 1.420 656,000 913,300 1.3922 1.338 1.328 1.338 1.309 1.357 686,515 1.3303 2.94%
2020-08-28 0 1.360 1.340 1.380 1.330 1.360 76,000 102,180 1.3445 1.300 1.280 1.319 1.271 1.300 79,535 1.2847 0.00%
2020-08-27 0 1.360 1.360 1.390 1.330 1.390 344,000 469,000 1.3634 1.300 1.300 1.328 1.271 1.328 360,002 1.3028 0.00%
2020-08-26 0 1.360 1.360 1.380 1.360 1.380 320,000 437,840 1.3683 1.300 1.300 1.319 1.300 1.319 334,885 1.3074 -1.45%
2020-08-25 0 1.380 1.380 1.410 1.380 1.390 222,000 308,460 1.3895 1.319 1.319 1.347 1.319 1.328 232,327 1.3277 -0.72%
2020-08-24 0 1.390 1.390 1.400 1.390 1.400 304,000 423,460 1.3930 1.328 1.328 1.338 1.328 1.338 318,141 1.3310 0.00%
2020-08-21 0 1.390 1.390 1.410 1.390 1.410 360,000 503,800 1.3994 1.328 1.328 1.347 1.328 1.347 376,746 1.3372 -2.11%
2020-08-20 0 1.420 1.420 1.440 1.390 1.450 646,000 912,740 1.4129 1.357 1.357 1.376 1.328 1.386 676,050 1.3501 -2.07%
2020-08-19 0 1.450 1.450 1.470 1.410 1.520 1,052,000 1,531,240 1.4556 1.386 1.386 1.405 1.347 1.452 1,100,936 1.3909 -3.33%
2020-08-18 0 1.500 1.480 1.500 1.420 1.500 2,040,000 2,998,940 1.4701 1.433 1.414 1.433 1.357 1.433 2,134,894 1.4047 6.38%
2020-08-17 0 1.410 1.400 1.420 1.390 1.420 410,000 577,120 1.4076 1.347 1.338 1.357 1.328 1.357 429,072 1.3450 0.00%
2020-08-14 0 1.410 1.410 1.420 1.390 1.420 392,000 553,480 1.4119 1.347 1.347 1.357 1.328 1.357 410,235 1.3492 0.71%
2020-08-13 0 1.400 1.400 1.420 1.380 1.420 308,000 430,620 1.3981 1.338 1.338 1.357 1.319 1.357 322,327 1.3360 -0.71%
2020-08-12 0 1.410 1.400 1.420 1.340 1.420 984,000 1,360,220 1.3823 1.347 1.338 1.357 1.280 1.357 1,029,773 1.3209 -3.42%
2020-08-11 0 1.460 1.440 1.470 1.410 1.480 1,106,000 1,596,100 1.4431 1.395 1.376 1.405 1.347 1.414 1,157,448 1.3790 0.00%
2020-08-10 0 1.460 1.460 1.470 1.450 1.500 2,636,000 3,878,280 1.4713 1.395 1.395 1.405 1.386 1.433 2,758,618 1.4059 3.55%
2020-08-07 0 1.410 1.400 1.410 1.380 1.430 946,000 1,327,300 1.4031 1.347 1.338 1.347 1.319 1.366 990,005 1.3407 -0.70%
2020-08-06 0 1.420 1.410 1.420 1.410 1.440 1,066,000 1,520,140 1.4260 1.357 1.347 1.357 1.347 1.376 1,115,587 1.3626 1.43%
2020-08-05 0 1.400 1.400 1.410 1.380 1.450 1,598,000 2,250,640 1.4084 1.338 1.338 1.347 1.319 1.386 1,672,334 1.3458 3.70%
2020-08-04 0 1.350 1.350 1.360 1.330 1.390 508,000 690,420 1.3591 1.290 1.290 1.300 1.271 1.328 531,631 1.2987 -2.88%
2020-08-03 0 1.390 1.390 1.400 1.350 1.410 930,000 1,276,860 1.3730 1.328 1.328 1.338 1.290 1.347 973,261 1.3119 0.00%
2020-07-31 0 1.390 1.380 1.390 1.360 1.420 1,124,000 1,548,420 1.3776 1.328 1.319 1.328 1.300 1.357 1,176,285 1.3164 1.46%
2020-07-30 0 1.370 1.370 1.380 1.370 1.450 862,000 1,208,020 1.4014 1.309 1.309 1.319 1.309 1.386 902,097 1.3391 -4.86%
2020-07-29 0 1.440 1.440 1.460 1.420 1.490 748,000 1,076,380 1.4390 1.376 1.376 1.395 1.357 1.424 782,795 1.3750 0.70%
2020-07-28 0 1.430 1.420 1.430 1.420 1.590 3,348,000 5,045,120 1.5069 1.366 1.357 1.366 1.357 1.519 3,503,738 1.4399 -4.67%
2020-07-27 0 1.500 1.490 1.500 1.470 1.540 2,804,000 4,231,120 1.5090 1.433 1.424 1.433 1.405 1.472 2,934,433 1.4419 2.74%
2020-07-24 0 1.460 1.450 1.460 1.450 1.530 1,208,000 1,796,600 1.4873 1.395 1.386 1.395 1.386 1.462 1,264,192 1.4211 -2.01%
2020-07-23 0 1.490 1.490 1.500 1.400 1.530 2,252,000 3,360,900 1.4924 1.424 1.424 1.433 1.338 1.462 2,356,756 1.4261 9.56%
2020-07-22 0 1.360 1.350 1.360 1.350 1.550 3,265,920 4,859,180 1.4878 1.300 1.290 1.300 1.290 1.481 3,417,840 1.4217 -4.90%
2020-07-21 0 1.430 1.430 1.440 1.400 1.480 1,046,000 1,491,540 1.4259 1.366 1.366 1.376 1.338 1.414 1,094,657 1.3626 5.15%
2020-07-20 0 1.360 1.350 1.360 1.280 1.430 981,000 1,322,860 1.3485 1.300 1.290 1.300 1.223 1.366 1,026,633 1.2885 6.25%
2020-07-17 0 1.280 1.270 1.280 1.260 1.390 840,000 1,093,680 1.3020 1.223 1.214 1.223 1.204 1.328 879,074 1.2441 2.40%
2020-07-16 0 1.250 1.250 1.300 1.260 1.410 2,224,000 2,912,960 1.3098 1.194 1.194 1.242 1.204 1.347 2,327,453 1.2516 -13.19%
2020-07-15 0 1.440 1.430 1.440 1.390 1.550 1,764,000 2,538,840 1.4393 1.376 1.366 1.376 1.328 1.481 1,846,056 1.3753 1.41%
2020-07-14 0 1.420 1.420 1.430 1.380 1.640 2,904,000 4,265,720 1.4689 1.357 1.357 1.366 1.319 1.567 3,039,085 1.4036 -5.33%
2020-07-13 0 1.500 1.480 1.500 1.180 1.760 26,448,700 42,468,126 1.6057 1.433 1.414 1.433 1.128 1.682 27,679,009 1.5343 27.12%
2020-07-10 0 1.180 1.180 1.190 1.150 1.250 4,482,000 5,423,440 1.2100 1.128 1.128 1.137 1.099 1.194 4,690,488 1.1563 2.61%
2020-07-09 0 1.150 1.140 1.150 0.950 1.250 6,404,000 7,171,510 1.1198 1.099 1.089 1.099 0.908 1.194 6,701,894 1.0701 23.66%
2020-07-08 0 0.930 0.930 0.940 0.870 1.000 1,998,000 1,886,440 0.9442 0.889 0.889 0.898 0.831 0.956 2,090,941 0.9022 6.90%
2020-07-07 0 0.870 0.860 0.870 0.830 0.880 1,288,000 1,096,240 0.8511 0.831 0.822 0.831 0.793 0.841 1,347,914 0.8133 3.57%
2020-07-06 0 0.840 0.840 0.860 0.800 0.850 1,076,000 887,640 0.8249 0.803 0.803 0.822 0.764 0.812 1,126,052 0.7883 0.00%
2020-07-03 0 0.840 0.830 0.840 0.810 0.860 1,120,000 939,260 0.8386 0.803 0.793 0.803 0.774 0.822 1,172,099 0.8013 -3.45%
2020-07-02 0 0.870 0.860 0.870 0.860 0.880 176,000 152,320 0.8655 0.831 0.822 0.831 0.822 0.841 184,187 0.8270 1.16%
2020-06-30 0 0.860 0.840 0.860 0.860 0.870 168,000 144,660 0.8611 0.822 0.803 0.822 0.822 0.831 175,815 0.8228 -1.15%
2020-06-29 0 0.870 0.840 0.870 0.840 0.870 156,000 132,400 0.8487 0.831 0.803 0.831 0.803 0.831 163,257 0.8110 1.16%
2020-06-26 0 0.860 0.860 0.880 0.860 0.860 2,000 1,720 0.8600 0.822 0.822 0.841 0.822 0.822 2,093 0.8218 -1.15%
2020-06-24 0 0.870 0.870 0.880 0.860 0.870 177,310 152,987 0.8628 0.831 0.831 0.841 0.822 0.831 185,558 0.8245 0.00%
2020-06-23 0 0.870 0.870 0.880 0.860 0.880 44,000 38,560 0.8764 0.831 0.831 0.841 0.822 0.841 46,047 0.8374 1.16%
2020-06-22 0 0.860 0.860 0.880 0.860 0.880 96,000 83,880 0.8738 0.822 0.822 0.841 0.822 0.841 100,466 0.8349 0.00%
2020-06-19 0 0.860 0.860 0.880 0.860 0.870 26,000 22,500 0.8654 0.822 0.822 0.841 0.822 0.831 27,209 0.8269 -2.27%
2020-06-18 0 0.880 0.870 0.890 0.870 0.880 28,000 24,480 0.8743 0.841 0.831 0.850 0.831 0.841 29,302 0.8354 2.33%
2020-06-17 0 0.860 0.850 0.880 0.860 0.870 138,000 118,980 0.8622 0.822 0.812 0.841 0.822 0.831 144,419 0.8239 0.00%
2020-06-16 0 0.860 0.860 0.870 0.860 0.890 418,000 362,420 0.8670 0.822 0.822 0.831 0.822 0.850 437,444 0.8285 0.00%
2020-06-15 0 0.860 0.860 0.880 0.860 0.900 322,000 283,260 0.8797 0.822 0.822 0.841 0.822 0.860 336,978 0.8406 -4.44%
2020-06-12 0 0.900 0.880 0.900 0.880 0.900 174,000 155,040 0.8910 0.860 0.841 0.860 0.841 0.860 182,094 0.8514 1.12%
2020-06-11 0 0.890 0.890 0.900 0.880 0.890 126,000 111,540 0.8852 0.850 0.850 0.860 0.841 0.850 131,861 0.8459 1.14%
2020-06-10 0 0.880 0.880 0.900 0.870 0.880 66,000 58,040 0.8794 0.841 0.841 0.860 0.831 0.841 69,070 0.8403 0.00%
2020-06-09 0 0.880 0.880 0.900 0.860 0.880 232,000 203,760 0.8783 0.841 0.841 0.860 0.822 0.841 242,792 0.8392 -1.12%
2020-06-08 0 0.890 0.870 0.890 0.870 0.890 82,000 71,620 0.8734 0.850 0.831 0.850 0.831 0.850 85,814 0.8346 0.00%
2020-06-05 0 0.890 0.890 0.940 0.890 0.890 2,000 1,780 0.8900 0.850 0.850 0.898 0.850 0.850 2,093 0.8504 -1.11%
2020-06-04 0 0.900 0.890 0.900 0.890 0.910 124,000 111,240 0.8971 0.860 0.850 0.860 0.850 0.870 129,768 0.8572 1.12%
2020-06-03 0 0.890 0.880 0.890 0.880 0.930 104,000 93,460 0.8987 0.850 0.841 0.850 0.841 0.889 108,838 0.8587 1.14%
2020-06-02 0 0.880 0.880 0.900 0.860 0.900 212,000 188,820 0.8907 0.841 0.841 0.860 0.822 0.860 221,862 0.8511 -1.12%
2020-06-01 0 0.890 0.890 0.910 0.860 0.890 86,000 75,340 0.8760 0.850 0.850 0.870 0.822 0.850 90,000 0.8371 -1.11%
2020-05-29 0 0.900 0.860 0.900 0.900 0.900 316,000 284,400 0.9000 0.860 0.822 0.860 0.860 0.860 330,699 0.8600 0.00%
2020-05-28 0 0.900 0.880 0.900 0.850 0.900 129,400 113,700 0.8787 0.860 0.841 0.860 0.812 0.860 135,419 0.8396 1.12%
2020-05-27 0 0.890 0.890 0.900 0.880 0.910 328,000 293,080 0.8935 0.850 0.850 0.860 0.841 0.870 343,258 0.8538 -1.11%
2020-05-26 0 0.900 0.900 0.910 0.900 0.910 354,000 318,640 0.9001 0.860 0.860 0.870 0.860 0.870 370,467 0.8601 0.00%
2020-05-25 0 0.900 0.900 0.910 0.880 0.950 742,000 674,820 0.9095 0.860 0.860 0.870 0.841 0.908 776,515 0.8690 -3.23%
2020-05-22 0 0.930 0.930 0.940 0.920 0.950 398,000 371,000 0.9322 0.889 0.889 0.898 0.879 0.908 416,514 0.8907 -2.11%
2020-05-21 0 0.950 0.950 0.980 0.950 0.970 76,000 73,200 0.9632 0.908 0.908 0.936 0.908 0.927 79,535 0.9203 -2.06%
2020-05-20 0 0.970 0.960 0.970 0.960 0.970 90,000 86,160 0.9573 0.927 0.917 0.927 0.917 0.927 94,187 0.9148 -1.02%
2020-05-19 0 0.980 0.980 0.990 0.980 1.000 170,000 167,200 0.9835 0.936 0.936 0.946 0.936 0.956 177,908 0.9398 -1.01%
2020-05-18 0 0.990 0.990 1.000 0.970 1.000 174,000 172,060 0.9889 0.946 0.946 0.956 0.927 0.956 182,094 0.9449 2.06%
2020-05-15 0 0.970 0.970 1.000 0.970 1.000 236,000 230,280 0.9758 0.927 0.927 0.956 0.927 0.956 246,978 0.9324 1.04%
2020-05-14 0 0.960 0.960 0.980 0.960 0.980 276,000 265,480 0.9619 0.917 0.917 0.936 0.917 0.936 288,839 0.9191 -2.04%
2020-05-13 0 0.980 0.980 0.990 0.980 0.980 40,000 39,000 0.9750 0.936 0.936 0.946 0.936 0.936 41,861 0.9317 -1.01%
2020-05-12 0 0.990 0.990 1.030 0.980 0.980 20,000 19,600 0.9800 0.946 0.946 0.984 0.936 0.936 20,930 0.9364 0.00%
2020-05-11 0 0.990 0.990 1.000 0.990 1.030 30,000 30,120 1.0040 0.946 0.946 0.956 0.946 0.984 31,396 0.9594 0.00%
2020-05-08 0 0.990 0.980 0.990 0.990 0.990 168,000 166,320 0.9900 0.946 0.936 0.946 0.946 0.946 175,815 0.9460 1.02%
2020-05-07 0 0.980 0.980 0.990 0.980 0.990 62,000 61,040 0.9845 0.936 0.936 0.946 0.936 0.946 64,884 0.9408 -2.00%
2020-05-06 0 1.000 1.000 1.010 0.990 1.000 70,000 69,780 0.9969 0.956 0.956 0.965 0.946 0.956 73,256 0.9525 2.04%
2020-05-05 0 0.980 0.980 0.990 0.970 0.980 308,000 299,160 0.9713 0.936 0.936 0.946 0.927 0.936 322,327 0.9281 3.16%
2020-05-04 0 0.950 0.940 0.960 0.920 0.960 126,000 119,640 0.9495 0.908 0.898 0.917 0.879 0.917 131,861 0.9073 -4.04%
2020-04-29 0 0.990 0.990 1.000 0.980 1.000 144,000 142,380 0.9888 0.946 0.946 0.956 0.936 0.956 150,698 0.9448 1.02%
2020-04-28 0 0.980 0.980 0.990 0.960 0.980 140,000 136,760 0.9769 0.936 0.936 0.946 0.917 0.936 146,512 0.9334 0.00%
2020-04-27 0 0.980 0.970 0.980 0.950 0.990 274,000 265,700 0.9697 0.936 0.927 0.936 0.908 0.946 286,746 0.9266 -1.01%
2020-04-24 0 0.990 0.980 1.010 0.980 1.010 296,000 295,380 0.9979 0.946 0.936 0.965 0.936 0.965 309,769 0.9535 -1.98%
2020-04-23 0 1.010 1.010 1.030 0.990 1.030 726,000 737,380 1.0157 0.965 0.965 0.984 0.946 0.984 759,771 0.9705 1.00%
2020-04-22 0 1.000 0.990 1.000 0.990 1.000 192,000 191,480 0.9973 0.956 0.946 0.956 0.946 0.956 200,931 0.9530 -0.99%
2020-04-21 0 1.010 1.000 1.020 0.990 1.030 522,000 522,980 1.0019 0.965 0.956 0.975 0.946 0.984 546,282 0.9573 -0.98%
2020-04-20 0 1.020 1.020 1.040 1.020 1.050 172,000 176,260 1.0248 0.975 0.975 0.994 0.975 1.003 180,001 0.9792 -0.97%
2020-04-17 0 1.030 1.030 1.060 1.020 1.070 290,000 300,940 1.0377 0.984 0.984 1.013 0.975 1.022 303,490 0.9916 -1.90%
2020-04-16 0 1.050 1.050 1.060 1.030 1.060 592,000 623,160 1.0526 1.003 1.003 1.013 0.984 1.013 619,538 1.0058 0.00%
2020-04-15 0 1.050 1.050 1.070 1.050 1.100 216,000 228,760 1.0591 1.003 1.003 1.022 1.003 1.051 226,048 1.0120 -3.67%
2020-04-14 0 1.090 1.060 1.090 1.040 1.100 1,382,000 1,481,560 1.0720 1.042 1.013 1.042 0.994 1.051 1,446,286 1.0244 6.86%
2020-04-09 0 1.020 1.020 1.040 0.960 1.020 334,000 332,760 0.9963 0.975 0.975 0.994 0.917 0.975 349,537 0.9520 2.00%
2020-04-08 0 1.000 0.990 1.000 0.990 1.020 898,000 899,700 1.0019 0.956 0.946 0.956 0.946 0.975 939,772 0.9574 -1.96%
2020-04-07 0 1.020 1.020 1.030 0.990 1.040 720,000 732,320 1.0171 0.975 0.975 0.984 0.946 0.994 753,492 0.9719 2.00%
2020-04-06 0 1.000 0.980 1.000 0.980 1.010 230,000 229,900 0.9996 0.956 0.936 0.956 0.936 0.965 240,699 0.9551 -1.96%
2020-04-03 0 1.020 1.000 1.030 1.000 1.030 262,000 265,320 1.0127 0.975 0.956 0.984 0.956 0.984 274,187 0.9677 -0.97%
2020-04-02 0 1.030 0.990 1.000 0.970 1.030 384,000 384,280 1.0007 0.984 0.946 0.956 0.927 0.984 401,862 0.9562 1.98%
2020-04-01 0 1.010 1.010 1.020 1.010 1.070 198,000 203,480 1.0277 0.965 0.965 0.975 0.965 1.022 207,210 0.9820 -4.72%
2020-03-31 0 1.060 1.060 1.070 1.010 1.070 246,000 256,580 1.0430 1.013 1.013 1.022 0.965 1.022 257,443 0.9966 0.00%
2020-03-30 0 1.060 1.050 1.060 1.020 1.090 160,000 166,200 1.0388 1.013 1.003 1.013 0.975 1.042 167,443 0.9926 -3.64%
2020-03-27 0 1.100 1.080 1.100 1.100 1.150 168,000 187,220 1.1144 1.051 1.032 1.051 1.051 1.099 175,815 1.0649 0.00%
2020-03-26 0 1.100 1.100 1.120 1.080 1.130 128,000 141,560 1.1059 1.051 1.051 1.070 1.032 1.080 133,954 1.0568 -1.79%
2020-03-25 0 1.120 1.110 1.120 1.080 1.170 756,000 843,580 1.1158 1.070 1.061 1.070 1.032 1.118 791,167 1.0662 10.89%
2020-03-24 0 1.010 1.010 1.030 1.000 1.080 498,000 511,900 1.0279 0.965 0.965 0.984 0.956 1.032 521,165 0.9822 6.32%
2020-03-23 0 0.950 0.940 0.950 0.940 1.020 172,000 167,640 0.9747 0.908 0.898 0.908 0.898 0.975 180,001 0.9313 -3.06%
2020-03-20 0 0.980 0.970 0.980 0.950 0.990 274,000 264,640 0.9658 0.936 0.927 0.936 0.908 0.946 286,746 0.9229 4.26%
2020-03-19 0 0.940 0.940 0.950 0.910 1.000 722,000 680,100 0.9420 0.898 0.898 0.908 0.870 0.956 755,585 0.9001 -7.84%
2020-03-18 0 1.020 1.000 1.020 1.020 1.050 232,000 238,580 1.0284 0.975 0.956 0.975 0.975 1.003 242,792 0.9827 0.00%
2020-03-17 0 1.020 1.000 1.030 0.950 1.040 346,000 344,140 0.9946 0.975 0.956 0.984 0.908 0.994 362,095 0.9504 -2.86%
2020-03-16 0 1.050 1.040 1.050 1.030 1.110 1,016,000 1,081,340 1.0643 1.003 0.994 1.003 0.984 1.061 1,063,261 1.0170 -3.67%
2020-03-13 0 1.090 1.090 1.100 1.020 1.100 592,000 624,600 1.0551 1.042 1.042 1.051 0.975 1.051 619,538 1.0082 -2.68%
2020-03-12 0 1.120 1.110 1.170 1.090 1.160 1,708,000 1,905,120 1.1154 1.070 1.061 1.118 1.042 1.108 1,787,451 1.0658 -5.08%
2020-03-11 0 1.180 1.180 1.210 1.180 1.230 618,000 737,920 1.1940 1.128 1.128 1.156 1.128 1.175 646,747 1.1410 -3.28%
2020-03-10 0 1.220 1.220 1.240 1.170 1.220 246,000 294,680 1.1979 1.166 1.166 1.185 1.118 1.166 257,443 1.1446 0.00%
2020-03-09 0 1.220 1.220 1.250 1.210 1.290 664,700 829,927 1.2486 1.166 1.166 1.194 1.156 1.233 695,620 1.1931 -2.40%
2020-03-06 0 1.250 1.250 1.260 1.220 1.260 724,000 898,920 1.2416 1.194 1.194 1.204 1.166 1.204 757,678 1.1864 0.00%
2020-03-05 0 1.250 1.240 1.250 1.220 1.260 314,000 387,420 1.2338 1.194 1.185 1.194 1.166 1.204 328,606 1.1790 0.00%
2020-03-04 0 1.250 1.250 1.260 1.240 1.260 336,000 422,060 1.2561 1.194 1.194 1.204 1.185 1.204 351,630 1.2003 0.81%
2020-03-03 0 1.240 1.230 1.250 1.220 1.260 148,000 183,020 1.2366 1.185 1.175 1.194 1.166 1.204 154,884 1.1817 0.81%
2020-03-02 0 1.230 1.230 1.240 1.210 1.240 314,000 383,220 1.2204 1.175 1.175 1.185 1.156 1.185 328,606 1.1662 -2.38%
2020-02-28 0 1.260 1.240 1.260 1.230 1.290 672,000 841,720 1.2526 1.204 1.185 1.204 1.175 1.233 703,259 1.1969 -3.08%
2020-02-27 0 1.300 1.300 1.330 1.290 1.330 112,000 146,160 1.3050 1.242 1.242 1.271 1.233 1.271 117,210 1.2470 0.78%
2020-02-26 0 1.290 1.290 1.320 1.290 1.330 508,000 658,220 1.2957 1.233 1.233 1.261 1.233 1.271 531,631 1.2381 -3.01%
2020-02-25 0 1.330 1.310 1.330 1.290 1.370 1,100,000 1,443,020 1.3118 1.271 1.252 1.271 1.233 1.309 1,151,168 1.2535 -2.92%
2020-02-24 0 1.370 1.360 1.370 1.330 1.380 1,318,000 1,795,520 1.3623 1.309 1.300 1.309 1.271 1.319 1,379,309 1.3018 3.79%
2020-02-21 0 1.320 1.330 1.350 1.280 1.370 1,034,000 1,382,540 1.3371 1.261 1.271 1.290 1.223 1.309 1,082,098 1.2776 -0.75%
2020-02-20 0 1.330 1.330 1.340 1.290 1.390 992,000 1,316,400 1.3270 1.271 1.271 1.280 1.233 1.328 1,038,145 1.2680 2.31%
2020-02-19 0 1.300 1.290 1.330 1.240 1.330 1,402,000 1,810,340 1.2913 1.242 1.233 1.271 1.185 1.271 1,467,217 1.2339 3.17%
2020-02-18 0 1.260 1.240 1.260 1.250 1.260 28,000 35,180 1.2564 1.204 1.185 1.204 1.194 1.204 29,302 1.2006 2.44%
2020-02-17 0 1.230 1.230 1.270 1.230 1.280 82,000 101,440 1.2371 1.175 1.175 1.214 1.175 1.223 85,814 1.1821 1.65%
2020-02-14 0 1.210 1.210 1.250 1.210 1.250 132,000 162,440 1.2306 1.156 1.156 1.194 1.156 1.194 138,140 1.1759 -3.97%
2020-02-13 0 1.260 1.240 1.270 1.220 1.270 260,000 324,500 1.2481 1.204 1.185 1.214 1.166 1.214 272,094 1.1926 3.28%
2020-02-12 0 1.220 1.220 1.230 1.210 1.230 64,000 77,860 1.2166 1.166 1.166 1.175 1.156 1.175 66,977 1.1625 -0.81%
2020-02-11 0 1.230 1.220 1.230 1.230 1.270 478,000 590,080 1.2345 1.175 1.166 1.175 1.175 1.214 500,235 1.1796 -1.60%
2020-02-10 0 1.250 1.240 1.250 1.190 1.250 250,000 304,920 1.2197 1.194 1.185 1.194 1.137 1.194 261,629 1.1655 2.46%
2020-02-07 0 1.220 1.210 1.220 1.200 1.220 170,000 205,520 1.2089 1.166 1.156 1.166 1.147 1.166 177,908 1.1552 0.00%
2020-02-06 0 1.220 1.200 1.240 1.200 1.240 864,000 1,049,760 1.2150 1.166 1.147 1.185 1.147 1.185 904,191 1.1610 -0.81%
2020-02-05 0 1.230 1.210 1.230 1.160 1.240 362,000 442,120 1.2213 1.175 1.156 1.175 1.108 1.185 378,839 1.1670 0.82%
2020-02-04 0 1.220 1.220 1.240 1.210 1.240 282,000 346,060 1.2272 1.166 1.166 1.185 1.156 1.185 295,118 1.1726 -1.61%
2020-02-03 0 1.240 1.220 1.240 1.200 1.330 648,000 801,940 1.2376 1.185 1.166 1.185 1.147 1.271 678,143 1.1826 -1.59%
2020-01-31 0 1.260 1.240 1.260 1.230 1.290 500,000 640,520 1.2810 1.204 1.185 1.204 1.175 1.233 523,258 1.2241 -0.79%
2020-01-30 0 1.270 1.250 1.280 1.250 1.380 1,332,000 1,745,720 1.3106 1.214 1.194 1.223 1.194 1.319 1,393,960 1.2523 0.79%
2020-01-29 0 1.260 1.260 1.270 1.180 1.270 638,000 786,640 1.2330 1.204 1.204 1.214 1.128 1.214 667,678 1.1782 0.80%
2020-01-24 0 1.250 1.220 1.250 1.200 1.250 148,000 181,920 1.2292 1.194 1.166 1.194 1.147 1.194 154,884 1.1746 1.63%
2020-01-23 0 1.230 1.230 1.270 1.210 1.260 384,000 470,760 1.2259 1.175 1.175 1.214 1.156 1.204 401,862 1.1714 -3.15%
2020-01-22 0 1.270 1.250 1.270 1.240 1.270 140,000 174,980 1.2499 1.214 1.194 1.214 1.185 1.214 146,512 1.1943 0.00%
2020-01-21 0 1.270 1.270 1.280 1.250 1.290 580,000 738,080 1.2726 1.214 1.214 1.223 1.194 1.233 606,980 1.2160 -2.31%
2020-01-20 0 1.300 1.290 1.300 1.280 1.300 156,000 201,800 1.2936 1.242 1.233 1.242 1.223 1.242 163,257 1.2361 1.56%
2020-01-17 0 1.280 1.270 1.300 1.260 1.290 116,000 147,700 1.2733 1.223 1.214 1.242 1.204 1.233 121,396 1.2167 0.79%
2020-01-16 0 1.270 1.270 1.280 1.270 1.300 316,000 404,600 1.2804 1.214 1.214 1.223 1.214 1.242 330,699 1.2235 0.00%
2020-01-15 0 1.270 1.270 1.290 1.240 1.300 1,882,000 2,367,780 1.2581 1.214 1.214 1.233 1.185 1.242 1,969,545 1.2022 -2.31%
2020-01-14 0 1.300 1.280 1.300 1.250 1.310 458,000 590,820 1.2900 1.242 1.223 1.242 1.194 1.252 479,305 1.2327 0.78%
2020-01-13 0 1.290 1.290 1.320 1.280 1.320 644,000 835,720 1.2977 1.233 1.233 1.261 1.223 1.261 673,957 1.2400 -0.77%
2020-01-10 0 1.300 1.290 1.300 1.210 1.330 1,000,000 1,291,580 1.2916 1.242 1.233 1.242 1.156 1.271 1,046,517 1.2342 -1.52%
2020-01-09 0 1.320 1.320 1.330 1.310 1.430 2,028,000 2,697,180 1.3300 1.261 1.261 1.271 1.252 1.366 2,122,336 1.2709 -8.33%
2020-01-08 0 1.440 1.420 1.440 1.380 1.490 4,740,000 6,737,240 1.4214 1.376 1.357 1.376 1.319 1.424 4,960,490 1.3582 2.86%
2020-01-07 0 1.400 1.400 1.410 1.380 1.490 2,460,000 3,482,720 1.4157 1.338 1.338 1.347 1.319 1.424 2,574,431 1.3528 -3.45%
2020-01-06 0 1.450 1.440 1.450 1.310 1.450 5,098,000 7,179,520 1.4083 1.386 1.376 1.386 1.252 1.386 5,335,143 1.3457 15.08%
2020-01-03 0 1.260 1.260 1.270 1.210 1.290 1,412,000 1,770,020 1.2536 1.204 1.204 1.214 1.156 1.233 1,477,682 1.1978 5.88%
2020-01-02 0 1.190 1.190 1.200 1.150 1.190 466,000 547,780 1.1755 1.137 1.137 1.147 1.099 1.137 487,677 1.1232 2.59%
2019-12-31 0 1.160 1.160 1.170 1.160 1.160 36,000 41,760 1.1600 1.108 1.108 1.118 1.108 1.108 37,675 1.1084 0.00%
2019-12-30 0 1.160 1.160 1.170 1.120 1.160 343,000 393,050 1.1459 1.108 1.108 1.118 1.070 1.108 358,955 1.0950 0.87%
2019-12-27 0 1.150 1.130 1.170 1.060 1.150 668,000 755,340 1.1307 1.099 1.080 1.118 1.013 1.099 699,073 1.0805 3.60%
2019-12-24 0 1.110 1.110 1.150 1.110 1.110 50,000 55,500 1.1100 1.061 1.061 1.099 1.061 1.061 52,326 1.0607 -2.63%
2019-12-23 0 1.140 1.130 1.140 1.130 1.140 286,000 323,280 1.1303 1.089 1.080 1.089 1.080 1.089 299,304 1.0801 0.88%
2019-12-20 0 1.130 1.130 1.150 1.120 1.150 218,000 245,960 1.1283 1.080 1.080 1.099 1.070 1.099 228,141 1.0781 1.80%
2019-12-19 0 1.110 1.110 1.120 1.100 1.120 230,000 254,600 1.1070 1.061 1.061 1.070 1.051 1.070 240,699 1.0578 -0.89%
2019-12-18 0 1.120 1.110 1.130 1.100 1.120 318,000 353,300 1.1110 1.070 1.061 1.080 1.051 1.070 332,792 1.0616 1.82%
2019-12-17 0 1.100 1.100 1.110 1.060 1.110 304,000 333,000 1.0954 1.051 1.051 1.061 1.013 1.061 318,141 1.0467 -1.79%
2019-12-16 0 1.120 1.120 1.130 1.100 1.130 104,000 116,380 1.1190 1.070 1.070 1.080 1.051 1.080 108,838 1.0693 -2.61%
2019-12-13 0 1.150 1.130 1.140 1.140 1.150 58,000 66,160 1.1407 1.099 1.080 1.089 1.089 1.099 60,698 1.0900 -1.71%
2019-12-12 0 1.170 1.150 1.180 1.150 1.170 180,000 209,540 1.1641 1.118 1.099 1.128 1.099 1.118 188,373 1.1124 1.74%
2019-12-11 0 1.150 1.100 1.170 1.150 1.150 198,000 227,700 1.1500 1.099 1.051 1.118 1.099 1.099 207,210 1.0989 0.00%
2019-12-10 0 1.150 1.120 1.150 1.160 1.160 4,000 4,640 1.1600 1.099 1.070 1.099 1.108 1.108 4,186 1.1084 2.68%
2019-12-09 0 1.120 1.120 1.150 1.110 1.130 80,000 89,120 1.1140 1.070 1.070 1.099 1.061 1.080 83,721 1.0645 0.90%
2019-12-06 0 1.110 1.110 1.190 1.090 1.200 328,000 365,120 1.1132 1.061 1.061 1.137 1.042 1.147 343,258 1.0637 2.78%
2019-12-05 0 1.080 1.070 1.090 1.050 1.090 294,000 314,400 1.0694 1.032 1.022 1.042 1.003 1.042 307,676 1.0219 -0.92%
2019-12-04 0 1.090 1.080 1.090 1.070 1.110 636,020 691,301 1.0869 1.042 1.032 1.042 1.022 1.061 665,606 1.0386 -1.80%
2019-12-03 0 1.110 1.090 1.140 1.080 1.140 106,000 117,940 1.1126 1.061 1.042 1.089 1.032 1.089 110,931 1.0632 0.00%
2019-12-02 0 1.110 1.110 1.120 1.110 1.120 122,000 136,600 1.1197 1.061 1.061 1.070 1.061 1.070 127,675 1.0699 0.91%
2019-11-29 0 1.100 1.100 1.140 1.100 1.130 206,000 227,200 1.1029 1.051 1.051 1.089 1.051 1.080 215,582 1.0539 -2.65%
2019-11-28 0 1.130 1.100 1.130 1.100 1.130 324,000 357,180 1.1024 1.080 1.051 1.080 1.051 1.080 339,071 1.0534 2.73%
2019-11-27 0 1.100 1.100 1.130 1.070 1.150 876,000 960,780 1.0968 1.051 1.051 1.080 1.022 1.099 916,749 1.0480 -4.35%
2019-11-26 0 1.150 1.150 1.180 1.150 1.150 156,000 179,400 1.1500 1.099 1.099 1.128 1.099 1.099 163,257 1.0989 0.00%
2019-11-25 0 1.150 1.120 1.150 1.100 1.150 366,000 410,100 1.1205 1.099 1.070 1.099 1.051 1.099 383,025 1.0707 1.77%
2019-11-22 0 1.130 1.130 1.170 1.120 1.140 136,000 154,680 1.1374 1.080 1.080 1.118 1.070 1.089 142,326 1.0868 0.00%
2019-11-21 0 1.130 1.130 1.170 1.120 1.140 210,000 235,560 1.1217 1.080 1.080 1.118 1.070 1.089 219,769 1.0719 -0.88%
2019-11-20 0 1.140 1.140 1.200 1.120 1.140 146,000 165,860 1.1360 1.089 1.089 1.147 1.070 1.089 152,791 1.0855 0.00%
2019-11-19 0 1.140 1.140 1.190 1.100 1.200 268,000 312,260 1.1651 1.089 1.089 1.137 1.051 1.147 280,467 1.1134 -4.20%
2019-11-18 0 1.190 1.190 1.200 1.170 1.200 160,000 190,240 1.1890 1.137 1.137 1.147 1.118 1.147 167,443 1.1361 1.71%
2019-11-15 0 1.170 1.160 1.180 1.150 1.180 148,000 172,560 1.1659 1.118 1.108 1.128 1.099 1.128 154,884 1.1141 1.74%
2019-11-14 0 1.150 1.150 1.160 1.150 1.180 360,000 418,200 1.1617 1.099 1.099 1.108 1.099 1.128 376,746 1.1100 -3.36%
2019-11-13 0 1.190 1.180 1.190 1.180 1.200 370,000 441,520 1.1933 1.137 1.128 1.137 1.128 1.147 387,211 1.1403 0.00%
2019-11-12 0 1.190 1.190 1.210 1.180 1.220 760,000 904,140 1.1897 1.137 1.137 1.156 1.128 1.166 795,353 1.1368 -1.65%
2019-11-11 0 1.210 1.210 1.220 1.210 1.230 312,000 378,620 1.2135 1.156 1.156 1.166 1.156 1.175 326,513 1.1596 -1.63%
2019-11-08 0 1.230 1.230 1.240 1.210 1.240 526,000 648,360 1.2326 1.175 1.175 1.185 1.156 1.185 550,468 1.1778 -1.60%
2019-11-07 0 1.250 1.240 1.250 1.240 1.250 164,000 204,300 1.2457 1.194 1.185 1.194 1.185 1.194 171,629 1.1904 -0.79%
2019-11-06 0 1.260 1.250 1.270 1.240 1.270 88,000 109,580 1.2452 1.204 1.194 1.214 1.185 1.214 92,093 1.1899 1.61%
2019-11-05 0 1.240 1.240 1.260 1.230 1.240 170,000 211,740 1.2455 1.185 1.185 1.204 1.175 1.185 177,908 1.1902 -0.80%
2019-11-04 0 1.250 1.240 1.250 1.240 1.280 864,000 1,085,340 1.2562 1.194 1.185 1.194 1.185 1.223 904,191 1.2003 -3.10%
2019-11-01 0 1.290 1.280 1.300 1.260 1.300 104,000 134,220 1.2906 1.233 1.223 1.242 1.204 1.242 108,838 1.2332 2.38%
2019-10-31 0 1.260 1.260 1.300 1.250 1.270 142,000 179,300 1.2627 1.204 1.204 1.242 1.194 1.214 148,605 1.2066 -1.56%
2019-10-30 0 1.280 1.280 1.300 1.280 1.280 32,000 41,000 1.2813 1.223 1.223 1.242 1.223 1.223 33,489 1.2243 -1.54%
2019-10-29 0 1.300 1.280 1.300 1.280 1.310 84,000 108,240 1.2886 1.242 1.223 1.242 1.223 1.252 87,907 1.2313 2.36%
2019-10-28 0 1.270 1.270 1.280 1.270 1.300 260,000 332,500 1.2788 1.214 1.214 1.223 1.214 1.242 272,094 1.2220 -1.55%
2019-10-25 0 1.290 1.280 1.290 1.280 1.290 228,000 292,480 1.2828 1.233 1.223 1.233 1.223 1.233 238,606 1.2258 2.38%
2019-10-24 0 1.260 1.260 1.300 1.250 1.280 136,000 172,200 1.2662 1.204 1.204 1.242 1.194 1.223 142,326 1.2099 -0.79%
2019-10-23 0 1.270 1.270 1.300 1.250 1.270 260,000 329,120 1.2658 1.214 1.214 1.242 1.194 1.214 272,094 1.2096 -1.55%
2019-10-22 0 1.290 1.280 1.300 1.280 1.310 354,000 455,680 1.2872 1.233 1.223 1.242 1.223 1.252 370,467 1.2300 -0.77%
2019-10-21 0 1.300 1.290 1.300 1.290 1.320 144,000 186,780 1.2971 1.242 1.233 1.242 1.233 1.261 150,698 1.2394 0.78%
2019-10-18 0 1.290 1.290 1.310 1.290 1.310 42,000 54,900 1.3071 1.233 1.233 1.252 1.233 1.252 43,954 1.2490 -3.01%
2019-10-17 0 1.330 1.310 1.330 1.300 1.330 92,000 120,720 1.3122 1.271 1.252 1.271 1.242 1.271 96,280 1.2538 1.53%
2019-10-16 0 1.310 1.300 1.320 1.320 1.320 40,000 52,800 1.3200 1.252 1.242 1.261 1.261 1.261 41,861 1.2613 -1.50%
2019-10-15 0 1.330 1.310 1.330 1.300 1.340 56,000 73,840 1.3186 1.271 1.252 1.271 1.242 1.280 58,605 1.2600 2.31%
2019-10-14 0 1.300 1.300 1.340 1.300 1.350 334,000 439,340 1.3154 1.242 1.242 1.280 1.242 1.290 349,537 1.2569 -2.26%
2019-10-11 0 1.330 1.330 1.360 1.330 1.330 46,000 61,180 1.3300 1.271 1.271 1.300 1.271 1.271 48,140 1.2709 0.00%
2019-10-10 0 1.330 1.330 1.370 1.330 1.330 44,000 58,520 1.3300 1.271 1.271 1.309 1.271 1.271 46,047 1.2709 -1.48%
2019-10-09 0 1.350 1.340 1.360 1.310 1.390 362,000 482,360 1.3325 1.290 1.280 1.300 1.252 1.328 378,839 1.2733 3.05%
2019-10-08 0 1.310 1.300 1.330 1.310 1.320 216,000 283,400 1.3120 1.252 1.242 1.271 1.252 1.261 226,048 1.2537 -2.24%
2019-10-04 0 1.340 1.310 1.340 1.330 1.340 74,000 98,860 1.3359 1.280 1.252 1.280 1.271 1.280 77,442 1.2766 0.00%
2019-10-03 0 1.340 1.330 1.340 1.330 1.340 92,000 123,220 1.3393 1.280 1.271 1.280 1.271 1.280 96,280 1.2798 0.75%
2019-10-02 0 1.330 1.310 1.330 1.310 1.350 74,000 97,660 1.3197 1.271 1.252 1.271 1.252 1.290 77,442 1.2611 2.31%
2019-09-30 0 1.300 1.300 1.340 1.290 1.330 404,000 528,300 1.3077 1.242 1.242 1.280 1.233 1.271 422,793 1.2495 -3.70%
2019-09-27 0 1.350 1.330 1.360 1.330 1.350 46,000 61,260 1.3317 1.290 1.271 1.300 1.271 1.290 48,140 1.2725 0.00%
2019-09-26 0 1.350 1.330 1.350 1.320 1.350 248,000 331,820 1.3380 1.290 1.271 1.290 1.261 1.290 259,536 1.2785 0.00%
2019-09-25 0 1.350 1.330 1.350 1.330 1.370 266,000 357,120 1.3426 1.290 1.271 1.290 1.271 1.309 278,373 1.2829 0.00%
2019-09-24 0 1.350 1.340 1.350 1.340 1.380 108,000 145,800 1.3500 1.290 1.280 1.290 1.280 1.319 113,024 1.2900 0.00%
2019-09-23 0 1.350 1.350 1.360 1.330 1.390 242,000 328,840 1.3588 1.290 1.290 1.300 1.271 1.328 253,257 1.2984 0.00%
2019-09-20 0 1.350 1.340 1.360 1.330 1.360 300,000 404,900 1.3497 1.290 1.280 1.300 1.271 1.300 313,955 1.2897 0.00%
2019-09-19 0 1.350 1.340 1.350 1.320 1.360 104,000 138,760 1.3342 1.290 1.280 1.290 1.261 1.300 108,838 1.2749 -1.46%
2019-09-18 0 1.370 1.360 1.370 1.360 1.370 94,000 128,520 1.3672 1.309 1.300 1.309 1.300 1.309 98,373 1.3065 0.74%
2019-09-17 0 1.360 1.360 1.380 1.350 1.390 786,000 1,075,140 1.3679 1.300 1.300 1.319 1.290 1.328 822,562 1.3071 0.74%
2019-09-16 0 1.350 1.350 1.360 1.310 1.370 212,000 285,800 1.3481 1.290 1.290 1.300 1.252 1.309 221,862 1.2882 -1.46%
2019-09-13 0 1.370 1.350 1.370 1.330 1.410 348,000 472,480 1.3577 1.309 1.290 1.309 1.271 1.347 364,188 1.2974 3.79%
2019-09-12 0 1.320 1.320 1.350 1.310 1.350 162,000 213,440 1.3175 1.261 1.261 1.290 1.252 1.290 169,536 1.2590 -1.49%
2019-09-11 0 1.340 1.330 1.340 1.320 1.360 326,000 435,500 1.3359 1.280 1.271 1.280 1.261 1.300 341,164 1.2765 0.00%
2019-09-10 0 1.340 1.340 1.350 1.300 1.350 774,000 1,026,120 1.3257 1.280 1.280 1.290 1.242 1.290 810,004 1.2668 0.00%
2019-09-09 0 1.340 1.340 1.350 1.310 1.340 284,000 376,140 1.3244 1.280 1.280 1.290 1.252 1.280 297,211 1.2656 0.00%
2019-09-06 0 1.340 1.340 1.350 1.320 1.370 1,848,000 2,469,140 1.3361 1.280 1.280 1.290 1.261 1.309 1,933,963 1.2767 -2.90%
2019-09-05 0 1.380 1.370 1.390 1.370 1.400 344,000 475,580 1.3825 1.319 1.309 1.328 1.309 1.338 360,002 1.3210 0.73%
2019-09-04 0 1.370 1.350 1.370 1.340 1.450 1,694,000 2,343,700 1.3835 1.309 1.290 1.309 1.280 1.386 1,772,799 1.3220 -2.84%
2019-09-03 0 1.410 1.390 1.420 1.370 1.480 1,102,000 1,541,300 1.3986 1.347 1.328 1.357 1.309 1.414 1,153,262 1.3365 -0.70%
2019-09-02 0 1.420 1.420 1.430 1.420 1.470 470,000 672,480 1.4308 1.357 1.357 1.366 1.357 1.405 491,863 1.3672 -2.74%
2019-08-30 0 1.460 1.440 1.470 1.420 1.480 594,000 861,940 1.4511 1.395 1.376 1.405 1.357 1.414 621,631 1.3866 -3.31%
2019-08-29 0 1.510 1.500 1.510 1.460 1.530 252,000 378,880 1.5035 1.443 1.433 1.443 1.395 1.462 263,722 1.4367 2.03%
2019-08-28 0 1.480 1.480 1.510 1.480 1.540 630,000 947,760 1.5044 1.414 1.414 1.443 1.414 1.472 659,306 1.4375 -0.67%
2019-08-27 0 1.490 1.470 1.490 1.450 1.510 656,000 968,320 1.4761 1.424 1.405 1.424 1.386 1.443 686,515 1.4105 0.00%
2019-08-26 0 1.490 1.490 1.500 1.480 1.600 3,034,000 4,625,160 1.5244 1.424 1.424 1.433 1.414 1.529 3,175,132 1.4567 2.76%
2019-08-23 0 1.450 1.450 1.460 1.440 1.490 1,950,000 2,848,280 1.4607 1.386 1.386 1.395 1.376 1.424 2,040,708 1.3957 -5.23%
2019-08-22 0 1.530 1.510 1.530 1.510 1.550 332,000 507,660 1.5291 1.462 1.443 1.462 1.443 1.481 347,444 1.4611 1.32%
2019-08-21 0 1.510 1.520 1.530 1.500 1.560 848,000 1,287,860 1.5187 1.443 1.452 1.462 1.433 1.491 887,446 1.4512 -4.43%
2019-08-20 0 1.580 1.570 1.590 1.440 1.580 734,000 1,124,820 1.5325 1.510 1.500 1.519 1.376 1.510 768,143 1.4643 3.27%
2019-08-19 0 1.530 1.530 1.540 1.510 1.550 826,000 1,260,860 1.5265 1.462 1.462 1.472 1.443 1.481 864,423 1.4586 -3.16%
2019-08-16 0 1.580 1.560 1.590 1.550 1.680 1,976,000 3,131,700 1.5849 1.510 1.491 1.519 1.481 1.605 2,067,917 1.5144 -1.25%
2019-08-15 0 1.600 1.600 1.620 1.600 1.760 4,982,000 8,389,920 1.6840 1.529 1.529 1.548 1.529 1.682 5,213,747 1.6092 0.00%
2019-08-14 0 1.600 1.600 1.630 1.560 1.730 4,380,000 7,289,300 1.6642 1.529 1.529 1.558 1.491 1.653 4,583,744 1.5903 -6.98%
2019-08-13 0 1.720 1.720 1.730 1.460 1.740 14,462,000 23,869,880 1.6505 1.644 1.644 1.653 1.395 1.663 15,134,726 1.5772 18.62%
2019-08-12 0 1.450 1.450 1.460 1.450 1.500 456,000 668,340 1.4657 1.386 1.386 1.395 1.386 1.433 477,212 1.4005 0.00%
2019-08-09 0 1.450 1.450 1.470 1.450 1.500 346,000 511,000 1.4769 1.386 1.386 1.405 1.386 1.433 362,095 1.4112 -1.36%
2019-08-08 0 1.470 1.450 1.470 1.410 1.480 1,046,000 1,532,260 1.4649 1.405 1.386 1.405 1.347 1.414 1,094,657 1.3998 2.08%
2019-08-07 0 1.440 1.420 1.440 1.400 1.480 648,000 924,140 1.4261 1.376 1.357 1.376 1.338 1.414 678,143 1.3628 4.35%
2019-08-06 0 1.380 1.380 1.420 1.380 1.450 630,000 880,800 1.3981 1.319 1.319 1.357 1.319 1.386 659,306 1.3360 -4.17%
2019-08-05 0 1.440 1.430 1.440 1.400 1.480 752,000 1,094,720 1.4557 1.376 1.366 1.376 1.338 1.414 786,981 1.3910 -0.69%
2019-08-02 0 1.450 1.420 1.450 1.400 1.460 608,000 869,360 1.4299 1.386 1.357 1.386 1.338 1.395 636,282 1.3663 0.69%
2019-08-01 0 1.440 1.440 1.450 1.400 1.460 402,000 572,440 1.4240 1.376 1.376 1.386 1.338 1.395 420,700 1.3607 -2.04%
2019-07-31 0 1.470 1.460 1.470 1.450 1.490 70,000 102,380 1.4626 1.405 1.395 1.405 1.386 1.424 73,256 1.3976 1.38%
2019-07-30 0 1.450 1.450 1.470 1.420 1.450 762,000 1,097,600 1.4404 1.386 1.386 1.405 1.357 1.386 797,446 1.3764 0.69%
2019-07-29 0 1.440 1.420 1.460 1.430 1.490 502,000 722,680 1.4396 1.376 1.357 1.395 1.366 1.424 525,351 1.3756 -1.37%
2019-07-26 0 1.460 1.460 1.470 1.430 1.520 416,000 603,660 1.4511 1.395 1.395 1.405 1.366 1.452 435,351 1.3866 -1.35%
2019-07-25 0 1.480 1.470 1.480 1.450 1.520 370,000 542,580 1.4664 1.414 1.405 1.414 1.386 1.452 387,211 1.4013 0.00%
2019-07-24 0 1.480 1.450 1.490 1.450 1.520 434,000 635,740 1.4648 1.414 1.386 1.424 1.386 1.452 454,188 1.3997 -1.33%
2019-07-23 0 1.500 1.470 1.500 1.470 1.530 936,000 1,397,340 1.4929 1.433 1.405 1.433 1.405 1.462 979,540 1.4265 2.74%
2019-07-22 0 1.460 1.450 1.480 1.450 1.490 1,098,000 1,608,440 1.4649 1.395 1.386 1.414 1.386 1.424 1,149,075 1.3998 0.69%
2019-07-19 0 1.450 1.450 1.460 1.420 1.470 1,244,068 1,800,076 1.4469 1.386 1.386 1.395 1.357 1.405 1,301,938 1.3826 3.57%
2019-07-18 0 1.400 1.380 1.400 1.390 1.420 870,000 1,217,500 1.3994 1.338 1.319 1.338 1.328 1.357 910,470 1.3372 1.45%
2019-07-17 0 1.380 1.380 1.400 1.360 1.420 706,000 979,640 1.3876 1.319 1.319 1.338 1.300 1.357 738,841 1.3259 -1.43%
2019-07-16 0 1.400 1.390 1.420 1.350 1.480 1,108,000 1,555,520 1.4039 1.338 1.328 1.357 1.290 1.414 1,159,541 1.3415 -3.45%
2019-07-15 0 1.450 1.430 1.450 1.440 1.470 414,000 600,520 1.4505 1.386 1.366 1.386 1.376 1.405 433,258 1.3861 -1.36%
2019-07-12 0 1.470 1.430 1.470 1.430 1.470 376,000 545,320 1.4503 1.405 1.366 1.405 1.366 1.405 393,490 1.3859 0.00%
2019-07-11 0 1.470 1.440 1.470 1.420 1.470 554,000 802,000 1.4477 1.405 1.376 1.405 1.357 1.405 579,770 1.3833 5.00%
2019-07-10 0 1.400 1.400 1.420 1.390 1.430 132,000 185,000 1.4015 1.338 1.338 1.357 1.328 1.366 138,140 1.3392 0.00%
2019-07-09 0 1.400 1.400 1.420 1.340 1.420 102,000 141,760 1.3898 1.338 1.338 1.357 1.280 1.357 106,745 1.3280 0.00%
2019-07-08 0 1.400 1.400 1.430 1.340 1.440 406,000 566,880 1.3963 1.338 1.338 1.366 1.280 1.376 424,886 1.3342 -2.78%
2019-07-05 0 1.440 1.430 1.440 1.440 1.450 160,000 231,960 1.4498 1.376 1.366 1.376 1.376 1.386 167,443 1.3853 0.70%
2019-07-04 0 1.430 1.430 1.440 1.430 1.460 452,000 652,600 1.4438 1.366 1.366 1.376 1.366 1.395 473,026 1.3796 -1.38%
2019-07-03 0 1.450 1.430 1.450 1.410 1.460 634,000 915,140 1.4434 1.386 1.366 1.386 1.347 1.395 663,492 1.3793 2.84%
2019-07-02 0 1.410 1.400 1.410 1.390 1.430 1,272,000 1,785,860 1.4040 1.347 1.338 1.347 1.328 1.366 1,331,169 1.3416 -4.08%
2019-06-28 0 1.470 1.450 1.470 1.430 1.480 358,000 518,060 1.4471 1.405 1.386 1.405 1.366 1.414 374,653 1.3828 2.80%
2019-06-27 0 1.430 1.430 1.450 1.410 1.450 360,000 515,400 1.4317 1.366 1.366 1.386 1.347 1.386 376,746 1.3680 -1.38%
2019-06-26 0 1.450 1.450 1.460 1.450 1.500 540,000 788,200 1.4596 1.386 1.386 1.395 1.386 1.433 565,119 1.3948 -3.33%
2019-06-25 0 1.500 1.490 1.500 1.490 1.540 1,172,000 1,773,560 1.5133 1.433 1.424 1.433 1.424 1.472 1,226,518 1.4460 0.00%
2019-06-24 0 1.500 1.460 1.500 1.450 1.510 1,434,000 2,127,300 1.4835 1.433 1.395 1.433 1.386 1.443 1,500,705 1.4175 2.74%
2019-06-21 0 1.460 1.450 1.470 1.450 1.510 1,598,000 2,367,280 1.4814 1.395 1.386 1.405 1.386 1.443 1,672,334 1.4156 1.39%
2019-06-20 0 1.440 1.430 1.440 1.400 1.470 820,000 1,177,720 1.4362 1.376 1.366 1.376 1.338 1.405 858,144 1.3724 4.35%
2019-06-19 0 1.380 1.370 1.380 1.350 1.390 336,000 459,360 1.3671 1.319 1.309 1.319 1.290 1.328 351,630 1.3064 2.22%
2019-06-18 0 1.350 1.340 1.360 1.330 1.370 406,000 544,700 1.3416 1.290 1.280 1.300 1.271 1.309 424,886 1.2820 -1.46%
2019-06-17 0 1.370 1.360 1.390 1.340 1.420 410,000 559,960 1.3658 1.309 1.300 1.328 1.280 1.357 429,072 1.3050 -2.14%
2019-06-14 0 1.400 1.390 1.400 1.210 1.600 5,233,000 6,879,680 1.3147 1.338 1.328 1.338 1.156 1.529 5,476,422 1.2562 -5.65%
2019-06-13 0 1.710 1.700 1.710 1.700 1.720 924,000 1,579,200 1.7091 1.418 1.410 1.418 1.410 1.426 1,114,349 1.4171 0.00%
2019-06-12 0 1.710 1.690 1.720 1.680 1.720 206,000 351,400 1.7058 1.418 1.401 1.426 1.393 1.426 248,437 1.4144 -0.58%
2019-06-11 0 1.720 1.710 1.740 1.690 1.740 3,586,000 6,133,600 1.7104 1.426 1.418 1.443 1.401 1.443 4,324,737 1.4183 0.00%
2019-06-10 0 1.720 1.710 1.730 1.690 1.750 582,000 997,220 1.7134 1.426 1.418 1.434 1.401 1.451 701,895 1.4208 2.99%
2019-06-06 0 1.670 1.670 1.690 1.650 1.690 178,000 297,320 1.6703 1.385 1.385 1.401 1.368 1.401 214,669 1.3850 -1.18%
2019-06-05 0 1.690 1.680 1.690 1.670 1.710 470,000 792,680 1.6866 1.401 1.393 1.401 1.385 1.418 566,823 1.3985 1.20%
2019-06-04 0 1.670 1.660 1.670 1.630 1.690 824,000 1,370,400 1.6631 1.385 1.376 1.385 1.352 1.401 993,749 1.3790 3.09%
2019-06-03 0 1.620 1.620 1.630 1.580 1.630 276,000 442,820 1.6044 1.343 1.343 1.352 1.310 1.352 332,858 1.3304 1.89%
2019-05-31 0 1.590 1.580 1.590 1.590 1.600 82,000 130,820 1.5954 1.318 1.310 1.318 1.318 1.327 98,892 1.3229 -0.62%
2019-05-30 0 1.600 1.590 1.600 1.570 1.600 116,000 184,320 1.5890 1.327 1.318 1.327 1.302 1.327 139,897 1.3175 0.00%
2019-05-29 0 1.600 1.560 1.600 1.570 1.620 442,000 698,780 1.5810 1.327 1.294 1.327 1.302 1.343 533,055 1.3109 3.23%
2019-05-28 0 1.550 1.550 1.610 1.540 1.570 188,000 291,180 1.5488 1.285 1.285 1.335 1.277 1.302 226,729 1.2843 -0.64%
2019-05-27 0 1.560 1.560 1.600 1.560 1.600 126,000 198,760 1.5775 1.294 1.294 1.327 1.294 1.327 151,957 1.3080 1.30%
2019-05-24 0 1.540 1.530 1.560 1.540 1.560 82,000 127,340 1.5529 1.277 1.269 1.294 1.277 1.294 98,892 1.2877 0.65%
2019-05-23 0 1.530 1.520 1.540 1.520 1.560 454,000 700,080 1.5420 1.269 1.260 1.277 1.260 1.294 547,527 1.2786 -1.92%
2019-05-22 0 1.560 1.550 1.570 1.560 1.630 378,000 600,980 1.5899 1.294 1.285 1.302 1.294 1.352 455,870 1.3183 -3.11%
2019-05-21 0 1.610 1.530 1.610 1.500 1.690 502,000 787,220 1.5682 1.335 1.269 1.335 1.244 1.401 605,415 1.3003 3.21%
2019-05-20 0 1.560 1.560 1.580 1.530 1.590 202,000 314,800 1.5584 1.294 1.294 1.310 1.269 1.318 243,613 1.2922 -1.89%
2019-05-17 0 1.590 1.580 1.600 1.580 1.620 375,000 594,690 1.5858 1.318 1.310 1.327 1.310 1.343 452,252 1.3150 -0.62%
2019-05-16 0 1.600 1.580 1.600 1.570 1.650 1,439,000 2,290,250 1.5916 1.327 1.310 1.327 1.302 1.368 1,735,442 1.3197 -3.03%
2019-05-15 0 1.650 1.640 1.680 1.610 1.680 228,000 373,900 1.6399 1.368 1.360 1.393 1.335 1.393 274,969 1.3598 -2.37%
2019-05-14 0 1.690 1.670 1.700 1.650 1.700 128,000 213,880 1.6709 1.401 1.385 1.410 1.368 1.410 154,369 1.3855 1.20%
2019-05-10 0 1.670 1.650 1.680 1.640 1.680 142,000 236,440 1.6651 1.385 1.368 1.393 1.360 1.393 171,253 1.3806 3.09%
2019-05-09 0 1.620 1.600 1.640 1.600 1.640 68,000 110,000 1.6176 1.343 1.327 1.360 1.327 1.360 82,008 1.3413 -1.82%
2019-05-08 0 1.650 1.620 1.660 1.630 1.660 206,000 336,880 1.6353 1.368 1.343 1.376 1.352 1.376 248,437 1.3560 0.61%
2019-05-07 0 1.640 1.630 1.650 1.580 1.690 1,440,000 2,339,320 1.6245 1.360 1.352 1.368 1.310 1.401 1,736,648 1.3470 -4.09%
2019-05-06 0 1.710 1.700 1.730 1.710 1.760 378,000 652,000 1.7249 1.418 1.410 1.434 1.418 1.459 455,870 1.4302 -3.39%
2019-05-03 0 1.770 1.720 1.770 1.720 1.770 164,000 286,340 1.7460 1.468 1.426 1.468 1.426 1.468 197,785 1.4477 0.00%
2019-05-02 0 1.770 1.730 1.770 1.730 1.770 48,000 83,440 1.7383 1.468 1.434 1.468 1.434 1.468 57,888 1.4414 -0.56%
2019-04-30 0 1.780 1.780 1.790 1.750 1.800 216,000 383,180 1.7740 1.476 1.476 1.484 1.451 1.493 260,497 1.4710 1.71%
2019-04-29 0 1.750 1.750 1.780 1.700 1.850 830,000 1,491,260 1.7967 1.451 1.451 1.476 1.410 1.534 1,000,985 1.4898 3.55%
2019-04-26 0 1.690 1.680 1.690 1.650 1.740 268,000 448,460 1.6734 1.401 1.393 1.401 1.368 1.443 323,210 1.3875 1.81%
2019-04-25 0 1.660 1.660 1.680 1.650 1.700 248,000 412,520 1.6634 1.376 1.376 1.393 1.368 1.410 299,089 1.3793 -2.35%
2019-04-24 0 1.700 1.660 1.700 1.660 1.700 34,000 56,940 1.6747 1.410 1.376 1.410 1.376 1.410 41,004 1.3886 0.59%
2019-04-23 0 1.690 1.670 1.690 1.660 1.740 58,000 97,860 1.6872 1.401 1.385 1.401 1.376 1.443 69,948 1.3990 -2.87%
2019-04-18 0 1.740 1.690 1.740 1.650 1.740 310,000 518,880 1.6738 1.443 1.401 1.443 1.368 1.443 373,862 1.3879 2.96%
2019-04-17 0 1.690 1.670 1.700 1.630 1.720 768,000 1,276,800 1.6625 1.401 1.385 1.410 1.352 1.426 926,212 1.3785 -2.31%
2019-04-16 0 1.730 1.720 1.730 1.690 1.740 386,000 663,540 1.7190 1.434 1.426 1.434 1.401 1.443 465,518 1.4254 0.00%
2019-04-15 0 1.730 1.730 1.760 1.720 1.800 548,000 959,400 1.7507 1.434 1.434 1.459 1.426 1.493 660,891 1.4517 -3.89%
2019-04-12 0 1.800 1.760 1.800 1.760 1.850 256,000 456,420 1.7829 1.493 1.459 1.493 1.459 1.534 308,737 1.4783 1.12%
2019-04-11 0 1.780 1.770 1.780 1.770 1.840 218,000 390,640 1.7919 1.476 1.468 1.476 1.468 1.526 262,909 1.4858 0.00%
2019-04-10 0 1.780 1.780 1.800 1.770 1.830 336,000 605,080 1.8008 1.476 1.476 1.493 1.468 1.517 405,218 1.4932 -0.56%
2019-04-09 0 1.790 1.790 1.800 1.790 1.960 1,028,000 1,861,740 1.8110 1.484 1.484 1.493 1.484 1.625 1,239,774 1.5017 -0.56%
2019-04-08 0 1.800 1.790 1.810 1.790 1.870 1,888,000 3,418,040 1.8104 1.493 1.484 1.501 1.484 1.551 2,276,939 1.5012 -2.70%
2019-04-04 0 1.850 1.850 1.870 1.750 1.940 2,129,515 3,918,047 1.8399 1.534 1.534 1.551 1.451 1.609 2,568,207 1.5256 3.35%
2019-04-03 0 1.790 1.750 1.790 1.720 1.800 1,498,000 2,656,580 1.7734 1.484 1.451 1.484 1.426 1.493 1,806,597 1.4705 5.29%
2019-04-02 0 1.700 1.700 1.710 1.580 1.710 2,742,000 4,558,740 1.6626 1.410 1.410 1.418 1.310 1.418 3,306,868 1.3786 7.59%
2019-04-01 0 1.580 1.560 1.580 1.500 1.600 2,242,000 3,458,540 1.5426 1.310 1.294 1.310 1.244 1.327 2,703,865 1.2791 10.49%
2019-03-29 0 1.430 1.410 1.440 1.400 1.490 148,000 212,020 1.4326 1.186 1.169 1.194 1.161 1.235 178,489 1.1879 -1.38%
2019-03-28 0 1.450 1.430 1.470 1.420 1.470 54,000 77,680 1.4385 1.202 1.186 1.219 1.177 1.219 65,124 1.1928 0.00%
2019-03-27 0 1.450 1.440 1.460 1.450 1.470 60,000 87,160 1.4527 1.202 1.194 1.211 1.202 1.219 72,360 1.2045 -2.68%
2019-03-26 0 1.490 1.460 1.490 1.450 1.490 250,000 364,840 1.4594 1.235 1.211 1.235 1.202 1.235 301,501 1.2101 0.00%
2019-03-25 0 1.490 1.470 1.490 1.450 1.510 44,000 64,840 1.4736 1.235 1.219 1.235 1.202 1.252 53,064 1.2219 -0.67%
2019-03-22 0 1.500 1.500 1.510 1.370 1.500 614,000 896,640 1.4603 1.244 1.244 1.252 1.136 1.244 740,488 1.2109 4.17%
2019-03-21 0 1.440 1.430 1.440 1.430 1.470 252,000 364,940 1.4482 1.194 1.186 1.194 1.186 1.219 303,913 1.2008 -0.69%
2019-03-20 0 1.450 1.420 1.450 1.400 1.450 70,000 99,720 1.4246 1.202 1.177 1.202 1.161 1.202 84,420 1.1812 2.11%
2019-03-19 0 1.420 1.420 1.430 1.420 1.480 196,000 280,920 1.4333 1.177 1.177 1.186 1.177 1.227 236,377 1.1884 -2.74%
2019-03-18 0 1.460 1.450 1.480 1.430 1.550 398,000 591,060 1.4851 1.211 1.202 1.227 1.186 1.285 479,990 1.2314 4.29%
2019-03-15 0 1.400 1.350 1.400 1.400 1.400 20,000 28,000 1.4000 1.161 1.119 1.161 1.161 1.161 24,120 1.1609 -0.71%
2019-03-14 0 1.410 1.410 1.420 1.390 1.420 130,000 182,960 1.4074 1.169 1.169 1.177 1.153 1.177 156,781 1.1670 2.17%
2019-03-13 0 1.380 1.370 1.390 1.380 1.450 64,000 89,980 1.4059 1.144 1.136 1.153 1.144 1.202 77,184 1.1658 -1.43%
2019-03-12 0 1.400 1.380 1.440 1.380 1.460 306,000 438,460 1.4329 1.161 1.144 1.194 1.144 1.211 369,038 1.1881 -2.78%
2019-03-11 0 1.440 1.440 1.450 1.400 1.440 610,000 866,440 1.4204 1.194 1.194 1.202 1.161 1.194 735,664 1.1778 2.86%
2019-03-08 0 1.400 1.380 1.400 1.360 1.400 630,000 866,120 1.3748 1.161 1.144 1.161 1.128 1.161 759,784 1.1400 -0.71%
2019-03-07 0 1.410 1.420 1.430 1.350 1.420 822,000 1,150,900 1.4001 1.169 1.177 1.186 1.119 1.177 991,337 1.1610 2.92%
2019-03-06 0 1.370 1.370 1.400 1.340 1.380 284,000 388,900 1.3694 1.136 1.136 1.161 1.111 1.144 342,506 1.1355 2.24%
2019-03-05 0 1.340 1.340 1.360 1.340 1.380 230,000 311,020 1.3523 1.111 1.111 1.128 1.111 1.144 277,381 1.1213 0.00%
2019-03-04 0 1.340 1.330 1.370 1.310 1.390 198,000 265,100 1.3389 1.111 1.103 1.136 1.086 1.153 238,789 1.1102 -4.29%
2019-03-01 0 1.400 1.360 1.400 1.290 1.400 132,000 178,380 1.3514 1.161 1.128 1.161 1.070 1.161 159,193 1.1205 1.45%
2019-02-28 0 1.380 1.380 1.390 1.380 1.390 182,000 251,440 1.3815 1.144 1.144 1.153 1.144 1.153 219,493 1.1455 -0.72%
2019-02-27 0 1.390 1.380 1.420 1.390 1.400 180,000 250,880 1.3938 1.153 1.144 1.177 1.153 1.161 217,081 1.1557 -0.71%
2019-02-26 0 1.400 1.380 1.420 1.380 1.420 436,000 605,620 1.3890 1.161 1.144 1.177 1.144 1.177 525,819 1.1518 0.72%
2019-02-25 0 1.390 1.380 1.390 1.390 1.410 568,000 796,140 1.4017 1.153 1.144 1.153 1.153 1.169 685,011 1.1622 0.00%
2019-02-22 0 1.390 1.360 1.390 1.340 1.390 368,000 502,580 1.3657 1.153 1.128 1.153 1.111 1.153 443,810 1.1324 0.00%
2019-02-21 0 1.390 1.370 1.400 1.390 1.430 320,000 449,400 1.4044 1.153 1.136 1.161 1.153 1.186 385,922 1.1645 -0.71%
2019-02-20 0 1.400 1.390 1.400 1.380 1.450 1,218,000 1,701,800 1.3972 1.161 1.153 1.161 1.144 1.202 1,468,915 1.1585 3.70%
2019-02-19 0 1.350 1.300 1.350 1.310 1.350 176,000 233,260 1.3253 1.119 1.078 1.119 1.086 1.119 212,257 1.0990 2.27%
2019-02-18 0 1.320 1.310 1.320 1.290 1.320 330,000 432,200 1.3097 1.095 1.086 1.095 1.070 1.095 397,982 1.0860 0.76%
2019-02-15 0 1.310 1.290 1.310 1.280 1.310 192,000 249,560 1.2998 1.086 1.070 1.086 1.061 1.086 231,553 1.0778 0.77%
2019-02-14 0 1.300 1.300 1.310 1.300 1.310 52,000 67,960 1.3069 1.078 1.078 1.086 1.078 1.086 62,712 1.0837 -0.76%
2019-02-13 0 1.310 1.290 1.310 1.300 1.310 54,000 70,240 1.3007 1.086 1.070 1.086 1.078 1.086 65,124 1.0786 0.00%
2019-02-12 0 1.310 1.300 1.310 1.300 1.310 64,000 83,700 1.3078 1.086 1.078 1.086 1.078 1.086 77,184 1.0844 0.00%
2019-02-11 0 1.310 1.300 1.310 1.270 1.310 130,000 169,160 1.3012 1.086 1.078 1.086 1.053 1.086 156,781 1.0790 0.77%
2019-02-08 0 1.300 1.300 1.310 1.300 1.310 544,000 709,180 1.3036 1.078 1.078 1.086 1.078 1.086 656,067 1.0810 -0.76%
2019-02-04 0 1.310 1.300 1.310 1.310 1.310 108,000 141,480 1.3100 1.086 1.078 1.086 1.086 1.086 130,249 1.0862 0.77%
2019-02-01 0 1.300 1.300 1.310 1.300 1.310 162,000 211,440 1.3052 1.078 1.078 1.086 1.078 1.086 195,373 1.0822 -0.76%
2019-01-31 0 1.310 1.300 1.310 1.310 1.310 968,000 1,268,080 1.3100 1.086 1.078 1.086 1.086 1.086 1,167,414 1.0862 0.77%
2019-01-30 0 1.300 1.290 1.300 1.290 1.300 39,800 51,564 1.2956 1.078 1.070 1.078 1.070 1.078 47,999 1.0743 -0.76%
2019-01-29 0 1.310 1.300 1.310 1.260 1.320 168,000 216,320 1.2876 1.086 1.078 1.086 1.045 1.095 202,609 1.0677 0.77%
2019-01-28 0 1.300 1.290 1.300 1.290 1.300 100,000 129,500 1.2950 1.078 1.070 1.078 1.070 1.078 120,601 1.0738 0.00%
2019-01-25 0 1.300 1.300 1.310 1.270 1.300 168,000 216,160 1.2867 1.078 1.078 1.086 1.053 1.078 202,609 1.0669 -0.76%
2019-01-24 0 1.310 1.310 1.320 1.310 1.330 18,000 23,620 1.3122 1.086 1.086 1.095 1.086 1.103 21,708 1.0881 -1.50%
2019-01-23 0 1.330 1.310 1.330 - - 0 0 - 1.103 1.086 1.103 - - 0 - 0.00%
2019-01-22 0 1.330 1.300 1.330 1.300 1.330 14,000 18,260 1.3043 1.103 1.078 1.103 1.078 1.103 16,884 1.0815 1.53%
2019-01-21 0 1.310 1.290 1.320 1.310 1.340 32,000 42,100 1.3156 1.086 1.070 1.095 1.086 1.111 38,592 1.0909 -0.76%
2019-01-18 0 1.320 1.300 1.320 1.300 1.320 68,000 88,680 1.3041 1.095 1.078 1.095 1.078 1.095 82,008 1.0814 0.00%
2019-01-17 0 1.320 1.300 1.320 1.300 1.330 60,000 78,460 1.3077 1.095 1.078 1.095 1.078 1.103 72,360 1.0843 -0.75%
2019-01-16 0 1.330 1.300 1.330 1.300 1.330 10,000 13,180 1.3180 1.103 1.078 1.103 1.078 1.103 12,060 1.0929 -0.75%
2019-01-15 0 1.340 1.300 1.340 1.310 1.350 450,000 593,680 1.3193 1.111 1.078 1.111 1.086 1.119 542,703 1.0939 -0.74%
2019-01-14 0 1.350 1.310 1.350 1.320 1.360 54,000 72,620 1.3448 1.119 1.086 1.119 1.095 1.128 65,124 1.1151 1.50%
2019-01-11 0 1.330 1.300 1.330 1.330 1.340 374,000 499,460 1.3355 1.103 1.078 1.103 1.103 1.111 451,046 1.1073 0.00%
2019-01-10 0 1.330 1.330 1.340 1.320 1.340 40,000 52,960 1.3240 1.103 1.103 1.111 1.095 1.111 48,240 1.0978 0.00%
2019-01-09 0 1.330 1.310 1.330 1.310 1.330 546,000 719,620 1.3180 1.103 1.086 1.103 1.086 1.103 658,479 1.0929 0.00%
2019-01-08 0 1.330 1.320 1.330 1.330 1.360 44,000 58,960 1.3400 1.103 1.095 1.103 1.103 1.128 53,064 1.1111 -0.75%
2019-01-07 0 1.340 1.340 1.350 1.320 1.360 264,000 356,820 1.3516 1.111 1.111 1.119 1.095 1.128 318,386 1.1207 -2.90%
2019-01-04 0 1.380 1.370 1.380 1.340 1.400 452,000 618,940 1.3693 1.144 1.136 1.144 1.111 1.161 545,115 1.1354 -0.72%
2019-01-03 0 1.390 1.370 1.390 1.300 1.390 1,274,000 1,714,800 1.3460 1.153 1.136 1.153 1.078 1.153 1,536,451 1.1161 6.92%
2019-01-02 0 1.300 1.290 1.300 1.300 1.320 98,000 127,800 1.3041 1.078 1.070 1.078 1.078 1.095 118,189 1.0813 -0.76%
2018-12-31 0 1.310 1.270 1.310 - - 0 0 - 1.086 1.053 1.086 - - 0 - -1.50%
2018-12-28 0 1.330 1.320 1.330 1.260 1.330 36,288 47,714 1.3149 1.103 1.095 1.103 1.045 1.103 43,764 1.0903 1.53%
2018-12-27 0 1.310 1.290 1.310 1.260 1.340 338,000 435,520 1.2885 1.086 1.070 1.086 1.045 1.111 407,630 1.0684 1.55%
2018-12-24 0 1.290 1.290 1.300 1.290 1.300 26,000 33,640 1.2938 1.070 1.070 1.078 1.070 1.078 31,356 1.0728 -0.77%
2018-12-21 0 1.300 1.300 1.310 1.300 1.330 158,000 207,860 1.3156 1.078 1.078 1.086 1.078 1.103 190,549 1.0908 -0.76%
2018-12-20 0 1.310 1.280 1.310 1.290 1.330 26,000 34,060 1.3100 1.086 1.061 1.086 1.070 1.103 31,356 1.0862 1.55%
2018-12-19 0 1.290 1.290 1.300 1.290 1.320 164,000 213,380 1.3011 1.070 1.070 1.078 1.070 1.095 197,785 1.0788 -0.77%
2018-12-18 0 1.300 1.300 1.310 1.280 1.310 380,000 492,300 1.2955 1.078 1.078 1.086 1.061 1.086 458,282 1.0742 -0.76%
2018-12-17 0 1.310 1.290 1.310 1.290 1.310 8,000 10,380 1.2975 1.086 1.070 1.086 1.070 1.086 9,648 1.0759 -0.76%
2018-12-14 0 1.320 1.300 1.320 1.320 1.340 108,000 144,580 1.3387 1.095 1.078 1.095 1.095 1.111 130,249 1.1100 0.00%
2018-12-13 0 1.320 1.310 1.320 1.280 1.370 466,000 607,640 1.3039 1.095 1.086 1.095 1.061 1.136 561,999 1.0812 2.33%
2018-12-12 0 1.290 1.280 1.290 1.280 1.320 60,000 78,000 1.3000 1.070 1.061 1.070 1.061 1.095 72,360 1.0779 -2.27%
2018-12-11 0 1.320 1.300 1.320 1.300 1.340 56,000 72,980 1.3032 1.095 1.078 1.095 1.078 1.111 67,536 1.0806 -0.75%
2018-12-10 0 1.330 1.320 1.330 1.310 1.370 254,000 335,080 1.3192 1.103 1.095 1.103 1.086 1.136 306,325 1.0939 0.00%
2018-12-07 0 1.330 1.320 1.330 1.320 1.340 12,000 16,020 1.3350 1.103 1.095 1.103 1.095 1.111 14,472 1.1070 2.31%
2018-12-06 0 1.300 1.290 1.310 1.300 1.310 30,000 39,100 1.3033 1.078 1.070 1.086 1.078 1.086 36,180 1.0807 -2.26%
2018-12-05 0 1.330 1.310 1.330 1.320 1.330 204,000 270,420 1.3256 1.103 1.086 1.103 1.095 1.103 246,025 1.0992 0.76%
2018-12-04 0 1.320 1.310 1.340 1.320 1.360 260,000 349,280 1.3434 1.095 1.086 1.111 1.095 1.128 313,562 1.1139 -1.49%
2018-12-03 0 1.340 1.330 1.350 1.290 1.370 470,000 627,180 1.3344 1.111 1.103 1.119 1.070 1.136 566,823 1.1065 3.08%
2018-11-30 0 1.300 1.280 1.310 1.270 1.310 134,000 174,160 1.2997 1.078 1.061 1.086 1.053 1.086 161,605 1.0777 0.78%
2018-11-29 0 1.290 1.270 1.290 1.230 1.290 1,226,000 1,538,800 1.2551 1.070 1.053 1.070 1.020 1.070 1,478,563 1.0407 1.57%
2018-11-28 0 1.270 1.270 1.290 1.270 1.330 556,000 709,720 1.2765 1.053 1.053 1.070 1.053 1.103 670,539 1.0584 -0.78%
2018-11-27 0 1.280 1.260 1.290 1.270 1.290 112,000 143,260 1.2791 1.061 1.045 1.070 1.053 1.070 135,073 1.0606 0.00%
2018-11-26 0 1.280 1.270 1.290 1.270 1.290 634,000 807,040 1.2729 1.061 1.053 1.070 1.053 1.070 764,608 1.0555 -1.54%
2018-11-23 0 1.300 1.270 1.300 1.270 1.310 324,000 414,220 1.2785 1.078 1.053 1.078 1.053 1.086 390,746 1.0601 1.56%
2018-11-22 0 1.280 1.280 1.310 1.270 1.310 248,000 321,140 1.2949 1.061 1.061 1.086 1.053 1.086 299,089 1.0737 -3.03%
2018-11-21 0 1.320 1.290 1.320 1.300 1.320 430,000 562,540 1.3082 1.095 1.070 1.095 1.078 1.095 518,582 1.0848 0.76%
2018-11-20 0 1.310 1.290 1.310 1.290 1.350 762,000 996,740 1.3081 1.086 1.070 1.086 1.070 1.119 918,976 1.0846 0.77%
2018-11-19 0 1.300 1.280 1.300 1.270 1.300 838,000 1,080,940 1.2899 1.078 1.061 1.078 1.053 1.078 1,010,633 1.0696 0.78%
2018-11-16 0 1.290 1.280 1.310 1.280 1.330 272,000 351,400 1.2919 1.070 1.061 1.086 1.061 1.103 328,034 1.0712 0.78%
2018-11-15 0 1.280 1.280 1.300 1.280 1.340 374,000 483,480 1.2927 1.061 1.061 1.078 1.061 1.111 451,046 1.0719 -0.78%
2018-11-14 0 1.290 1.290 1.310 1.280 1.350 60,000 79,580 1.3263 1.070 1.070 1.086 1.061 1.119 72,360 1.0998 -1.53%
2018-11-13 0 1.310 1.280 1.310 1.220 1.400 800,000 1,028,560 1.2857 1.086 1.061 1.086 1.012 1.161 964,805 1.0661 0.77%
2018-11-12 0 1.300 1.290 1.300 1.260 1.300 134,000 171,360 1.2788 1.078 1.070 1.078 1.045 1.078 161,605 1.0604 0.78%
2018-11-09 0 1.290 1.280 1.300 1.270 1.300 654,000 832,320 1.2727 1.070 1.061 1.078 1.053 1.078 788,728 1.0553 -0.77%
2018-11-08 0 1.300 1.300 1.330 1.280 1.320 980,000 1,264,160 1.2900 1.078 1.078 1.103 1.061 1.095 1,181,886 1.0696 -0.76%
2018-11-07 0 1.310 1.310 1.320 1.300 1.330 780,000 1,023,440 1.3121 1.086 1.086 1.095 1.078 1.103 940,685 1.0880 -1.50%
2018-11-06 0 1.330 1.310 1.340 1.300 1.370 1,810,000 2,401,860 1.3270 1.103 1.086 1.111 1.078 1.136 2,182,870 1.1003 -2.21%
2018-11-05 0 1.360 1.360 1.400 1.330 1.440 2,422,000 3,305,240 1.3647 1.128 1.128 1.161 1.103 1.194 2,920,946 1.1316 -9.93%
2018-11-02 0 1.510 1.490 1.510 1.480 1.520 252,000 378,360 1.5014 1.252 1.235 1.252 1.227 1.260 303,913 1.2450 3.42%
2018-11-01 0 1.460 1.430 1.480 1.460 1.460 10,000 14,600 1.4600 1.211 1.186 1.227 1.211 1.211 12,060 1.2106 2.10%
2018-10-31 0 1.430 1.390 1.450 - - 0 0 - 1.186 1.153 1.202 - - 0 - 0.00%
2018-10-30 0 1.430 1.410 1.470 1.400 1.460 94,000 134,040 1.4260 1.186 1.169 1.219 1.161 1.211 113,365 1.1824 -5.30%
2018-10-29 0 1.510 1.500 1.520 1.360 1.510 80,000 113,840 1.4230 1.252 1.244 1.260 1.128 1.252 96,480 1.1799 3.42%
2018-10-26 0 1.460 1.460 1.510 1.450 1.500 120,000 175,520 1.4627 1.211 1.211 1.252 1.202 1.244 144,721 1.2128 0.69%
2018-10-25 0 1.450 1.450 1.520 1.450 1.520 4,000 5,940 1.4850 1.202 1.202 1.260 1.202 1.260 4,824 1.2313 -4.61%
2018-10-24 0 1.520 1.500 1.520 1.500 1.540 116,000 175,380 1.5119 1.260 1.244 1.260 1.244 1.277 139,897 1.2536 0.00%
2018-10-23 0 1.520 1.460 1.520 1.490 1.530 76,000 115,120 1.5147 1.260 1.211 1.260 1.235 1.269 91,656 1.2560 1.33%
2018-10-22 0 1.500 1.450 1.530 1.430 1.550 144,000 214,960 1.4928 1.244 1.202 1.269 1.186 1.285 173,665 1.2378 3.45%
2018-10-19 0 1.450 1.420 1.470 1.450 1.490 44,000 64,320 1.4618 1.202 1.177 1.219 1.202 1.235 53,064 1.2121 -3.33%
2018-10-18 0 1.500 1.500 1.520 1.420 1.550 118,000 176,980 1.4998 1.244 1.244 1.260 1.177 1.285 142,309 1.2436 -1.32%
2018-10-16 0 1.520 1.500 1.530 1.460 1.570 314,000 473,440 1.5078 1.260 1.244 1.269 1.211 1.302 378,686 1.2502 0.00%
2018-10-15 0 1.520 1.420 1.520 1.400 1.520 352,000 504,200 1.4324 1.260 1.177 1.260 1.161 1.260 424,514 1.1877 3.40%
2018-10-12 0 1.470 1.470 1.480 1.430 1.490 422,000 618,020 1.4645 1.219 1.219 1.227 1.186 1.235 508,934 1.2143 5.76%
2018-10-11 0 1.390 1.390 1.400 1.380 1.400 220,000 305,760 1.3898 1.153 1.153 1.161 1.144 1.161 265,321 1.1524 0.00%
2018-10-10 0 1.390 1.380 1.400 1.380 1.430 192,000 271,460 1.4139 1.153 1.144 1.161 1.144 1.186 231,553 1.1723 -1.42%
2018-10-09 0 1.410 1.410 1.430 1.390 1.410 86,000 120,900 1.4058 1.169 1.169 1.186 1.153 1.169 103,716 1.1657 3.68%
2018-10-08 0 1.360 1.360 1.410 1.360 1.400 12,000 16,400 1.3667 1.128 1.128 1.169 1.128 1.161 14,472 1.1332 -0.73%
2018-10-05 0 1.370 1.370 1.410 1.360 1.410 162,000 223,400 1.3790 1.136 1.136 1.169 1.128 1.169 195,373 1.1435 -0.72%
2018-10-04 0 1.380 1.380 1.400 1.360 1.420 932,000 1,289,660 1.3838 1.144 1.144 1.161 1.128 1.177 1,123,997 1.1474 -2.13%
2018-10-03 0 1.410 1.400 1.410 1.400 1.490 704,000 1,008,260 1.4322 1.169 1.161 1.169 1.161 1.235 849,028 1.1875 -4.08%
2018-10-02 0 1.470 1.450 1.500 1.470 1.500 324,000 485,420 1.4982 1.219 1.202 1.244 1.219 1.244 390,746 1.2423 -3.29%
2018-09-28 0 1.520 1.510 1.530 1.500 1.550 514,000 776,620 1.5109 1.260 1.252 1.269 1.244 1.285 619,887 1.2528 -2.56%
2018-09-27 0 1.560 1.560 1.600 1.530 1.570 380,000 596,340 1.5693 1.294 1.294 1.327 1.269 1.302 458,282 1.3013 -2.50%
2018-09-26 0 1.600 1.570 1.610 1.600 1.610 20,000 32,040 1.6020 1.327 1.302 1.335 1.327 1.335 24,120 1.3284 0.63%
2018-09-24 0 1.590 1.590 1.620 1.590 1.620 186,000 298,260 1.6035 1.318 1.318 1.343 1.318 1.343 224,317 1.3296 -1.85%
2018-09-21 0 1.620 1.620 1.660 1.600 1.900 112,000 182,640 1.6307 1.343 1.343 1.376 1.327 1.575 135,073 1.3522 1.89%
2018-09-20 0 1.590 1.590 1.640 1.590 1.700 114,000 186,940 1.6398 1.318 1.318 1.360 1.318 1.410 137,485 1.3597 0.63%
2018-09-19 0 1.580 1.580 1.640 1.570 1.690 470,000 767,160 1.6323 1.310 1.310 1.360 1.302 1.401 566,823 1.3534 -3.66%
2018-09-18 0 1.640 1.580 1.640 1.640 1.650 16,000 26,340 1.6463 1.360 1.310 1.360 1.360 1.368 19,296 1.3650 0.00%
2018-09-17 0 1.640 1.580 1.660 1.570 1.660 320,000 527,740 1.6492 1.360 1.310 1.376 1.302 1.376 385,922 1.3675 -0.61%
2018-09-14 0 1.650 1.630 1.660 1.620 1.690 262,000 431,320 1.6463 1.368 1.352 1.376 1.343 1.401 315,974 1.3651 -1.20%
2018-09-13 0 1.670 1.650 1.700 1.670 1.720 378,000 643,880 1.7034 1.385 1.368 1.410 1.385 1.426 455,870 1.4124 -4.57%
2018-09-12 0 1.750 1.740 1.750 1.750 1.760 186,000 326,000 1.7527 1.451 1.443 1.451 1.451 1.459 224,317 1.4533 -1.69%
2018-09-11 0 1.780 1.780 1.810 1.760 1.820 160,000 286,960 1.7935 1.476 1.476 1.501 1.459 1.509 192,961 1.4871 -1.11%
2018-09-10 0 1.800 1.800 1.810 1.800 1.820 96,000 173,400 1.8063 1.493 1.493 1.501 1.493 1.509 115,777 1.4977 -1.10%
2018-09-07 0 1.820 1.800 1.830 1.780 1.820 52,000 93,920 1.8062 1.509 1.493 1.517 1.476 1.509 62,712 1.4976 -0.55%
2018-09-06 0 1.830 1.830 1.880 1.780 1.840 56,000 101,960 1.8207 1.517 1.517 1.559 1.476 1.526 67,536 1.5097 -3.68%
2018-09-05 0 1.900 1.830 1.900 - - 0 0 - 1.575 1.517 1.575 - - 0 - -2.06%
2018-09-04 0 1.940 1.840 1.940 1.830 1.950 14,000 26,160 1.8686 1.609 1.526 1.609 1.517 1.617 16,884 1.5494 -0.51%
2018-09-03 0 1.950 1.860 1.950 - - 0 0 - 1.617 1.542 1.617 - - 0 - -1.02%
2018-08-31 0 1.970 1.870 1.970 1.820 2.000 548,000 1,056,760 1.9284 1.633 1.551 1.633 1.509 1.658 660,891 1.5990 0.00%
2018-08-30 0 1.970 1.850 1.970 1.800 2.030 196,000 371,660 1.8962 1.633 1.534 1.633 1.493 1.683 236,377 1.5723 7.65%
2018-08-29 0 1.830 1.800 1.830 1.760 1.850 242,000 433,680 1.7921 1.517 1.493 1.517 1.459 1.534 291,853 1.4860 0.55%
2018-08-28 0 1.820 1.800 1.890 1.820 1.890 58,000 107,680 1.8566 1.509 1.493 1.567 1.509 1.567 69,948 1.5394 -3.19%
2018-08-27 0 1.880 1.880 1.930 1.870 1.880 76,000 142,720 1.8779 1.559 1.559 1.600 1.551 1.559 91,656 1.5571 0.00%
2018-08-24 0 1.880 1.870 1.880 1.860 1.880 16,000 29,840 1.8650 1.559 1.551 1.559 1.542 1.559 19,296 1.5464 1.08%
2018-08-23 0 1.860 1.830 1.880 1.860 1.910 116,000 217,880 1.8783 1.542 1.517 1.559 1.542 1.584 139,897 1.5574 -2.62%
2018-08-22 0 1.910 1.860 1.910 1.760 1.990 188,000 354,340 1.8848 1.584 1.542 1.584 1.459 1.650 226,729 1.5628 -2.05%
2018-08-21 0 1.950 1.950 1.980 1.950 1.980 26,000 50,760 1.9523 1.617 1.617 1.642 1.617 1.642 31,356 1.6188 0.00%
2018-08-20 0 1.950 1.950 1.970 1.940 1.990 122,000 240,560 1.9718 1.617 1.617 1.633 1.609 1.650 147,133 1.6350 -1.52%
2018-08-17 0 1.980 1.910 1.980 1.950 1.990 240,000 474,320 1.9763 1.642 1.584 1.642 1.617 1.650 289,441 1.6387 0.51%
2018-08-16 0 1.970 1.930 1.970 1.920 1.980 44,000 85,820 1.9505 1.633 1.600 1.633 1.592 1.642 53,064 1.6173 -1.50%
2018-08-15 0 2.000 1.960 2.000 1.900 2.000 470,000 910,080 1.9363 1.658 1.625 1.658 1.575 1.658 566,823 1.6056 5.26%
2018-08-14 0 1.900 1.900 1.910 1.880 2.060 1,152,000 2,254,680 1.9572 1.575 1.575 1.584 1.559 1.708 1,389,319 1.6229 -7.32%
2018-08-13 0 2.050 2.020 2.050 1.990 2.200 4,672,000 9,604,340 2.0557 1.700 1.675 1.700 1.650 1.824 5,634,459 1.7046 5.67%
2018-08-10 0 1.940 1.940 1.970 1.940 1.970 240,000 468,500 1.9521 1.609 1.609 1.633 1.609 1.633 289,441 1.6186 -1.52%
2018-08-09 0 1.970 1.930 1.970 1.900 1.970 150,000 287,000 1.9133 1.633 1.600 1.633 1.575 1.633 180,901 1.5865 3.14%
2018-08-08 0 1.910 1.910 1.930 1.910 1.940 272,000 523,260 1.9238 1.584 1.584 1.600 1.584 1.609 328,034 1.5951 -1.55%
2018-08-07 0 1.940 1.920 1.940 1.920 1.940 50,000 96,460 1.9292 1.609 1.592 1.609 1.592 1.609 60,300 1.5997 0.52%
2018-08-06 0 1.930 1.930 1.940 1.930 1.950 174,000 338,220 1.9438 1.600 1.600 1.609 1.600 1.617 209,845 1.6118 -1.53%
2018-08-03 0 1.960 1.890 1.960 1.940 1.960 200,000 390,340 1.9517 1.625 1.567 1.625 1.609 1.625 241,201 1.6183 5.95%
2018-08-02 0 1.850 1.850 1.940 1.850 1.910 232,000 440,780 1.8999 1.534 1.534 1.609 1.534 1.584 279,793 1.5754 -3.65%
2018-08-01 0 1.920 1.920 1.950 1.900 1.920 32,000 61,220 1.9131 1.592 1.592 1.617 1.575 1.592 38,592 1.5863 -2.04%
2018-07-31 0 1.960 1.870 1.960 1.750 1.960 922,000 1,736,160 1.8830 1.625 1.551 1.625 1.451 1.625 1,111,937 1.5614 4.81%
2018-07-30 0 1.870 1.850 1.870 1.870 1.930 194,000 368,840 1.9012 1.551 1.534 1.551 1.551 1.600 233,965 1.5765 -3.61%
2018-07-27 0 1.940 1.940 1.980 1.930 1.930 4,000 7,720 1.9300 1.609 1.609 1.642 1.600 1.600 4,824 1.6003 0.52%
2018-07-26 0 1.930 1.930 1.960 1.930 1.960 88,000 170,980 1.9430 1.600 1.600 1.625 1.600 1.625 106,129 1.6111 -1.53%
2018-07-25 0 1.960 1.950 1.960 1.920 1.990 32,000 62,440 1.9513 1.625 1.617 1.625 1.592 1.650 38,592 1.6179 2.08%
2018-07-24 0 1.920 1.920 1.950 1.920 1.950 164,000 318,900 1.9445 1.592 1.592 1.617 1.592 1.617 197,785 1.6124 -2.04%
2018-07-23 0 1.960 1.960 1.980 1.950 1.950 10,000 19,500 1.9500 1.625 1.625 1.642 1.617 1.617 12,060 1.6169 -1.01%
2018-07-20 0 1.980 1.950 1.990 1.950 1.990 206,000 404,260 1.9624 1.642 1.617 1.650 1.617 1.650 248,437 1.6272 0.51%
2018-07-19 0 1.970 1.940 1.970 1.940 1.990 214,000 424,340 1.9829 1.633 1.609 1.633 1.609 1.650 258,085 1.6442 1.55%
2018-07-18 0 1.940 1.860 1.980 1.930 1.980 522,000 1,018,440 1.9510 1.609 1.542 1.642 1.600 1.642 629,535 1.6178 -1.02%
2018-07-17 0 1.960 1.950 1.980 1.960 1.960 8,000 15,680 1.9600 1.625 1.617 1.642 1.625 1.625 9,648 1.6252 -0.51%
2018-07-16 0 1.970 1.960 1.970 1.970 1.970 50,000 98,500 1.9700 1.633 1.625 1.633 1.633 1.633 60,300 1.6335 -1.01%
2018-07-13 0 1.990 1.960 2.000 1.960 2.000 318,000 634,180 1.9943 1.650 1.625 1.658 1.625 1.658 383,510 1.6536 0.51%
2018-07-12 0 1.980 1.980 1.990 1.940 2.000 366,000 725,400 1.9820 1.642 1.642 1.650 1.609 1.658 441,398 1.6434 0.00%
2018-07-11 0 1.980 1.950 1.990 1.930 1.980 410,000 804,080 1.9612 1.642 1.617 1.650 1.600 1.642 494,462 1.6262 0.00%
2018-07-10 0 1.980 1.980 1.990 1.970 1.980 78,000 154,380 1.9792 1.642 1.642 1.650 1.633 1.642 94,068 1.6411 -1.00%
2018-07-09 0 2.000 1.970 2.000 1.950 2.000 1,820,000 3,632,600 1.9959 1.658 1.633 1.658 1.617 1.658 2,194,931 1.6550 1.52%
2018-07-06 0 1.970 1.950 1.970 1.930 2.010 394,000 779,240 1.9778 1.633 1.617 1.633 1.600 1.667 475,166 1.6399 2.07%
2018-07-05 0 1.930 1.910 1.930 1.910 1.930 126,000 241,820 1.9192 1.600 1.584 1.600 1.584 1.600 151,957 1.5914 0.00%
2018-07-04 0 1.930 1.930 1.950 1.930 1.950 146,000 283,120 1.9392 1.600 1.600 1.617 1.600 1.617 176,077 1.6079 -1.03%
2018-07-03 0 1.950 1.950 1.970 1.940 1.990 144,000 281,400 1.9542 1.617 1.617 1.633 1.609 1.650 173,665 1.6204 -2.99%
2018-06-29 0 2.010 2.000 2.010 1.950 2.020 1,522,000 3,032,160 1.9922 1.667 1.658 1.667 1.617 1.675 1,835,541 1.6519 3.61%
2018-06-28 0 1.940 1.920 1.940 1.920 1.970 780,000 1,521,540 1.9507 1.609 1.592 1.609 1.592 1.633 940,685 1.6175 0.52%
2018-06-27 0 1.930 1.910 1.970 1.930 2.000 922,000 1,826,840 1.9814 1.600 1.584 1.633 1.600 1.658 1,111,937 1.6429 -3.50%
2018-06-26 0 2.000 1.970 2.000 1.930 2.000 970,000 1,927,820 1.9874 1.658 1.633 1.658 1.600 1.658 1,169,826 1.6480 0.00%
2018-06-25 0 2.000 1.940 2.000 1.940 2.000 1,168,000 2,315,820 1.9827 1.658 1.609 1.658 1.609 1.658 1,408,615 1.6440 0.50%
2018-06-22 0 1.990 1.970 1.990 1.840 2.010 3,502,000 6,929,520 1.9787 1.650 1.633 1.650 1.526 1.667 4,223,432 1.6407 8.74%
2018-06-21 0 1.830 1.810 1.900 1.810 1.990 3,224,000 6,178,400 1.9164 1.517 1.501 1.575 1.501 1.650 3,888,163 1.5890 -7.11%
2018-06-20 0 1.970 1.950 1.970 1.880 1.970 3,004,000 5,832,560 1.9416 1.633 1.617 1.633 1.559 1.633 3,622,841 1.6099 2.60%
2018-06-19 0 1.920 1.910 1.950 1.880 1.960 1,416,000 2,736,580 1.9326 1.592 1.584 1.617 1.559 1.625 1,707,704 1.6025 1.05%
2018-06-15 0 1.900 1.900 1.950 1.900 1.970 1,778,000 3,427,760 1.9279 1.575 1.575 1.617 1.575 1.633 2,144,278 1.5986 -2.56%
2018-06-14 0 1.950 1.950 1.960 1.890 1.970 2,228,000 4,320,780 1.9393 1.617 1.617 1.625 1.567 1.633 2,686,981 1.6080 2.63%
2018-06-13 0 1.900 1.870 1.900 1.860 1.900 724,000 1,372,540 1.8958 1.575 1.551 1.575 1.542 1.575 873,148 1.5719 1.06%
2018-06-12 0 1.880 1.870 1.900 1.870 1.910 1,026,000 1,942,960 1.8937 1.559 1.551 1.575 1.551 1.584 1,237,362 1.5702 -1.05%
2018-06-11 0 1.900 1.870 1.900 1.830 1.900 952,000 1,770,380 1.8596 1.575 1.551 1.575 1.517 1.575 1,148,118 1.5420 1.06%
2018-06-08 0 1.880 1.880 1.890 1.880 1.910 190,000 359,060 1.8898 1.559 1.559 1.567 1.559 1.584 229,141 1.5670 -1.05%
2018-06-07 0 1.900 1.900 1.910 1.850 1.910 2,972,000 5,639,160 1.8974 1.575 1.575 1.584 1.534 1.584 3,584,249 1.5733 1.06%
2018-06-06 0 1.880 1.860 1.870 1.820 1.900 1,748,000 3,274,280 1.8732 1.559 1.542 1.551 1.509 1.575 2,108,098 1.5532 0.00%
2018-06-05 0 1.880 1.850 1.880 1.750 1.900 1,682,000 3,161,080 1.8794 1.559 1.534 1.559 1.451 1.575 2,028,502 1.5583 3.30%
2018-06-04 0 1.820 1.820 1.840 1.820 1.890 2,630,000 4,848,300 1.8435 1.509 1.509 1.526 1.509 1.567 3,171,795 1.5286 -1.62%
2018-06-01 0 1.850 1.830 1.860 1.820 1.860 178,000 326,460 1.8340 1.534 1.517 1.542 1.509 1.542 214,669 1.5208 0.54%
2018-05-31 0 1.840 1.840 1.860 1.840 1.860 160,000 296,700 1.8544 1.526 1.526 1.542 1.526 1.542 192,961 1.5376 -0.54%
2018-05-30 0 1.850 1.840 1.860 1.810 1.880 1,898,000 3,523,940 1.8567 1.534 1.526 1.542 1.501 1.559 2,288,999 1.5395 0.00%
2018-05-29 0 1.850 1.820 1.860 1.820 1.860 1,924,000 3,543,080 1.8415 1.534 1.509 1.542 1.509 1.542 2,320,355 1.5270 1.09%
2018-05-28 0 1.830 1.830 1.840 1.780 1.840 2,550,000 4,666,600 1.8300 1.517 1.517 1.526 1.476 1.526 3,075,315 1.5174 0.55%
2018-05-25 0 1.820 1.780 1.820 1.760 1.830 2,670,000 4,801,300 1.7982 1.509 1.476 1.509 1.459 1.517 3,220,035 1.4911 4.00%
2018-05-24 0 1.750 1.750 1.760 1.750 1.770 694,000 1,219,520 1.7572 1.451 1.451 1.459 1.451 1.468 836,968 1.4571 0.00%
2018-05-23 0 1.750 1.750 1.760 1.740 1.760 324,000 565,500 1.7454 1.451 1.451 1.459 1.443 1.459 390,746 1.4472 0.00%
2018-05-21 0 1.750 1.710 1.750 1.700 1.750 348,000 598,780 1.7206 1.451 1.418 1.451 1.410 1.451 419,690 1.4267 0.00%
2018-05-18 0 1.750 1.740 1.750 1.720 1.750 516,000 900,000 1.7442 1.451 1.443 1.451 1.426 1.451 622,299 1.4463 0.00%
2018-05-17 0 1.750 1.730 1.750 1.660 1.760 484,000 842,340 1.7404 1.451 1.434 1.451 1.376 1.459 583,707 1.4431 2.34%
2018-05-16 0 1.710 1.700 1.710 1.700 1.750 104,000 177,680 1.7085 1.418 1.410 1.418 1.410 1.451 125,425 1.4166 -1.16%
2018-05-15 0 1.730 1.710 1.730 1.730 1.730 212,000 366,760 1.7300 1.434 1.418 1.434 1.434 1.434 255,673 1.4345 0.58%
2018-05-14 0 1.720 1.720 1.750 1.710 1.720 178,000 305,940 1.7188 1.426 1.426 1.451 1.418 1.426 214,669 1.4252 -1.71%
2018-05-11 0 1.750 1.730 1.750 1.720 1.760 370,000 645,780 1.7454 1.451 1.434 1.451 1.426 1.459 446,222 1.4472 0.00%
2018-05-10 0 1.750 1.740 1.750 1.730 1.750 430,000 750,120 1.7445 1.451 1.443 1.451 1.434 1.451 518,582 1.4465 0.00%
2018-05-09 0 1.750 1.720 1.750 1.720 1.750 438,000 762,560 1.7410 1.451 1.426 1.451 1.426 1.451 528,231 1.4436 0.57%
2018-05-08 0 1.740 1.720 1.740 1.720 1.760 252,000 441,100 1.7504 1.443 1.426 1.443 1.426 1.459 303,913 1.4514 1.16%
2018-05-07 0 1.720 1.720 1.740 1.700 1.750 3,658,000 6,276,520 1.7158 1.426 1.426 1.443 1.410 1.451 4,411,569 1.4227 0.00%
2018-05-04 0 1.720 1.690 1.720 1.700 1.740 756,000 1,298,500 1.7176 1.426 1.401 1.426 1.410 1.443 911,740 1.4242 -1.15%
2018-05-03 0 1.740 1.720 1.740 1.690 1.750 1,470,000 2,553,620 1.7372 1.443 1.426 1.443 1.401 1.451 1,772,828 1.4404 1.16%
2018-05-02 0 1.720 1.690 1.720 1.670 1.720 542,000 917,160 1.6922 1.426 1.401 1.426 1.385 1.426 653,655 1.4031 1.78%
2018-04-30 0 1.690 1.690 1.720 1.530 1.730 1,802,000 3,036,400 1.6850 1.401 1.401 1.426 1.269 1.434 2,173,222 1.3972 11.18%
2018-04-27 0 1.520 1.520 1.550 1.490 1.560 888,000 1,337,840 1.5066 1.260 1.260 1.285 1.235 1.294 1,070,933 1.2492 -2.56%
2018-04-26 0 1.560 1.560 1.590 1.500 1.590 132,000 200,920 1.5221 1.294 1.294 1.318 1.244 1.318 159,193 1.2621 -1.89%
2018-04-25 0 1.590 1.590 1.600 1.590 1.600 108,000 171,760 1.5904 1.318 1.318 1.327 1.318 1.327 130,249 1.3187 -1.85%
2018-04-24 0 1.620 1.610 1.620 1.590 1.640 292,000 468,060 1.6029 1.343 1.335 1.343 1.318 1.360 352,154 1.3291 1.89%
2018-04-23 0 1.590 1.590 1.600 1.590 1.630 78,000 124,180 1.5921 1.318 1.318 1.327 1.318 1.352 94,068 1.3201 -0.62%
2018-04-20 0 1.600 1.580 1.610 1.590 1.620 428,500 686,440 1.6020 1.327 1.310 1.335 1.318 1.343 516,773 1.3283 1.91%
2018-04-19 0 1.570 1.570 1.590 1.540 1.600 236,000 370,620 1.5704 1.302 1.302 1.318 1.277 1.327 284,617 1.3022 2.61%
2018-04-18 0 1.530 1.520 1.530 1.500 1.560 626,000 961,200 1.5355 1.269 1.260 1.269 1.244 1.294 754,960 1.2732 2.00%
2018-04-17 0 1.500 1.490 1.500 1.470 1.540 364,000 544,140 1.4949 1.244 1.235 1.244 1.219 1.277 438,986 1.2395 2.74%
2018-04-16 0 1.460 1.460 1.470 1.410 1.500 1,158,000 1,692,660 1.4617 1.211 1.211 1.219 1.169 1.244 1,396,555 1.2120 -2.01%
2018-04-13 0 1.490 1.490 1.530 1.490 1.580 1,144,000 1,769,960 1.5472 1.235 1.235 1.269 1.235 1.310 1,379,671 1.2829 -5.70%
2018-04-12 0 1.580 1.580 1.600 1.560 1.640 774,000 1,233,860 1.5941 1.310 1.310 1.327 1.294 1.360 933,448 1.3218 -1.25%
2018-04-11 0 1.600 1.600 1.620 1.580 1.630 294,000 471,440 1.6035 1.327 1.327 1.343 1.310 1.352 354,566 1.3296 -1.84%
2018-04-10 0 1.630 1.600 1.630 1.570 1.630 676,000 1,078,280 1.5951 1.352 1.327 1.352 1.302 1.352 815,260 1.3226 0.62%
2018-04-09 0 1.620 1.580 1.620 1.550 1.620 156,000 244,540 1.5676 1.343 1.310 1.343 1.285 1.343 188,137 1.2998 2.53%
2018-04-06 0 1.580 1.580 1.600 1.510 1.610 182,000 285,540 1.5689 1.310 1.310 1.327 1.252 1.335 219,493 1.3009 -3.66%
2018-04-04 0 1.640 1.630 1.670 1.630 1.670 318,000 523,340 1.6457 1.360 1.352 1.385 1.352 1.385 383,510 1.3646 -1.80%
2018-04-03 0 1.670 1.630 1.670 1.670 1.700 164,000 274,280 1.6724 1.385 1.352 1.385 1.385 1.410 197,785 1.3868 -1.76%
2018-03-29 0 1.700 1.640 1.710 1.610 1.710 748,000 1,236,620 1.6532 1.410 1.360 1.418 1.335 1.418 902,092 1.3708 5.59%
2018-03-28 0 1.610 1.610 1.650 1.590 1.650 484,000 787,680 1.6274 1.335 1.335 1.368 1.318 1.368 583,707 1.3494 -2.42%
2018-03-27 0 1.650 1.640 1.650 1.610 1.670 568,000 930,400 1.6380 1.368 1.360 1.368 1.335 1.385 685,011 1.3582 -0.60%
2018-03-26 0 1.660 1.640 1.670 1.620 1.700 104,000 170,020 1.6348 1.376 1.360 1.385 1.343 1.410 125,425 1.3556 1.84%
2018-03-23 0 1.630 1.630 1.680 1.610 1.700 402,000 665,920 1.6565 1.352 1.352 1.393 1.335 1.410 484,814 1.3736 -1.81%
2018-03-22 0 1.660 1.660 1.690 1.660 1.700 42,000 70,300 1.6738 1.376 1.376 1.401 1.376 1.410 50,652 1.3879 -1.19%
2018-03-21 0 1.680 1.680 1.720 1.670 1.730 450,000 763,160 1.6959 1.393 1.393 1.426 1.385 1.434 542,703 1.4062 -1.75%
2018-03-20 0 1.710 1.700 1.720 1.700 1.720 108,000 184,500 1.7083 1.418 1.410 1.426 1.410 1.426 130,249 1.4165 0.00%
2018-03-19 0 1.710 1.690 1.720 1.700 1.780 424,000 730,740 1.7234 1.418 1.401 1.426 1.410 1.476 511,346 1.4291 -1.72%
2018-03-16 0 1.740 1.740 1.750 1.720 1.740 190,000 329,620 1.7348 1.443 1.443 1.451 1.426 1.443 229,141 1.4385 0.00%
2018-03-15 0 1.740 1.740 1.790 1.710 1.870 2,990,000 5,344,800 1.7876 1.443 1.443 1.484 1.418 1.551 3,605,957 1.4822 2.35%
2018-03-14 0 1.700 1.700 1.710 1.640 1.730 1,006,000 1,705,480 1.6953 1.410 1.410 1.418 1.360 1.434 1,213,242 1.4057 1.19%
2018-03-13 0 1.680 1.650 1.680 1.600 1.680 396,000 663,840 1.6764 1.393 1.368 1.393 1.327 1.393 477,578 1.3900 1.82%
2018-03-12 0 1.650 1.650 1.670 1.620 1.660 414,130 682,108 1.6471 1.368 1.368 1.385 1.343 1.376 499,443 1.3657 0.61%
2018-03-09 0 1.640 1.620 1.640 1.610 1.660 576,000 939,000 1.6302 1.360 1.343 1.360 1.335 1.376 694,659 1.3517 0.61%
2018-03-08 0 1.630 1.630 1.670 1.630 1.660 238,000 391,260 1.6439 1.352 1.352 1.385 1.352 1.376 287,029 1.3631 -1.21%
2018-03-07 0 1.650 1.650 1.660 1.650 1.690 564,000 946,680 1.6785 1.368 1.368 1.376 1.368 1.401 680,187 1.3918 -1.20%
2018-03-06 0 1.670 1.640 1.670 1.540 1.680 310,000 514,400 1.6594 1.385 1.360 1.385 1.277 1.393 373,862 1.3759 3.09%
2018-03-05 0 1.620 1.600 1.640 1.620 1.650 164,000 267,880 1.6334 1.343 1.327 1.360 1.343 1.368 197,785 1.3544 0.00%
2018-03-02 0 1.620 1.610 1.620 1.570 1.660 1,772,000 2,822,160 1.5926 1.343 1.335 1.343 1.302 1.376 2,137,042 1.3206 -1.22%
2018-03-01 0 1.640 1.640 1.690 1.610 1.670 480,000 790,160 1.6462 1.360 1.360 1.401 1.335 1.385 578,883 1.3650 -1.20%
2018-02-28 0 1.660 1.630 1.660 1.630 1.670 550,000 907,240 1.6495 1.376 1.352 1.376 1.352 1.385 663,303 1.3678 1.22%
2018-02-27 0 1.640 1.640 1.650 1.640 1.730 834,000 1,413,240 1.6945 1.360 1.360 1.368 1.360 1.434 1,005,809 1.4051 -1.20%
2018-02-26 0 1.660 1.650 1.700 1.620 1.700 1,528,000 2,555,820 1.6727 1.376 1.368 1.410 1.343 1.410 1,842,777 1.3869 5.06%
2018-02-23 0 1.580 1.580 1.630 1.580 1.600 130,000 206,360 1.5874 1.310 1.310 1.352 1.310 1.327 156,781 1.3162 -1.25%
2018-02-22 0 1.600 1.590 1.620 1.590 1.600 420,000 671,720 1.5993 1.327 1.318 1.343 1.318 1.327 506,522 1.3261 -1.84%
2018-02-21 0 1.630 1.610 1.630 1.580 1.630 190,000 305,220 1.6064 1.352 1.335 1.352 1.310 1.352 229,141 1.3320 0.62%
2018-02-20 0 1.620 1.620 1.630 1.540 1.630 120,000 194,360 1.6197 1.343 1.343 1.352 1.277 1.352 144,721 1.3430 1.25%
2018-02-15 0 1.600 1.590 1.620 1.550 1.620 138,000 222,720 1.6139 1.327 1.318 1.343 1.285 1.343 166,429 1.3382 0.63%
2018-02-14 0 1.590 1.580 1.590 1.570 1.610 460,000 732,680 1.5928 1.318 1.310 1.318 1.302 1.335 554,763 1.3207 2.58%
2018-02-13 0 1.550 1.550 1.560 1.550 1.590 178,000 280,280 1.5746 1.285 1.285 1.294 1.285 1.318 214,669 1.3056 0.65%
2018-02-12 0 1.540 1.520 1.550 1.510 1.560 500,000 771,840 1.5437 1.277 1.260 1.285 1.252 1.294 603,003 1.2800 2.67%
2018-02-09 0 1.500 1.470 1.500 1.450 1.500 816,000 1,210,680 1.4837 1.244 1.219 1.244 1.202 1.244 984,101 1.2302 -1.32%
2018-02-08 0 1.520 1.510 1.520 1.480 1.530 1,282,000 1,930,360 1.5057 1.260 1.252 1.260 1.227 1.269 1,546,099 1.2485 -2.56%
2018-02-07 0 1.560 1.540 1.560 1.540 1.580 852,000 1,330,080 1.5611 1.294 1.277 1.294 1.277 1.310 1,027,517 1.2945 1.30%
2018-02-06 0 1.540 1.530 1.540 1.530 1.600 1,550,000 2,435,500 1.5713 1.277 1.269 1.277 1.269 1.327 1,869,309 1.3029 -4.94%
2018-02-05 0 1.620 1.620 1.630 1.580 1.630 730,000 1,168,240 1.6003 1.343 1.343 1.352 1.310 1.352 880,384 1.3270 -1.22%
2018-02-02 0 1.640 1.620 1.640 1.600 1.640 1,172,000 1,893,900 1.6160 1.360 1.343 1.360 1.327 1.360 1,413,439 1.3399 0.00%
2018-02-01 0 1.640 1.620 1.640 1.600 1.650 984,000 1,599,800 1.6258 1.360 1.343 1.360 1.327 1.368 1,186,710 1.3481 -0.61%
2018-01-31 0 1.650 1.650 1.660 1.600 1.650 536,000 875,540 1.6335 1.368 1.368 1.376 1.327 1.368 646,419 1.3544 1.85%
2018-01-30 0 1.620 1.620 1.630 1.610 1.680 748,000 1,226,540 1.6398 1.343 1.343 1.352 1.335 1.393 902,092 1.3597 -2.41%
2018-01-29 0 1.660 1.660 1.680 1.650 1.740 2,088,000 3,552,340 1.7013 1.376 1.376 1.393 1.368 1.443 2,518,140 1.4107 0.61%
2018-01-26 0 1.650 1.630 1.650 1.630 1.670 1,372,000 2,268,240 1.6532 1.368 1.352 1.368 1.352 1.385 1,654,640 1.3708 -0.60%
2018-01-25 0 1.660 1.660 1.670 1.600 1.670 2,428,000 3,983,080 1.6405 1.376 1.376 1.385 1.327 1.385 2,928,182 1.3603 3.75%
2018-01-24 0 1.600 1.590 1.600 1.530 1.600 774,000 1,211,460 1.5652 1.327 1.318 1.327 1.269 1.327 933,448 1.2978 3.23%
2018-01-23 0 1.550 1.550 1.560 1.500 1.570 1,244,000 1,916,580 1.5407 1.285 1.285 1.294 1.244 1.302 1,500,271 1.2775 2.65%
2018-01-22 0 1.510 1.500 1.510 1.480 1.510 512,000 769,140 1.5022 1.252 1.244 1.252 1.227 1.252 617,475 1.2456 1.34%
2018-01-19 0 1.490 1.480 1.490 1.450 1.510 834,000 1,228,120 1.4726 1.235 1.227 1.235 1.202 1.252 1,005,809 1.2210 -0.67%
2018-01-18 0 1.500 1.500 1.510 1.490 1.510 744,000 1,117,640 1.5022 1.244 1.244 1.252 1.235 1.252 897,268 1.2456 -0.66%
2018-01-17 0 1.510 1.500 1.510 1.490 1.530 396,000 598,340 1.5110 1.252 1.244 1.252 1.235 1.269 477,578 1.2529 0.00%
2018-01-16 0 1.510 1.510 1.540 1.460 1.520 500,000 747,320 1.4946 1.252 1.252 1.277 1.211 1.260 603,003 1.2393 0.00%
2018-01-15 0 1.510 1.510 1.530 1.490 1.520 480,000 725,340 1.5111 1.252 1.252 1.269 1.235 1.260 578,883 1.2530 0.00%
2018-01-12 0 1.510 1.500 1.530 1.490 1.530 696,000 1,054,380 1.5149 1.252 1.244 1.269 1.235 1.269 839,380 1.2561 0.00%
2018-01-11 0 1.510 1.510 1.520 1.500 1.510 292,000 438,580 1.5020 1.252 1.252 1.260 1.244 1.252 352,154 1.2454 1.34%
2018-01-10 0 1.490 1.490 1.500 1.470 1.520 860,000 1,287,020 1.4965 1.235 1.235 1.244 1.219 1.260 1,037,165 1.2409 0.00%
2018-01-09 0 1.490 1.480 1.500 1.440 1.500 566,000 833,640 1.4729 1.235 1.227 1.244 1.194 1.244 682,599 1.2213 -0.67%
2018-01-08 0 1.500 1.490 1.500 1.430 1.520 1,594,000 2,377,000 1.4912 1.244 1.235 1.244 1.186 1.260 1,922,373 1.2365 4.90%
2018-01-05 0 1.430 1.420 1.430 1.400 1.450 1,112,000 1,597,580 1.4367 1.186 1.177 1.186 1.161 1.202 1,341,078 1.1913 4.38%
2018-01-04 0 1.370 1.360 1.390 1.320 1.410 930,000 1,259,560 1.3544 1.136 1.128 1.153 1.095 1.169 1,121,585 1.1230 1.48%
2018-01-03 0 1.350 1.350 1.360 1.330 1.390 1,038,000 1,412,460 1.3608 1.119 1.119 1.128 1.103 1.153 1,251,834 1.1283 0.00%
2018-01-02 0 1.350 1.340 1.350 1.300 1.350 750,000 991,940 1.3226 1.119 1.111 1.119 1.078 1.119 904,504 1.0967 3.05%
2017-12-29 0 1.310 1.310 1.320 1.310 1.350 356,000 471,460 1.3243 1.086 1.086 1.095 1.086 1.119 429,338 1.0981 -2.96%
2017-12-28 0 1.350 1.350 1.360 1.320 1.350 308,000 410,560 1.3330 1.119 1.119 1.128 1.095 1.119 371,450 1.1053 3.05%
2017-12-27 0 1.310 1.310 1.320 1.290 1.310 158,000 206,860 1.3092 1.086 1.086 1.095 1.070 1.086 190,549 1.0856 0.00%
2017-12-22 0 1.310 1.290 1.310 1.290 1.330 314,000 410,060 1.3059 1.086 1.070 1.086 1.070 1.103 378,686 1.0829 -1.50%
2017-12-21 0 1.330 1.320 1.330 1.330 1.330 14,000 18,620 1.3300 1.103 1.095 1.103 1.103 1.103 16,884 1.1028 0.00%
2017-12-20 0 1.330 1.280 1.330 1.300 1.340 152,000 200,100 1.3164 1.103 1.061 1.103 1.078 1.111 183,313 1.0916 2.31%
2017-12-19 0 1.300 1.300 1.310 1.280 1.320 180,000 233,600 1.2978 1.078 1.078 1.086 1.061 1.095 217,081 1.0761 1.56%
2017-12-18 0 1.280 1.280 1.300 1.210 1.310 966,000 1,217,560 1.2604 1.061 1.061 1.078 1.003 1.086 1,165,002 1.0451 -3.76%
2017-12-15 0 1.330 1.330 1.350 1.320 1.330 92,000 122,020 1.3263 1.103 1.103 1.119 1.095 1.103 110,953 1.0997 0.76%
2017-12-14 0 1.320 1.320 1.340 1.300 1.370 644,000 863,720 1.3412 1.095 1.095 1.111 1.078 1.136 776,668 1.1121 0.76%
2017-12-13 0 1.310 1.300 1.310 1.300 1.310 52,000 67,760 1.3031 1.086 1.078 1.086 1.078 1.086 62,712 1.0805 -0.76%
2017-12-12 0 1.320 1.300 1.320 1.300 1.320 82,000 107,100 1.3061 1.095 1.078 1.095 1.078 1.095 98,892 1.0830 0.00%
2017-12-11 0 1.320 1.310 1.330 1.280 1.330 462,000 605,940 1.3116 1.095 1.086 1.103 1.061 1.103 557,175 1.0875 0.00%
2017-12-08 0 1.320 1.320 1.360 1.280 1.370 630,000 827,020 1.3127 1.095 1.095 1.128 1.061 1.136 759,784 1.0885 -1.49%
2017-12-07 0 1.340 1.340 1.360 1.300 1.390 1,726,000 2,315,260 1.3414 1.111 1.111 1.128 1.078 1.153 2,081,566 1.1123 -4.29%
2017-12-06 0 1.400 1.390 1.410 1.390 1.420 546,000 766,080 1.4031 1.161 1.153 1.169 1.153 1.177 658,479 1.1634 -2.10%
2017-12-05 0 1.430 1.430 1.450 1.420 1.430 72,000 102,900 1.4292 1.186 1.186 1.202 1.177 1.186 86,832 1.1850 -1.38%
2017-12-04 0 1.450 1.450 1.460 1.430 1.470 192,000 276,860 1.4420 1.202 1.202 1.211 1.186 1.219 231,553 1.1957 0.00%
2017-12-01 0 1.450 1.440 1.450 1.420 1.450 126,000 181,880 1.4435 1.202 1.194 1.202 1.177 1.202 151,957 1.1969 -2.03%
2017-11-30 0 1.480 1.460 1.480 1.460 1.490 170,000 250,460 1.4733 1.227 1.211 1.227 1.211 1.235 205,021 1.2216 -0.67%
2017-11-29 0 1.490 1.480 1.500 1.480 1.500 62,000 91,960 1.4832 1.235 1.227 1.244 1.227 1.244 74,772 1.2299 -0.67%
2017-11-28 0 1.500 1.500 1.510 1.480 1.500 56,000 83,000 1.4821 1.244 1.244 1.252 1.227 1.244 67,536 1.2290 -0.66%
2017-11-27 0 1.510 1.500 1.510 1.500 1.520 96,000 144,060 1.5006 1.252 1.244 1.252 1.244 1.260 115,777 1.2443 0.00%
2017-11-24 0 1.510 1.510 1.520 1.500 1.520 154,000 232,800 1.5117 1.252 1.252 1.260 1.244 1.260 185,725 1.2535 -1.31%
2017-11-23 0 1.530 1.510 1.530 1.500 1.540 874,000 1,320,220 1.5105 1.269 1.252 1.269 1.244 1.277 1,054,049 1.2525 2.00%
2017-11-22 0 1.500 1.490 1.500 1.490 1.550 1,876,000 2,841,420 1.5146 1.244 1.235 1.244 1.235 1.285 2,262,467 1.2559 -2.60%
2017-11-21 0 1.540 1.540 1.560 1.530 1.560 216,000 332,640 1.5400 1.277 1.277 1.294 1.269 1.294 260,497 1.2769 -1.28%
2017-11-20 0 1.560 1.540 1.560 1.530 1.560 146,000 224,460 1.5374 1.294 1.277 1.294 1.269 1.294 176,077 1.2748 1.30%
2017-11-17 0 1.540 1.540 1.580 1.540 1.560 192,000 297,560 1.5498 1.277 1.277 1.310 1.277 1.294 231,553 1.2851 -1.28%
2017-11-16 0 1.560 1.550 1.570 1.560 1.590 82,000 128,400 1.5659 1.294 1.285 1.302 1.294 1.318 98,892 1.2984 0.00%
2017-11-15 0 1.560 1.550 1.580 1.550 1.580 66,000 103,080 1.5618 1.294 1.285 1.310 1.285 1.310 79,596 1.2950 -1.89%
2017-11-14 0 1.590 1.560 1.590 1.570 1.600 538,000 855,760 1.5906 1.318 1.294 1.318 1.302 1.327 648,831 1.3189 1.27%
2017-11-13 0 1.570 1.550 1.570 1.550 1.580 188,000 294,240 1.5651 1.302 1.285 1.302 1.285 1.310 226,729 1.2978 0.64%
2017-11-10 0 1.560 1.550 1.560 1.540 1.560 60,000 92,840 1.5473 1.294 1.285 1.294 1.277 1.294 72,360 1.2830 1.30%
2017-11-09 0 1.540 1.540 1.550 1.520 1.550 326,000 502,160 1.5404 1.277 1.277 1.285 1.260 1.285 393,158 1.2772 -0.65%
2017-11-08 0 1.550 1.540 1.560 1.540 1.570 1,232,000 1,910,620 1.5508 1.285 1.277 1.294 1.277 1.302 1,485,799 1.2859 -2.52%
2017-11-07 0 1.590 1.510 1.520 1.500 1.650 2,482,000 3,922,980 1.5806 1.318 1.252 1.260 1.244 1.368 2,993,306 1.3106 0.00%
2017-11-06 0 1.590 1.550 1.590 1.550 1.600 652,000 1,030,920 1.5812 1.318 1.285 1.318 1.285 1.327 786,316 1.3111 1.27%
2017-11-03 0 1.570 1.570 1.600 1.570 1.600 390,000 615,180 1.5774 1.302 1.302 1.327 1.302 1.327 470,342 1.3079 -1.26%
2017-11-02 0 1.590 1.580 1.600 1.580 1.590 138,000 218,220 1.5813 1.318 1.310 1.327 1.310 1.318 166,429 1.3112 0.63%
2017-11-01 0 1.580 1.580 1.600 1.530 1.600 1,276,000 2,025,620 1.5875 1.310 1.310 1.327 1.269 1.327 1,538,863 1.3163 1.28%
2017-10-31 0 1.560 1.550 1.560 1.530 1.570 60,000 92,640 1.5440 1.294 1.285 1.294 1.269 1.302 72,360 1.2803 1.96%
2017-10-30 0 1.530 1.530 1.540 1.530 1.560 404,000 621,220 1.5377 1.269 1.269 1.277 1.269 1.294 487,226 1.2750 -1.92%
2017-10-27 0 1.560 1.550 1.570 1.520 1.560 744,000 1,152,040 1.5484 1.294 1.285 1.302 1.260 1.294 897,268 1.2839 -0.64%
2017-10-26 0 1.570 1.570 1.580 1.570 1.590 76,000 119,420 1.5713 1.302 1.302 1.310 1.302 1.318 91,656 1.3029 0.64%
2017-10-25 0 1.560 1.560 1.580 1.560 1.590 12,000 18,820 1.5683 1.294 1.294 1.310 1.294 1.318 14,472 1.3004 0.00%
2017-10-24 0 1.560 1.560 1.590 1.560 1.590 174,000 271,960 1.5630 1.294 1.294 1.318 1.294 1.318 209,845 1.2960 0.00%
2017-10-23 0 1.560 1.560 1.590 1.560 1.610 302,000 477,240 1.5803 1.294 1.294 1.318 1.294 1.335 364,214 1.3103 -1.27%
2017-10-20 0 1.580 1.580 1.590 1.560 1.580 190,000 298,520 1.5712 1.310 1.310 1.318 1.294 1.310 229,141 1.3028 0.64%
2017-10-19 0 1.570 1.570 1.600 1.570 1.590 350,000 555,500 1.5871 1.302 1.302 1.327 1.302 1.318 422,102 1.3160 -1.87%
2017-10-18 0 1.600 1.580 1.600 1.580 1.600 336,000 535,280 1.5931 1.327 1.310 1.327 1.310 1.327 405,218 1.3210 1.91%
2017-10-17 0 1.570 1.570 1.580 1.570 1.590 182,000 285,920 1.5710 1.302 1.302 1.310 1.302 1.318 219,493 1.3026 -1.26%
2017-10-16 0 1.590 1.580 1.590 1.560 1.600 460,000 730,600 1.5883 1.318 1.310 1.318 1.294 1.327 554,763 1.3170 0.00%
2017-10-13 0 1.590 1.580 1.590 1.570 1.590 220,000 347,040 1.5775 1.318 1.310 1.318 1.302 1.318 265,321 1.3080 1.27%
2017-10-12 0 1.570 1.570 1.590 1.560 1.560 140,000 218,400 1.5600 1.302 1.302 1.318 1.294 1.294 168,841 1.2935 0.64%
2017-10-11 0 1.560 1.560 1.570 1.550 1.580 380,000 593,760 1.5625 1.294 1.294 1.302 1.285 1.310 458,282 1.2956 -2.50%
2017-10-10 0 1.600 1.590 1.600 1.570 1.600 256,000 405,560 1.5842 1.327 1.318 1.327 1.302 1.327 308,737 1.3136 0.63%
2017-10-09 0 1.590 1.570 1.590 1.570 1.590 614,000 968,980 1.5781 1.318 1.302 1.318 1.302 1.318 740,488 1.3086 0.00%
2017-10-06 0 1.590 1.590 1.600 1.580 1.600 78,000 123,620 1.5849 1.318 1.318 1.327 1.310 1.327 94,068 1.3141 0.00%
2017-10-04 0 1.590 1.580 1.590 1.550 1.600 886,000 1,384,820 1.5630 1.318 1.310 1.318 1.285 1.327 1,068,521 1.2960 0.00%
2017-10-03 0 1.590 1.590 1.600 1.580 1.620 286,000 453,780 1.5866 1.318 1.318 1.327 1.310 1.343 344,918 1.3156 -1.85%
2017-09-29 0 1.620 1.610 1.620 1.590 1.620 196,000 316,360 1.6141 1.343 1.335 1.343 1.318 1.343 236,377 1.3384 2.53%
2017-09-28 0 1.580 1.580 1.600 1.570 1.600 390,000 615,980 1.5794 1.310 1.310 1.327 1.302 1.327 470,342 1.3096 -1.86%
2017-09-27 0 1.610 1.600 1.610 1.580 1.620 246,000 393,540 1.5998 1.335 1.327 1.335 1.310 1.343 296,677 1.3265 -1.83%
2017-09-26 0 1.640 1.620 1.640 1.620 1.640 350,000 571,680 1.6334 1.360 1.343 1.360 1.343 1.360 422,102 1.3544 2.50%
2017-09-25 0 1.600 1.590 1.600 1.580 1.600 268,000 424,720 1.5848 1.327 1.318 1.327 1.310 1.327 323,210 1.3141 0.63%
2017-09-22 0 1.590 1.590 1.600 1.580 1.620 144,000 230,180 1.5985 1.318 1.318 1.327 1.310 1.343 173,665 1.3254 -0.62%
2017-09-21 0 1.600 1.600 1.610 1.570 1.620 902,000 1,441,340 1.5979 1.327 1.327 1.335 1.302 1.343 1,087,817 1.3250 -1.23%
2017-09-20 0 1.620 1.610 1.630 1.610 1.640 272,000 441,060 1.6215 1.343 1.335 1.352 1.335 1.360 328,034 1.3446 0.00%
2017-09-19 0 1.620 1.620 1.660 1.610 1.630 362,000 585,500 1.6174 1.343 1.343 1.376 1.335 1.352 436,574 1.3411 -0.61%
2017-09-18 0 1.630 1.630 1.640 1.610 1.660 566,000 921,540 1.6282 1.352 1.352 1.360 1.335 1.376 682,599 1.3500 -1.21%
2017-09-15 0 1.650 1.640 1.650 1.640 1.690 398,000 657,280 1.6515 1.368 1.360 1.368 1.360 1.401 479,990 1.3694 -0.60%
2017-09-14 0 1.660 1.640 1.670 1.610 1.660 804,000 1,305,780 1.6241 1.376 1.360 1.385 1.335 1.376 969,629 1.3467 0.00%
2017-09-13 0 1.660 1.640 1.660 1.640 1.680 320,000 529,860 1.6558 1.376 1.360 1.376 1.360 1.393 385,922 1.3730 0.00%
2017-09-12 0 1.660 1.660 1.670 1.650 1.670 464,000 769,280 1.6579 1.376 1.376 1.385 1.368 1.385 559,587 1.3747 0.00%
2017-09-11 0 1.660 1.660 1.670 1.650 1.690 692,000 1,152,740 1.6658 1.376 1.376 1.385 1.368 1.401 834,556 1.3813 -4.05%
2017-09-08 0 1.730 1.720 1.730 1.700 1.730 592,000 1,019,180 1.7216 1.434 1.426 1.434 1.410 1.434 713,955 1.4275 2.37%
2017-09-07 0 1.690 1.700 1.710 1.660 1.750 802,000 1,363,940 1.7007 1.401 1.410 1.418 1.376 1.451 967,217 1.4102 -1.17%
2017-09-06 0 1.710 1.710 1.720 1.700 1.760 1,014,000 1,758,760 1.7345 1.418 1.418 1.426 1.410 1.459 1,222,890 1.4382 -0.58%
2017-09-05 0 1.720 1.710 1.730 1.680 1.750 1,212,000 2,090,200 1.7246 1.426 1.418 1.434 1.393 1.451 1,461,679 1.4300 0.00%
2017-09-04 0 1.720 1.710 1.720 1.620 1.720 3,084,000 5,200,040 1.6861 1.426 1.418 1.426 1.343 1.426 3,719,322 1.3981 7.50%
2017-09-01 0 1.600 1.600 1.610 1.570 1.610 1,238,000 1,978,040 1.5978 1.327 1.327 1.335 1.302 1.335 1,493,035 1.3248 1.91%
2017-08-31 0 1.570 1.560 1.570 1.500 1.580 878,000 1,357,660 1.5463 1.302 1.294 1.302 1.244 1.310 1,058,873 1.2822 -1.87%
2017-08-30 0 1.600 1.590 1.600 1.570 1.600 272,000 432,020 1.5883 1.327 1.318 1.327 1.302 1.327 328,034 1.3170 -0.62%
2017-08-29 0 1.610 1.600 1.610 1.590 1.620 774,000 1,241,580 1.6041 1.335 1.327 1.335 1.318 1.343 933,448 1.3301 1.90%
2017-08-28 0 1.580 1.570 1.580 1.570 1.610 526,000 839,220 1.5955 1.310 1.302 1.310 1.302 1.335 634,359 1.3229 1.28%
2017-08-25 0 1.560 1.560 1.600 1.540 1.600 114,000 177,620 1.5581 1.294 1.294 1.327 1.277 1.327 137,485 1.2919 -1.89%
2017-08-24 0 1.590 1.590 1.600 1.590 1.640 82,000 131,340 1.6017 1.318 1.318 1.327 1.318 1.360 98,892 1.3281 0.00%
2017-08-22 0 1.590 1.580 1.610 1.580 1.610 2,692,000 4,330,400 1.6086 1.318 1.310 1.335 1.310 1.335 3,246,568 1.3338 0.63%
2017-08-21 0 1.580 1.580 1.590 1.570 1.590 280,000 442,980 1.5821 1.310 1.310 1.318 1.302 1.318 337,682 1.3118 -2.47%
2017-08-18 0 1.620 1.600 1.620 1.600 1.620 112,000 180,820 1.6145 1.343 1.327 1.343 1.327 1.343 135,073 1.3387 0.62%
2017-08-17 0 1.610 1.600 1.620 1.590 1.620 610,000 979,740 1.6061 1.335 1.327 1.343 1.318 1.343 735,664 1.3318 3.21%
2017-08-16 0 1.560 1.560 1.610 1.540 1.610 586,000 911,600 1.5556 1.294 1.294 1.335 1.277 1.335 706,719 1.2899 -1.89%
2017-08-15 0 1.590 1.580 1.600 1.580 1.620 276,000 440,000 1.5942 1.318 1.310 1.327 1.310 1.343 332,858 1.3219 -1.24%
2017-08-14 0 1.610 1.600 1.610 1.610 1.630 546,000 880,220 1.6121 1.335 1.327 1.335 1.335 1.352 658,479 1.3367 0.00%
2017-08-11 0 1.610 1.610 1.620 1.610 1.670 482,000 787,320 1.6334 1.335 1.335 1.343 1.335 1.385 581,295 1.3544 -2.42%
2017-08-10 0 1.650 1.630 1.650 1.600 1.680 1,044,000 1,709,560 1.6375 1.368 1.352 1.368 1.327 1.393 1,259,070 1.3578 3.77%
2017-08-09 0 1.590 1.580 1.590 1.560 1.590 234,000 371,040 1.5856 1.318 1.310 1.318 1.294 1.318 282,205 1.3148 0.63%
2017-08-08 0 1.580 1.580 1.590 1.570 1.590 534,000 843,200 1.5790 1.310 1.310 1.318 1.302 1.318 644,007 1.3093 0.00%
2017-08-07 0 1.580 1.570 1.580 1.550 1.590 608,000 959,460 1.5781 1.310 1.302 1.310 1.285 1.318 733,252 1.3085 0.00%
2017-08-04 0 1.580 1.570 1.580 1.550 1.580 520,000 817,700 1.5725 1.310 1.302 1.310 1.285 1.310 627,123 1.3039 1.94%
2017-08-03 0 1.550 1.550 1.560 1.550 1.590 612,000 962,260 1.5723 1.285 1.285 1.294 1.285 1.318 738,076 1.3037 -1.27%
2017-08-02 0 1.570 1.570 1.580 1.530 1.580 784,000 1,230,260 1.5692 1.302 1.302 1.310 1.269 1.310 945,509 1.3012 0.64%
2017-08-01 0 1.560 1.560 1.570 1.540 1.570 1,270,000 1,978,960 1.5582 1.294 1.294 1.302 1.277 1.302 1,531,627 1.2921 -0.64%
2017-07-31 0 1.570 1.570 1.580 1.510 1.580 984,000 1,519,400 1.5441 1.302 1.302 1.310 1.252 1.310 1,186,710 1.2803 2.61%
2017-07-28 0 1.530 1.520 1.540 1.520 1.540 756,000 1,158,080 1.5319 1.269 1.260 1.277 1.260 1.277 911,740 1.2702 -1.92%
2017-07-27 0 1.560 1.540 1.560 1.530 1.560 480,000 742,200 1.5463 1.294 1.277 1.294 1.269 1.294 578,883 1.2821 0.65%
2017-07-26 0 1.550 1.530 1.550 1.520 1.590 902,000 1,396,520 1.5482 1.285 1.269 1.285 1.260 1.318 1,087,817 1.2838 -0.64%
2017-07-25 0 1.560 1.560 1.570 1.520 1.670 3,490,000 5,528,060 1.5840 1.294 1.294 1.302 1.260 1.385 4,208,960 1.3134 -8.24%
2017-07-24 0 1.700 1.680 1.710 1.680 1.720 246,000 417,320 1.6964 1.410 1.393 1.418 1.393 1.426 296,677 1.4066 0.59%
2017-07-21 0 1.690 1.690 1.700 1.690 1.700 8,000 13,560 1.6950 1.401 1.401 1.410 1.401 1.410 9,648 1.4055 -1.17%
2017-07-20 0 1.710 1.690 1.710 1.680 1.710 174,000 296,940 1.7066 1.418 1.401 1.418 1.393 1.418 209,845 1.4150 0.00%
2017-07-19 0 1.710 1.690 1.720 1.680 1.720 375,000 638,950 1.7039 1.418 1.401 1.426 1.393 1.426 452,252 1.4128 1.18%
2017-07-18 0 1.690 1.690 1.700 1.650 1.710 381,000 642,560 1.6865 1.401 1.401 1.410 1.368 1.418 459,488 1.3984 2.42%
2017-07-17 0 1.650 1.650 1.660 1.650 1.670 442,000 734,800 1.6624 1.368 1.368 1.376 1.368 1.385 533,055 1.3785 -1.20%
2017-07-14 0 1.670 1.660 1.670 1.660 1.680 406,000 680,240 1.6755 1.385 1.376 1.385 1.376 1.393 489,638 1.3893 -1.76%
2017-07-13 0 1.700 1.690 1.700 1.680 1.720 244,000 413,420 1.6943 1.410 1.401 1.410 1.393 1.426 294,265 1.4049 0.00%
2017-07-12 0 1.700 1.700 1.710 1.680 1.690 88,000 148,640 1.6891 1.410 1.410 1.418 1.393 1.401 106,129 1.4006 -1.16%
2017-07-11 0 1.720 1.690 1.720 1.680 1.720 438,000 738,560 1.6862 1.426 1.401 1.426 1.393 1.426 528,231 1.3982 0.00%
2017-07-10 0 1.720 1.720 1.730 1.700 1.760 1,776,000 3,028,080 1.7050 1.426 1.426 1.434 1.410 1.459 2,141,866 1.4138 -1.71%
2017-07-07 0 1.750 1.750 1.770 1.750 1.790 426,000 752,220 1.7658 1.451 1.451 1.468 1.451 1.484 513,758 1.4642 0.00%
2017-07-06 0 1.750 1.700 1.750 1.690 1.760 384,000 662,000 1.7240 1.451 1.410 1.451 1.401 1.459 463,106 1.4295 3.55%
2017-07-05 0 1.690 1.690 1.710 1.660 1.720 172,000 291,760 1.6963 1.401 1.401 1.418 1.376 1.426 207,433 1.4065 1.20%
2017-07-04 0 1.670 1.650 1.720 1.660 1.720 282,000 472,520 1.6756 1.385 1.368 1.426 1.376 1.426 340,094 1.3894 -1.76%
2017-07-03 0 1.700 1.670 1.710 1.660 1.700 174,000 292,540 1.6813 1.410 1.385 1.418 1.376 1.410 209,845 1.3941 1.19%
2017-06-30 0 1.680 1.660 1.700 1.670 1.760 414,000 703,540 1.6994 1.393 1.376 1.410 1.385 1.459 499,286 1.4091 -2.33%
2017-06-29 0 1.720 1.720 1.750 1.700 1.730 66,000 113,980 1.7270 1.426 1.426 1.451 1.410 1.434 79,596 1.4320 1.18%
2017-06-28 0 1.700 1.700 1.710 1.700 1.750 108,000 184,820 1.7113 1.410 1.410 1.418 1.410 1.451 130,249 1.4190 -0.58%
2017-06-27 0 1.710 1.710 1.720 1.710 1.730 60,000 103,100 1.7183 1.418 1.418 1.426 1.418 1.434 72,360 1.4248 -1.72%
2017-06-26 0 1.740 1.740 1.750 1.730 1.760 72,000 125,100 1.7375 1.443 1.443 1.451 1.434 1.459 86,832 1.4407 0.58%
2017-06-23 0 1.730 1.710 1.730 1.720 1.810 1,060,000 1,857,700 1.7525 1.434 1.418 1.434 1.426 1.501 1,278,366 1.4532 2.98%
2017-06-22 0 1.680 1.720 1.750 1.680 1.850 2,720,000 4,787,600 1.7601 1.393 1.426 1.451 1.393 1.534 3,280,336 1.4595 -6.15%
2017-06-21 0 1.790 1.720 1.790 1.700 1.790 434,000 765,660 1.7642 1.484 1.426 1.484 1.410 1.484 523,407 1.4628 3.47%
2017-06-20 0 1.730 1.720 1.730 1.710 1.760 296,000 515,840 1.7427 1.434 1.426 1.434 1.418 1.459 356,978 1.4450 0.58%
2017-06-19 0 1.720 1.700 1.730 1.720 1.750 140,000 241,220 1.7230 1.426 1.410 1.434 1.426 1.451 168,841 1.4287 0.00%
2017-06-16 0 1.720 1.710 1.730 1.720 1.730 284,000 489,620 1.7240 1.426 1.418 1.434 1.426 1.434 342,506 1.4295 -1.71%
2017-06-15 0 1.750 1.730 1.750 1.720 1.750 146,000 254,200 1.7411 1.451 1.434 1.451 1.426 1.451 176,077 1.4437 -0.57%
2017-06-14 0 1.760 1.740 1.760 1.750 1.770 336,000 590,800 1.7583 1.459 1.443 1.459 1.451 1.468 405,218 1.4580 -1.12%
2017-06-13 0 1.780 1.770 1.780 1.750 1.790 878,000 1,548,800 1.7640 1.476 1.468 1.476 1.451 1.484 1,058,873 1.4627 -1.11%
2017-06-12 0 1.800 1.790 1.800 1.790 1.800 246,000 440,660 1.7913 1.493 1.484 1.493 1.484 1.493 296,677 1.4853 -1.10%
2017-06-09 0 1.820 1.800 1.830 1.800 1.820 272,000 493,280 1.8135 1.509 1.493 1.517 1.493 1.509 328,034 1.5037 0.00%
2017-06-08 0 1.820 1.810 1.830 1.750 1.890 3,760,000 6,714,720 1.7858 1.509 1.501 1.517 1.451 1.567 4,534,582 1.4808 -3.70%
2017-06-07 0 1.890 1.890 1.910 1.880 1.910 264,700 500,997 1.8927 1.567 1.567 1.584 1.559 1.584 319,230 1.5694 -0.53%
2017-06-06 0 1.900 1.900 1.910 1.890 1.900 458,000 869,180 1.8978 1.575 1.575 1.584 1.567 1.575 552,351 1.5736 0.53%
2017-06-05 0 1.890 1.890 1.900 1.880 1.910 130,000 245,620 1.8894 1.567 1.567 1.575 1.559 1.584 156,781 1.5666 -0.53%
2017-06-02 0 1.900 1.880 1.900 1.850 1.900 222,000 418,260 1.8841 1.575 1.559 1.575 1.534 1.575 267,733 1.5622 -0.52%
2017-06-01 0 1.910 1.890 1.920 1.910 1.910 30,000 57,300 1.9100 1.584 1.567 1.592 1.584 1.584 36,180 1.5837 -1.04%
2017-05-31 0 1.930 1.890 1.930 1.890 1.930 56,000 106,300 1.8982 1.600 1.567 1.600 1.567 1.600 67,536 1.5740 1.58%
2017-05-29 0 1.900 1.900 1.920 1.890 1.900 66,000 125,380 1.8997 1.575 1.575 1.592 1.567 1.575 79,596 1.5752 -0.52%
2017-05-26 0 1.910 1.900 1.920 1.900 1.910 70,000 133,440 1.9063 1.584 1.575 1.592 1.575 1.584 84,420 1.5807 -0.52%
2017-05-25 0 1.920 1.920 1.930 1.870 1.910 50,000 93,720 1.8744 1.592 1.592 1.600 1.551 1.584 60,300 1.5542 -2.04%
2017-05-24 0 1.960 1.950 1.960 1.900 1.960 282,000 548,000 1.9433 1.625 1.617 1.625 1.575 1.625 340,094 1.6113 2.62%
2017-05-23 0 1.910 1.900 1.910 1.900 1.970 166,000 318,080 1.9161 1.584 1.575 1.584 1.575 1.633 200,197 1.5888 0.53%
2017-05-22 0 1.900 1.900 1.920 1.890 1.900 156,000 296,000 1.8974 1.575 1.575 1.592 1.567 1.575 188,137 1.5733 0.53%
2017-05-19 0 1.890 1.890 1.920 1.890 1.930 198,000 374,560 1.8917 1.567 1.567 1.592 1.567 1.600 238,789 1.5686 -2.07%
2017-05-18 0 1.930 1.930 1.950 1.920 2.000 216,000 419,000 1.9398 1.600 1.600 1.617 1.592 1.658 260,497 1.6085 0.00%
2017-05-17 0 1.930 1.920 1.930 1.910 1.960 348,000 675,560 1.9413 1.600 1.592 1.600 1.584 1.625 419,690 1.6097 -1.03%
2017-05-16 0 1.950 1.940 1.960 1.910 1.950 1,030,000 1,991,260 1.9333 1.617 1.609 1.625 1.584 1.617 1,242,186 1.6030 2.09%
2017-05-15 0 1.910 1.910 1.930 1.910 1.910 218,000 416,380 1.9100 1.584 1.584 1.600 1.584 1.584 262,909 1.5837 -0.52%
2017-05-12 0 1.920 1.860 1.920 1.830 1.950 470,000 877,020 1.8660 1.592 1.542 1.592 1.517 1.617 566,823 1.5473 2.13%
2017-05-11 0 1.880 1.880 1.940 1.880 1.880 82,000 154,160 1.8800 1.559 1.559 1.609 1.559 1.559 98,892 1.5589 -0.53%
2017-05-10 0 1.890 1.890 1.900 1.890 1.950 446,000 852,360 1.9111 1.567 1.567 1.575 1.567 1.617 537,879 1.5847 0.00%
2017-05-09 0 1.890 1.870 1.890 1.860 1.890 222,000 419,040 1.8876 1.567 1.551 1.567 1.542 1.567 267,733 1.5651 1.07%
2017-05-08 0 1.870 1.870 1.900 1.830 1.870 330,000 610,240 1.8492 1.551 1.551 1.575 1.517 1.551 397,982 1.5333 0.00%
2017-05-05 0 1.870 1.870 1.880 1.840 1.880 246,000 456,220 1.8546 1.551 1.551 1.559 1.526 1.559 296,677 1.5378 -0.53%
2017-05-04 0 1.880 1.880 1.890 1.820 1.920 1,068,000 2,011,800 1.8837 1.559 1.559 1.567 1.509 1.592 1,288,014 1.5619 -2.59%
2017-05-02 0 1.930 1.910 1.940 1.910 2.010 170,000 332,740 1.9573 1.600 1.584 1.609 1.584 1.667 205,021 1.6230 -1.03%
2017-04-28 0 1.950 1.930 1.950 1.900 1.950 124,000 236,520 1.9074 1.617 1.600 1.617 1.575 1.617 149,545 1.5816 2.63%
2017-04-27 0 1.900 1.900 1.910 1.880 1.940 1,052,000 1,995,380 1.8967 1.575 1.575 1.584 1.559 1.609 1,268,718 1.5728 -3.06%
2017-04-26 0 1.960 1.960 1.970 1.960 2.010 1,488,000 2,969,740 1.9958 1.625 1.625 1.633 1.625 1.667 1,794,537 1.6549 0.00%
2017-04-25 0 1.960 1.950 1.960 1.940 1.960 562,000 1,097,300 1.9525 1.625 1.617 1.625 1.609 1.625 677,775 1.6190 -1.01%
2017-04-24 0 1.980 1.970 1.980 1.970 1.980 386,000 764,240 1.9799 1.642 1.633 1.642 1.633 1.642 465,518 1.6417 0.00%
2017-04-21 0 1.980 1.980 2.000 1.940 2.000 996,000 1,977,740 1.9857 1.642 1.642 1.658 1.609 1.658 1,201,182 1.6465 -0.50%
2017-04-20 0 1.990 1.980 2.000 1.960 1.990 668,000 1,325,480 1.9843 1.650 1.642 1.658 1.625 1.650 805,612 1.6453 0.00%
2017-04-19 0 1.990 1.990 2.010 1.920 2.000 834,000 1,652,440 1.9813 1.650 1.650 1.667 1.592 1.658 1,005,809 1.6429 -1.00%
2017-04-18 0 2.010 2.000 2.010 1.980 2.020 1,888,000 3,783,760 2.0041 1.667 1.658 1.667 1.642 1.675 2,276,939 1.6618 -0.50%
2017-04-13 0 2.020 2.020 2.030 1.970 2.020 3,774,000 7,525,460 1.9940 1.675 1.675 1.683 1.633 1.675 4,551,466 1.6534 2.54%
2017-04-12 0 1.970 1.970 1.980 1.950 1.980 4,702,000 9,234,600 1.9640 1.633 1.633 1.642 1.617 1.642 5,670,639 1.6285 2.07%
2017-04-11 0 1.930 1.930 1.940 1.870 1.930 944,000 1,809,580 1.9169 1.600 1.600 1.609 1.551 1.600 1,138,469 1.5895 1.58%
2017-04-10 0 1.900 1.900 1.910 1.880 1.910 390,000 740,860 1.8996 1.575 1.575 1.584 1.559 1.584 470,342 1.5752 1.06%
2017-04-07 0 1.880 1.880 1.890 1.860 1.950 2,608,000 4,955,620 1.9002 1.559 1.559 1.567 1.542 1.617 3,145,263 1.5756 1.62%
2017-04-06 0 1.850 1.850 1.860 1.850 1.860 556,000 1,034,140 1.8600 1.534 1.534 1.542 1.534 1.542 670,539 1.5423 -0.54%
2017-04-05 0 1.860 1.860 1.890 1.840 1.890 754,000 1,410,980 1.8713 1.542 1.542 1.567 1.526 1.567 909,328 1.5517 1.64%
2017-04-03 0 1.830 1.820 1.850 1.790 1.830 698,000 1,259,080 1.8038 1.517 1.509 1.534 1.484 1.517 841,792 1.4957 -0.54%
2017-03-31 0 1.840 1.810 1.850 1.810 1.850 824,000 1,508,400 1.8306 1.526 1.501 1.534 1.501 1.534 993,749 1.5179 -1.08%
2017-03-30 0 1.860 1.860 1.870 1.830 1.860 702,000 1,296,180 1.8464 1.542 1.542 1.551 1.517 1.542 846,616 1.5310 -0.53%
2017-03-29 0 1.870 1.870 1.900 1.860 1.930 144,000 270,420 1.8779 1.551 1.551 1.575 1.542 1.600 173,665 1.5571 -1.58%
2017-03-28 0 1.900 1.880 1.910 1.840 1.900 1,056,000 1,968,620 1.8642 1.575 1.559 1.584 1.526 1.575 1,273,542 1.5458 2.15%
2017-03-27 0 1.860 1.860 1.870 1.850 1.970 2,784,000 5,267,320 1.8920 1.542 1.542 1.551 1.534 1.633 3,357,520 1.5688 -3.12%
2017-03-24 0 1.920 1.920 1.960 1.920 1.990 918,000 1,797,400 1.9580 1.592 1.592 1.625 1.592 1.650 1,107,113 1.6235 -0.52%
2017-03-23 0 1.930 1.930 1.940 1.870 2.000 1,534,000 2,978,860 1.9419 1.600 1.600 1.609 1.551 1.658 1,850,013 1.6102 3.21%
2017-03-22 0 1.870 1.870 1.900 1.850 1.930 1,666,000 3,150,340 1.8910 1.551 1.551 1.575 1.534 1.600 2,009,206 1.5680 -0.53%
2017-03-21 0 1.880 1.880 1.890 1.860 1.920 1,404,000 2,652,620 1.8893 1.559 1.559 1.567 1.542 1.592 1,693,232 1.5666 -1.57%
2017-03-20 0 1.910 1.910 1.920 1.910 1.950 734,000 1,414,160 1.9266 1.584 1.584 1.592 1.584 1.617 885,208 1.5975 0.00%
2017-03-17 0 1.910 1.910 1.920 1.910 1.940 1,006,000 1,928,280 1.9168 1.584 1.584 1.592 1.584 1.609 1,213,242 1.5894 0.00%
2017-03-16 0 1.910 1.900 1.910 1.890 1.920 1,208,000 2,311,900 1.9138 1.584 1.575 1.584 1.567 1.592 1,456,855 1.5869 1.60%
2017-03-15 0 1.880 1.840 1.880 1.840 1.880 30,000 55,360 1.8453 1.559 1.526 1.559 1.526 1.559 36,180 1.5301 1.08%
2017-03-14 0 1.860 1.860 1.870 1.860 1.890 160,000 299,640 1.8728 1.542 1.542 1.551 1.542 1.567 192,961 1.5529 -1.06%
2017-03-13 0 1.880 1.850 1.880 1.880 1.900 390,000 734,040 1.8822 1.559 1.534 1.559 1.559 1.575 470,342 1.5607 1.08%
2017-03-10 0 1.860 1.830 1.860 1.830 1.860 360,000 664,660 1.8463 1.542 1.517 1.542 1.517 1.542 434,162 1.5309 1.09%
2017-03-09 0 1.840 1.840 1.850 1.840 1.890 324,000 602,320 1.8590 1.526 1.526 1.534 1.526 1.567 390,746 1.5415 0.00%
2017-03-08 0 1.840 1.830 1.890 1.840 1.900 868,000 1,627,300 1.8748 1.526 1.517 1.567 1.526 1.575 1,046,813 1.5545 -2.65%
2017-03-07 0 1.890 1.860 1.890 1.860 1.950 936,000 1,779,560 1.9012 1.567 1.542 1.567 1.542 1.617 1,128,821 1.5765 -1.05%
2017-03-06 0 1.910 1.900 1.910 1.880 1.930 682,000 1,303,340 1.9111 1.584 1.575 1.584 1.559 1.600 822,496 1.5846 1.06%
2017-03-03 0 1.890 1.860 1.890 1.850 1.900 674,000 1,265,600 1.8777 1.567 1.542 1.567 1.534 1.575 812,848 1.5570 1.07%
2017-03-02 0 1.870 1.870 1.890 1.850 1.910 754,000 1,429,720 1.8962 1.551 1.551 1.567 1.534 1.584 909,328 1.5723 1.08%
2017-03-01 0 1.850 1.850 1.870 1.820 1.850 372,000 684,520 1.8401 1.534 1.534 1.551 1.509 1.534 448,634 1.5258 1.09%
2017-02-28 0 1.830 1.830 1.850 1.820 1.850 592,000 1,085,880 1.8343 1.517 1.517 1.534 1.509 1.534 713,955 1.5209 -0.54%
2017-02-27 0 1.840 1.830 1.840 1.750 1.840 1,210,000 2,188,240 1.8085 1.526 1.517 1.526 1.451 1.526 1,459,267 1.4995 -1.60%
2017-02-24 0 1.870 1.850 1.880 1.850 1.910 440,000 825,720 1.8766 1.551 1.534 1.559 1.534 1.584 530,643 1.5561 0.00%
2017-02-23 0 1.870 1.860 1.880 1.850 1.880 344,000 640,940 1.8632 1.551 1.542 1.559 1.534 1.559 414,866 1.5449 0.00%
2017-02-22 0 1.870 1.870 1.880 1.840 1.880 464,000 859,260 1.8519 1.551 1.551 1.559 1.526 1.559 559,587 1.5355 1.08%
2017-02-21 0 1.850 1.850 1.870 1.850 1.880 260,000 483,440 1.8594 1.534 1.534 1.551 1.534 1.559 313,562 1.5418 -1.60%
2017-02-20 0 1.880 1.880 1.900 1.880 1.880 138,000 259,440 1.8800 1.559 1.559 1.575 1.559 1.559 166,429 1.5589 0.00%
2017-02-17 0 1.880 1.870 1.880 1.870 1.880 168,000 314,580 1.8725 1.559 1.551 1.559 1.551 1.559 202,609 1.5526 0.00%
2017-02-16 0 1.880 1.880 1.910 1.880 1.940 740,000 1,406,780 1.9011 1.559 1.559 1.584 1.559 1.609 892,444 1.5763 -0.53%
2017-02-15 0 1.890 1.890 1.900 1.890 1.900 456,000 862,320 1.8911 1.567 1.567 1.575 1.567 1.575 549,939 1.5680 0.00%
2017-02-14 0 1.890 1.890 1.900 1.880 1.900 358,000 677,220 1.8917 1.567 1.567 1.575 1.559 1.575 431,750 1.5685 0.53%
2017-02-13 0 1.880 1.880 1.890 1.850 1.900 872,000 1,634,180 1.8741 1.559 1.559 1.567 1.534 1.575 1,051,637 1.5539 0.53%
2017-02-10 0 1.870 1.860 1.870 1.860 1.910 2,162,000 4,089,500 1.8915 1.551 1.542 1.551 1.542 1.584 2,607,384 1.5684 -4.10%
2017-02-09 0 1.950 1.950 1.970 1.950 1.980 684,000 1,343,360 1.9640 1.617 1.617 1.633 1.617 1.642 824,908 1.6285 -0.51%
2017-02-08 0 1.960 1.950 1.960 1.920 1.970 1,780,000 3,475,660 1.9526 1.625 1.617 1.625 1.592 1.633 2,146,690 1.6191 1.03%
2017-02-07 0 1.940 1.940 1.950 1.890 1.950 1,678,000 3,243,960 1.9332 1.609 1.609 1.617 1.567 1.617 2,023,678 1.6030 2.65%
2017-02-06 0 1.890 1.890 1.900 1.860 1.900 270,000 510,240 1.8898 1.567 1.567 1.575 1.542 1.575 325,622 1.5670 -0.53%
2017-02-03 0 1.900 1.890 1.900 1.880 1.900 603,532 1,141,723 1.8917 1.575 1.567 1.575 1.559 1.575 727,863 1.5686 1.60%
2017-02-02 0 1.870 1.870 1.880 1.870 1.890 80,442 150,766 1.8742 1.551 1.551 1.559 1.551 1.567 97,014 1.5541 -1.58%
2017-02-01 0 1.900 1.880 1.890 1.850 1.910 232,000 439,180 1.8930 1.575 1.559 1.567 1.534 1.584 279,793 1.5697 2.70%
2017-01-27 0 1.850 1.850 1.870 1.840 1.840 82,000 150,880 1.8400 1.534 1.534 1.551 1.526 1.526 98,892 1.5257 0.00%
2017-01-26 0 1.850 1.850 1.860 1.810 1.860 256,000 469,260 1.8330 1.534 1.534 1.542 1.501 1.542 308,737 1.5199 -0.54%
2017-01-25 0 1.860 1.860 1.880 1.840 1.880 198,000 367,380 1.8555 1.542 1.542 1.559 1.526 1.559 238,789 1.5385 -1.59%
2017-01-24 0 1.890 1.880 1.890 1.870 1.900 434,000 817,760 1.8842 1.567 1.559 1.567 1.551 1.575 523,407 1.5624 0.53%
2017-01-23 0 1.880 1.880 1.900 1.820 1.900 508,000 955,960 1.8818 1.559 1.559 1.575 1.509 1.575 612,651 1.5604 0.00%
2017-01-20 0 1.880 1.850 1.880 1.850 1.880 240,000 446,380 1.8599 1.559 1.534 1.559 1.534 1.559 289,441 1.5422 1.08%
2017-01-19 0 1.860 1.850 1.860 1.850 1.860 8,000 14,860 1.8575 1.542 1.534 1.542 1.534 1.542 9,648 1.5402 0.54%
2017-01-18 0 1.850 1.850 1.870 1.830 1.870 160,000 296,260 1.8516 1.534 1.534 1.551 1.517 1.551 192,961 1.5353 -1.07%
2017-01-17 0 1.870 1.850 1.870 1.840 1.870 138,000 257,020 1.8625 1.551 1.534 1.551 1.526 1.551 166,429 1.5443 1.63%
2017-01-16 0 1.840 1.840 1.850 1.820 1.840 142,000 260,380 1.8337 1.526 1.526 1.534 1.509 1.526 171,253 1.5204 0.00%
2017-01-13 0 1.840 1.840 1.860 1.800 1.840 752,000 1,361,140 1.8100 1.526 1.526 1.542 1.493 1.526 906,916 1.5008 -0.54%
2017-01-12 0 1.850 1.850 1.870 1.820 1.870 204,000 376,580 1.8460 1.534 1.534 1.551 1.509 1.551 246,025 1.5307 -1.60%
2017-01-11 0 1.880 1.880 1.900 1.850 1.880 398,000 743,560 1.8682 1.559 1.559 1.575 1.534 1.559 479,990 1.5491 0.53%
2017-01-10 0 1.870 1.870 1.890 1.860 1.900 364,000 685,040 1.8820 1.551 1.551 1.567 1.542 1.575 438,986 1.5605 -1.58%
2017-01-09 0 1.900 1.880 1.910 1.890 1.920 218,000 415,800 1.9073 1.575 1.559 1.584 1.567 1.592 262,909 1.5815 0.53%
2017-01-06 0 1.890 1.890 1.900 1.890 1.950 306,000 586,480 1.9166 1.567 1.567 1.575 1.567 1.617 369,038 1.5892 -2.07%
2017-01-05 0 1.930 1.920 1.930 1.880 1.940 836,000 1,607,820 1.9232 1.600 1.592 1.600 1.559 1.609 1,008,221 1.5947 2.66%
2017-01-04 0 1.880 1.870 1.880 1.860 1.880 180,000 337,860 1.8770 1.559 1.551 1.559 1.542 1.559 217,081 1.5564 1.62%
2017-01-03 0 1.850 1.850 1.870 1.850 1.900 374,000 704,460 1.8836 1.534 1.534 1.551 1.534 1.575 451,046 1.5618 -1.07%
2016-12-30 0 1.870 1.860 1.870 1.830 1.940 1,142,000 2,148,220 1.8811 1.551 1.542 1.551 1.517 1.609 1,377,259 1.5598 3.89%
2016-12-29 0 1.800 1.800 1.880 1.800 1.910 815,000 1,507,490 1.8497 1.493 1.493 1.559 1.493 1.584 982,895 1.5337 0.56%
2016-12-28 0 1.790 1.790 1.800 1.730 1.900 738,980 1,346,735 1.8224 1.484 1.484 1.493 1.434 1.575 891,214 1.5111 4.07%
2016-12-23 0 1.720 1.720 1.750 1.710 1.760 402,000 693,940 1.7262 1.426 1.426 1.451 1.418 1.459 484,814 1.4314 0.58%
2016-12-22 0 1.710 1.710 1.730 1.710 1.720 246,000 421,320 1.7127 1.418 1.418 1.434 1.418 1.426 296,677 1.4201 -1.72%
2016-12-21 0 1.740 1.740 1.760 1.730 1.750 392,000 681,880 1.7395 1.443 1.443 1.459 1.434 1.451 472,754 1.4424 -0.57%
2016-12-20 0 1.750 1.750 1.760 1.730 1.760 66,000 115,000 1.7424 1.451 1.451 1.459 1.434 1.459 79,596 1.4448 0.00%
2016-12-19 0 1.750 1.740 1.780 1.730 1.820 922,000 1,627,960 1.7657 1.451 1.443 1.476 1.434 1.509 1,111,937 1.4641 1.16%
2016-12-16 0 1.730 1.720 1.750 1.700 1.730 26,000 44,580 1.7146 1.434 1.426 1.451 1.410 1.434 31,356 1.4217 1.76%
2016-12-15 0 1.700 1.700 1.730 1.680 1.830 1,298,000 2,259,160 1.7405 1.410 1.410 1.434 1.393 1.517 1,565,395 1.4432 -2.30%
2016-12-14 0 1.740 1.740 1.770 1.720 1.790 1,124,000 1,953,420 1.7379 1.443 1.443 1.468 1.426 1.484 1,355,550 1.4411 -1.14%
2016-12-13 0 1.760 1.750 1.780 1.760 1.790 434,000 769,040 1.7720 1.459 1.451 1.476 1.459 1.484 523,407 1.4693 0.00%
2016-12-12 0 1.760 1.760 1.780 1.750 1.830 614,000 1,106,700 1.8024 1.459 1.459 1.476 1.451 1.517 740,488 1.4946 -2.76%
2016-12-09 0 1.810 1.800 1.820 1.800 1.810 52,000 93,820 1.8042 1.501 1.493 1.509 1.493 1.501 62,712 1.4960 0.00%
2016-12-08 0 1.810 1.800 1.810 1.800 1.820 176,000 318,960 1.8123 1.501 1.493 1.501 1.493 1.509 212,257 1.5027 1.12%
2016-12-07 0 1.790 1.790 1.800 1.790 1.820 380,000 684,080 1.8002 1.484 1.484 1.493 1.484 1.509 458,282 1.4927 -1.65%
2016-12-06 0 1.820 1.810 1.850 1.800 1.820 500,000 904,100 1.8082 1.509 1.501 1.534 1.493 1.509 603,003 1.4993 0.55%
2016-12-05 0 1.810 1.810 1.820 1.800 1.810 287,978 519,481 1.8039 1.501 1.501 1.509 1.493 1.501 347,303 1.4958 -1.09%
2016-12-02 0 1.830 1.800 1.840 1.800 1.850 510,000 929,580 1.8227 1.517 1.493 1.526 1.493 1.534 615,063 1.5114 1.10%
2016-12-01 0 1.810 1.810 1.840 1.800 1.810 414,000 747,100 1.8046 1.501 1.501 1.526 1.493 1.501 499,286 1.4963 0.00%
2016-11-30 0 1.810 1.810 1.820 1.800 1.820 562,000 1,020,460 1.8158 1.501 1.501 1.509 1.493 1.509 677,775 1.5056 -0.55%
2016-11-29 0 1.820 1.820 1.850 1.810 1.850 418,000 758,680 1.8150 1.509 1.509 1.534 1.501 1.534 504,110 1.5050 0.55%
2016-11-28 0 1.810 1.810 1.820 1.800 1.840 892,000 1,612,300 1.8075 1.501 1.501 1.509 1.493 1.526 1,075,757 1.4988 -1.63%
2016-11-25 0 1.840 1.820 1.840 1.810 1.840 134,000 245,160 1.8296 1.526 1.509 1.526 1.501 1.526 161,605 1.5170 0.55%
2016-11-24 0 1.830 1.820 1.830 1.800 1.840 660,000 1,195,840 1.8119 1.517 1.509 1.517 1.493 1.526 795,964 1.5024 -0.54%
2016-11-23 0 1.840 1.840 1.850 1.830 1.840 224,000 411,200 1.8357 1.526 1.526 1.534 1.517 1.526 270,145 1.5221 0.00%
2016-11-22 0 1.840 1.830 1.850 1.830 1.840 446,000 817,240 1.8324 1.526 1.517 1.534 1.517 1.526 537,879 1.5194 1.10%
2016-11-21 0 1.820 1.820 1.890 1.810 1.830 52,000 94,500 1.8173 1.509 1.509 1.567 1.501 1.517 62,712 1.5069 -1.62%
2016-11-18 0 1.850 1.840 1.870 1.820 1.860 320,000 589,680 1.8428 1.534 1.526 1.551 1.509 1.542 385,922 1.5280 -0.54%
2016-11-17 0 1.860 1.860 1.880 1.830 1.940 1,504,000 2,819,740 1.8748 1.542 1.542 1.559 1.517 1.609 1,813,833 1.5546 2.20%
2016-11-16 0 1.820 1.800 1.820 1.800 1.820 400,000 725,020 1.8126 1.509 1.493 1.509 1.493 1.509 482,402 1.5029 0.55%
2016-11-15 0 1.810 1.800 1.810 1.800 1.830 204,000 371,260 1.8199 1.501 1.493 1.501 1.493 1.517 246,025 1.5090 0.56%
2016-11-14 0 1.800 1.800 1.840 1.780 1.810 1,398,000 2,514,320 1.7985 1.493 1.493 1.526 1.476 1.501 1,685,996 1.4913 -2.70%
2016-11-11 0 1.850 1.840 1.850 1.810 1.850 1,202,000 2,204,980 1.8344 1.534 1.526 1.534 1.501 1.534 1,449,619 1.5211 -1.07%
2016-11-10 0 1.870 1.870 1.880 1.810 1.920 1,788,000 3,315,660 1.8544 1.551 1.551 1.559 1.501 1.592 2,156,338 1.5376 -3.11%
2016-11-09 0 1.930 1.920 1.930 1.860 2.020 6,388,010 12,411,478 1.9429 1.600 1.592 1.600 1.542 1.675 7,703,977 1.6110 3.21%
2016-11-08 0 1.870 1.870 1.880 1.850 1.880 312,000 580,120 1.8594 1.551 1.551 1.559 1.534 1.559 376,274 1.5417 -0.53%
2016-11-07 0 1.880 1.880 1.920 1.880 1.930 810,000 1,539,500 1.9006 1.559 1.559 1.592 1.559 1.600 976,865 1.5760 -3.59%
2016-11-04 0 1.950 1.940 1.950 1.900 1.950 640,000 1,230,600 1.9228 1.617 1.609 1.617 1.575 1.617 771,844 1.5944 0.52%
2016-11-03 0 1.940 1.940 1.950 1.930 2.030 1,084,000 2,147,980 1.9815 1.609 1.609 1.617 1.600 1.683 1,307,310 1.6431 -2.51%
2016-11-02 0 1.990 1.980 1.990 1.940 2.000 2,244,010 4,445,399 1.9810 1.650 1.642 1.650 1.609 1.658 2,706,289 1.6426 2.58%
2016-11-01 0 1.940 1.930 1.940 1.900 1.940 364,000 701,880 1.9282 1.609 1.600 1.609 1.575 1.609 438,986 1.5989 0.52%
2016-10-31 0 1.930 1.930 1.940 1.930 1.960 576,000 1,121,180 1.9465 1.600 1.600 1.609 1.600 1.625 694,659 1.6140 -1.03%
2016-10-28 0 1.950 1.940 1.950 1.940 1.980 352,000 690,020 1.9603 1.617 1.609 1.617 1.609 1.642 424,514 1.6254 -1.02%
2016-10-27 0 1.970 1.960 1.970 1.950 1.970 1,418,000 2,784,980 1.9640 1.633 1.625 1.633 1.617 1.633 1,710,116 1.6285 1.55%
2016-10-26 0 1.940 1.940 1.960 1.940 1.960 498,000 974,200 1.9562 1.609 1.609 1.625 1.609 1.625 600,591 1.6221 0.00%
2016-10-25 0 1.940 1.940 1.970 1.930 1.970 446,000 865,280 1.9401 1.609 1.609 1.633 1.600 1.633 537,879 1.6087 -1.52%
2016-10-24 0 1.970 1.950 1.970 1.950 2.000 2,792,000 5,517,740 1.9763 1.633 1.617 1.633 1.617 1.658 3,367,168 1.6387 0.00%
2016-10-20 0 1.970 1.950 1.980 1.900 2.000 2,002,000 3,910,360 1.9532 1.633 1.617 1.642 1.575 1.658 2,414,424 1.6196 3.68%
2016-10-19 0 1.900 1.900 1.910 1.830 1.920 2,384,000 4,505,680 1.8900 1.575 1.575 1.584 1.517 1.592 2,875,118 1.5671 5.56%
2016-10-18 0 1.800 1.780 1.800 1.730 1.800 516,000 921,760 1.7864 1.493 1.476 1.493 1.434 1.493 622,299 1.4812 4.05%
2016-10-17 0 1.730 1.730 1.760 1.700 1.760 724,000 1,253,080 1.7308 1.434 1.434 1.459 1.410 1.459 873,148 1.4351 0.00%
2016-10-14 0 1.730 1.730 1.740 1.730 1.740 192,000 333,320 1.7360 1.434 1.434 1.443 1.434 1.443 231,553 1.4395 0.00%
2016-10-13 0 1.730 1.730 1.750 1.730 1.770 140,000 243,640 1.7403 1.434 1.434 1.451 1.434 1.468 168,841 1.4430 0.00%
2016-10-12 0 1.730 1.730 1.740 1.730 1.750 146,000 253,200 1.7342 1.434 1.434 1.443 1.434 1.451 176,077 1.4380 -1.14%
2016-10-11 0 1.750 1.750 1.770 1.740 1.760 458,000 804,840 1.7573 1.451 1.451 1.468 1.443 1.459 552,351 1.4571 1.16%
2016-10-07 0 1.730 1.720 1.750 1.720 1.750 482,000 833,320 1.7289 1.434 1.426 1.451 1.426 1.451 581,295 1.4336 0.58%
2016-10-06 0 1.720 1.720 1.750 1.720 1.770 356,000 619,980 1.7415 1.426 1.426 1.451 1.426 1.468 429,338 1.4440 -1.71%
2016-10-05 0 1.750 1.750 1.760 1.720 1.780 816,000 1,432,020 1.7549 1.451 1.451 1.459 1.426 1.476 984,101 1.4552 -3.85%
2016-10-04 0 1.820 1.810 1.830 1.810 1.830 300,000 547,840 1.8261 1.509 1.501 1.517 1.501 1.517 361,802 1.5142 -1.09%
2016-10-03 0 1.840 1.840 1.860 1.840 1.850 88,000 162,380 1.8452 1.526 1.526 1.542 1.526 1.534 106,129 1.5300 0.00%
2016-09-30 0 1.840 1.850 1.870 1.780 1.880 1,032,000 1,902,040 1.8431 1.526 1.534 1.551 1.476 1.559 1,244,598 1.5282 3.95%
2016-09-29 0 1.770 1.770 1.780 1.740 1.830 820,000 1,463,600 1.7849 1.468 1.468 1.476 1.443 1.517 988,925 1.4800 -1.12%
2016-09-28 0 1.790 1.790 1.800 1.790 1.840 430,000 778,580 1.8107 1.484 1.484 1.493 1.484 1.526 518,582 1.5014 -1.65%
2016-09-27 0 1.820 1.820 1.850 1.820 1.880 402,000 745,300 1.8540 1.509 1.509 1.534 1.509 1.559 484,814 1.5373 -1.09%
2016-09-26 0 1.840 1.820 1.840 1.730 1.900 3,090,000 5,688,180 1.8408 1.526 1.509 1.526 1.434 1.575 3,726,558 1.5264 5.75%
2016-09-23 0 1.740 1.740 1.800 1.740 1.800 160,000 282,580 1.7661 1.443 1.443 1.493 1.443 1.493 192,961 1.4644 -2.25%
2016-09-22 0 1.780 1.770 1.790 1.760 1.810 576,000 1,028,220 1.7851 1.476 1.468 1.484 1.459 1.501 694,659 1.4802 1.71%
2016-09-21 0 1.750 1.740 1.750 1.730 1.750 114,000 197,840 1.7354 1.451 1.443 1.451 1.434 1.451 137,485 1.4390 1.16%
2016-09-20 0 1.730 1.730 1.740 1.720 1.750 214,000 372,040 1.7385 1.434 1.434 1.443 1.426 1.451 258,085 1.4415 0.00%
2016-09-19 0 1.730 1.730 1.750 1.720 1.750 362,000 626,260 1.7300 1.434 1.434 1.451 1.426 1.451 436,574 1.4345 0.00%
2016-09-15 0 1.730 1.730 1.740 1.700 1.730 116,000 198,960 1.7152 1.434 1.434 1.443 1.410 1.434 139,897 1.4222 1.17%
2016-09-14 0 1.710 1.710 1.750 1.710 1.720 290,000 497,380 1.7151 1.418 1.418 1.451 1.418 1.426 349,742 1.4221 -0.58%
2016-09-13 0 1.720 1.710 1.720 1.710 1.740 322,000 554,320 1.7215 1.426 1.418 1.426 1.418 1.443 388,334 1.4274 -0.58%
2016-09-12 0 1.730 1.730 1.750 1.720 1.760 354,000 614,980 1.7372 1.434 1.434 1.451 1.426 1.459 426,926 1.4405 -3.35%
2016-09-09 0 1.790 1.790 1.800 1.750 1.810 558,000 997,060 1.7868 1.484 1.484 1.493 1.451 1.501 672,951 1.4816 0.56%
2016-09-08 0 1.780 1.780 1.800 1.750 1.840 660,000 1,180,660 1.7889 1.476 1.476 1.493 1.451 1.526 795,964 1.4833 -2.73%
2016-09-07 0 1.830 1.820 1.830 1.790 1.890 2,900,000 5,372,160 1.8525 1.517 1.509 1.517 1.484 1.567 3,497,417 1.5360 3.39%
2016-09-06 0 1.770 1.760 1.770 1.750 1.780 422,000 744,180 1.7635 1.468 1.459 1.468 1.451 1.476 508,934 1.4622 -0.56%
2016-09-05 0 1.780 1.770 1.780 1.740 1.780 366,000 646,560 1.7666 1.476 1.468 1.476 1.443 1.476 441,398 1.4648 2.89%
2016-09-02 0 1.730 1.720 1.760 1.730 1.790 672,000 1,181,020 1.7575 1.434 1.426 1.459 1.434 1.484 810,436 1.4573 0.58%
2016-09-01 0 1.720 1.710 1.720 1.700 1.720 272,000 464,520 1.7078 1.426 1.418 1.426 1.410 1.426 328,034 1.4161 0.58%
2016-08-31 0 1.710 1.710 1.720 1.710 1.740 212,000 364,940 1.7214 1.418 1.418 1.426 1.418 1.443 255,673 1.4274 -1.72%
2016-08-30 0 1.740 1.740 1.750 1.710 1.760 444,000 765,660 1.7245 1.443 1.443 1.451 1.418 1.459 535,467 1.4299 0.58%
2016-08-29 0 1.730 1.730 1.740 1.700 1.770 386,000 664,540 1.7216 1.434 1.434 1.443 1.410 1.468 465,518 1.4275 -2.26%
2016-08-26 0 1.770 1.750 1.770 1.690 1.770 498,000 862,840 1.7326 1.468 1.451 1.468 1.401 1.468 600,591 1.4367 2.91%
2016-08-25 0 1.720 1.720 1.730 1.680 1.750 1,192,000 2,036,220 1.7082 1.426 1.426 1.434 1.393 1.451 1,437,559 1.4164 -3.91%
2016-08-24 0 1.790 1.780 1.800 1.770 1.840 236,000 420,860 1.7833 1.484 1.476 1.493 1.468 1.526 284,617 1.4787 -2.19%
2016-08-23 0 1.830 1.800 1.840 1.780 1.830 324,000 586,760 1.8110 1.517 1.493 1.526 1.476 1.517 390,746 1.5016 1.67%
2016-08-22 0 1.800 1.800 1.830 1.790 1.890 2,026,000 3,696,340 1.8245 1.493 1.493 1.517 1.484 1.567 2,443,368 1.5128 -4.76%
2016-08-19 0 1.890 1.890 1.900 1.890 1.900 174,000 330,060 1.8969 1.567 1.567 1.575 1.567 1.575 209,845 1.5729 -0.53%
2016-08-18 0 1.900 1.900 1.910 1.900 1.930 326,000 625,500 1.9187 1.575 1.575 1.584 1.575 1.600 393,158 1.5910 0.00%
2016-08-17 0 1.900 1.900 1.910 1.890 1.930 1,980,000 3,779,920 1.9091 1.575 1.575 1.584 1.567 1.600 2,387,891 1.5830 -1.55%
2016-08-16 0 1.930 1.930 1.950 1.910 1.950 586,000 1,132,820 1.9331 1.600 1.600 1.617 1.584 1.617 706,719 1.6029 0.00%
2016-08-15 0 1.930 1.930 1.950 1.900 1.940 474,000 912,920 1.9260 1.600 1.600 1.617 1.575 1.609 571,647 1.5970 0.00%
2016-08-12 0 1.930 1.930 1.950 1.890 1.970 2,142,000 4,130,420 1.9283 1.600 1.600 1.617 1.567 1.633 2,583,264 1.5989 -2.03%
2016-08-11 0 1.970 1.970 1.980 1.950 1.980 504,000 990,840 1.9660 1.633 1.633 1.642 1.617 1.642 607,827 1.6301 -1.50%
2016-08-10 0 2.000 2.000 2.010 1.990 2.010 868,000 1,737,880 2.0022 1.658 1.658 1.667 1.650 1.667 1,046,813 1.6602 0.50%
2016-08-09 0 1.990 1.960 1.990 1.960 1.990 196,000 387,120 1.9751 1.650 1.625 1.650 1.625 1.650 236,377 1.6377 2.05%
2016-08-08 0 1.950 1.950 1.970 1.950 2.010 1,760,000 3,463,740 1.9680 1.617 1.617 1.633 1.617 1.667 2,122,570 1.6319 -3.94%
2016-08-05 0 2.030 2.030 2.040 1.920 2.040 466,000 937,440 2.0117 1.683 1.683 1.692 1.592 1.692 561,999 1.6680 2.01%
2016-08-04 0 1.990 1.990 2.000 1.970 2.040 1,228,000 2,446,460 1.9922 1.650 1.650 1.658 1.633 1.692 1,480,975 1.6519 -2.45%
2016-08-03 0 2.040 2.040 2.050 2.040 2.080 1,268,000 2,618,120 2.0648 1.692 1.692 1.700 1.692 1.725 1,529,215 1.7121 0.99%
2016-08-01 0 2.020 2.010 2.020 1.990 2.080 1,346,000 2,760,220 2.0507 1.675 1.667 1.675 1.650 1.725 1,623,284 1.7004 2.54%
2016-07-29 0 1.970 1.970 1.990 1.970 2.040 676,000 1,353,760 2.0026 1.633 1.633 1.650 1.633 1.692 815,260 1.6605 -3.90%
2016-07-28 0 2.050 2.040 2.050 2.020 2.090 1,864,000 3,821,860 2.0504 1.700 1.692 1.700 1.675 1.733 2,247,995 1.7001 3.02%
2016-07-27 0 1.990 1.970 2.000 1.950 2.050 848,000 1,681,340 1.9827 1.650 1.633 1.658 1.617 1.700 1,022,693 1.6440 0.51%
2016-07-26 0 1.980 1.980 2.010 1.960 2.000 821,000 1,631,400 1.9871 1.642 1.642 1.667 1.625 1.658 990,131 1.6477 -1.00%
2016-07-25 0 2.000 2.000 2.010 1.930 2.010 538,000 1,069,380 1.9877 1.658 1.658 1.667 1.600 1.667 648,831 1.6482 -0.99%
2016-07-22 0 2.020 2.010 2.020 1.990 2.090 2,044,000 4,160,980 2.0357 1.675 1.667 1.675 1.650 1.733 2,465,076 1.6880 -1.94%
2016-07-21 0 2.060 2.030 2.060 1.860 2.070 4,458,000 8,831,080 1.9810 1.708 1.683 1.708 1.542 1.716 5,376,374 1.6426 8.42%
2016-07-20 0 1.900 1.900 1.910 1.850 1.940 1,574,000 2,974,740 1.8899 1.575 1.575 1.584 1.534 1.609 1,898,253 1.5671 1.06%
2016-07-19 0 1.880 1.870 1.890 1.860 1.920 616,000 1,159,860 1.8829 1.559 1.551 1.567 1.542 1.592 742,900 1.5613 0.53%
2016-07-18 0 1.870 1.860 1.870 1.850 1.900 1,268,000 2,372,560 1.8711 1.551 1.542 1.551 1.534 1.575 1,529,215 1.5515 -1.06%
2016-07-15 0 1.890 1.890 1.900 1.860 1.920 1,662,000 3,142,300 1.8907 1.567 1.567 1.575 1.542 1.592 2,004,382 1.5677 -1.56%
2016-07-14 0 1.920 1.920 1.930 1.910 2.020 3,090,000 6,082,180 1.9683 1.592 1.592 1.600 1.584 1.675 3,726,558 1.6321 -1.54%
2016-07-13 0 1.950 1.950 1.960 1.850 1.990 6,642,000 12,765,380 1.9219 1.617 1.617 1.625 1.534 1.650 8,010,290 1.5936 -3.47%
2016-07-12 0 2.020 2.020 2.040 1.980 2.080 5,412,000 10,901,580 2.0143 1.675 1.675 1.692 1.642 1.725 6,526,903 1.6703 -2.88%
2016-07-11 0 2.080 2.070 2.080 1.900 2.100 8,404,000 17,025,180 2.0258 1.725 1.716 1.725 1.575 1.741 10,135,273 1.6798 9.47%
2016-07-08 0 1.900 1.880 1.900 1.830 1.940 3,516,000 6,598,860 1.8768 1.575 1.559 1.575 1.517 1.609 4,240,316 1.5562 0.53%
2016-07-07 0 1.890 1.880 1.890 1.720 1.910 9,342,000 17,318,460 1.8538 1.567 1.559 1.567 1.426 1.584 11,266,506 1.5372 8.62%
2016-07-06 0 1.740 1.730 1.740 1.670 1.740 5,350,000 9,157,600 1.7117 1.443 1.434 1.443 1.385 1.443 6,452,131 1.4193 5.45%
2016-07-05 0 1.650 1.640 1.650 1.600 1.650 2,432,000 3,968,500 1.6318 1.368 1.360 1.368 1.327 1.368 2,933,006 1.3530 1.85%
2016-07-04 0 1.620 1.610 1.620 1.550 1.630 6,604,000 10,601,020 1.6052 1.343 1.335 1.343 1.285 1.352 7,964,462 1.3310 5.88%
2016-06-30 0 1.530 1.520 1.530 1.490 1.550 722,000 1,105,040 1.5305 1.269 1.260 1.269 1.235 1.285 870,736 1.2691 0.00%
2016-06-29 0 1.530 1.520 1.550 1.520 1.550 706,000 1,078,700 1.5279 1.269 1.260 1.285 1.260 1.285 851,440 1.2669 0.66%
2016-06-28 0 1.520 1.510 1.570 1.520 1.600 758,000 1,190,120 1.5701 1.260 1.252 1.302 1.260 1.327 914,152 1.3019 -3.80%
2016-06-27 0 1.580 1.560 1.580 1.540 1.580 1,514,000 2,370,580 1.5658 1.310 1.294 1.310 1.277 1.310 1,825,893 1.2983 5.33%
2016-06-24 0 1.500 1.510 1.530 1.490 1.590 3,062,000 4,752,140 1.5520 1.244 1.252 1.269 1.235 1.318 3,692,790 1.2869 2.04%
2016-06-23 0 1.470 1.470 1.510 1.450 1.480 284,000 415,780 1.4640 1.219 1.219 1.252 1.202 1.227 342,506 1.2139 -0.68%
2016-06-22 0 1.480 1.480 1.500 1.450 1.480 268,000 393,360 1.4678 1.227 1.227 1.244 1.202 1.227 323,210 1.2170 0.00%
2016-06-21 0 1.480 1.480 1.510 1.480 1.520 264,000 395,340 1.4975 1.227 1.227 1.252 1.227 1.260 318,386 1.2417 -2.63%
2016-06-20 0 1.520 1.500 1.520 1.490 1.520 536,000 804,400 1.5007 1.260 1.244 1.260 1.235 1.260 646,419 1.2444 0.66%
2016-06-17 0 1.510 1.500 1.520 1.500 1.580 822,000 1,262,600 1.5360 1.252 1.244 1.260 1.244 1.310 991,337 1.2736 -5.03%
2016-06-16 0 1.590 1.570 1.590 1.490 1.600 2,558,000 3,967,340 1.5510 1.318 1.302 1.318 1.235 1.327 3,084,963 1.2860 7.43%
2016-06-15 0 1.480 1.480 1.500 1.470 1.500 566,000 837,480 1.4796 1.227 1.227 1.244 1.219 1.244 682,599 1.2269 -0.67%
2016-06-14 0 1.490 1.490 1.510 1.460 1.520 626,000 936,560 1.4961 1.235 1.235 1.252 1.211 1.260 754,960 1.2405 1.36%
2016-06-13 0 1.470 1.470 1.500 1.470 1.520 468,000 700,240 1.4962 1.219 1.219 1.244 1.219 1.260 564,411 1.2407 -2.65%
2016-06-10 0 1.510 1.500 1.510 1.490 1.520 382,000 573,540 1.5014 1.252 1.244 1.252 1.235 1.260 460,694 1.2449 1.34%
2016-06-08 0 1.490 1.460 1.490 1.450 1.550 630,000 939,900 1.4919 1.235 1.211 1.235 1.202 1.285 759,784 1.2371 1.36%
2016-06-07 0 1.470 1.460 1.480 1.440 1.490 558,000 819,640 1.4689 1.219 1.211 1.227 1.194 1.235 672,951 1.2180 0.00%
2016-06-06 0 1.470 1.470 1.480 1.470 1.500 736,000 1,090,460 1.4816 1.219 1.219 1.227 1.219 1.244 887,620 1.2285 2.08%
2016-06-03 0 1.440 1.430 1.460 1.420 1.450 238,000 339,100 1.4248 1.194 1.186 1.211 1.177 1.202 287,029 1.1814 -2.04%
2016-06-02 0 1.470 1.450 1.490 1.410 1.500 1,268,000 1,860,860 1.4676 1.219 1.202 1.235 1.169 1.244 1,529,215 1.2169 2.80%
2016-06-01 0 1.430 1.420 1.460 1.430 1.480 39,992 57,608 1.4405 1.186 1.177 1.211 1.186 1.227 48,231 1.1944 -0.69%
2016-05-31 0 1.440 1.430 1.440 1.430 1.460 300,000 430,140 1.4338 1.194 1.186 1.194 1.186 1.211 361,802 1.1889 2.13%
2016-05-30 0 1.410 1.390 1.430 1.390 1.410 939,000 1,314,030 1.3994 1.169 1.153 1.186 1.153 1.169 1,132,439 1.1604 0.00%
2016-05-27 0 1.410 1.410 1.460 1.400 1.430 516,000 731,420 1.4175 1.169 1.169 1.211 1.161 1.186 622,299 1.1754 -2.08%
2016-05-26 0 1.440 1.440 1.480 1.420 1.500 2,230,000 3,214,540 1.4415 1.194 1.194 1.227 1.177 1.244 2,689,393 1.1953 -0.69%
2016-05-25 0 1.450 1.440 1.450 1.440 1.480 428,000 619,540 1.4475 1.202 1.194 1.202 1.194 1.227 516,170 1.2003 -2.03%
2016-05-24 0 1.480 1.470 1.480 1.470 1.500 322,000 479,780 1.4900 1.227 1.219 1.227 1.219 1.244 388,334 1.2355 -1.33%
2016-05-23 0 1.500 1.490 1.500 1.490 1.500 196,508 294,016 1.4962 1.244 1.235 1.244 1.235 1.244 236,990 1.2406 0.00%
2016-05-20 0 1.500 1.500 1.550 1.450 1.530 1,018,000 1,520,340 1.4935 1.244 1.244 1.285 1.202 1.269 1,227,714 1.2384 2.04%
2016-05-19 0 1.470 1.460 1.490 1.460 1.540 960,000 1,449,860 1.5103 1.219 1.211 1.235 1.211 1.277 1,157,766 1.2523 -4.55%
2016-05-18 0 1.540 1.540 1.560 1.530 1.570 428,000 658,260 1.5380 1.277 1.277 1.294 1.269 1.302 516,170 1.2753 -1.91%
2016-05-17 0 1.570 1.560 1.580 1.530 1.590 284,000 444,800 1.5662 1.302 1.294 1.310 1.269 1.318 342,506 1.2987 -0.63%
2016-05-16 0 1.580 1.600 1.610 1.510 1.600 372,708 579,303 1.5543 1.310 1.327 1.335 1.252 1.327 449,488 1.2888 2.60%
2016-05-13 0 1.540 1.530 1.540 1.520 1.560 333,594 514,811 1.5432 1.277 1.269 1.277 1.260 1.294 402,316 1.2796 0.00%
2016-05-12 0 1.540 1.540 1.570 1.530 1.560 264,000 404,640 1.5327 1.277 1.277 1.302 1.269 1.294 318,386 1.2709 0.65%
2016-05-11 0 1.530 1.530 1.560 1.530 1.570 282,000 437,980 1.5531 1.269 1.269 1.294 1.269 1.302 340,094 1.2878 -0.65%
2016-05-10 0 1.540 1.520 1.560 1.510 1.580 736,000 1,125,740 1.5295 1.277 1.260 1.294 1.252 1.310 887,620 1.2683 -3.75%
2016-05-09 0 1.600 1.600 1.630 1.600 1.660 3,022,000 4,956,440 1.6401 1.327 1.327 1.352 1.327 1.376 3,644,549 1.3600 0.00%
2016-05-06 0 1.600 1.590 1.600 1.600 1.650 525,398 850,938 1.6196 1.327 1.318 1.327 1.327 1.368 633,633 1.3430 0.00%
2016-05-05 0 1.600 1.590 1.630 1.600 1.620 860,000 1,380,200 1.6049 1.327 1.318 1.352 1.327 1.343 1,037,165 1.3307 -1.84%
2016-05-04 0 1.630 1.610 1.630 1.580 1.630 516,000 834,740 1.6177 1.352 1.335 1.352 1.310 1.352 622,299 1.3414 0.00%
2016-05-03 0 1.630 1.620 1.650 1.600 1.660 1,710,000 2,793,060 1.6334 1.352 1.343 1.368 1.327 1.376 2,062,270 1.3544 3.16%
2016-04-29 0 1.580 1.570 1.590 1.580 1.680 2,088,000 3,381,740 1.6196 1.310 1.302 1.318 1.310 1.393 2,518,140 1.3430 0.00%
2016-04-28 0 1.580 1.560 1.580 1.550 1.580 454,000 714,160 1.5730 1.310 1.294 1.310 1.285 1.310 547,527 1.3043 2.60%
2016-04-27 0 1.540 1.540 1.560 1.510 1.580 642,800 990,660 1.5412 1.277 1.277 1.294 1.252 1.310 775,221 1.2779 -2.53%
2016-04-26 0 1.580 1.570 1.580 1.550 1.600 1,172,000 1,858,400 1.5857 1.310 1.302 1.310 1.285 1.327 1,413,439 1.3148 0.00%
2016-04-25 0 1.580 1.570 1.580 1.530 1.580 432,000 676,560 1.5661 1.310 1.302 1.310 1.269 1.310 520,994 1.2986 0.64%
2016-04-22 0 1.570 1.560 1.570 1.560 1.580 568,000 890,540 1.5679 1.302 1.294 1.302 1.294 1.310 685,011 1.3000 -0.63%
2016-04-21 0 1.580 1.570 1.580 1.530 1.580 1,684,000 2,640,980 1.5683 1.310 1.302 1.310 1.269 1.310 2,030,914 1.3004 2.60%
2016-04-20 0 1.540 1.530 1.550 1.510 1.570 1,750,000 2,683,680 1.5335 1.277 1.269 1.285 1.252 1.302 2,110,510 1.2716 -0.65%
2016-04-19 0 1.550 1.540 1.550 1.510 1.550 776,000 1,194,000 1.5387 1.285 1.277 1.285 1.252 1.285 935,860 1.2758 1.97%
2016-04-18 0 1.520 1.520 1.550 1.500 1.550 278,000 423,520 1.5235 1.260 1.260 1.285 1.244 1.285 335,270 1.2632 1.33%
2016-04-15 0 1.500 1.510 1.530 1.500 1.530 316,000 479,500 1.5174 1.244 1.252 1.269 1.244 1.269 381,098 1.2582 -3.23%
2016-04-14 0 1.550 1.490 1.560 1.490 1.560 1,020,000 1,564,580 1.5339 1.285 1.235 1.294 1.235 1.294 1,230,126 1.2719 0.00%
2016-04-13 0 1.550 1.550 1.560 1.530 1.550 880,000 1,360,240 1.5457 1.285 1.285 1.294 1.269 1.285 1,061,285 1.2817 1.97%
2016-04-12 0 1.520 1.520 1.540 1.510 1.530 398,000 607,020 1.5252 1.260 1.260 1.277 1.252 1.269 479,990 1.2647 0.66%
2016-04-11 0 1.510 1.500 1.530 1.460 1.510 454,000 678,060 1.4935 1.252 1.244 1.269 1.211 1.252 547,527 1.2384 3.42%
2016-04-08 0 1.460 1.450 1.460 1.450 1.490 588,000 859,340 1.4615 1.211 1.202 1.211 1.202 1.235 709,131 1.2118 0.00%
2016-04-07 0 1.460 1.460 1.470 1.460 1.490 338,000 500,000 1.4793 1.211 1.211 1.219 1.211 1.235 407,630 1.2266 0.69%
2016-04-06 0 1.450 1.450 1.470 1.450 1.490 1,538,000 2,248,860 1.4622 1.202 1.202 1.219 1.202 1.235 1,854,837 1.2124 -2.68%
2016-04-05 0 1.490 1.480 1.500 1.470 1.500 1,950,000 2,899,360 1.4869 1.235 1.227 1.244 1.219 1.244 2,351,711 1.2329 -0.67%
2016-04-01 0 1.500 1.500 1.510 1.480 1.510 84,000 125,600 1.4952 1.244 1.244 1.252 1.227 1.252 101,304 1.2398 0.00%
2016-03-31 0 1.500 1.500 1.510 1.480 1.510 1,022,000 1,530,900 1.4979 1.244 1.244 1.252 1.227 1.252 1,232,538 1.2421 -0.66%
2016-03-30 0 1.510 1.510 1.520 1.480 1.520 1,374,000 2,063,220 1.5016 1.252 1.252 1.260 1.227 1.260 1,657,052 1.2451 4.14%
2016-03-29 0 1.450 1.450 1.460 1.420 1.500 962,000 1,407,020 1.4626 1.202 1.202 1.211 1.177 1.244 1,160,178 1.2128 -3.33%
2016-03-24 0 1.500 1.500 1.520 1.480 1.540 836,000 1,256,800 1.5033 1.244 1.244 1.260 1.227 1.277 1,008,221 1.2466 -3.23%
2016-03-23 0 1.550 1.540 1.550 1.510 1.560 394,000 604,880 1.5352 1.285 1.277 1.285 1.252 1.294 475,166 1.2730 -1.27%
2016-03-22 0 1.570 1.550 1.570 1.530 1.570 428,000 662,660 1.5483 1.302 1.285 1.302 1.269 1.302 516,170 1.2838 2.61%
2016-03-21 0 1.530 1.530 1.560 1.530 1.590 840,000 1,311,260 1.5610 1.269 1.269 1.294 1.269 1.318 1,013,045 1.2944 -0.65%
2016-03-18 0 1.540 1.530 1.560 1.500 1.580 1,642,000 2,532,540 1.5424 1.277 1.269 1.294 1.244 1.310 1,980,261 1.2789 0.00%
2016-03-17 0 1.540 1.540 1.550 1.530 1.620 1,328,000 2,073,460 1.5613 1.277 1.277 1.285 1.269 1.343 1,601,576 1.2946 -0.65%
2016-03-16 0 1.550 1.540 1.590 1.530 1.550 228,000 350,680 1.5381 1.285 1.277 1.318 1.269 1.285 274,969 1.2753 1.97%
2016-03-15 0 1.520 1.520 1.550 1.500 1.570 592,000 908,380 1.5344 1.260 1.260 1.285 1.244 1.302 713,955 1.2723 -1.94%
2016-03-14 0 1.550 1.550 1.560 1.530 1.600 948,000 1,478,800 1.5599 1.285 1.285 1.294 1.269 1.327 1,143,293 1.2935 -1.90%
2016-03-11 0 1.580 1.570 1.580 1.550 1.620 2,682,000 4,234,660 1.5789 1.310 1.302 1.310 1.285 1.343 3,234,507 1.3092 3.95%
2016-03-10 0 1.520 1.520 1.530 1.510 1.600 1,408,000 2,196,040 1.5597 1.260 1.260 1.269 1.252 1.327 1,698,056 1.2933 -5.00%
2016-03-09 0 1.600 1.590 1.600 1.570 1.620 1,488,000 2,370,080 1.5928 1.327 1.318 1.327 1.302 1.343 1,794,537 1.3207 -3.61%
2016-03-08 0 1.660 1.660 1.670 1.620 1.670 1,234,000 2,030,280 1.6453 1.376 1.376 1.385 1.343 1.385 1,488,211 1.3642 -0.60%
2016-03-07 0 1.670 1.640 1.670 1.620 1.720 2,106,000 3,485,440 1.6550 1.385 1.360 1.385 1.343 1.426 2,539,848 1.3723 -1.18%
2016-03-04 0 1.690 1.680 1.700 1.670 1.750 4,881,000 8,337,260 1.7081 1.401 1.393 1.410 1.385 1.451 5,886,514 1.4163 4.32%
2016-03-03 0 1.620 1.610 1.630 1.580 1.640 1,580,000 2,552,280 1.6154 1.343 1.335 1.352 1.310 1.360 1,905,489 1.3394 1.89%
2016-03-02 0 1.590 1.590 1.600 1.530 1.600 2,432,000 3,833,860 1.5764 1.318 1.318 1.327 1.269 1.327 2,933,006 1.3071 -0.62%
2016-03-01 0 1.600 1.590 1.600 1.510 1.680 6,096,000 9,784,320 1.6050 1.327 1.318 1.327 1.252 1.393 7,351,811 1.3309 8.84%
2016-02-29 0 1.470 1.470 1.500 1.460 1.510 662,000 981,480 1.4826 1.219 1.219 1.244 1.211 1.252 798,376 1.2293 -1.34%
2016-02-26 0 1.490 1.460 1.470 1.420 1.500 2,150,000 3,182,960 1.4804 1.235 1.211 1.219 1.177 1.244 2,592,912 1.2276 4.93%
2016-02-25 0 1.420 1.430 1.460 1.410 1.530 2,068,000 3,073,250 1.4861 1.177 1.186 1.211 1.169 1.269 2,494,020 1.2322 -5.33%
2016-02-24 0 1.500 1.500 1.510 1.500 1.550 1,186,000 1,801,420 1.5189 1.244 1.244 1.252 1.244 1.285 1,430,323 1.2594 -1.32%
2016-02-23 0 1.520 1.510 1.520 1.490 1.550 1,654,000 2,516,200 1.5213 1.260 1.252 1.260 1.235 1.285 1,994,734 1.2614 2.70%
2016-02-22 0 1.480 1.480 1.530 1.480 1.560 922,000 1,385,100 1.5023 1.227 1.227 1.269 1.227 1.294 1,111,937 1.2457 -3.27%
2016-02-19 0 1.530 1.520 1.530 1.520 1.580 3,698,000 5,730,140 1.5495 1.269 1.260 1.269 1.260 1.310 4,459,809 1.2848 2.68%
2016-02-18 0 1.490 1.480 1.510 1.470 1.530 1,206,000 1,801,120 1.4935 1.235 1.227 1.252 1.219 1.269 1,454,443 1.2384 -2.61%
2016-02-17 0 1.530 1.530 1.540 1.490 1.570 920,000 1,405,660 1.5279 1.269 1.269 1.277 1.235 1.302 1,109,525 1.2669 0.00%
2016-02-16 0 1.530 1.520 1.580 1.450 1.570 2,399,000 3,584,400 1.4941 1.269 1.260 1.310 1.202 1.302 2,893,208 1.2389 -0.65%
2016-02-15 0 1.540 1.540 1.550 1.540 1.620 1,762,000 2,768,920 1.5715 1.277 1.277 1.285 1.277 1.343 2,124,982 1.3030 -2.53%
2016-02-12 0 1.580 1.570 1.580 1.550 1.640 3,706,000 5,878,460 1.5862 1.310 1.302 1.310 1.285 1.360 4,469,457 1.3153 3.27%
2016-02-11 0 1.530 1.530 1.550 1.450 1.590 4,454,000 6,846,900 1.5372 1.269 1.269 1.285 1.202 1.318 5,371,550 1.2747 7.75%
2016-02-05 0 1.420 1.420 1.450 1.380 1.490 768,000 1,092,980 1.4232 1.177 1.177 1.202 1.144 1.235 926,212 1.1801 4.41%
2016-02-04 0 1.360 1.360 1.380 1.330 1.390 1,208,000 1,649,880 1.3658 1.128 1.128 1.144 1.103 1.153 1,456,855 1.1325 2.26%
2016-02-03 0 1.330 1.290 1.330 1.300 1.340 480,000 628,140 1.3086 1.103 1.070 1.103 1.078 1.111 578,883 1.0851 -1.48%
2016-02-02 0 1.350 1.330 1.370 1.310 1.380 292,000 396,900 1.3592 1.119 1.103 1.136 1.086 1.144 352,154 1.1271 0.00%
2016-02-01 0 1.350 1.330 1.380 1.330 1.380 304,000 411,260 1.3528 1.119 1.103 1.144 1.103 1.144 366,626 1.1217 -0.74%
2016-01-29 0 1.360 1.320 1.360 1.320 1.380 102,000 138,440 1.3573 1.128 1.095 1.128 1.095 1.144 123,013 1.1254 3.03%
2016-01-28 0 1.320 1.320 1.360 1.320 1.360 470,000 629,220 1.3388 1.095 1.095 1.128 1.095 1.128 566,823 1.1101 -2.94%
2016-01-27 0 1.360 1.340 1.360 1.340 1.390 188,000 257,260 1.3684 1.128 1.111 1.128 1.111 1.153 226,729 1.1347 3.03%
2016-01-26 0 1.320 1.310 1.360 1.310 1.350 192,000 254,040 1.3231 1.095 1.086 1.128 1.086 1.119 231,553 1.0971 -1.49%
2016-01-25 0 1.340 1.340 1.380 1.340 1.440 1,086,000 1,495,120 1.3767 1.111 1.111 1.144 1.111 1.194 1,309,722 1.1416 -1.47%
2016-01-22 0 1.360 1.350 1.370 1.320 1.380 496,000 670,480 1.3518 1.128 1.119 1.136 1.095 1.144 598,179 1.1209 1.49%
2016-01-21 0 1.340 1.310 1.350 1.310 1.450 1,290,000 1,750,280 1.3568 1.111 1.086 1.119 1.086 1.202 1,555,747 1.1250 -4.96%
2016-01-20 0 1.410 1.410 1.440 1.400 1.430 710,000 1,001,520 1.4106 1.169 1.169 1.194 1.161 1.186 856,264 1.1696 -7.84%
2016-01-19 0 1.530 1.420 1.530 1.400 1.530 424,000 609,560 1.4376 1.269 1.177 1.269 1.161 1.269 511,346 1.1921 6.99%
2016-01-18 0 1.430 1.420 1.460 1.430 1.480 516,000 745,040 1.4439 1.186 1.177 1.211 1.186 1.227 622,299 1.1972 -3.38%
2016-01-15 0 1.480 1.460 1.480 1.450 1.480 594,000 870,980 1.4663 1.227 1.211 1.227 1.202 1.227 716,367 1.2158 0.00%
2016-01-14 0 1.480 1.480 1.500 1.430 1.490 286,000 419,900 1.4682 1.227 1.227 1.244 1.186 1.235 344,918 1.2174 1.37%
2016-01-13 0 1.460 1.460 1.470 1.460 1.550 1,002,000 1,510,400 1.5074 1.211 1.211 1.219 1.211 1.285 1,208,418 1.2499 -0.68%
2016-01-12 0 1.470 1.430 1.500 1.430 1.530 1,028,000 1,504,600 1.4636 1.219 1.186 1.244 1.186 1.269 1,239,774 1.2136 -1.34%
2016-01-11 0 1.490 1.490 1.510 1.470 1.540 1,302,000 1,960,800 1.5060 1.235 1.235 1.252 1.219 1.277 1,570,220 1.2487 -5.10%
2016-01-08 0 1.570 1.570 1.590 1.510 1.650 1,994,000 3,183,840 1.5967 1.302 1.302 1.318 1.252 1.368 2,404,776 1.3240 4.67%
2016-01-07 0 1.500 1.500 1.520 1.430 1.640 2,740,000 4,180,840 1.5259 1.244 1.244 1.260 1.186 1.360 3,304,456 1.2652 -7.98%
2016-01-06 0 1.630 1.620 1.630 1.580 1.750 1,648,000 2,712,840 1.6461 1.352 1.343 1.352 1.310 1.451 1,987,498 1.3650 -1.81%
2016-01-05 0 1.660 1.650 1.680 1.500 1.680 2,270,000 3,616,160 1.5930 1.376 1.368 1.393 1.244 1.393 2,737,633 1.3209 12.93%
2016-01-04 0 1.470 1.470 1.500 1.450 1.520 428,000 636,180 1.4864 1.219 1.219 1.244 1.202 1.260 516,170 1.2325 -2.65%
2015-12-31 0 1.510 1.510 1.530 1.510 1.550 408,000 628,960 1.5416 1.252 1.252 1.269 1.252 1.285 492,050 1.2782 -0.66%
2015-12-30 0 1.520 1.520 1.540 1.500 1.550 380,000 579,120 1.5240 1.260 1.260 1.277 1.244 1.285 458,282 1.2637 1.33%
2015-12-29 0 1.500 1.500 1.520 1.500 1.560 1,486,000 2,291,680 1.5422 1.244 1.244 1.260 1.244 1.294 1,792,125 1.2788 0.00%
2015-12-28 0 1.500 1.490 1.520 1.480 1.580 966,000 1,475,700 1.5276 1.244 1.235 1.260 1.227 1.310 1,165,002 1.2667 -4.46%
2015-12-24 0 1.570 1.570 1.580 1.550 1.600 333,000 526,930 1.5824 1.302 1.302 1.310 1.285 1.327 401,600 1.3121 1.29%
2015-12-23 0 1.550 1.540 1.550 1.520 1.670 2,092,000 3,308,840 1.5817 1.285 1.277 1.285 1.260 1.385 2,522,964 1.3115 -3.13%
2015-12-22 0 1.600 1.580 1.620 1.350 1.670 7,510,000 11,706,140 1.5587 1.327 1.310 1.343 1.119 1.385 9,057,103 1.2925 18.52%
2015-12-21 0 1.350 1.330 1.350 1.290 1.370 1,079,494 1,436,637 1.3308 1.119 1.103 1.119 1.070 1.136 1,301,876 1.1035 0.75%
2015-12-18 0 1.340 1.320 1.360 1.300 1.380 1,078,000 1,442,940 1.3385 1.111 1.095 1.128 1.078 1.144 1,300,074 1.1099 -2.90%
2015-12-17 0 1.380 1.380 1.390 1.380 1.430 758,000 1,061,680 1.4006 1.144 1.144 1.153 1.144 1.186 914,152 1.1614 -2.82%
2015-12-16 0 1.420 1.420 1.430 1.390 1.500 2,228,000 3,190,620 1.4321 1.177 1.177 1.186 1.153 1.244 2,686,981 1.1874 2.16%
2015-12-15 0 1.390 1.390 1.400 1.390 1.470 722,000 1,024,040 1.4183 1.153 1.153 1.161 1.153 1.219 870,736 1.1761 -5.44%
2015-12-14 0 1.470 1.470 1.480 1.380 1.550 1,548,000 2,246,740 1.4514 1.219 1.219 1.227 1.144 1.285 1,866,897 1.2035 -0.68%
2015-12-11 0 1.480 1.480 1.500 1.440 1.740 4,820,000 7,276,420 1.5096 1.227 1.227 1.244 1.194 1.443 5,812,948 1.2518 -14.94%
2015-12-10 0 1.740 1.730 1.750 1.610 2.140 21,760,000 39,137,680 1.7986 1.443 1.434 1.451 1.335 1.774 26,242,686 1.4914 6.75%
2015-12-09 1 1.630 1.610 1.630 1.250 1.740 14,209,000 21,647,710 1.5235 1.352 1.335 1.352 1.036 1.443 17,136,136 1.2633 33.61%
2015-12-08 0 1.220 1.200 1.230 1.190 1.250 1,396,000 1,716,880 1.2299 1.012 0.995 1.020 0.987 1.036 1,683,584 1.0198 -3.94%
2015-12-07 0 1.270 1.260 1.280 1.130 1.280 3,450,000 4,181,060 1.2119 1.053 1.045 1.061 0.937 1.061 4,160,720 1.0049 11.40%
2015-12-04 0 1.140 1.120 1.150 1.080 1.170 1,390,000 1,562,680 1.1242 0.945 0.929 0.954 0.896 0.970 1,676,348 0.9322 -0.87%
2015-12-03 0 1.150 1.150 1.160 1.120 1.150 362,000 413,340 1.1418 0.954 0.954 0.962 0.929 0.954 436,574 0.9468 2.68%
2015-12-02 0 1.120 1.120 1.130 1.120 1.170 1,154,000 1,307,700 1.1332 0.929 0.929 0.937 0.929 0.970 1,391,731 0.9396 -2.61%
2015-12-01 0 1.150 1.130 1.150 1.140 1.160 204,000 234,900 1.1515 0.954 0.937 0.954 0.945 0.962 246,025 0.9548 3.60%
2015-11-30 0 1.110 1.110 1.130 1.100 1.190 1,258,000 1,438,100 1.1432 0.920 0.920 0.937 0.912 0.987 1,517,155 0.9479 -0.89%
2015-11-27 0 1.120 1.120 1.160 1.120 1.180 740,000 846,940 1.1445 0.929 0.929 0.962 0.929 0.978 892,444 0.9490 -5.08%
2015-11-26 0 1.180 1.180 1.200 1.160 1.200 412,000 486,980 1.1820 0.978 0.978 0.995 0.962 0.995 496,874 0.9801 -1.67%
2015-11-25 0 1.200 1.180 1.210 1.170 1.210 782,000 933,020 1.1931 0.995 0.978 1.003 0.970 1.003 943,097 0.9893 0.84%
2015-11-24 0 1.190 1.180 1.210 1.180 1.190 106,000 125,920 1.1879 0.987 0.978 1.003 0.978 0.987 127,837 0.9850 -0.83%
2015-11-23 0 1.200 1.200 1.230 1.190 1.210 638,000 759,500 1.1904 0.995 0.995 1.020 0.987 1.003 769,432 0.9871 -3.23%
2015-11-20 0 1.240 1.210 1.250 1.180 1.240 576,000 699,060 1.2136 1.028 1.003 1.036 0.978 1.028 694,659 1.0063 3.33%
2015-11-19 0 1.200 1.180 1.190 1.180 1.200 292,000 346,480 1.1866 0.995 0.978 0.987 0.978 0.995 352,154 0.9839 2.56%
2015-11-18 0 1.170 1.170 1.190 1.170 1.190 78,000 92,360 1.1841 0.970 0.970 0.987 0.970 0.987 94,068 0.9818 -1.68%
2015-11-17 0 1.190 1.190 1.200 1.190 1.230 1,174,000 1,412,880 1.2035 0.987 0.987 0.995 0.987 1.020 1,415,851 0.9979 -3.25%
2015-11-16 0 1.230 1.230 1.240 1.190 1.240 122,000 150,140 1.2307 1.020 1.020 1.028 0.987 1.028 147,133 1.0204 0.00%
2015-11-13 0 1.230 1.220 1.240 1.210 1.240 624,000 762,740 1.2223 1.020 1.012 1.028 1.003 1.028 752,548 1.0135 -1.60%
2015-11-12 0 1.250 1.230 1.260 1.230 1.260 518,000 642,300 1.2400 1.036 1.020 1.045 1.020 1.045 624,711 1.0282 -0.79%
2015-11-11 0 1.260 1.260 1.270 1.250 1.300 114,000 144,600 1.2684 1.045 1.045 1.053 1.036 1.078 137,485 1.0518 -0.79%
2015-11-10 0 1.270 1.250 1.270 1.250 1.270 278,000 348,300 1.2529 1.053 1.036 1.053 1.036 1.053 335,270 1.0389 1.60%
2015-11-09 0 1.250 1.250 1.270 1.250 1.270 280,000 355,560 1.2699 1.036 1.036 1.053 1.036 1.053 337,682 1.0529 -3.10%
2015-11-06 0 1.290 1.270 1.290 1.250 1.290 140,000 178,380 1.2741 1.070 1.053 1.070 1.036 1.070 168,841 1.0565 1.57%
2015-11-05 0 1.270 1.270 1.290 1.250 1.310 1,120,000 1,445,540 1.2907 1.053 1.053 1.070 1.036 1.086 1,350,726 1.0702 1.60%
2015-11-04 0 1.250 1.250 1.260 1.200 1.260 460,000 575,040 1.2501 1.036 1.036 1.045 0.995 1.045 554,763 1.0366 1.63%
2015-11-03 0 1.230 1.230 1.240 1.210 1.240 258,000 316,540 1.2269 1.020 1.020 1.028 1.003 1.028 311,149 1.0173 -0.81%
2015-11-02 0 1.240 1.230 1.250 1.220 1.250 180,000 222,900 1.2383 1.028 1.020 1.036 1.012 1.036 217,081 1.0268 -0.80%
2015-10-30 0 1.250 1.250 1.260 1.230 1.250 240,000 297,820 1.2409 1.036 1.036 1.045 1.020 1.036 289,441 1.0289 0.81%
2015-10-29 0 1.240 1.240 1.250 1.220 1.240 218,000 267,200 1.2257 1.028 1.028 1.036 1.012 1.028 262,909 1.0163 0.81%
2015-10-28 0 1.230 1.230 1.240 1.210 1.250 566,000 694,940 1.2278 1.020 1.020 1.028 1.003 1.036 682,599 1.0181 -0.81%
2015-10-27 0 1.240 1.220 1.240 1.220 1.260 1,712,000 2,117,420 1.2368 1.028 1.012 1.028 1.012 1.045 2,064,682 1.0255 2.48%
2015-10-26 0 1.210 1.210 1.270 1.210 1.320 598,000 751,460 1.2566 1.003 1.003 1.053 1.003 1.095 721,191 1.0420 -7.63%
2015-10-23 0 1.310 1.300 1.310 1.270 1.310 570,000 739,880 1.2980 1.086 1.078 1.086 1.053 1.086 687,423 1.0763 2.34%
2015-10-22 0 1.280 1.260 1.280 1.260 1.290 186,000 236,060 1.2691 1.061 1.045 1.061 1.045 1.070 224,317 1.0523 -1.54%
2015-10-20 0 1.300 1.300 1.310 1.280 1.310 270,000 350,600 1.2985 1.078 1.078 1.086 1.061 1.086 325,622 1.0767 -2.26%
2015-10-19 0 1.330 1.300 1.330 1.300 1.350 400,000 525,880 1.3147 1.103 1.078 1.103 1.078 1.119 482,402 1.0901 2.31%
2015-10-16 0 1.300 1.300 1.310 1.300 1.330 222,000 292,020 1.3154 1.078 1.078 1.086 1.078 1.103 267,733 1.0907 -0.76%
2015-10-15 0 1.310 1.310 1.330 1.290 1.350 1,058,000 1,392,800 1.3164 1.086 1.086 1.103 1.070 1.119 1,275,954 1.0916 3.97%
2015-10-14 0 1.260 1.270 1.280 1.260 1.310 800,000 1,035,680 1.2946 1.045 1.053 1.061 1.045 1.086 964,805 1.0735 0.00%
2015-10-13 0 1.260 1.260 1.270 1.260 1.290 476,000 608,060 1.2774 1.045 1.045 1.053 1.045 1.070 574,059 1.0592 -1.56%
2015-10-12 0 1.280 1.280 1.290 1.250 1.290 1,020,000 1,297,820 1.2724 1.061 1.061 1.070 1.036 1.070 1,230,126 1.0550 4.07%
2015-10-09 0 1.230 1.230 1.250 1.210 1.250 1,376,000 1,693,140 1.2305 1.020 1.020 1.036 1.003 1.036 1,659,464 1.0203 0.00%
2015-10-08 0 1.230 1.210 1.230 1.190 1.300 5,492,000 6,680,500 1.2164 1.020 1.003 1.020 0.987 1.078 6,623,384 1.0086 -5.38%
2015-10-07 0 1.300 1.290 1.300 1.270 1.320 2,040,000 2,624,460 1.2865 1.078 1.070 1.078 1.053 1.095 2,460,252 1.0667 4.84%
2015-10-06 0 1.240 1.240 1.260 1.220 1.280 824,000 1,017,860 1.2353 1.028 1.028 1.045 1.012 1.061 993,749 1.0243 -1.59%
2015-10-05 0 1.260 1.250 1.280 1.260 1.290 486,000 617,180 1.2699 1.045 1.036 1.061 1.045 1.070 586,119 1.0530 0.00%
2015-10-02 0 1.260 1.240 1.260 1.210 1.260 670,000 829,780 1.2385 1.045 1.028 1.045 1.003 1.045 808,024 1.0269 4.13%
2015-09-30 0 1.210 1.200 1.210 1.200 1.320 2,134,000 2,644,980 1.2394 1.003 0.995 1.003 0.995 1.095 2,573,616 1.0277 -6.92%
2015-09-29 0 1.300 1.290 1.310 1.240 1.330 3,026,000 3,883,600 1.2834 1.078 1.070 1.086 1.028 1.103 3,649,373 1.0642 -7.80%
2015-09-25 0 1.410 1.410 1.440 1.390 1.480 1,862,000 2,646,320 1.4212 1.169 1.169 1.194 1.153 1.227 2,245,583 1.1785 1.44%
2015-09-24 0 1.390 1.390 1.430 1.320 1.460 1,192,000 1,685,020 1.4136 1.153 1.153 1.186 1.095 1.211 1,437,559 1.1721 3.73%
2015-09-23 0 1.340 1.320 1.350 1.300 1.400 1,802,000 2,410,320 1.3376 1.111 1.095 1.119 1.078 1.161 2,173,222 1.1091 -4.29%
2015-09-22 0 1.400 1.380 1.410 1.400 1.450 1,380,000 1,945,960 1.4101 1.161 1.144 1.169 1.161 1.202 1,664,288 1.1692 -2.10%
2015-09-21 0 1.430 1.400 1.430 1.400 1.460 1,336,000 1,887,520 1.4128 1.186 1.161 1.186 1.161 1.211 1,611,224 1.1715 0.00%
2015-09-18 0 1.430 1.420 1.440 1.400 1.580 2,314,000 3,283,420 1.4189 1.186 1.177 1.194 1.161 1.310 2,790,697 1.1766 1.42%
2015-09-17 0 1.410 1.410 1.460 1.400 1.550 1,088,000 1,561,480 1.4352 1.169 1.169 1.211 1.161 1.285 1,312,134 1.1900 -4.08%
2015-09-16 0 1.470 1.470 1.510 1.440 1.550 1,216,000 1,807,920 1.4868 1.219 1.219 1.252 1.194 1.285 1,466,503 1.2328 0.68%
2015-09-15 0 1.460 1.460 1.510 1.460 1.500 88,000 131,600 1.4955 1.211 1.211 1.252 1.211 1.244 106,129 1.2400 -3.31%
2015-09-14 0 1.510 1.490 1.580 1.480 1.590 184,000 278,640 1.5143 1.252 1.235 1.310 1.227 1.318 221,905 1.2557 -0.66%
2015-09-11 0 1.520 1.500 1.540 1.490 1.570 84,000 127,100 1.5131 1.260 1.244 1.277 1.235 1.302 101,304 1.2546 0.66%
2015-09-10 0 1.510 1.510 1.550 1.510 1.600 50,000 76,320 1.5264 1.252 1.252 1.285 1.252 1.327 60,300 1.2657 -1.31%
2015-09-09 0 1.530 1.530 1.580 1.530 1.580 256,000 400,540 1.5646 1.269 1.269 1.310 1.269 1.310 308,737 1.2973 4.08%
2015-09-08 0 1.470 1.470 1.650 1.410 1.530 224,000 333,380 1.4883 1.219 1.219 1.368 1.169 1.269 270,145 1.2341 -2.65%
2015-09-07 0 1.510 1.510 1.540 1.500 1.550 16,000 24,500 1.5313 1.252 1.252 1.277 1.244 1.285 19,296 1.2697 -2.58%
2015-09-04 0 1.550 1.500 1.550 1.400 1.550 234,000 341,640 1.4600 1.285 1.244 1.285 1.161 1.285 282,205 1.2106 4.03%
2015-09-02 0 1.490 1.490 1.500 1.480 1.530 304,000 455,740 1.4991 1.235 1.235 1.244 1.227 1.269 366,626 1.2431 -2.61%
2015-09-01 0 1.530 1.510 1.550 1.520 1.560 184,000 283,200 1.5391 1.269 1.252 1.285 1.260 1.294 221,905 1.2762 -1.92%
2015-08-31 0 1.560 1.560 1.610 1.530 1.550 122,000 188,660 1.5464 1.294 1.294 1.335 1.269 1.285 147,133 1.2822 -3.11%
2015-08-28 0 1.610 1.610 1.660 1.560 1.680 666,000 1,085,040 1.6292 1.335 1.335 1.376 1.294 1.393 803,200 1.3509 -1.23%
2015-08-27 0 1.630 1.600 1.640 1.440 1.640 708,000 1,114,140 1.5736 1.352 1.327 1.360 1.194 1.360 853,852 1.3048 11.64%
2015-08-26 0 1.460 1.440 1.460 1.400 1.470 692,000 1,006,740 1.4548 1.211 1.194 1.211 1.161 1.219 834,556 1.2063 0.00%
2015-08-25 0 1.460 1.440 1.500 1.450 1.520 444,000 662,520 1.4922 1.211 1.194 1.244 1.202 1.260 535,467 1.2373 -0.68%
2015-08-24 0 1.470 1.470 1.530 1.450 1.710 1,458,000 2,279,260 1.5633 1.219 1.219 1.269 1.202 1.418 1,758,356 1.2962 -14.04%
2015-08-21 0 1.710 1.690 1.720 1.600 1.720 1,146,000 1,929,260 1.6835 1.418 1.401 1.426 1.327 1.426 1,382,083 1.3959 6.21%
2015-08-20 0 1.610 1.590 1.610 1.580 1.730 260,000 421,220 1.6201 1.335 1.318 1.335 1.310 1.434 313,562 1.3433 -3.59%
2015-08-19 0 1.670 1.640 1.740 1.670 1.730 374,000 638,860 1.7082 1.385 1.360 1.443 1.385 1.434 451,046 1.4164 -2.91%
2015-08-18 0 1.720 1.710 1.750 1.700 1.730 148,000 253,500 1.7128 1.426 1.418 1.451 1.410 1.434 178,489 1.4203 0.58%
2015-08-17 0 1.710 1.710 1.720 1.700 1.750 598,000 1,025,020 1.7141 1.418 1.418 1.426 1.410 1.451 721,191 1.4213 -1.16%
2015-08-14 0 1.730 1.730 1.750 1.710 1.800 590,000 1,034,680 1.7537 1.434 1.434 1.451 1.418 1.493 711,543 1.4541 -3.35%
2015-08-13 0 1.790 1.790 1.820 1.690 1.820 734,000 1,314,420 1.7908 1.484 1.484 1.509 1.401 1.509 885,208 1.4849 3.47%
2015-08-12 0 1.730 1.730 1.740 1.600 1.840 1,976,000 3,473,700 1.7579 1.434 1.434 1.443 1.327 1.526 2,383,067 1.4577 -5.98%
2015-08-11 0 1.840 1.830 1.840 1.610 1.840 2,304,000 4,017,580 1.7437 1.526 1.517 1.526 1.335 1.526 2,778,637 1.4459 14.29%
2015-08-10 0 1.610 1.580 1.610 1.550 1.620 444,000 707,140 1.5927 1.335 1.310 1.335 1.285 1.343 535,467 1.3206 3.21%
2015-08-07 0 1.560 1.560 1.600 1.540 1.600 332,000 522,060 1.5725 1.294 1.294 1.327 1.277 1.327 400,394 1.3039 3.31%
2015-08-06 0 1.510 1.510 1.550 1.440 1.510 29,000 43,170 1.4886 1.252 1.252 1.285 1.194 1.252 34,974 1.2343 1.34%
2015-08-05 0 1.490 1.490 1.550 1.410 1.550 362,000 542,660 1.4991 1.235 1.235 1.285 1.169 1.285 436,574 1.2430 2.76%
2015-08-04 0 1.450 1.450 1.480 1.360 1.450 104,000 146,800 1.4115 1.202 1.202 1.227 1.128 1.202 125,425 1.1704 0.00%
2015-08-03 0 1.450 1.450 1.600 1.450 1.460 18,000 26,240 1.4578 1.202 1.202 1.327 1.202 1.211 21,708 1.2088 0.69%
2015-07-31 0 1.440 1.440 1.500 1.440 1.500 58,000 84,920 1.4641 1.194 1.194 1.244 1.194 1.244 69,948 1.2140 0.00%
2015-07-30 0 1.440 1.440 1.540 1.430 1.440 50,000 71,920 1.4384 1.194 1.194 1.277 1.186 1.194 60,300 1.1927 -3.36%
2015-07-29 0 1.490 1.480 1.590 1.400 1.490 112,000 160,680 1.4346 1.235 1.227 1.318 1.161 1.235 135,073 1.1896 1.36%
2015-07-28 0 1.470 1.460 1.500 1.440 1.500 270,000 399,800 1.4807 1.219 1.211 1.244 1.194 1.244 325,622 1.2278 0.68%
2015-07-27 0 1.460 1.460 1.480 1.450 1.530 590,000 871,760 1.4776 1.211 1.211 1.227 1.202 1.269 711,543 1.2252 -5.19%
2015-07-24 0 1.540 1.540 1.590 1.500 1.580 190,000 290,360 1.5282 1.277 1.277 1.318 1.244 1.310 229,141 1.2672 -0.65%
2015-07-23 0 1.550 1.540 1.560 1.500 1.560 84,000 128,840 1.5338 1.285 1.277 1.294 1.244 1.294 101,304 1.2718 2.65%
2015-07-22 0 1.510 1.510 1.540 1.490 1.530 116,000 175,080 1.5093 1.252 1.252 1.277 1.235 1.269 139,897 1.2515 -1.95%
2015-07-21 0 1.540 1.540 1.560 1.510 1.550 130,000 199,440 1.5342 1.277 1.277 1.294 1.252 1.285 156,781 1.2721 -1.91%
2015-07-20 0 1.570 1.570 1.620 1.510 1.620 1,118,000 1,747,700 1.5632 1.302 1.302 1.343 1.252 1.343 1,348,314 1.2962 -2.48%
2015-07-17 0 1.610 1.600 1.670 1.580 1.690 200,000 321,880 1.6094 1.335 1.327 1.385 1.310 1.401 241,201 1.3345 0.62%
2015-07-16 0 1.600 1.600 1.700 1.420 1.690 164,000 254,100 1.5494 1.327 1.327 1.410 1.177 1.401 197,785 1.2847 1.27%
2015-07-15 0 1.580 1.580 1.640 1.530 1.640 148,000 231,360 1.5632 1.310 1.310 1.360 1.269 1.360 178,489 1.2962 -3.66%
2015-07-14 0 1.640 1.640 1.660 1.620 1.750 1,374,000 2,305,440 1.6779 1.360 1.360 1.376 1.343 1.451 1,657,052 1.3913 0.61%
2015-07-13 0 1.630 1.620 1.630 1.510 1.650 118,000 190,060 1.6107 1.352 1.343 1.352 1.252 1.368 142,309 1.3355 2.52%
2015-07-10 0 1.590 1.580 1.600 1.500 1.690 710,000 1,152,740 1.6236 1.318 1.310 1.327 1.244 1.401 856,264 1.3462 8.16%
2015-07-09 0 1.470 1.450 1.480 1.120 1.480 1,592,000 2,234,900 1.4038 1.219 1.202 1.227 0.929 1.227 1,919,961 1.1640 19.51%
2015-07-08 0 1.230 1.220 1.230 1.100 1.320 2,358,000 2,907,260 1.2329 1.020 1.012 1.020 0.912 1.095 2,843,762 1.0223 -13.38%
2015-07-07 0 1.420 1.410 1.420 1.400 1.560 1,324,000 1,967,600 1.4861 1.177 1.169 1.177 1.161 1.294 1,596,752 1.2323 -8.97%
2015-07-06 0 1.560 1.560 1.570 1.460 1.790 2,156,000 3,425,120 1.5886 1.294 1.294 1.302 1.211 1.484 2,600,148 1.3173 -6.02%
2015-07-03 0 1.660 1.670 1.690 1.640 1.970 1,680,000 2,952,420 1.7574 1.376 1.385 1.401 1.360 1.633 2,026,090 1.4572 -12.63%
2015-07-02 0 1.900 1.900 1.950 1.900 2.020 790,000 1,549,540 1.9614 1.575 1.575 1.617 1.575 1.675 952,745 1.6264 -6.86%
2015-06-30 0 2.040 2.010 2.040 1.850 2.060 852,000 1,652,920 1.9400 1.692 1.667 1.692 1.534 1.708 1,027,517 1.6087 5.15%
2015-06-29 0 1.940 1.940 1.990 1.830 2.210 1,836,000 3,574,240 1.9468 1.609 1.609 1.650 1.517 1.832 2,214,227 1.6142 -12.61%
2015-06-26 0 2.220 2.210 2.220 2.210 2.290 526,000 1,166,100 2.2169 1.841 1.832 1.841 1.832 1.899 634,359 1.8382 -2.20%
2015-06-25 0 2.270 2.250 2.270 2.230 2.300 390,000 875,680 2.2453 1.882 1.866 1.882 1.849 1.907 470,342 1.8618 -1.73%
2015-06-24 0 2.310 2.290 2.310 2.280 2.390 248,000 570,600 2.3008 1.915 1.899 1.915 1.891 1.982 299,089 1.9078 2.21%
2015-06-23 0 2.260 2.260 2.300 2.240 2.400 598,000 1,365,380 2.2832 1.874 1.874 1.907 1.857 1.990 721,191 1.8932 0.00%
2015-06-22 0 2.260 2.200 2.310 2.140 2.350 718,000 1,603,960 2.2339 1.874 1.824 1.915 1.774 1.949 865,912 1.8523 -1.74%
2015-06-19 0 2.300 2.300 2.400 2.300 2.390 494,000 1,154,220 2.3365 1.907 1.907 1.990 1.907 1.982 595,767 1.9374 -2.13%
2015-06-18 0 2.350 2.340 2.400 2.350 2.440 708,000 1,692,880 2.3911 1.949 1.940 1.990 1.949 2.023 853,852 1.9826 -3.69%
2015-06-17 0 2.440 2.440 2.450 2.300 2.460 846,000 2,037,960 2.4089 2.023 2.023 2.031 1.907 2.040 1,020,281 1.9974 2.95%
2015-06-16 0 2.370 2.370 2.390 2.340 2.500 892,000 2,188,460 2.4534 1.965 1.965 1.982 1.940 2.073 1,075,757 2.0343 -2.07%
2015-06-15 0 2.420 2.420 2.430 2.400 2.510 1,150,000 2,820,660 2.4527 2.007 2.007 2.015 1.990 2.081 1,386,907 2.0338 1.68%
2015-06-12 0 2.380 2.300 2.390 2.270 2.460 2,460,000 5,865,720 2.3844 1.973 1.907 1.982 1.882 2.040 2,966,774 1.9771 4.85%
2015-06-11 0 2.270 2.240 2.280 2.210 2.450 1,720,000 4,035,420 2.3462 1.882 1.857 1.891 1.832 2.031 2,074,330 1.9454 2.71%
2015-06-10 0 2.210 2.210 2.250 2.210 2.340 1,116,000 2,524,120 2.2618 1.832 1.832 1.866 1.832 1.940 1,345,902 1.8754 -2.64%
2015-06-09 0 2.270 2.290 2.300 2.250 2.380 1,034,000 2,367,500 2.2897 1.882 1.899 1.907 1.866 1.973 1,247,010 1.8985 -5.02%
2015-06-08 0 2.390 2.350 2.400 2.360 2.500 1,564,000 3,745,800 2.3950 1.982 1.949 1.990 1.957 2.073 1,886,193 1.9859 2.58%
2015-06-05 0 2.330 2.310 2.330 2.300 2.410 1,426,000 3,339,680 2.3420 1.932 1.915 1.932 1.907 1.998 1,719,764 1.9419 -1.69%
2015-06-04 0 2.370 2.360 2.400 2.300 2.560 2,572,000 6,147,240 2.3901 1.965 1.957 1.990 1.907 2.123 3,101,847 1.9818 -8.14%
2015-06-03 0 2.580 2.560 2.580 2.560 2.660 1,443,000 3,751,600 2.5999 2.139 2.123 2.139 2.123 2.206 1,740,266 2.1558 0.00%
2015-06-02 0 2.580 2.570 2.590 2.560 2.720 2,336,000 6,133,320 2.6256 2.139 2.131 2.148 2.123 2.255 2,817,229 2.1771 -2.64%
2015-06-01 0 2.650 2.650 2.660 2.640 2.750 1,212,000 3,257,380 2.6876 2.197 2.197 2.206 2.189 2.280 1,461,679 2.2285 -1.85%
2015-05-29 0 2.700 2.670 2.700 2.550 2.760 2,064,000 5,529,060 2.6788 2.239 2.214 2.239 2.114 2.289 2,489,196 2.2212 3.45%
2015-05-28 0 2.610 2.610 2.680 2.550 2.800 4,104,016 11,248,763 2.7409 2.164 2.164 2.222 2.114 2.322 4,949,467 2.2727 -4.04%
2015-05-27 0 2.720 2.710 2.720 2.500 2.750 8,190,000 21,537,740 2.6298 2.255 2.247 2.255 2.073 2.280 9,877,187 2.1806 9.24%
2015-05-26 0 2.490 2.500 2.510 2.180 2.530 9,166,000 21,881,680 2.3873 2.065 2.073 2.081 1.808 2.098 11,054,249 1.9795 16.36%
2015-05-22 0 2.140 2.110 2.160 2.030 2.200 2,724,000 5,767,920 2.1174 1.774 1.750 1.791 1.683 1.824 3,285,160 1.7558 4.39%
2015-05-21 0 2.050 2.020 2.050 1.920 2.070 2,120,000 4,210,500 1.9861 1.700 1.675 1.700 1.592 1.716 2,556,732 1.6468 5.67%
2015-05-20 0 1.940 1.930 1.940 1.880 2.110 2,856,000 5,560,940 1.9471 1.609 1.600 1.609 1.559 1.750 3,444,353 1.6145 -7.18%
2015-05-19 0 2.090 2.080 2.090 1.910 2.120 5,860,000 12,016,320 2.0506 1.733 1.725 1.733 1.584 1.758 7,067,194 1.7003 8.29%
2015-05-18 0 1.930 1.920 1.990 1.700 2.000 4,734,000 8,702,160 1.8382 1.600 1.592 1.650 1.410 1.658 5,709,231 1.5242 12.87%
2015-05-15 0 1.710 1.700 1.710 1.650 1.730 1,162,000 1,961,400 1.6880 1.418 1.410 1.418 1.368 1.434 1,401,379 1.3996 1.79%
2015-05-14 0 1.680 1.670 1.700 1.660 1.750 1,238,000 2,098,400 1.6950 1.393 1.385 1.410 1.376 1.451 1,493,035 1.4055 0.60%
2015-05-13 0 1.670 1.650 1.670 1.600 1.700 1,150,000 1,895,580 1.6483 1.385 1.368 1.385 1.327 1.410 1,386,907 1.3668 3.09%
2015-05-12 0 1.620 1.620 1.650 1.580 1.690 852,000 1,405,980 1.6502 1.343 1.343 1.368 1.310 1.401 1,027,517 1.3683 -1.22%
2015-05-11 0 1.640 1.610 1.640 1.520 1.650 1,330,000 2,109,180 1.5858 1.360 1.335 1.360 1.260 1.368 1,603,988 1.3150 1.23%
2015-05-08 0 1.620 1.620 1.630 1.600 1.630 334,000 537,600 1.6096 1.343 1.343 1.352 1.327 1.352 402,806 1.3346 1.25%
2015-05-07 0 1.600 1.570 1.600 1.520 1.640 2,144,000 3,417,100 1.5938 1.327 1.302 1.327 1.260 1.360 2,585,676 1.3215 -2.44%
2015-05-06 0 1.640 1.630 1.640 1.640 1.750 1,116,000 1,870,800 1.6763 1.360 1.352 1.360 1.360 1.451 1,345,902 1.3900 -2.38%
2015-05-05 0 1.680 1.670 1.680 1.660 1.780 2,264,000 3,869,560 1.7092 1.393 1.385 1.393 1.376 1.476 2,730,397 1.4172 -5.62%
2015-05-04 0 1.780 1.770 1.780 1.760 1.790 686,000 1,216,140 1.7728 1.476 1.468 1.476 1.459 1.484 827,320 1.4700 -0.56%
2015-04-30 0 1.790 1.790 1.800 1.710 1.820 880,000 1,567,020 1.7807 1.484 1.484 1.493 1.418 1.509 1,061,285 1.4765 0.00%
2015-04-29 0 1.790 1.790 1.800 1.710 1.800 1,828,000 3,268,620 1.7881 1.484 1.484 1.493 1.418 1.493 2,204,579 1.4827 1.13%
2015-04-28 0 1.770 1.730 1.780 1.700 1.800 2,802,000 4,933,420 1.7607 1.468 1.434 1.476 1.410 1.493 3,379,228 1.4599 4.12%
2015-04-27 0 1.700 1.690 1.710 1.580 1.720 1,840,000 3,110,580 1.6905 1.410 1.401 1.418 1.310 1.426 2,219,051 1.4018 2.41%
2015-04-24 0 1.660 1.640 1.660 1.640 1.770 4,676,000 7,820,620 1.6725 1.376 1.360 1.376 1.360 1.468 5,639,283 1.3868 -7.26%
2015-04-23 0 1.790 1.740 1.790 1.650 1.800 2,730,000 4,776,560 1.7497 1.484 1.443 1.484 1.368 1.493 3,292,396 1.4508 -0.56%
2015-04-22 0 1.800 1.760 1.800 1.730 1.800 1,395,350 2,471,914 1.7715 1.493 1.459 1.493 1.434 1.493 1,682,800 1.4689 2.27%
2015-04-21 0 1.760 1.740 1.760 1.690 1.830 1,976,000 3,518,280 1.7805 1.459 1.443 1.459 1.401 1.517 2,383,067 1.4764 1.15%
2015-04-20 0 1.740 1.690 1.740 1.650 1.770 5,148,000 8,800,000 1.7094 1.443 1.401 1.443 1.368 1.468 6,208,518 1.4174 -1.14%
2015-04-17 0 1.760 1.750 1.760 1.680 1.800 4,992,000 8,677,940 1.7384 1.459 1.451 1.459 1.393 1.493 6,020,381 1.4414 2.33%
2015-04-16 0 1.720 1.720 1.740 1.620 1.810 5,382,000 9,169,600 1.7038 1.426 1.426 1.443 1.343 1.501 6,490,723 1.4127 1.78%
2015-04-15 0 1.690 1.650 1.690 1.560 1.710 4,170,513 6,792,450 1.6287 1.401 1.368 1.401 1.294 1.418 5,029,663 1.3505 1.81%
2015-04-14 0 1.660 1.650 1.670 1.570 1.750 10,622,000 17,888,120 1.6841 1.376 1.368 1.385 1.302 1.451 12,810,193 1.3964 2.47%
2015-04-13 0 1.620 1.620 1.630 1.490 1.670 6,032,000 9,677,040 1.6043 1.343 1.343 1.352 1.235 1.385 7,274,627 1.3302 5.88%
2015-04-10 0 1.530 1.530 1.540 1.420 1.570 5,561,000 8,274,790 1.4880 1.269 1.269 1.277 1.177 1.302 6,706,598 1.2338 2.68%
2015-04-09 0 1.490 1.440 1.490 1.330 1.510 8,510,016 11,912,564 1.3998 1.235 1.194 1.235 1.103 1.252 10,263,128 1.1607 4.93%
2015-04-08 0 1.420 1.410 1.430 1.290 1.420 7,376,000 9,954,980 1.3496 1.177 1.169 1.186 1.070 1.177 8,895,499 1.1191 10.94%
2015-04-02 0 1.280 1.250 1.270 1.210 1.280 6,952,000 8,545,160 1.2292 1.061 1.036 1.053 1.003 1.061 8,384,152 1.0192 2.40%
2015-04-01 0 1.250 1.240 1.250 1.230 1.260 2,738,000 3,401,420 1.2423 1.036 1.028 1.036 1.020 1.045 3,302,044 1.0301 0.00%
2015-03-31 0 1.250 1.230 1.250 1.230 1.280 2,546,000 3,159,400 1.2409 1.036 1.020 1.036 1.020 1.061 3,070,491 1.0290 0.00%
2015-03-30 0 1.250 1.240 1.250 1.210 1.260 1,906,000 2,355,820 1.2360 1.036 1.028 1.036 1.003 1.045 2,298,647 1.0249 0.81%
2015-03-27 0 1.240 1.240 1.250 1.230 1.300 658,000 829,660 1.2609 1.028 1.028 1.036 1.020 1.078 793,552 1.0455 -2.36%
2015-03-26 0 1.270 1.250 1.280 1.270 1.300 424,000 542,640 1.2798 1.053 1.036 1.061 1.053 1.078 511,346 1.0612 -0.78%
2015-03-25 0 1.280 1.270 1.280 1.230 1.300 680,000 865,760 1.2732 1.061 1.053 1.061 1.020 1.078 820,084 1.0557 2.40%
2015-03-24 0 1.250 1.240 1.250 1.220 1.250 244,000 301,700 1.2365 1.036 1.028 1.036 1.012 1.036 294,265 1.0253 1.63%
2015-03-23 0 1.230 1.230 1.240 1.220 1.250 468,000 575,220 1.2291 1.020 1.020 1.028 1.012 1.036 564,411 1.0192 0.00%
2015-03-20 0 1.230 1.220 1.230 1.220 1.250 239,000 293,840 1.2295 1.020 1.012 1.020 1.012 1.036 288,235 1.0194 0.00%
2015-03-19 0 1.230 1.230 1.250 1.220 1.250 808,000 998,000 1.2351 1.020 1.020 1.036 1.012 1.036 974,453 1.0242 0.00%
2015-03-18 0 1.230 1.230 1.240 1.230 1.250 1,084,000 1,340,480 1.2366 1.020 1.020 1.028 1.020 1.036 1,307,310 1.0254 -0.81%
2015-03-17 0 1.240 1.230 1.240 1.230 1.250 1,506,000 1,864,040 1.2377 1.028 1.020 1.028 1.020 1.036 1,816,245 1.0263 -1.59%
2015-03-16 0 1.260 1.250 1.270 1.240 1.290 584,000 745,020 1.2757 1.045 1.036 1.053 1.028 1.070 704,307 1.0578 -1.56%
2015-03-13 0 1.280 1.280 1.300 1.250 1.280 294,000 371,060 1.2621 1.061 1.061 1.078 1.036 1.061 354,566 1.0465 1.59%
2015-03-12 0 1.260 1.240 1.260 1.260 1.260 26,000 32,760 1.2600 1.045 1.028 1.045 1.045 1.045 31,356 1.0448 0.80%
2015-03-11 0 1.250 1.230 1.260 1.230 1.250 326,000 403,900 1.2390 1.036 1.020 1.045 1.020 1.036 393,158 1.0273 0.00%
2015-03-10 0 1.250 1.250 1.280 1.240 1.280 550,000 690,660 1.2557 1.036 1.036 1.061 1.028 1.061 663,303 1.0412 -0.79%
2015-03-09 0 1.260 1.240 1.260 1.220 1.260 304,000 379,520 1.2484 1.045 1.028 1.045 1.012 1.045 366,626 1.0352 0.00%
2015-03-06 0 1.260 1.260 1.270 1.250 1.270 36,000 45,400 1.2611 1.045 1.045 1.053 1.036 1.053 43,416 1.0457 -0.79%
2015-03-05 0 1.270 1.250 1.270 1.240 1.280 2,620,000 3,267,520 1.2471 1.053 1.036 1.053 1.028 1.061 3,159,735 1.0341 -3.79%
2015-03-04 0 1.320 1.270 1.340 1.250 1.320 304,000 385,060 1.2666 1.095 1.053 1.111 1.036 1.095 366,626 1.0503 3.13%
2015-03-03 0 1.280 1.280 1.300 1.270 1.300 266,000 340,880 1.2815 1.061 1.061 1.078 1.053 1.078 320,798 1.0626 -2.29%
2015-03-02 0 1.310 1.300 1.310 1.290 1.340 658,000 867,720 1.3187 1.086 1.078 1.086 1.070 1.111 793,552 1.0935 2.34%
2015-02-27 0 1.280 1.280 1.290 1.250 1.300 284,000 359,540 1.2660 1.061 1.061 1.070 1.036 1.078 342,506 1.0497 -1.54%
2015-02-26 0 1.300 1.280 1.300 1.300 1.300 20,000 26,000 1.3000 1.078 1.061 1.078 1.078 1.078 24,120 1.0779 2.36%
2015-02-25 0 1.270 1.270 1.280 1.260 1.270 112,000 141,620 1.2645 1.053 1.053 1.061 1.045 1.053 135,073 1.0485 0.79%
2015-02-24 0 1.260 1.260 1.270 1.260 1.270 114,000 143,980 1.2630 1.045 1.045 1.053 1.045 1.053 137,485 1.0472 0.00%
2015-02-23 0 1.260 1.260 1.270 1.220 1.260 240,000 298,320 1.2430 1.045 1.045 1.053 1.012 1.045 289,441 1.0307 0.80%
2015-02-18 0 1.250 1.250 1.270 1.240 1.270 614,000 768,320 1.2513 1.036 1.036 1.053 1.028 1.053 740,488 1.0376 -2.34%
2015-02-17 0 1.280 1.280 1.290 1.250 1.290 550,000 706,680 1.2849 1.061 1.061 1.070 1.036 1.070 663,303 1.0654 2.40%
2015-02-16 0 1.250 1.250 1.280 1.250 1.280 898,000 1,133,160 1.2619 1.036 1.036 1.061 1.036 1.061 1,082,993 1.0463 -2.34%
2015-02-13 0 1.280 1.270 1.290 1.260 1.290 512,000 654,220 1.2778 1.061 1.053 1.070 1.045 1.070 617,475 1.0595 0.00%
2015-02-12 0 1.280 1.270 1.280 1.250 1.280 608,000 767,040 1.2616 1.061 1.053 1.061 1.036 1.061 733,252 1.0461 -1.54%
2015-02-11 0 1.300 1.290 1.310 1.280 1.310 52,000 67,040 1.2892 1.078 1.070 1.086 1.061 1.086 62,712 1.0690 -0.76%
2015-02-10 0 1.310 1.290 1.310 1.280 1.310 206,000 266,860 1.2954 1.086 1.070 1.086 1.061 1.086 248,437 1.0742 0.77%
2015-02-09 0 1.300 1.280 1.310 1.280 1.330 306,000 399,400 1.3052 1.078 1.061 1.086 1.061 1.103 369,038 1.0823 -2.26%
2015-02-06 0 1.330 1.320 1.330 1.320 1.370 204,000 273,380 1.3401 1.103 1.095 1.103 1.095 1.136 246,025 1.1112 0.00%
2015-02-05 0 1.330 1.300 1.340 1.310 1.350 296,000 396,440 1.3393 1.103 1.078 1.111 1.086 1.119 356,978 1.1105 -0.75%
2015-02-04 0 1.340 1.330 1.340 1.310 1.340 310,000 408,540 1.3179 1.111 1.103 1.111 1.086 1.111 373,862 1.0928 0.00%
2015-02-03 0 1.340 1.340 1.350 1.310 1.340 694,000 921,420 1.3277 1.111 1.111 1.119 1.086 1.111 836,968 1.1009 -2.19%
2015-02-02 0 1.370 1.360 1.370 1.340 1.390 336,000 462,160 1.3755 1.136 1.128 1.136 1.111 1.153 405,218 1.1405 0.00%
2015-01-30 0 1.370 1.350 1.380 1.330 1.370 474,000 637,000 1.3439 1.136 1.119 1.144 1.103 1.136 571,647 1.1143 1.48%
2015-01-29 0 1.350 1.340 1.350 1.340 1.390 578,000 794,320 1.3743 1.119 1.111 1.119 1.111 1.153 697,071 1.1395 -3.57%
2015-01-28 0 1.400 1.400 1.410 1.380 1.430 626,000 881,680 1.4084 1.161 1.161 1.169 1.144 1.186 754,960 1.1679 1.45%
2015-01-27 0 1.380 1.380 1.390 1.380 1.410 344,000 478,220 1.3902 1.144 1.144 1.153 1.144 1.169 414,866 1.1527 -1.43%
2015-01-26 0 1.400 1.400 1.430 1.380 1.420 742,000 1,039,440 1.4009 1.161 1.161 1.186 1.144 1.177 894,856 1.1616 0.00%
2015-01-23 0 1.400 1.400 1.410 1.400 1.530 2,586,000 3,725,840 1.4408 1.161 1.161 1.169 1.161 1.269 3,118,731 1.1947 -5.41%
2015-01-22 0 1.480 1.480 1.490 1.470 1.500 762,000 1,130,660 1.4838 1.227 1.227 1.235 1.219 1.244 918,976 1.2303 -1.99%
2015-01-21 0 1.510 1.500 1.510 1.450 1.530 3,426,000 5,158,020 1.5056 1.252 1.244 1.252 1.202 1.269 4,131,776 1.2484 5.59%
2015-01-20 0 1.430 1.430 1.450 1.430 1.460 652,000 941,960 1.4447 1.186 1.186 1.202 1.186 1.211 786,316 1.1979 0.00%
2015-01-19 0 1.430 1.420 1.430 1.400 1.480 1,654,000 2,379,800 1.4388 1.186 1.177 1.186 1.161 1.227 1,994,734 1.1930 2.88%
2015-01-16 0 1.390 1.370 1.390 1.370 1.420 1,682,000 2,348,860 1.3965 1.153 1.136 1.153 1.136 1.177 2,028,502 1.1579 2.21%
2015-01-15 0 1.360 1.360 1.380 1.360 1.360 426,000 579,360 1.3600 1.128 1.128 1.144 1.128 1.128 513,758 1.1277 0.74%
2015-01-14 0 1.350 1.350 1.380 1.350 1.400 740,000 1,021,360 1.3802 1.119 1.119 1.144 1.119 1.161 892,444 1.1445 -3.57%
2015-01-13 0 1.400 1.390 1.400 1.370 1.400 392,000 540,880 1.3798 1.161 1.153 1.161 1.136 1.161 472,754 1.1441 2.94%
2015-01-12 0 1.360 1.360 1.380 1.350 1.400 488,000 668,420 1.3697 1.128 1.128 1.144 1.119 1.161 588,531 1.1357 1.49%
2015-01-09 0 1.340 1.330 1.340 1.330 1.400 1,090,000 1,490,720 1.3676 1.111 1.103 1.111 1.103 1.161 1,314,546 1.1340 -2.19%
2015-01-08 0 1.370 1.370 1.380 1.320 1.400 2,682,000 3,628,880 1.3530 1.136 1.136 1.144 1.095 1.161 3,234,507 1.1219 5.38%
2015-01-07 0 1.300 1.310 1.330 1.300 1.360 2,326,000 3,078,740 1.3236 1.078 1.086 1.103 1.078 1.128 2,805,169 1.0975 -0.76%
2015-01-06 0 1.310 1.300 1.310 1.300 1.330 582,000 761,940 1.3092 1.086 1.078 1.086 1.078 1.103 701,895 1.0855 0.00%
2015-01-05 0 1.310 1.300 1.310 1.250 1.320 1,482,000 1,929,400 1.3019 1.086 1.078 1.086 1.036 1.095 1,787,301 1.0795 -1.50%
2015-01-02 0 1.330 1.280 1.330 1.250 1.330 264,000 345,180 1.3075 1.103 1.061 1.103 1.036 1.103 318,386 1.0842 -0.75%
2014-12-31 0 1.340 1.340 1.350 1.310 1.370 380,700 513,380 1.3485 1.111 1.111 1.119 1.086 1.136 459,126 1.1182 1.52%
2014-12-30 0 1.320 1.320 1.340 1.310 1.330 270,000 356,600 1.3207 1.095 1.095 1.111 1.086 1.103 325,622 1.0951 0.76%
2014-12-29 0 1.310 1.310 1.320 1.300 1.350 434,000 572,660 1.3195 1.086 1.086 1.095 1.078 1.119 523,407 1.0941 0.00%
2014-12-24 0 1.310 1.310 1.360 1.310 1.370 190,000 254,000 1.3368 1.086 1.086 1.128 1.086 1.136 229,141 1.1085 -2.24%
2014-12-23 0 1.340 1.330 1.340 1.310 1.360 872,000 1,174,640 1.3471 1.111 1.103 1.111 1.086 1.128 1,051,637 1.1170 0.75%
2014-12-22 0 1.330 1.330 1.340 1.290 1.370 1,716,000 2,311,340 1.3469 1.103 1.103 1.111 1.070 1.136 2,069,506 1.1169 3.10%
2014-12-19 0 1.290 1.290 1.310 1.270 1.310 828,000 1,071,200 1.2937 1.070 1.070 1.086 1.053 1.086 998,573 1.0727 0.78%
2014-12-18 0 1.280 1.280 1.290 1.260 1.290 1,016,000 1,297,240 1.2768 1.061 1.061 1.070 1.045 1.070 1,225,302 1.0587 1.59%
2014-12-17 0 1.260 1.260 1.270 1.250 1.290 628,000 792,180 1.2614 1.045 1.045 1.053 1.036 1.070 757,372 1.0460 0.00%
2014-12-16 0 1.260 1.260 1.270 1.250 1.280 224,000 284,660 1.2708 1.045 1.045 1.053 1.036 1.061 270,145 1.0537 -0.79%
2014-12-15 0 1.270 1.270 1.280 1.260 1.290 212,000 271,560 1.2809 1.053 1.053 1.061 1.045 1.070 255,673 1.0621 -1.55%
2014-12-12 0 1.290 1.290 1.310 1.280 1.310 816,000 1,052,620 1.2900 1.070 1.070 1.086 1.061 1.086 984,101 1.0696 3.20%
2014-12-11 0 1.250 1.240 1.280 1.240 1.290 354,000 449,640 1.2702 1.036 1.028 1.061 1.028 1.070 426,926 1.0532 -3.10%
2014-12-10 0 1.290 1.290 1.300 1.260 1.330 1,440,000 1,870,800 1.2992 1.070 1.070 1.078 1.045 1.103 1,736,648 1.0772 4.03%
2014-12-09 0 1.240 1.230 1.240 1.210 1.250 222,000 271,860 1.2246 1.028 1.020 1.028 1.003 1.036 267,733 1.0154 0.81%
2014-12-08 0 1.230 1.230 1.240 1.230 1.250 1,032,000 1,277,340 1.2377 1.020 1.020 1.028 1.020 1.036 1,244,598 1.0263 -1.60%
2014-12-05 0 1.250 1.250 1.270 1.250 1.280 656,000 829,640 1.2647 1.036 1.036 1.053 1.036 1.061 791,140 1.0487 -1.57%
2014-12-04 0 1.270 1.270 1.280 1.270 1.310 486,000 624,980 1.2860 1.053 1.053 1.061 1.053 1.086 586,119 1.0663 0.00%
2014-12-03 0 1.270 1.260 1.270 1.270 1.300 484,000 618,100 1.2771 1.053 1.045 1.053 1.053 1.078 583,707 1.0589 -1.55%
2014-12-02 0 1.290 1.290 1.310 1.250 1.320 580,000 749,320 1.2919 1.070 1.070 1.086 1.036 1.095 699,483 1.0712 3.20%
2014-12-01 0 1.250 1.230 1.250 1.230 1.280 494,000 610,780 1.2364 1.036 1.020 1.036 1.020 1.061 595,767 1.0252 -2.34%
2014-11-28 0 1.280 1.270 1.290 1.270 1.280 86,000 109,320 1.2712 1.061 1.053 1.070 1.053 1.061 103,716 1.0540 1.59%
2014-11-27 0 1.260 1.260 1.280 1.260 1.300 66,000 84,500 1.2803 1.045 1.045 1.061 1.045 1.078 79,596 1.0616 -2.33%
2014-11-26 0 1.290 1.290 1.300 1.250 1.330 300,000 391,460 1.3049 1.070 1.070 1.078 1.036 1.103 361,802 1.0820 0.00%
2014-11-25 0 1.290 1.290 1.300 1.290 1.300 156,000 202,260 1.2965 1.070 1.070 1.078 1.070 1.078 188,137 1.0751 0.00%
2014-11-24 0 1.290 1.290 1.300 1.280 1.310 216,000 278,660 1.2901 1.070 1.070 1.078 1.061 1.086 260,497 1.0697 2.38%
2014-11-21 0 1.260 1.260 1.280 1.250 1.310 546,000 688,480 1.2610 1.045 1.045 1.061 1.036 1.086 658,479 1.0456 0.80%
2014-11-20 0 1.250 1.250 1.260 1.250 1.280 344,000 434,140 1.2620 1.036 1.036 1.045 1.036 1.061 414,866 1.0465 -0.79%
2014-11-19 0 1.260 1.260 1.270 1.240 1.290 234,000 298,100 1.2739 1.045 1.045 1.053 1.028 1.070 282,205 1.0563 -0.79%
2014-11-18 0 1.270 1.250 1.280 1.270 1.280 252,000 321,720 1.2767 1.053 1.036 1.061 1.053 1.061 303,913 1.0586 -0.78%
2014-11-17 0 1.280 1.280 1.300 1.280 1.310 738,000 948,400 1.2851 1.061 1.061 1.078 1.061 1.086 890,032 1.0656 0.79%
2014-11-14 0 1.270 1.270 1.280 1.270 1.300 570,000 736,800 1.2926 1.053 1.053 1.061 1.053 1.078 687,423 1.0718 -3.05%
2014-11-13 0 1.310 1.280 1.310 1.270 1.330 218,000 283,440 1.3002 1.086 1.061 1.086 1.053 1.103 262,909 1.0781 0.77%
2014-11-12 0 1.300 1.300 1.310 1.300 1.330 552,000 727,200 1.3174 1.078 1.078 1.086 1.078 1.103 665,715 1.0924 0.00%
2014-11-11 0 1.300 1.300 1.310 1.260 1.340 600,000 785,000 1.3083 1.078 1.078 1.086 1.045 1.111 723,603 1.0848 1.56%
2014-11-10 0 1.280 1.280 1.300 1.230 1.350 1,226,000 1,575,840 1.2854 1.061 1.061 1.078 1.020 1.119 1,478,563 1.0658 4.07%
2014-11-07 0 1.230 1.210 1.230 1.210 1.230 358,000 437,780 1.2228 1.020 1.003 1.020 1.003 1.020 431,750 1.0140 0.82%
2014-11-06 0 1.220 1.220 1.230 1.220 1.240 216,000 264,520 1.2246 1.012 1.012 1.020 1.012 1.028 260,497 1.0154 -0.81%
2014-11-05 0 1.230 1.230 1.250 1.220 1.250 254,000 314,060 1.2365 1.020 1.020 1.036 1.012 1.036 306,325 1.0252 0.00%
2014-11-04 0 1.230 1.230 1.240 1.230 1.240 220,000 271,620 1.2346 1.020 1.020 1.028 1.020 1.028 265,321 1.0237 -0.81%
2014-11-03 0 1.240 1.230 1.240 1.220 1.240 304,000 375,040 1.2337 1.028 1.020 1.028 1.012 1.028 366,626 1.0230 -0.80%
2014-10-31 0 1.250 1.240 1.250 1.220 1.270 2,394,000 2,971,280 1.2411 1.036 1.028 1.036 1.012 1.053 2,887,178 1.0291 -3.10%
2014-10-30 0 1.290 1.270 1.290 1.250 1.290 376,000 477,180 1.2691 1.070 1.053 1.070 1.036 1.070 453,458 1.0523 1.57%
2014-10-29 0 1.270 1.270 1.280 1.250 1.290 270,000 341,640 1.2653 1.053 1.053 1.061 1.036 1.070 325,622 1.0492 -0.78%
2014-10-28 0 1.280 1.250 1.280 1.240 1.280 802,000 1,008,400 1.2574 1.061 1.036 1.061 1.028 1.061 967,217 1.0426 0.00%
2014-10-27 0 1.280 1.250 1.300 1.240 1.300 410,000 520,540 1.2696 1.061 1.036 1.078 1.028 1.078 494,462 1.0527 -1.54%
2014-10-24 0 1.300 1.300 1.320 1.280 1.300 216,000 279,200 1.2926 1.078 1.078 1.095 1.061 1.078 260,497 1.0718 0.00%
2014-10-23 0 1.300 1.280 1.300 - - 0 0 - 1.078 1.061 1.078 - - 0 - 0.00%
2014-10-22 0 1.300 1.300 1.310 1.300 1.350 592,000 780,800 1.3189 1.078 1.078 1.086 1.078 1.119 713,955 1.0936 0.00%
2014-10-21 0 1.300 1.290 1.300 1.300 1.300 232,000 301,600 1.3000 1.078 1.070 1.078 1.078 1.078 279,793 1.0779 -0.76%
2014-10-20 0 1.310 1.270 1.310 1.240 1.310 360,000 467,880 1.2997 1.086 1.053 1.086 1.028 1.086 434,162 1.0777 0.77%
2014-10-17 0 1.300 1.290 1.300 1.300 1.300 242,000 314,600 1.3000 1.078 1.070 1.078 1.078 1.078 291,853 1.0779 1.56%
2014-10-16 0 1.280 1.280 1.300 1.280 1.350 1,006,000 1,295,260 1.2875 1.061 1.061 1.078 1.061 1.119 1,213,242 1.0676 -3.03%
2014-10-15 0 1.320 1.320 1.330 1.280 1.320 396,000 517,440 1.3067 1.095 1.095 1.103 1.061 1.095 477,578 1.0835 -0.75%
2014-10-14 0 1.330 1.310 1.330 1.330 1.330 2,000 2,660 1.3300 1.103 1.086 1.103 1.103 1.103 2,412 1.1028 1.53%
2014-10-13 0 1.310 1.310 1.340 1.300 1.330 220,000 290,460 1.3203 1.086 1.086 1.111 1.078 1.103 265,321 1.0947 -0.76%
2014-10-10 0 1.320 1.310 1.320 1.320 1.350 80,000 106,940 1.3368 1.095 1.086 1.095 1.095 1.119 96,480 1.1084 0.00%
2014-10-09 0 1.320 1.320 1.330 1.320 1.360 422,000 567,020 1.3436 1.095 1.095 1.103 1.095 1.128 508,934 1.1141 -1.49%
2014-10-08 0 1.340 1.310 1.340 1.310 1.360 390,000 516,400 1.3241 1.111 1.086 1.111 1.086 1.128 470,342 1.0979 0.00%
2014-10-07 0 1.340 1.310 1.350 1.290 1.340 424,000 552,020 1.3019 1.111 1.086 1.119 1.070 1.111 511,346 1.0795 4.69%
2014-10-06 0 1.280 1.280 1.290 1.260 1.330 354,000 456,900 1.2907 1.061 1.061 1.070 1.045 1.103 426,926 1.0702 -2.29%
2014-10-03 0 1.310 1.300 1.310 1.280 1.320 540,000 696,460 1.2897 1.086 1.078 1.086 1.061 1.095 651,243 1.0694 -0.76%
2014-09-30 0 1.320 1.310 1.320 1.290 1.320 673,870 883,797 1.3115 1.095 1.086 1.095 1.070 1.095 812,691 1.0875 -0.75%
2014-09-29 0 1.330 1.330 1.340 1.320 1.360 370,000 492,160 1.3302 1.103 1.103 1.111 1.095 1.128 446,222 1.1029 -2.92%
2014-09-26 0 1.370 1.370 1.390 1.360 1.380 202,000 276,880 1.3707 1.136 1.136 1.153 1.128 1.144 243,613 1.1366 -0.72%
2014-09-25 0 1.380 1.380 1.390 1.380 1.400 154,000 215,160 1.3971 1.144 1.144 1.153 1.144 1.161 185,725 1.1585 -0.72%
2014-09-24 0 1.390 1.380 1.390 1.380 1.440 488,000 680,740 1.3950 1.153 1.144 1.153 1.144 1.194 588,531 1.1567 0.72%
2014-09-23 0 1.380 1.380 1.400 1.360 1.410 326,000 447,700 1.3733 1.144 1.144 1.161 1.128 1.169 393,158 1.1387 -2.13%
2014-09-22 0 1.410 1.400 1.420 1.390 1.420 404,000 564,600 1.3975 1.169 1.161 1.177 1.153 1.177 487,226 1.1588 -0.70%
2014-09-19 0 1.420 1.440 1.460 1.400 1.480 2,612,000 3,716,180 1.4227 1.177 1.194 1.211 1.161 1.227 3,150,087 1.1797 -2.07%
2014-09-18 0 1.450 1.440 1.460 1.440 1.470 70,000 101,920 1.4560 1.202 1.194 1.211 1.194 1.219 84,420 1.2073 -1.36%
2014-09-17 0 1.470 1.470 1.480 1.440 1.500 426,000 632,040 1.4837 1.219 1.219 1.227 1.194 1.244 513,758 1.2302 2.08%
2014-09-16 0 1.440 1.430 1.440 1.440 1.490 202,000 293,420 1.4526 1.194 1.186 1.194 1.194 1.235 243,613 1.2045 -3.36%
2014-09-15 0 1.490 1.480 1.500 1.480 1.500 54,000 80,500 1.4907 1.235 1.227 1.244 1.227 1.244 65,124 1.2361 0.00%
2014-09-12 0 1.490 1.490 1.510 1.480 1.520 236,000 355,800 1.5076 1.235 1.235 1.252 1.227 1.260 284,617 1.2501 0.00%
2014-09-11 0 1.490 1.490 1.500 1.490 1.500 402,000 602,460 1.4987 1.235 1.235 1.244 1.235 1.244 484,814 1.2427 -1.32%
2014-09-10 0 1.510 1.500 1.510 1.480 1.510 118,000 177,020 1.5002 1.252 1.244 1.252 1.227 1.252 142,309 1.2439 -0.66%
2014-09-08 0 1.520 1.520 1.530 1.520 1.530 354,000 539,880 1.5251 1.260 1.260 1.269 1.260 1.269 426,926 1.2646 2.01%
2014-09-05 0 1.490 1.480 1.490 1.450 1.520 330,000 493,740 1.4962 1.235 1.227 1.235 1.202 1.260 397,982 1.2406 -2.61%
2014-09-04 0 1.530 1.490 1.530 1.450 1.530 444,000 660,280 1.4871 1.269 1.235 1.269 1.202 1.269 535,467 1.2331 4.08%
2014-09-03 0 1.470 1.460 1.480 1.460 1.490 324,000 478,640 1.4773 1.219 1.211 1.227 1.211 1.235 390,746 1.2249 -0.68%
2014-09-02 0 1.480 1.460 1.480 1.430 1.480 556,000 807,460 1.4523 1.227 1.211 1.227 1.186 1.227 670,539 1.2042 2.07%
2014-09-01 0 1.450 1.440 1.490 1.440 1.500 988,000 1,440,100 1.4576 1.202 1.194 1.235 1.194 1.244 1,191,534 1.2086 -3.33%
2014-08-29 0 1.500 1.500 1.510 1.500 1.550 124,000 187,660 1.5134 1.244 1.244 1.252 1.244 1.285 149,545 1.2549 0.00%
2014-08-28 0 1.500 1.500 1.530 1.500 1.530 578,000 874,700 1.5133 1.244 1.244 1.269 1.244 1.269 697,071 1.2548 -0.66%
2014-08-27 0 1.510 1.530 1.540 1.500 1.530 368,000 557,660 1.5154 1.252 1.269 1.277 1.244 1.269 443,810 1.2565 -1.95%
2014-08-26 0 1.540 1.520 1.550 1.520 1.570 394,000 607,520 1.5419 1.277 1.260 1.285 1.260 1.302 475,166 1.2785 1.99%
2014-08-25 0 1.510 1.510 1.530 1.500 1.530 694,000 1,049,480 1.5122 1.252 1.252 1.269 1.244 1.269 836,968 1.2539 -3.21%
2014-08-22 0 1.560 1.560 1.570 1.530 1.570 348,000 542,120 1.5578 1.294 1.294 1.302 1.269 1.302 419,690 1.2917 -1.89%
2014-08-21 0 1.590 1.580 1.600 1.560 1.630 550,000 878,020 1.5964 1.318 1.310 1.327 1.294 1.352 663,303 1.3237 -2.45%
2014-08-20 0 1.630 1.630 1.640 1.610 1.650 394,000 642,180 1.6299 1.352 1.352 1.360 1.335 1.368 475,166 1.3515 0.62%
2014-08-19 0 1.620 1.610 1.630 1.600 1.650 526,000 852,740 1.6212 1.343 1.335 1.352 1.327 1.368 634,359 1.3443 -1.82%
2014-08-18 0 1.650 1.640 1.660 1.630 1.670 568,000 937,560 1.6506 1.368 1.360 1.376 1.352 1.385 685,011 1.3687 0.00%
2014-08-15 0 1.650 1.650 1.670 1.610 1.660 740,000 1,215,240 1.6422 1.368 1.368 1.385 1.335 1.376 892,444 1.3617 0.00%
2014-08-14 0 1.650 1.650 1.660 1.650 1.690 1,218,000 2,036,020 1.6716 1.368 1.368 1.376 1.368 1.401 1,468,915 1.3861 -0.60%
2014-08-13 0 1.660 1.660 1.690 1.650 1.710 1,608,000 2,705,140 1.6823 1.376 1.376 1.401 1.368 1.418 1,939,257 1.3949 1.22%
2014-08-12 0 1.640 1.630 1.640 1.580 1.640 1,266,000 2,036,400 1.6085 1.360 1.352 1.360 1.310 1.360 1,526,803 1.3338 2.50%
2014-08-11 0 1.600 1.590 1.600 1.560 1.620 1,014,000 1,610,080 1.5879 1.327 1.318 1.327 1.294 1.343 1,222,890 1.3166 -1.23%
2014-08-08 0 1.620 1.610 1.620 1.540 1.630 1,512,000 2,409,840 1.5938 1.343 1.335 1.343 1.277 1.352 1,823,481 1.3216 1.89%
2014-08-07 0 1.590 1.570 1.590 1.500 1.620 3,838,000 6,072,040 1.5821 1.318 1.302 1.318 1.244 1.343 4,628,650 1.3118 7.43%
2014-08-06 0 1.480 1.480 1.490 1.430 1.500 1,060,700 1,562,668 1.4732 1.227 1.227 1.235 1.186 1.244 1,279,210 1.2216 1.37%
2014-08-05 0 1.460 1.460 1.470 1.390 1.480 1,408,000 2,036,860 1.4466 1.211 1.211 1.219 1.153 1.227 1,698,056 1.1995 2.82%
2014-08-04 0 1.420 1.410 1.430 1.360 1.430 714,000 1,000,260 1.4009 1.177 1.169 1.186 1.128 1.186 861,088 1.1616 3.65%
2014-08-01 0 1.370 1.360 1.370 1.340 1.380 546,000 744,880 1.3642 1.136 1.128 1.136 1.111 1.144 658,479 1.1312 -0.72%
2014-07-31 0 1.380 1.370 1.390 1.330 1.400 1,094,000 1,502,360 1.3733 1.144 1.136 1.153 1.103 1.161 1,319,370 1.1387 2.22%
2014-07-30 0 1.350 1.340 1.350 1.330 1.410 1,218,000 1,659,740 1.3627 1.119 1.111 1.119 1.103 1.169 1,468,915 1.1299 -2.88%
2014-07-29 0 1.390 1.380 1.390 1.350 1.420 860,000 1,180,260 1.3724 1.153 1.144 1.153 1.119 1.177 1,037,165 1.1380 -0.71%
2014-07-28 0 1.400 1.390 1.400 1.340 1.450 1,578,000 2,214,340 1.4033 1.161 1.153 1.161 1.111 1.202 1,903,077 1.1636 0.72%
2014-07-25 0 1.390 1.380 1.390 1.300 1.400 3,336,998 4,520,637 1.3547 1.153 1.144 1.153 1.078 1.161 4,024,439 1.1233 6.11%
2014-07-24 0 1.310 1.300 1.310 1.300 1.340 3,292,000 4,340,560 1.3185 1.086 1.078 1.086 1.078 1.111 3,970,171 1.0933 5.65%
2014-07-23 0 1.240 1.240 1.250 1.220 1.240 650,000 797,500 1.2269 1.028 1.028 1.036 1.012 1.028 783,904 1.0173 2.48%
2014-07-22 0 1.210 1.200 1.230 1.180 1.230 270,800 327,740 1.2103 1.003 0.995 1.020 0.978 1.020 326,586 1.0035 1.68%
2014-07-21 0 1.190 1.190 1.200 1.190 1.210 780,000 934,980 1.1987 0.987 0.987 0.995 0.987 1.003 940,685 0.9939 -2.46%
2014-07-18 0 1.220 1.220 1.230 1.210 1.230 162,000 197,620 1.2199 1.012 1.012 1.020 1.003 1.020 195,373 1.0115 -0.81%
2014-07-17 0 1.230 1.220 1.230 1.210 1.240 176,000 213,680 1.2141 1.020 1.012 1.020 1.003 1.028 212,257 1.0067 0.00%
2014-07-16 0 1.230 1.210 1.230 1.210 1.240 496,000 607,360 1.2245 1.020 1.003 1.020 1.003 1.028 598,179 1.0153 0.82%
2014-07-15 0 1.220 1.210 1.230 1.210 1.220 366,000 444,880 1.2155 1.012 1.003 1.020 1.003 1.012 441,398 1.0079 -0.81%
2014-07-14 0 1.230 1.230 1.240 1.220 1.250 605,968 750,322 1.2382 1.020 1.020 1.028 1.012 1.036 730,801 1.0267 0.82%
2014-07-11 0 1.220 1.220 1.230 1.210 1.230 1,738,000 2,128,320 1.2246 1.012 1.012 1.020 1.003 1.020 2,096,038 1.0154 0.83%
2014-07-10 0 1.210 1.210 1.220 1.210 1.230 674,000 820,720 1.2177 1.003 1.003 1.012 1.003 1.020 812,848 1.0097 0.00%
2014-07-09 0 1.210 1.210 1.230 1.210 1.210 42,000 50,920 1.2124 1.003 1.003 1.020 1.003 1.003 50,652 1.0053 0.83%
2014-07-08 0 1.200 1.200 1.230 1.200 1.230 218,000 262,980 1.2063 0.995 0.995 1.020 0.995 1.020 262,909 1.0003 -0.83%
2014-07-07 0 1.210 1.210 1.230 1.210 1.220 178,000 216,120 1.2142 1.003 1.003 1.020 1.003 1.012 214,669 1.0068 -0.82%
2014-07-04 0 1.220 1.220 1.230 1.220 1.240 298,000 366,660 1.2304 1.012 1.012 1.020 1.012 1.028 359,390 1.0202 0.00%
2014-07-03 0 1.220 1.210 1.220 1.210 1.240 590,000 719,760 1.2199 1.012 1.003 1.012 1.003 1.028 711,543 1.0115 0.83%
2014-07-02 0 1.210 1.200 1.220 1.200 1.280 452,000 559,860 1.2386 1.003 0.995 1.012 0.995 1.061 545,115 1.0271 0.83%
2014-06-30 0 1.200 1.190 1.210 1.190 1.230 92,000 111,760 1.2148 0.995 0.987 1.003 0.987 1.020 110,953 1.0073 -1.64%
2014-06-27 0 1.220 1.220 1.230 1.180 1.240 98,000 120,240 1.2269 1.012 1.012 1.020 0.978 1.028 118,189 1.0174 2.52%
2014-06-26 0 1.190 1.190 1.220 1.190 1.220 282,000 338,340 1.1998 0.987 0.987 1.012 0.987 1.012 340,094 0.9948 -0.83%
2014-06-25 0 1.200 1.200 1.230 1.190 1.210 128,000 153,660 1.2005 0.995 0.995 1.020 0.987 1.003 154,369 0.9954 -0.83%
2014-06-24 0 1.210 1.200 1.240 1.190 1.210 34,000 40,820 1.2006 1.003 0.995 1.028 0.987 1.003 41,004 0.9955 0.83%
2014-06-23 0 1.200 1.200 1.210 1.200 1.240 598,000 721,240 1.2061 0.995 0.995 1.003 0.995 1.028 721,191 1.0001 -0.83%
2014-06-20 0 1.210 1.200 1.230 1.200 1.280 1,852,000 2,283,480 1.2330 1.003 0.995 1.020 0.995 1.061 2,233,523 1.0224 2.54%
2014-06-19 0 1.180 1.180 1.200 1.180 1.200 190,000 224,980 1.1841 0.978 0.978 0.995 0.978 0.995 229,141 0.9818 0.00%
2014-06-18 0 1.180 1.170 1.190 1.150 1.200 320,000 380,080 1.1878 0.978 0.970 0.987 0.954 0.995 385,922 0.9849 -1.67%
2014-06-17 0 1.200 1.180 1.200 1.190 1.210 208,000 249,200 1.1981 0.995 0.978 0.995 0.987 1.003 250,849 0.9934 -0.83%
2014-06-16 0 1.210 1.210 1.220 1.200 1.250 441,000 537,750 1.2194 1.003 1.003 1.012 0.995 1.036 531,849 1.0111 1.68%
2014-06-13 0 1.190 1.190 1.210 1.170 1.200 438,000 519,860 1.1869 0.987 0.987 1.003 0.970 0.995 528,231 0.9842 2.59%
2014-06-12 0 1.160 1.160 1.170 1.160 1.180 306,000 357,980 1.1699 0.962 0.962 0.970 0.962 0.978 369,038 0.9700 -0.85%
2014-06-11 0 1.170 1.170 1.210 1.150 1.230 600,000 703,660 1.1728 0.970 0.970 1.003 0.954 1.020 723,603 0.9724 1.74%
2014-06-10 0 1.150 1.150 1.170 1.130 1.170 206,000 237,140 1.1512 0.954 0.954 0.970 0.937 0.970 248,437 0.9545 0.00%
2014-06-09 0 1.150 1.150 1.160 1.150 1.180 312,000 360,260 1.1547 0.954 0.954 0.962 0.954 0.978 376,274 0.9574 -0.86%
2014-06-06 0 1.160 1.160 1.170 1.160 1.180 500,000 584,180 1.1684 0.962 0.962 0.970 0.962 0.978 603,003 0.9688 0.00%
2014-06-05 0 1.160 1.160 1.170 1.140 1.170 250,000 290,480 1.1619 0.962 0.962 0.970 0.945 0.970 301,501 0.9634 -0.85%
2014-06-04 0 1.170 1.160 1.170 1.140 1.180 372,000 432,120 1.1616 0.970 0.962 0.970 0.945 0.978 448,634 0.9632 0.00%
2014-06-03 0 1.170 1.170 1.180 1.140 1.190 1,216,000 1,420,860 1.1685 0.970 0.970 0.978 0.945 0.987 1,466,503 0.9689 2.63%
2014-05-30 0 1.140 1.120 1.130 1.120 1.270 2,165,495 2,588,454 1.1953 0.945 0.929 0.937 0.929 1.053 2,611,599 0.9911 -9.52%
2014-05-29 0 1.260 1.260 1.270 1.260 1.270 408,000 515,420 1.2633 1.045 1.045 1.053 1.045 1.053 492,050 1.0475 0.00%
2014-05-28 0 1.260 1.260 1.270 1.260 1.280 657,800 832,184 1.2651 1.045 1.045 1.053 1.045 1.061 793,311 1.0490 -0.79%
2014-05-27 0 1.270 1.260 1.280 1.260 1.290 338,000 429,720 1.2714 1.053 1.045 1.061 1.045 1.070 407,630 1.0542 0.79%
2014-05-26 0 1.260 1.260 1.290 1.260 1.280 396,000 501,640 1.2668 1.045 1.045 1.070 1.045 1.061 477,578 1.0504 -1.56%
2014-05-23 0 1.280 1.280 1.290 1.280 1.310 726,000 937,700 1.2916 1.061 1.061 1.070 1.061 1.086 875,560 1.0710 -2.29%
2014-05-22 0 1.310 1.310 1.320 1.300 1.310 162,000 211,480 1.3054 1.086 1.086 1.095 1.078 1.086 195,373 1.0824 0.00%
2014-05-21 0 1.310 1.310 1.340 1.300 1.310 92,000 120,060 1.3050 1.086 1.086 1.111 1.078 1.086 110,953 1.0821 0.00%
2014-05-20 0 1.310 1.310 1.320 1.300 1.310 84,000 110,000 1.3095 1.086 1.086 1.095 1.078 1.086 101,304 1.0858 0.00%
2014-05-19 0 1.310 1.310 1.320 1.310 1.310 12,000 15,720 1.3100 1.086 1.086 1.095 1.086 1.086 14,472 1.0862 0.00%
2014-05-16 0 1.310 1.310 1.330 1.310 1.330 68,000 89,780 1.3203 1.086 1.086 1.103 1.086 1.103 82,008 1.0948 -1.50%
2014-05-15 0 1.330 1.320 1.330 1.300 1.330 86,000 113,620 1.3212 1.103 1.095 1.103 1.078 1.103 103,716 1.0955 0.76%
2014-05-14 0 1.320 1.300 1.330 1.320 1.330 272,000 360,060 1.3238 1.095 1.078 1.103 1.095 1.103 328,034 1.0976 0.00%
2014-05-13 0 1.320 1.310 1.320 1.300 1.330 146,000 193,840 1.3277 1.095 1.086 1.095 1.078 1.103 176,077 1.1009 1.54%
2014-05-12 0 1.300 1.290 1.330 1.280 1.360 904,000 1,183,000 1.3086 1.078 1.070 1.103 1.061 1.128 1,090,229 1.0851 -2.26%
2014-05-09 0 1.330 1.320 1.330 1.310 1.350 324,000 429,940 1.3270 1.103 1.095 1.103 1.086 1.119 390,746 1.1003 -2.21%
2014-05-08 0 1.360 1.360 1.380 1.350 1.370 244,000 331,500 1.3586 1.128 1.128 1.144 1.119 1.136 294,265 1.1265 -0.73%
2014-05-07 0 1.370 1.370 1.380 1.370 1.390 196,776 271,439 1.3794 1.136 1.136 1.144 1.136 1.153 237,313 1.1438 -2.14%
2014-05-05 0 1.400 1.400 1.410 1.400 1.400 30,000 42,000 1.4000 1.161 1.161 1.169 1.161 1.161 36,180 1.1609 0.00%
2014-05-02 0 1.400 1.380 1.400 1.380 1.460 52,000 74,020 1.4235 1.161 1.144 1.161 1.144 1.211 62,712 1.1803 2.19%
2014-04-30 0 1.370 1.370 1.400 1.370 1.400 142,000 195,920 1.3797 1.136 1.136 1.161 1.136 1.161 171,253 1.1440 -0.72%
2014-04-29 0 1.380 1.380 1.390 1.380 1.410 70,681 98,712 1.3966 1.144 1.144 1.153 1.144 1.169 85,242 1.1580 0.73%
2014-04-28 0 1.370 1.370 1.400 1.370 1.410 240,000 337,560 1.4065 1.136 1.136 1.161 1.136 1.169 289,441 1.1662 0.00%
2014-04-25 0 1.370 1.370 1.400 1.370 1.440 340,000 482,080 1.4179 1.136 1.136 1.161 1.136 1.194 410,042 1.1757 0.00%
2014-04-24 0 1.370 1.370 1.380 1.360 1.390 450,000 620,820 1.3796 1.136 1.136 1.144 1.128 1.153 542,703 1.1439 0.00%
2014-04-23 0 1.370 1.370 1.400 1.360 1.380 47,000 64,390 1.3700 1.136 1.136 1.161 1.128 1.144 56,682 1.1360 -2.14%
2014-04-22 0 1.400 1.400 1.430 1.330 1.400 274,929 379,263 1.3795 1.161 1.161 1.186 1.103 1.161 331,566 1.1439 0.00%
2014-04-17 0 1.400 1.400 1.450 1.390 1.520 164,000 235,880 1.4383 1.161 1.161 1.202 1.153 1.260 197,785 1.1926 0.72%
2014-04-16 0 1.390 1.390 1.400 1.350 1.390 138,000 190,180 1.3781 1.153 1.153 1.161 1.119 1.153 166,429 1.1427 1.46%
2014-04-15 0 1.370 1.360 1.380 1.360 1.390 245,245 337,383 1.3757 1.136 1.128 1.144 1.128 1.153 295,767 1.1407 0.00%
2014-04-14 0 1.370 1.370 1.390 1.360 1.400 178,000 244,960 1.3762 1.136 1.136 1.153 1.128 1.161 214,669 1.1411 -2.14%
2014-04-11 0 1.400 1.400 1.420 1.390 1.420 540,000 764,100 1.4150 1.161 1.161 1.177 1.153 1.177 651,243 1.1733 -1.41%
2014-04-10 0 1.420 1.410 1.420 1.350 1.440 384,000 545,020 1.4193 1.177 1.169 1.177 1.119 1.194 463,106 1.1769 2.90%
2014-04-09 0 1.380 1.370 1.380 1.370 1.410 53,000 73,080 1.3789 1.144 1.136 1.144 1.136 1.169 63,918 1.1433 0.73%
2014-04-08 0 1.370 1.370 1.380 1.360 1.390 382,000 522,860 1.3687 1.136 1.136 1.144 1.128 1.153 460,694 1.1349 -1.44%
2014-04-07 0 1.390 1.390 1.400 1.390 1.390 18,000 25,020 1.3900 1.153 1.153 1.161 1.153 1.153 21,708 1.1526 0.00%
2014-04-04 0 1.390 1.390 1.400 1.390 1.400 132,000 183,640 1.3912 1.153 1.153 1.161 1.153 1.161 159,193 1.1536 0.00%
2014-04-03 0 1.390 1.390 1.400 1.390 1.410 564,000 786,940 1.3953 1.153 1.153 1.161 1.153 1.169 680,187 1.1569 2.96%
2014-04-02 0 1.350 1.340 1.360 1.320 1.360 82,000 111,080 1.3546 1.119 1.111 1.128 1.095 1.128 98,892 1.1232 0.75%
2014-04-01 0 1.340 1.340 1.350 1.340 1.350 100,000 134,420 1.3442 1.111 1.111 1.119 1.111 1.119 120,601 1.1146 -0.74%
2014-03-31 0 1.350 1.340 1.350 1.350 1.360 64,000 86,860 1.3572 1.119 1.111 1.119 1.119 1.128 77,184 1.1254 -0.74%
2014-03-28 0 1.360 1.350 1.360 1.350 1.370 182,000 247,920 1.3622 1.128 1.119 1.128 1.119 1.136 219,493 1.1295 -2.16%
2014-03-27 0 1.390 1.380 1.390 1.350 1.390 94,000 129,660 1.3794 1.153 1.144 1.153 1.119 1.153 113,365 1.1437 -0.71%
2014-03-26 0 1.400 1.400 1.410 1.350 1.460 352,000 494,100 1.4037 1.161 1.161 1.169 1.119 1.211 424,514 1.1639 2.94%
2014-03-25 0 1.360 1.360 1.370 1.330 1.370 236,000 320,420 1.3577 1.128 1.128 1.136 1.103 1.136 284,617 1.1258 -0.73%
2014-03-24 0 1.370 1.350 1.370 1.340 1.370 236,000 319,660 1.3545 1.136 1.119 1.136 1.111 1.136 284,617 1.1231 -1.44%
2014-03-21 0 1.390 1.370 1.390 1.380 1.420 300,000 417,700 1.3923 1.153 1.136 1.153 1.144 1.177 361,802 1.1545 0.72%
2014-03-20 0 1.380 1.380 1.390 1.360 1.390 142,000 195,080 1.3738 1.144 1.144 1.153 1.128 1.153 171,253 1.1391 -0.72%
2014-03-19 0 1.390 1.370 1.390 1.360 1.420 272,000 378,780 1.3926 1.153 1.136 1.153 1.128 1.177 328,034 1.1547 0.72%
2014-03-18 0 1.380 1.370 1.380 1.360 1.400 280,000 382,860 1.3674 1.144 1.136 1.144 1.128 1.161 337,682 1.1338 -1.43%
2014-03-17 0 1.400 1.400 1.410 1.400 1.410 256,000 359,260 1.4034 1.161 1.161 1.169 1.161 1.169 308,737 1.1636 0.72%
2014-03-14 0 1.390 1.390 1.400 1.360 1.430 398,000 556,020 1.3970 1.153 1.153 1.161 1.128 1.186 479,990 1.1584 0.00%
2014-03-13 0 1.390 1.380 1.400 1.380 1.430 500,000 695,380 1.3908 1.153 1.144 1.161 1.144 1.186 603,003 1.1532 0.00%
2014-03-12 0 1.390 1.380 1.420 1.370 1.400 322,000 445,680 1.3841 1.153 1.144 1.177 1.136 1.161 388,334 1.1477 0.72%
2014-03-11 0 1.380 1.370 1.380 1.340 1.390 746,054 1,018,693 1.3654 1.144 1.136 1.144 1.111 1.153 899,745 1.1322 0.73%
2014-03-10 0 1.370 1.360 1.390 1.360 1.440 1,777,194 2,468,679 1.3891 1.136 1.128 1.153 1.128 1.194 2,143,306 1.1518 -6.80%
2014-03-07 0 1.470 1.460 1.470 1.460 1.470 141,194 206,675 1.4638 1.219 1.211 1.219 1.211 1.219 170,281 1.2137 -0.68%
2014-03-06 0 1.480 1.460 1.490 1.460 1.490 190,000 280,280 1.4752 1.227 1.211 1.235 1.211 1.235 229,141 1.2232 0.68%
2014-03-05 0 1.470 1.460 1.480 1.440 1.510 914,000 1,328,900 1.4539 1.219 1.211 1.227 1.194 1.252 1,102,289 1.2056 -2.65%
2014-03-04 0 1.510 1.500 1.510 1.500 1.560 1,156,000 1,771,980 1.5329 1.252 1.244 1.252 1.244 1.294 1,394,143 1.2710 0.67%
2014-03-03 0 1.500 1.470 1.510 1.450 1.500 360,000 530,140 1.4726 1.244 1.219 1.252 1.202 1.244 434,162 1.2211 4.90%
2014-02-28 0 1.430 1.450 1.460 1.430 1.460 500,000 721,420 1.4428 1.186 1.202 1.211 1.186 1.211 603,003 1.1964 -0.69%
2014-02-27 0 1.440 1.430 1.460 1.430 1.440 250,000 358,400 1.4336 1.194 1.186 1.211 1.186 1.194 301,501 1.1887 -1.37%
2014-02-26 0 1.460 1.450 1.460 1.430 1.460 296,000 427,320 1.4436 1.211 1.202 1.211 1.186 1.211 356,978 1.1970 0.69%
2014-02-25 0 1.450 1.450 1.460 1.430 1.480 280,000 405,520 1.4483 1.202 1.202 1.211 1.186 1.227 337,682 1.2009 1.40%
2014-02-24 0 1.430 1.430 1.450 1.420 1.450 284,000 405,540 1.4280 1.186 1.186 1.202 1.177 1.202 342,506 1.1840 -1.38%
2014-02-21 0 1.450 1.440 1.450 1.430 1.500 412,000 600,720 1.4581 1.202 1.194 1.202 1.186 1.244 496,874 1.2090 -1.36%
2014-02-20 0 1.470 1.460 1.480 1.470 1.510 690,000 1,024,200 1.4843 1.219 1.211 1.227 1.219 1.252 832,144 1.2308 -1.34%
2014-02-19 0 1.490 1.490 1.500 1.480 1.500 356,000 531,220 1.4922 1.235 1.235 1.244 1.227 1.244 429,338 1.2373 -0.67%
2014-02-18 0 1.500 1.500 1.510 1.500 1.520 476,000 717,760 1.5079 1.244 1.244 1.252 1.244 1.260 574,059 1.2503 0.00%
2014-02-17 0 1.500 1.500 1.510 1.470 1.540 1,206,000 1,822,960 1.5116 1.244 1.244 1.252 1.219 1.277 1,454,443 1.2534 0.67%
2014-02-14 0 1.490 1.490 1.500 1.460 1.510 2,502,000 3,729,700 1.4907 1.235 1.235 1.244 1.211 1.252 3,017,426 1.2361 3.47%
2014-02-13 0 1.440 1.440 1.460 1.440 1.480 1,028,000 1,493,020 1.4524 1.194 1.194 1.211 1.194 1.227 1,239,774 1.2043 -2.70%
2014-02-12 0 1.480 1.480 1.490 1.460 1.520 1,467,721 2,186,658 1.4898 1.227 1.227 1.235 1.211 1.260 1,770,080 1.2353 0.00%
2014-02-11 0 1.480 1.480 1.490 1.430 1.500 2,202,000 3,240,000 1.4714 1.227 1.227 1.235 1.186 1.244 2,655,625 1.2201 4.23%
2014-02-10 0 1.420 1.410 1.420 1.400 1.440 1,522,000 2,172,580 1.4275 1.177 1.169 1.177 1.161 1.194 1,835,541 1.1836 2.90%
2014-02-07 0 1.380 1.370 1.390 1.330 1.390 162,000 222,280 1.3721 1.144 1.136 1.153 1.103 1.153 195,373 1.1377 1.47%
2014-02-06 0 1.360 1.360 1.370 1.350 1.380 146,000 200,720 1.3748 1.128 1.128 1.136 1.119 1.144 176,077 1.1400 0.74%
2014-02-05 0 1.350 1.350 1.370 1.350 1.390 933,536 1,270,782 1.3613 1.119 1.119 1.136 1.119 1.153 1,125,850 1.1287 0.00%
2014-02-04 0 1.350 1.350 1.370 1.350 1.380 2,514,000 3,429,440 1.3641 1.119 1.119 1.136 1.119 1.144 3,031,899 1.1311 -2.88%
2014-01-30 0 1.390 1.360 1.390 1.360 1.390 370,000 506,340 1.3685 1.153 1.128 1.153 1.128 1.153 446,222 1.1347 0.72%
2014-01-29 0 1.380 1.370 1.390 1.350 1.390 122,000 166,920 1.3682 1.144 1.136 1.153 1.119 1.153 147,133 1.1345 2.22%
2014-01-28 0 1.350 1.350 1.370 1.350 1.400 6,208,000 8,613,120 1.3874 1.119 1.119 1.136 1.119 1.161 7,486,884 1.1504 -3.57%
2014-01-27 0 1.400 1.370 1.400 1.360 1.400 292,000 403,020 1.3802 1.161 1.136 1.161 1.128 1.161 352,154 1.1444 2.19%
2014-01-24 0 1.370 1.370 1.380 1.360 1.400 308,000 424,740 1.3790 1.136 1.136 1.144 1.128 1.161 371,450 1.1435 0.74%
2014-01-23 0 1.360 1.360 1.380 1.360 1.390 160,000 217,960 1.3623 1.128 1.128 1.144 1.128 1.153 192,961 1.1296 -0.73%
2014-01-22 0 1.370 1.370 1.390 1.360 1.390 356,000 489,560 1.3752 1.136 1.136 1.153 1.128 1.153 429,338 1.1403 -1.44%
2014-01-21 0 1.390 1.390 1.400 1.380 1.400 108,000 149,700 1.3861 1.153 1.153 1.161 1.144 1.161 130,249 1.1493 0.72%
2014-01-20 0 1.380 1.380 1.420 1.370 1.400 936,000 1,298,960 1.3878 1.144 1.144 1.177 1.136 1.161 1,128,821 1.1507 -1.43%
2014-01-17 0 1.400 1.380 1.400 1.340 1.480 1,304,000 1,856,540 1.4237 1.161 1.144 1.161 1.111 1.227 1,572,632 1.1805 0.00%
2014-01-16 0 1.400 1.380 1.400 1.350 1.400 268,000 369,420 1.3784 1.161 1.144 1.161 1.119 1.161 323,210 1.1430 0.00%
2014-01-15 0 1.400 1.390 1.410 1.340 1.420 144,000 200,280 1.3908 1.161 1.153 1.169 1.111 1.177 173,665 1.1533 0.00%
2014-01-14 0 1.400 1.390 1.400 1.390 1.460 342,000 478,760 1.3999 1.161 1.153 1.161 1.153 1.211 412,454 1.1608 -0.71%
2014-01-13 0 1.410 1.410 1.430 1.380 1.440 432,000 611,120 1.4146 1.169 1.169 1.186 1.144 1.194 520,994 1.1730 1.44%
2014-01-10 0 1.390 1.380 1.390 1.360 1.400 286,000 396,180 1.3852 1.153 1.144 1.153 1.128 1.161 344,918 1.1486 0.72%
2014-01-09 0 1.380 1.380 1.400 1.380 1.410 254,000 352,860 1.3892 1.144 1.144 1.161 1.144 1.169 306,325 1.1519 -2.13%
2014-01-08 0 1.410 1.390 1.410 1.390 1.410 250,552 349,825 1.3962 1.169 1.153 1.169 1.153 1.169 302,167 1.1577 0.00%
2014-01-07 0 1.410 1.390 1.410 1.370 1.420 928,000 1,299,720 1.4006 1.169 1.153 1.169 1.136 1.177 1,119,173 1.1613 0.71%
2014-01-06 0 1.400 1.390 1.400 1.360 1.410 586,000 816,420 1.3932 1.161 1.153 1.161 1.128 1.169 706,719 1.1552 -0.71%
2014-01-03 0 1.410 1.400 1.410 1.380 1.420 1,592,000 2,222,140 1.3958 1.169 1.161 1.169 1.144 1.177 1,919,961 1.1574 2.17%
2014-01-02 0 1.380 1.380 1.400 1.360 1.410 1,731,300 2,404,855 1.3890 1.144 1.144 1.161 1.128 1.169 2,087,958 1.1518 2.22%
2013-12-31 0 1.350 1.340 1.360 1.350 1.410 1,710,000 2,343,320 1.3704 1.119 1.111 1.128 1.119 1.169 2,062,270 1.1363 -4.26%
2013-12-30 0 1.410 1.390 1.400 1.340 1.490 2,989,000 4,159,480 1.3916 1.169 1.153 1.161 1.111 1.235 3,604,751 1.1539 -4.73%
2013-12-27 0 1.480 1.460 1.470 1.440 1.500 930,000 1,365,820 1.4686 1.227 1.211 1.219 1.194 1.244 1,121,585 1.2178 -1.99%
2013-12-24 0 1.510 1.510 1.530 1.480 1.540 832,000 1,251,280 1.5039 1.252 1.252 1.269 1.227 1.277 1,003,397 1.2470 -2.58%
2013-12-23 0 1.550 1.540 1.550 1.530 1.580 878,000 1,365,640 1.5554 1.285 1.277 1.285 1.269 1.310 1,058,873 1.2897 0.65%
2013-12-20 0 1.540 1.530 1.540 1.520 1.700 10,728,000 16,660,860 1.5530 1.277 1.269 1.277 1.260 1.410 12,938,030 1.2877 -10.47%
2013-12-19 0 1.720 1.680 1.720 1.670 1.720 354,000 596,720 1.6856 1.426 1.393 1.426 1.385 1.426 426,926 1.3977 2.38%
2013-12-18 0 1.680 1.680 1.720 1.680 1.700 348,000 590,740 1.6975 1.393 1.393 1.426 1.393 1.410 419,690 1.4076 -1.18%
2013-12-17 0 1.700 1.700 1.710 1.690 1.720 304,000 516,720 1.6997 1.410 1.410 1.418 1.401 1.426 366,626 1.4094 -0.58%
2013-12-16 0 1.710 1.700 1.710 1.700 1.730 500,000 858,620 1.7172 1.418 1.410 1.418 1.410 1.434 603,003 1.4239 -1.16%
2013-12-13 0 1.730 1.720 1.730 1.720 1.730 68,000 117,220 1.7238 1.434 1.426 1.434 1.426 1.434 82,008 1.4294 0.00%
2013-12-12 0 1.730 1.710 1.730 1.680 1.730 448,152 764,995 1.7070 1.434 1.418 1.434 1.393 1.434 540,474 1.4154 1.17%
2013-12-11 0 1.710 1.710 1.740 1.710 1.780 555,017 965,459 1.7395 1.418 1.418 1.443 1.418 1.476 669,354 1.4424 -0.58%
2013-12-10 0 1.720 1.720 1.740 1.710 1.740 162,000 279,160 1.7232 1.426 1.426 1.443 1.418 1.443 195,373 1.4289 0.58%
2013-12-09 0 1.710 1.700 1.730 1.700 1.730 134,000 229,640 1.7137 1.418 1.410 1.434 1.410 1.434 161,605 1.4210 0.00%
2013-12-06 0 1.710 1.710 1.750 1.700 1.750 1,812,000 3,107,480 1.7149 1.418 1.418 1.451 1.410 1.451 2,185,282 1.4220 -1.16%
2013-12-05 0 1.730 1.730 1.740 1.680 1.800 988,000 1,688,120 1.7086 1.434 1.434 1.443 1.393 1.493 1,191,534 1.4168 1.17%
2013-12-04 0 1.710 1.710 1.720 1.700 1.790 456,000 785,800 1.7232 1.418 1.418 1.426 1.410 1.484 549,939 1.4289 -0.58%
2013-12-03 0 1.720 1.720 1.750 1.720 1.750 218,000 378,320 1.7354 1.426 1.426 1.451 1.426 1.451 262,909 1.4390 -1.71%
2013-12-02 0 1.750 1.750 1.770 1.730 1.830 1,048,000 1,848,400 1.7637 1.451 1.451 1.468 1.434 1.517 1,263,894 1.4625 -3.85%
2013-11-29 0 1.820 1.820 1.830 1.800 1.820 84,000 151,800 1.8071 1.509 1.509 1.517 1.493 1.509 101,304 1.4985 0.55%
2013-11-28 0 1.810 1.800 1.830 1.810 1.880 330,000 607,560 1.8411 1.501 1.493 1.517 1.501 1.559 397,982 1.5266 -1.09%
2013-11-27 0 1.830 1.830 1.840 1.810 1.870 1,032,000 1,890,960 1.8323 1.517 1.517 1.526 1.501 1.551 1,244,598 1.5193 0.55%
2013-11-26 0 1.820 1.790 1.830 1.770 1.870 990,000 1,810,640 1.8289 1.509 1.484 1.517 1.468 1.551 1,193,946 1.5165 1.11%
2013-11-25 0 1.800 1.770 1.810 1.770 1.870 850,000 1,558,540 1.8336 1.493 1.468 1.501 1.468 1.551 1,025,105 1.5204 -0.55%
2013-11-22 0 1.810 1.780 1.820 1.730 1.840 288,000 519,640 1.8043 1.501 1.476 1.509 1.434 1.526 347,330 1.4961 2.84%
2013-11-21 0 1.760 1.750 1.770 1.750 1.780 220,000 387,660 1.7621 1.459 1.451 1.468 1.451 1.476 265,321 1.4611 -2.22%
2013-11-20 0 1.800 1.760 1.820 1.730 1.830 262,000 475,320 1.8142 1.493 1.459 1.509 1.434 1.517 315,974 1.5043 -1.10%
2013-11-19 0 1.820 1.780 1.820 1.730 1.830 506,000 915,560 1.8094 1.509 1.476 1.509 1.434 1.517 610,239 1.5003 -0.55%
2013-11-18 0 1.830 1.790 1.840 1.770 1.840 1,494,000 2,718,340 1.8195 1.517 1.484 1.526 1.468 1.526 1,801,773 1.5087 2.81%
2013-11-15 0 1.780 1.730 1.780 1.650 1.790 1,678,000 2,840,700 1.6929 1.476 1.434 1.476 1.368 1.484 2,023,678 1.4037 4.71%
2013-11-14 0 1.700 1.680 1.700 1.580 1.700 625,000 1,048,990 1.6784 1.410 1.393 1.410 1.310 1.410 753,754 1.3917 2.41%
2013-11-13 0 1.660 1.660 1.690 1.650 1.760 1,908,000 3,236,400 1.6962 1.376 1.376 1.401 1.368 1.459 2,301,059 1.4065 -5.68%
2013-11-12 0 1.760 1.750 1.760 1.760 1.980 228,000 414,480 1.8179 1.459 1.451 1.459 1.459 1.642 274,969 1.5074 -3.30%
2013-11-11 0 1.820 1.800 1.820 1.820 2.000 2,108,000 3,956,880 1.8771 1.509 1.493 1.509 1.509 1.658 2,542,260 1.5564 -0.55%
2013-11-08 0 1.830 1.810 1.860 1.750 1.880 2,856,000 5,209,160 1.8239 1.517 1.501 1.542 1.451 1.559 3,444,353 1.5124 1.67%
2013-11-07 0 1.800 1.800 1.810 1.610 1.820 2,168,000 3,824,840 1.7642 1.493 1.493 1.501 1.335 1.509 2,614,621 1.4629 7.78%
2013-11-06 0 1.670 1.670 1.680 1.650 1.670 78,000 129,580 1.6613 1.385 1.385 1.393 1.368 1.385 94,068 1.3775 1.21%
2013-11-05 0 1.650 1.640 1.650 1.640 1.670 92,000 151,900 1.6511 1.368 1.360 1.368 1.360 1.385 110,953 1.3691 0.00%
2013-11-04 0 1.650 1.650 1.690 1.630 1.690 345,889 572,279 1.6545 1.368 1.368 1.401 1.352 1.401 417,144 1.3719 -1.79%
2013-11-01 0 1.680 1.680 1.700 1.670 1.680 152,000 254,900 1.6770 1.393 1.393 1.410 1.385 1.393 183,313 1.3905 -1.18%
2013-10-31 0 1.700 1.690 1.700 1.700 1.710 84,000 143,240 1.7052 1.410 1.401 1.410 1.410 1.418 101,304 1.4140 -1.16%
2013-10-30 0 1.720 1.690 1.730 1.670 1.730 390,213 669,635 1.7161 1.426 1.401 1.434 1.385 1.434 470,599 1.4229 -0.58%
2013-10-29 0 1.730 1.720 1.740 1.700 1.740 280,000 483,180 1.7256 1.434 1.426 1.443 1.410 1.443 337,682 1.4309 0.58%
2013-10-28 0 1.720 1.690 1.720 1.670 1.730 350,000 596,780 1.7051 1.426 1.401 1.426 1.385 1.434 422,102 1.4138 1.78%
2013-10-25 0 1.690 1.680 1.700 1.660 1.720 940,000 1,594,020 1.6958 1.401 1.393 1.410 1.376 1.426 1,133,645 1.4061 0.60%
2013-10-24 0 1.680 1.680 1.710 1.680 1.710 272,126 460,786 1.6933 1.393 1.393 1.418 1.393 1.418 328,186 1.4040 -1.75%
2013-10-23 0 1.710 1.700 1.710 1.680 1.730 700,000 1,189,020 1.6986 1.418 1.410 1.418 1.393 1.434 844,204 1.4085 2.40%
2013-10-22 0 1.670 1.650 1.680 1.600 1.680 206,000 343,740 1.6686 1.385 1.368 1.393 1.327 1.393 248,437 1.3836 -1.18%
2013-10-21 0 1.690 1.680 1.690 1.660 1.690 334,721 562,755 1.6813 1.401 1.393 1.401 1.376 1.401 403,675 1.3941 1.20%
2013-10-18 0 1.670 1.670 1.680 1.670 1.730 478,000 812,900 1.7006 1.385 1.385 1.393 1.385 1.434 576,471 1.4101 -1.76%
2013-10-17 0 1.700 1.660 1.700 1.650 1.700 246,000 414,000 1.6829 1.410 1.376 1.410 1.368 1.410 296,677 1.3955 1.19%
2013-10-16 0 1.680 1.660 1.680 1.620 1.680 554,000 917,060 1.6553 1.393 1.376 1.393 1.343 1.393 668,127 1.3726 0.60%
2013-10-15 0 1.670 1.670 1.690 1.670 1.700 335,253 563,109 1.6797 1.385 1.385 1.401 1.385 1.410 404,317 1.3927 -1.18%
2013-10-11 0 1.690 1.680 1.690 1.670 1.700 392,000 659,060 1.6813 1.401 1.393 1.401 1.385 1.410 472,754 1.3941 -0.59%
2013-10-10 0 1.700 1.680 1.700 1.670 1.710 350,722 591,595 1.6868 1.410 1.393 1.410 1.385 1.418 422,973 1.3987 0.59%
2013-10-09 0 1.690 1.680 1.710 1.670 1.690 166,748 280,991 1.6851 1.401 1.393 1.418 1.385 1.401 201,099 1.3973 0.00%
2013-10-08 0 1.690 1.690 1.710 1.680 1.720 624,374 1,056,260 1.6917 1.401 1.401 1.418 1.393 1.426 752,999 1.4027 -0.59%
2013-10-07 0 1.700 1.690 1.700 1.670 1.700 358,000 602,020 1.6816 1.410 1.401 1.410 1.385 1.410 431,750 1.3944 0.59%
2013-10-04 0 1.690 1.690 1.700 1.670 1.700 532,355 898,342 1.6875 1.401 1.401 1.410 1.385 1.410 642,023 1.3992 -0.59%
2013-10-03 0 1.700 1.690 1.700 1.670 1.710 450,000 760,400 1.6898 1.410 1.401 1.410 1.385 1.418 542,703 1.4011 1.80%
2013-10-02 0 1.670 1.670 1.700 1.660 1.720 1,116,670 1,882,832 1.6861 1.385 1.385 1.410 1.376 1.426 1,346,710 1.3981 -2.91%
2013-09-30 0 1.720 1.720 1.740 1.680 1.770 760,000 1,308,960 1.7223 1.426 1.426 1.443 1.393 1.468 916,564 1.4281 0.00%
2013-09-27 0 1.720 1.710 1.720 1.710 1.740 266,000 457,240 1.7189 1.426 1.418 1.426 1.418 1.443 320,798 1.4253 0.00%
2013-09-26 0 1.720 1.710 1.730 1.710 1.740 128,000 220,860 1.7255 1.426 1.418 1.434 1.418 1.443 154,369 1.4307 0.00%
2013-09-25 0 1.720 1.720 1.730 1.690 1.760 818,000 1,412,160 1.7264 1.426 1.426 1.434 1.401 1.459 986,513 1.4315 -1.15%
2013-09-24 0 1.740 1.740 1.750 1.720 1.770 456,000 790,000 1.7325 1.443 1.443 1.451 1.426 1.468 549,939 1.4365 0.00%
2013-09-23 0 1.740 1.740 1.760 1.700 1.790 706,000 1,228,880 1.7406 1.443 1.443 1.459 1.410 1.484 851,440 1.4433 -1.69%
2013-09-19 0 1.770 1.750 1.760 1.740 1.820 1,998,048 3,565,923 1.7847 1.468 1.451 1.459 1.443 1.509 2,409,657 1.4798 5.36%
2013-09-18 0 1.680 1.680 1.700 1.620 1.700 393,457 655,729 1.6666 1.393 1.393 1.410 1.343 1.410 474,511 1.3819 0.00%
2013-09-17 0 1.680 1.680 1.690 1.680 1.730 224,000 378,480 1.6896 1.393 1.393 1.401 1.393 1.434 270,145 1.4010 -2.33%
2013-09-16 0 1.720 1.710 1.720 1.660 1.720 740,000 1,257,440 1.6992 1.426 1.418 1.426 1.376 1.426 892,444 1.4090 3.61%
2013-09-13 0 1.660 1.660 1.680 1.600 1.710 1,351,362 2,208,493 1.6343 1.376 1.376 1.393 1.327 1.418 1,629,750 1.3551 -3.49%
2013-09-12 0 1.720 1.710 1.720 1.700 1.740 798,000 1,375,140 1.7232 1.426 1.418 1.426 1.410 1.443 962,393 1.4289 -1.15%
2013-09-11 0 1.740 1.730 1.740 1.710 1.750 976,000 1,688,580 1.7301 1.443 1.434 1.443 1.418 1.451 1,177,062 1.4346 -1.14%
2013-09-10 0 1.760 1.750 1.770 1.720 1.790 1,348,000 2,345,640 1.7401 1.459 1.451 1.468 1.426 1.484 1,625,696 1.4429 -2.76%
2013-09-09 0 1.810 1.800 1.810 1.780 1.840 512,000 922,360 1.8015 1.501 1.493 1.501 1.476 1.526 617,475 1.4938 0.00%
2013-09-06 0 1.810 1.780 1.810 1.760 1.830 570,000 1,018,000 1.7860 1.501 1.476 1.501 1.459 1.517 687,423 1.4809 -1.09%
2013-09-05 0 1.830 1.820 1.830 1.800 1.850 538,000 977,020 1.8160 1.517 1.509 1.517 1.493 1.534 648,831 1.5058 -0.54%
2013-09-04 0 1.840 1.830 1.840 1.810 1.850 912,000 1,667,200 1.8281 1.526 1.517 1.526 1.501 1.534 1,099,877 1.5158 2.22%
2013-09-03 0 1.800 1.790 1.810 1.780 1.810 460,000 825,560 1.7947 1.493 1.484 1.501 1.476 1.501 554,763 1.4881 -0.55%
2013-09-02 0 1.810 1.800 1.810 1.760 1.830 480,000 863,380 1.7987 1.501 1.493 1.501 1.459 1.517 578,883 1.4915 -0.55%
2013-08-30 0 1.820 1.810 1.820 1.790 1.870 636,000 1,155,460 1.8168 1.509 1.501 1.509 1.484 1.551 767,020 1.5064 0.00%
2013-08-29 0 1.820 1.820 1.830 1.750 1.900 1,378,000 2,517,700 1.8271 1.509 1.509 1.517 1.451 1.575 1,661,876 1.5150 -3.70%
2013-08-28 0 1.890 1.890 1.900 1.830 1.930 3,614,000 6,793,680 1.8798 1.567 1.567 1.575 1.517 1.600 4,358,505 1.5587 2.16%
2013-08-27 0 1.850 1.850 1.880 1.850 1.930 482,000 913,180 1.8946 1.534 1.534 1.559 1.534 1.600 581,295 1.5709 -3.65%
2013-08-26 0 1.920 1.910 1.920 1.910 1.960 1,456,000 2,817,400 1.9350 1.592 1.584 1.592 1.584 1.625 1,755,944 1.6045 2.13%
2013-08-23 0 1.880 1.870 1.890 1.860 1.900 664,000 1,245,000 1.8750 1.559 1.551 1.567 1.542 1.575 800,788 1.5547 1.62%
2013-08-22 0 1.850 1.830 1.850 1.800 1.890 212,000 387,800 1.8292 1.534 1.517 1.534 1.493 1.567 255,673 1.5168 0.54%
2013-08-21 0 1.840 1.820 1.850 1.780 1.880 434,000 797,280 1.8371 1.526 1.509 1.534 1.476 1.559 523,407 1.5233 3.95%
2013-08-20 0 1.770 1.770 1.830 1.720 1.900 636,000 1,164,780 1.8314 1.468 1.468 1.517 1.426 1.575 767,020 1.5186 -6.84%
2013-08-19 0 1.900 1.880 1.900 1.890 1.960 738,000 1,424,900 1.9308 1.575 1.559 1.575 1.567 1.625 890,032 1.6010 -1.55%
2013-08-16 0 1.930 1.920 1.930 1.890 1.970 1,807,000 3,500,020 1.9369 1.600 1.592 1.600 1.567 1.633 2,179,252 1.6061 3.76%
2013-08-15 0 1.860 1.850 1.860 1.850 1.920 1,884,000 3,553,040 1.8859 1.542 1.534 1.542 1.534 1.592 2,272,115 1.5638 1.09%
2013-08-13 0 1.840 1.770 1.850 1.730 1.850 1,640,939 2,942,476 1.7932 1.526 1.468 1.534 1.434 1.534 1,978,982 1.4869 3.95%
2013-08-12 0 1.770 1.750 1.770 1.660 1.780 1,776,000 3,068,880 1.7280 1.468 1.451 1.468 1.376 1.476 2,141,866 1.4328 9.26%
2013-08-09 0 1.620 1.590 1.620 1.550 1.640 306,000 492,740 1.6103 1.343 1.318 1.343 1.285 1.360 369,038 1.3352 1.89%
2013-08-08 0 1.590 1.580 1.590 1.510 1.640 356,000 561,580 1.5775 1.318 1.310 1.318 1.252 1.360 429,338 1.3080 5.30%
2013-08-07 0 1.510 1.510 1.550 1.500 1.550 198,000 299,320 1.5117 1.252 1.252 1.285 1.244 1.285 238,789 1.2535 -1.95%
2013-08-06 0 1.540 1.540 1.580 1.540 1.600 164,000 257,340 1.5691 1.277 1.277 1.310 1.277 1.327 197,785 1.3011 -3.14%
2013-08-05 0 1.590 1.590 1.610 1.590 1.630 390,000 626,280 1.6058 1.318 1.318 1.335 1.318 1.352 470,342 1.3315 -1.85%
2013-08-02 0 1.620 1.620 1.640 1.620 1.650 412,540 676,924 1.6409 1.343 1.343 1.360 1.343 1.368 497,526 1.3606 -0.61%
2013-08-01 0 1.630 1.630 1.640 1.610 1.650 254,000 414,080 1.6302 1.352 1.352 1.360 1.335 1.368 306,325 1.3518 0.00%
2013-07-31 0 1.630 1.630 1.650 1.620 1.710 254,000 423,340 1.6667 1.352 1.352 1.368 1.343 1.418 306,325 1.3820 -0.61%
2013-07-30 0 1.640 1.620 1.640 1.630 1.700 372,000 613,840 1.6501 1.360 1.343 1.360 1.352 1.410 448,634 1.3682 0.00%
2013-07-29 0 1.640 1.640 1.690 1.620 1.720 418,000 697,480 1.6686 1.360 1.360 1.401 1.343 1.426 504,110 1.3836 -2.96%
2013-07-26 0 1.690 1.680 1.690 1.630 1.690 438,000 725,240 1.6558 1.401 1.393 1.401 1.352 1.401 528,231 1.3730 4.97%
2013-07-25 0 1.610 1.610 1.630 1.580 1.640 302,000 486,120 1.6097 1.335 1.335 1.352 1.310 1.360 364,214 1.3347 -3.01%
2013-07-24 0 1.660 1.650 1.660 1.580 1.660 1,296,000 2,097,080 1.6181 1.376 1.368 1.376 1.310 1.376 1,562,983 1.3417 7.10%
2013-07-23 0 1.550 1.550 1.560 1.510 1.580 1,424,000 2,197,360 1.5431 1.285 1.285 1.294 1.252 1.310 1,717,352 1.2795 4.73%
2013-07-22 0 1.480 1.470 1.490 1.470 1.490 193,163 285,503 1.4780 1.227 1.219 1.235 1.219 1.235 232,956 1.2256 1.37%
2013-07-19 0 1.460 1.450 1.490 1.410 1.470 174,000 250,840 1.4416 1.211 1.202 1.235 1.169 1.219 209,845 1.1954 0.00%
2013-07-18 0 1.460 1.430 1.460 1.410 1.470 287,700 415,083 1.4428 1.211 1.186 1.211 1.169 1.219 346,968 1.1963 -0.68%
2013-07-17 0 1.470 1.430 1.470 1.460 1.490 228,000 338,440 1.4844 1.219 1.186 1.219 1.211 1.235 274,969 1.2308 0.68%
2013-07-16 0 1.460 1.440 1.460 1.440 1.470 196,000 285,280 1.4555 1.211 1.194 1.211 1.194 1.219 236,377 1.2069 -0.68%
2013-07-15 0 1.470 1.450 1.470 1.440 1.500 422,000 618,340 1.4653 1.219 1.202 1.219 1.194 1.244 508,934 1.2150 5.76%
2013-07-12 0 1.390 1.380 1.420 1.380 1.540 740,000 1,095,360 1.4802 1.153 1.144 1.177 1.144 1.277 892,444 1.2274 -6.71%
2013-07-11 0 1.490 1.460 1.490 1.450 1.490 1,036,000 1,528,740 1.4756 1.235 1.211 1.235 1.202 1.235 1,249,422 1.2236 4.93%
2013-07-10 0 1.420 1.410 1.420 1.370 1.440 384,000 544,320 1.4175 1.177 1.169 1.177 1.136 1.194 463,106 1.1754 1.43%
2013-07-09 0 1.400 1.390 1.410 1.350 1.410 336,000 465,420 1.3852 1.161 1.153 1.169 1.119 1.169 405,218 1.1486 3.70%
2013-07-08 0 1.350 1.350 1.370 1.320 1.380 702,000 947,480 1.3497 1.119 1.119 1.136 1.095 1.144 846,616 1.1191 -3.57%
2013-07-05 0 1.400 1.400 1.410 1.390 1.450 654,000 925,680 1.4154 1.161 1.161 1.169 1.153 1.202 788,728 1.1736 -1.41%
2013-07-04 0 1.420 1.420 1.440 1.360 1.480 1,708,000 2,450,250 1.4346 1.177 1.177 1.194 1.128 1.227 2,059,858 1.1895 4.41%
2013-07-03 0 1.360 1.360 1.380 1.360 1.450 818,000 1,143,290 1.3977 1.128 1.128 1.144 1.128 1.202 986,513 1.1589 -6.21%
2013-07-02 0 1.450 1.430 1.450 1.360 1.460 1,658,000 2,372,720 1.4311 1.202 1.186 1.202 1.128 1.211 1,999,558 1.1866 8.21%
2013-06-28 0 1.340 1.330 1.340 1.320 1.360 818,000 1,092,540 1.3356 1.111 1.103 1.111 1.095 1.128 986,513 1.1075 -0.74%
2013-06-27 0 1.350 1.350 1.380 1.350 1.430 1,110,300 1,533,256 1.3809 1.119 1.119 1.144 1.119 1.186 1,339,028 1.1451 -2.17%
2013-06-26 0 1.380 1.390 1.410 1.360 1.450 1,296,000 1,802,200 1.3906 1.144 1.153 1.169 1.128 1.202 1,562,983 1.1531 -0.72%
2013-06-25 0 1.390 1.380 1.390 1.340 1.410 1,303,000 1,781,310 1.3671 1.153 1.144 1.153 1.111 1.169 1,571,426 1.1336 0.00%
2013-06-24 0 1.390 1.390 1.400 1.350 1.500 2,671,400 3,789,450 1.4185 1.153 1.153 1.161 1.119 1.244 3,221,724 1.1762 -7.95%
2013-06-21 0 1.510 1.500 1.510 1.500 1.730 6,808,000 10,722,560 1.5750 1.252 1.244 1.252 1.244 1.434 8,210,487 1.3060 -13.71%
2013-06-20 0 1.750 1.750 1.760 1.720 1.780 356,000 623,660 1.7519 1.451 1.451 1.459 1.426 1.476 429,338 1.4526 -1.69%
2013-06-19 0 1.780 1.780 1.840 1.780 1.800 180,000 322,400 1.7911 1.476 1.476 1.526 1.476 1.493 217,081 1.4852 -2.73%
2013-06-18 0 1.830 1.820 1.840 1.810 1.850 160,000 293,480 1.8343 1.517 1.509 1.526 1.501 1.534 192,961 1.5209 -0.54%
2013-06-17 0 1.840 1.830 1.890 1.760 1.910 570,000 1,041,880 1.8279 1.526 1.517 1.567 1.459 1.584 687,423 1.5156 -3.66%
2013-06-14 0 1.910 1.910 1.940 1.890 1.950 130,000 249,900 1.9223 1.584 1.584 1.609 1.567 1.617 156,781 1.5939 -1.55%
2013-06-13 0 1.940 1.910 1.940 1.890 1.980 256,000 492,920 1.9255 1.609 1.584 1.609 1.567 1.642 308,737 1.5966 -2.02%
2013-06-11 0 1.980 1.960 1.980 1.930 2.010 408,000 806,140 1.9758 1.642 1.625 1.642 1.600 1.667 492,050 1.6383 -2.46%
2013-06-10 0 2.030 2.030 2.040 2.000 2.040 328,000 661,280 2.0161 1.683 1.683 1.692 1.658 1.692 395,570 1.6717 -2.40%
2013-06-07 0 2.080 2.010 2.080 2.000 2.100 456,000 933,900 2.0480 1.725 1.667 1.725 1.658 1.741 549,939 1.6982 0.00%
2013-06-06 0 2.080 2.080 2.090 2.030 2.100 220,000 456,160 2.0735 1.725 1.725 1.733 1.683 1.741 265,321 1.7193 -0.48%
2013-06-05 0 2.090 2.050 2.100 2.020 2.100 916,000 1,871,780 2.0434 1.733 1.700 1.741 1.675 1.741 1,104,701 1.6944 3.87%
2013-06-04 0 2.100 2.100 2.170 2.050 2.180 1,080,000 2,267,260 2.0993 1.668 1.668 1.724 1.629 1.732 1,359,392 1.6678 -2.33%
2013-06-03 0 2.150 2.110 2.180 2.090 2.190 652,286 1,397,011 2.1417 1.708 1.676 1.732 1.660 1.740 821,030 1.7015 -4.44%
2013-05-31 0 2.250 2.200 2.250 2.140 2.250 1,325,556 2,918,894 2.2020 1.788 1.748 1.788 1.700 1.788 1,668,473 1.7494 4.17%
2013-05-30 0 2.160 2.130 2.160 2.130 2.190 1,156,000 2,497,000 2.1600 1.716 1.692 1.716 1.692 1.740 1,455,053 1.7161 1.41%
2013-05-29 0 2.130 2.100 2.130 2.090 2.200 1,088,000 2,316,100 2.1288 1.692 1.668 1.692 1.660 1.748 1,369,462 1.6912 -1.84%
2013-05-28 0 2.170 2.110 2.170 2.100 2.180 1,264,000 2,722,260 2.1537 1.724 1.676 1.724 1.668 1.732 1,590,993 1.7110 3.33%
2013-05-27 0 2.100 2.050 2.100 2.050 2.130 616,000 1,283,140 2.0830 1.668 1.629 1.668 1.629 1.692 775,357 1.6549 0.48%
2013-05-24 0 2.090 2.060 2.090 2.040 2.120 266,000 553,760 2.0818 1.660 1.637 1.660 1.621 1.684 334,813 1.6539 0.97%
2013-05-23 0 2.070 2.050 2.080 2.020 2.120 686,000 1,406,600 2.0504 1.645 1.629 1.653 1.605 1.684 863,466 1.6290 -1.43%
2013-05-22 0 2.100 2.100 2.110 2.020 2.150 916,000 1,900,860 2.0752 1.668 1.668 1.676 1.605 1.708 1,152,966 1.6487 -2.33%
2013-05-21 0 2.150 2.130 2.150 2.110 2.160 968,000 2,074,540 2.1431 1.708 1.692 1.708 1.676 1.716 1,218,418 1.7027 1.90%
2013-05-20 0 2.110 2.100 2.110 2.060 2.130 1,168,000 2,435,300 2.0850 1.676 1.668 1.676 1.637 1.692 1,470,158 1.6565 -2.76%
2013-05-16 0 2.170 2.140 2.170 2.050 2.260 1,498,000 3,251,680 2.1707 1.724 1.700 1.724 1.629 1.796 1,885,528 1.7245 -4.41%
2013-05-15 0 2.270 2.270 2.290 2.270 2.400 126,000 291,220 2.3113 1.803 1.803 1.819 1.803 1.907 158,596 1.8362 -1.30%
2013-05-14 0 2.300 2.260 2.300 2.270 2.320 193,200 441,236 2.2838 1.827 1.796 1.827 1.803 1.843 243,180 1.8144 0.88%
2013-05-13 0 2.280 2.290 2.310 2.280 2.390 580,000 1,333,980 2.3000 1.811 1.819 1.835 1.811 1.899 730,044 1.8273 -2.98%
2013-05-10 0 2.350 2.350 2.360 2.320 2.400 550,000 1,299,800 2.3633 1.867 1.867 1.875 1.843 1.907 692,283 1.8776 1.29%
2013-05-09 0 2.320 2.320 2.340 2.320 2.350 302,000 704,380 2.3324 1.843 1.843 1.859 1.843 1.867 380,126 1.8530 -0.85%
2013-05-08 0 2.340 2.310 2.340 2.310 2.360 282,000 654,100 2.3195 1.859 1.835 1.859 1.835 1.875 354,952 1.8428 0.00%
2013-05-07 0 2.340 2.310 2.340 2.290 2.360 368,000 850,040 2.3099 1.859 1.835 1.859 1.819 1.875 463,200 1.8351 -0.85%
2013-05-06 0 2.360 2.320 2.360 2.260 2.380 636,000 1,472,360 2.3150 1.875 1.843 1.875 1.796 1.891 800,531 1.8392 4.42%
2013-05-03 0 2.260 2.260 2.280 2.240 2.300 556,223 1,257,392 2.2606 1.796 1.796 1.811 1.780 1.827 700,116 1.7960 0.44%
2013-05-02 0 2.250 2.250 2.260 2.230 2.290 310,000 703,040 2.2679 1.788 1.788 1.796 1.772 1.819 390,196 1.8018 -1.75%
2013-04-30 0 2.290 2.290 2.300 2.280 2.300 396,910 910,049 2.2928 1.819 1.819 1.827 1.811 1.827 499,589 1.8216 1.78%
2013-04-29 0 2.250 2.250 2.300 2.230 2.300 618,000 1,394,600 2.2566 1.788 1.788 1.827 1.772 1.827 777,875 1.7928 -2.17%
2013-04-26 0 2.300 2.310 2.330 2.300 2.480 1,028,000 2,459,260 2.3923 1.827 1.835 1.851 1.827 1.970 1,293,940 1.9006 -5.35%
2013-04-25 0 2.430 2.430 2.450 2.380 2.470 1,054,000 2,565,440 2.4340 1.931 1.931 1.946 1.891 1.962 1,326,666 1.9337 0.41%
2013-04-24 0 2.420 2.410 2.420 2.400 2.450 710,000 1,711,280 2.4103 1.923 1.915 1.923 1.907 1.946 893,675 1.9149 0.00%
2013-04-23 0 2.420 2.420 2.450 2.400 2.500 314,000 767,160 2.4432 1.923 1.923 1.946 1.907 1.986 395,231 1.9410 -2.81%
2013-04-22 0 2.490 2.500 2.520 2.480 2.540 362,000 902,120 2.4920 1.978 1.986 2.002 1.970 2.018 455,648 1.9799 -2.73%
2013-04-19 0 2.560 2.520 2.570 2.480 2.580 742,000 1,859,900 2.5066 2.034 2.002 2.042 1.970 2.050 933,953 1.9914 1.59%
2013-04-18 0 2.520 2.490 2.520 2.480 2.590 376,000 943,300 2.5088 2.002 1.978 2.002 1.970 2.058 473,270 1.9932 0.80%
2013-04-17 0 2.500 2.490 2.500 2.490 2.600 1,014,000 2,554,630 2.5194 1.986 1.978 1.986 1.978 2.066 1,276,318 2.0016 -3.10%
2013-04-16 0 2.580 2.560 2.600 2.490 2.700 816,000 2,088,260 2.5591 2.050 2.034 2.066 1.978 2.145 1,027,096 2.0332 -0.39%
2013-04-15 0 2.590 2.570 2.590 2.560 2.730 832,000 2,148,760 2.5826 2.058 2.042 2.058 2.034 2.169 1,047,236 2.0518 -6.83%
2013-04-12 0 2.780 2.730 2.780 2.730 2.800 156,000 430,520 2.7597 2.209 2.169 2.209 2.169 2.225 196,357 2.1925 1.83%
2013-04-11 0 2.730 2.730 2.780 2.730 2.770 312,000 855,760 2.7428 2.169 2.169 2.209 2.169 2.201 392,713 2.1791 -2.85%
2013-04-10 0 2.810 2.800 2.820 2.760 2.820 318,000 885,340 2.7841 2.232 2.225 2.240 2.193 2.240 400,266 2.2119 -0.35%
2013-04-09 0 2.820 2.790 2.820 2.790 2.840 106,000 298,380 2.8149 2.240 2.217 2.240 2.217 2.256 133,422 2.2364 -0.70%
2013-04-08 0 2.840 2.760 2.840 2.760 2.970 142,000 403,580 2.8421 2.256 2.193 2.256 2.193 2.360 178,735 2.2580 4.41%
2013-04-05 0 2.720 2.720 2.750 2.710 2.890 656,000 1,813,200 2.7640 2.161 2.161 2.185 2.153 2.296 825,705 2.1959 -5.88%
2013-04-03 0 2.890 2.860 2.900 2.800 3.090 668,000 1,912,080 2.8624 2.296 2.272 2.304 2.225 2.455 840,809 2.2741 -1.03%
2013-04-02 0 2.920 2.880 2.920 2.870 2.930 66,000 190,940 2.8930 2.320 2.288 2.320 2.280 2.328 83,074 2.2984 0.00%
2013-03-28 0 2.920 2.880 2.930 2.850 2.940 324,000 938,520 2.8967 2.320 2.288 2.328 2.264 2.336 407,818 2.3013 1.04%
2013-03-27 0 2.890 2.870 2.930 2.890 2.940 155,000 452,690 2.9206 2.296 2.280 2.328 2.296 2.336 195,098 2.3203 0.70%
2013-03-26 0 2.870 2.870 2.890 2.850 2.950 444,000 1,282,640 2.8888 2.280 2.280 2.296 2.264 2.344 558,861 2.2951 -2.05%
2013-03-25 0 2.930 2.930 2.950 2.920 2.950 120,000 352,600 2.9383 2.328 2.328 2.344 2.320 2.344 151,044 2.3344 -2.01%
2013-03-22 0 2.990 2.960 2.990 2.940 3.000 204,000 604,820 2.9648 2.375 2.352 2.375 2.336 2.383 256,774 2.3555 2.40%
2013-03-21 0 2.920 2.910 2.930 2.910 2.960 320,000 934,880 2.9215 2.320 2.312 2.328 2.312 2.352 402,783 2.3211 -0.68%
2013-03-20 0 2.940 2.930 2.940 2.920 2.980 200,008 589,303 2.9464 2.336 2.328 2.336 2.320 2.368 251,749 2.3408 0.00%
2013-03-19 0 2.940 2.930 2.980 2.910 2.980 80,330 236,083 2.9389 2.336 2.328 2.368 2.312 2.368 101,111 2.3349 0.00%
2013-03-18 0 2.940 2.940 2.980 2.930 3.010 501,678 1,480,730 2.9516 2.336 2.336 2.368 2.328 2.391 631,460 2.3449 -1.67%
2013-03-15 0 2.990 3.070 3.080 2.930 3.080 1,886,000 5,656,310 2.9991 2.375 2.439 2.447 2.328 2.447 2,373,902 2.3827 1.01%
2013-03-14 0 2.960 2.940 2.960 2.910 2.970 452,000 1,330,120 2.9427 2.352 2.336 2.352 2.312 2.360 568,931 2.3379 1.02%
2013-03-13 0 2.930 2.920 2.970 2.920 3.000 214,000 630,600 2.9467 2.328 2.320 2.360 2.320 2.383 269,361 2.3411 0.34%
2013-03-12 0 2.920 2.930 2.960 2.920 3.040 554,000 1,647,380 2.9736 2.320 2.328 2.352 2.320 2.415 697,318 2.3625 -1.35%
2013-03-11 0 2.960 2.950 2.960 2.950 3.060 594,000 1,774,700 2.9877 2.352 2.344 2.352 2.344 2.431 747,666 2.3737 0.34%
2013-03-08 0 2.950 2.930 2.950 2.910 2.950 470,000 1,379,600 2.9353 2.344 2.328 2.344 2.312 2.344 591,587 2.3320 0.00%
2013-03-07 0 2.950 2.930 2.960 2.910 2.980 438,000 1,296,880 2.9609 2.344 2.328 2.352 2.312 2.368 551,309 2.3524 1.03%
2013-03-06 0 2.920 2.920 2.950 2.910 2.950 1,262,000 3,700,220 2.9320 2.320 2.320 2.344 2.312 2.344 1,588,475 2.3294 -1.02%
2013-03-05 0 2.950 2.950 2.970 2.940 3.000 412,000 1,226,260 2.9764 2.344 2.344 2.360 2.336 2.383 518,583 2.3646 -0.34%
2013-03-04 0 2.960 2.960 3.000 2.960 3.010 152,000 453,820 2.9857 2.352 2.352 2.383 2.352 2.391 191,322 2.3720 -1.00%
2013-03-01 0 2.990 2.980 2.990 2.950 2.990 158,000 469,880 2.9739 2.375 2.368 2.375 2.344 2.375 198,874 2.3627 0.00%
2013-02-28 0 2.990 2.990 3.000 2.920 3.000 382,000 1,140,660 2.9860 2.375 2.375 2.383 2.320 2.383 480,822 2.3723 1.01%
2013-02-27 0 2.960 2.960 2.990 2.900 3.000 332,000 990,200 2.9825 2.352 2.352 2.375 2.304 2.383 417,887 2.3695 -1.00%
2013-02-26 0 2.990 2.950 2.990 2.950 3.000 112,000 334,980 2.9909 2.375 2.344 2.375 2.344 2.383 140,974 2.3762 -0.33%
2013-02-25 0 3.000 2.950 3.000 2.930 3.030 454,000 1,355,400 2.9855 2.383 2.344 2.383 2.328 2.407 571,448 2.3719 -0.66%
2013-02-22 0 3.020 3.000 3.030 2.970 3.030 818,000 2,454,940 3.0011 2.399 2.383 2.407 2.360 2.407 1,029,614 2.3843 0.67%
2013-02-21 0 3.000 2.980 3.000 2.900 3.020 1,084,000 3,175,540 2.9295 2.383 2.368 2.383 2.304 2.399 1,364,427 2.3274 1.35%
2013-02-20 0 2.960 2.940 2.990 2.920 3.010 1,356,000 3,994,180 2.9456 2.352 2.336 2.375 2.320 2.391 1,706,793 2.3402 0.68%
2013-02-19 0 2.940 2.930 2.940 2.920 2.980 1,028,000 3,027,460 2.9450 2.336 2.328 2.336 2.320 2.368 1,293,940 2.3397 -1.34%
2013-02-18 0 2.980 2.970 2.990 2.960 3.060 1,154,000 3,457,680 2.9963 2.368 2.360 2.375 2.352 2.431 1,452,536 2.3804 -2.61%
2013-02-15 0 3.060 3.060 3.090 2.990 3.060 668,000 2,015,100 3.0166 2.431 2.431 2.455 2.375 2.431 840,809 2.3966 0.66%
2013-02-14 0 3.040 3.040 3.060 3.020 3.090 710,000 2,151,920 3.0309 2.415 2.415 2.431 2.399 2.455 893,675 2.4079 -1.62%
2013-02-08 0 3.090 3.090 3.140 3.080 3.110 258,000 798,840 3.0963 2.455 2.455 2.495 2.447 2.471 324,744 2.4599 -0.32%
2013-02-07 0 3.100 3.080 3.100 3.070 3.100 110,000 340,000 3.0909 2.463 2.447 2.463 2.439 2.463 138,457 2.4556 1.64%
2013-02-06 0 3.050 3.060 3.080 3.050 3.090 652,000 2,007,200 3.0785 2.423 2.431 2.447 2.423 2.455 820,670 2.4458 -1.29%
2013-02-05 0 3.090 3.080 3.090 3.020 3.100 516,000 1,579,620 3.0613 2.455 2.447 2.455 2.399 2.463 649,487 2.4321 -0.64%
2013-02-04 0 3.110 3.100 3.130 3.100 3.160 362,000 1,130,840 3.1239 2.471 2.463 2.487 2.463 2.511 455,648 2.4818 0.65%
2013-02-01 0 3.090 3.090 3.130 3.070 3.130 538,000 1,663,540 3.0921 2.455 2.455 2.487 2.439 2.487 677,179 2.4566 -0.64%
2013-01-31 0 3.110 3.140 3.150 3.110 3.190 308,000 970,220 3.1501 2.471 2.495 2.503 2.471 2.534 387,679 2.5026 -1.27%
2013-01-30 0 3.150 3.150 3.180 3.080 3.180 594,000 1,855,520 3.1238 2.503 2.503 2.526 2.447 2.526 747,666 2.4818 1.94%
2013-01-29 0 3.090 3.080 3.130 3.030 3.130 1,266,000 3,884,860 3.0686 2.455 2.447 2.487 2.407 2.487 1,593,510 2.4379 -0.96%
2013-01-28 0 3.120 3.120 3.180 3.110 3.190 240,000 757,440 3.1560 2.479 2.479 2.526 2.471 2.534 302,087 2.5074 -1.89%
2013-01-25 0 3.180 3.120 3.180 3.060 3.200 658,000 2,070,860 3.1472 2.526 2.479 2.526 2.431 2.542 828,222 2.5004 -1.55%
2013-01-24 0 3.230 3.200 3.250 3.180 3.290 842,000 2,711,880 3.2208 2.566 2.542 2.582 2.526 2.614 1,059,823 2.5588 0.31%
2013-01-23 0 3.220 3.210 3.220 3.210 3.330 1,414,000 4,597,960 3.2517 2.558 2.550 2.558 2.550 2.646 1,779,797 2.5834 -1.53%
2013-01-22 0 3.270 3.260 3.280 3.240 3.320 1,075,714 3,525,844 3.2777 2.598 2.590 2.606 2.574 2.638 1,353,998 2.6040 -1.51%
2013-01-21 0 3.320 3.300 3.330 3.260 3.360 862,000 2,856,960 3.3143 2.638 2.622 2.646 2.590 2.669 1,084,996 2.6332 -1.78%
2013-01-18 0 3.380 3.330 3.380 3.330 3.430 670,000 2,251,740 3.3608 2.685 2.646 2.685 2.646 2.725 843,327 2.6701 0.60%
2013-01-17 0 3.360 3.320 3.360 3.310 3.440 454,000 1,525,800 3.3608 2.669 2.638 2.669 2.630 2.733 571,448 2.6701 -1.18%
2013-01-16 0 3.400 3.380 3.400 3.370 3.420 684,000 2,328,680 3.4045 2.701 2.685 2.701 2.677 2.717 860,948 2.7048 1.19%
2013-01-15 0 3.360 3.360 3.400 3.350 3.430 402,000 1,370,160 3.4084 2.669 2.669 2.701 2.661 2.725 505,996 2.7078 -1.47%
2013-01-14 0 3.410 3.400 3.410 3.360 3.410 1,234,000 4,194,420 3.3990 2.709 2.701 2.709 2.669 2.709 1,553,232 2.7004 1.19%
2013-01-11 0 3.370 3.350 3.370 3.350 3.450 1,034,000 3,499,720 3.3846 2.677 2.661 2.677 2.661 2.741 1,301,492 2.6890 -1.17%
2013-01-10 0 3.410 3.380 3.420 3.320 3.430 1,532,000 5,188,270 3.3866 2.709 2.685 2.717 2.638 2.725 1,928,323 2.6906 2.10%
2013-01-09 0 3.340 3.330 3.340 3.260 3.360 1,534,000 5,101,540 3.3256 2.654 2.646 2.654 2.590 2.669 1,930,841 2.6421 2.45%
2013-01-08 0 3.260 3.240 3.260 3.210 3.290 674,000 2,195,820 3.2579 2.590 2.574 2.590 2.550 2.614 848,362 2.5883 0.62%
2013-01-07 0 3.240 3.200 3.250 3.200 3.290 1,932,000 6,248,040 3.2340 2.574 2.542 2.582 2.542 2.614 2,431,802 2.5693 -1.82%
2013-01-04 0 3.300 3.260 3.300 3.190 3.300 1,072,000 3,454,080 3.2221 2.622 2.590 2.622 2.534 2.622 1,349,323 2.5599 1.23%
2013-01-03 0 3.260 3.260 3.270 3.240 3.330 744,000 2,436,700 3.2751 2.590 2.590 2.598 2.574 2.646 936,470 2.6020 0.31%
2013-01-02 0 3.250 3.240 3.250 3.140 3.250 1,010,000 3,241,820 3.2097 2.582 2.574 2.582 2.495 2.582 1,271,284 2.5500 2.85%
2012-12-31 0 3.160 3.120 3.170 3.100 3.170 84,000 263,240 3.1338 2.511 2.479 2.518 2.463 2.518 105,731 2.4897 -0.32%
2012-12-28 0 3.170 3.170 3.180 3.080 3.170 784,288 2,434,912 3.1046 2.518 2.518 2.526 2.447 2.518 987,181 2.4665 1.28%
2012-12-27 0 3.130 3.130 3.140 3.100 3.160 862,000 2,708,480 3.1421 2.487 2.487 2.495 2.463 2.511 1,084,996 2.4963 0.32%
2012-12-24 0 3.120 3.100 3.120 3.050 3.200 314,000 975,540 3.1068 2.479 2.463 2.479 2.423 2.542 395,231 2.4683 1.30%
2012-12-21 0 3.080 3.010 3.140 3.010 3.140 2,632,000 8,141,560 3.0933 2.447 2.391 2.495 2.391 2.495 3,312,889 2.4575 -2.53%
2012-12-20 0 3.160 3.150 3.190 3.140 3.190 398,000 1,254,620 3.1523 2.511 2.503 2.534 2.495 2.534 500,961 2.5044 0.64%
2012-12-19 0 3.140 3.140 3.150 3.130 3.160 884,000 2,777,380 3.1418 2.495 2.495 2.503 2.487 2.511 1,112,688 2.4961 -0.95%
2012-12-18 0 3.170 3.160 3.190 3.100 3.210 1,002,000 3,178,160 3.1718 2.518 2.511 2.534 2.463 2.550 1,261,214 2.5199 0.00%
2012-12-17 0 3.170 3.170 3.190 3.170 3.200 746,000 2,371,520 3.1790 2.518 2.518 2.534 2.518 2.542 938,988 2.5256 -0.94%
2012-12-14 0 3.200 3.190 3.200 3.190 3.230 1,104,000 3,536,400 3.2033 2.542 2.534 2.542 2.534 2.566 1,389,601 2.5449 0.31%
2012-12-13 0 3.190 3.190 3.200 3.190 3.260 714,000 2,287,480 3.2038 2.534 2.534 2.542 2.534 2.590 898,709 2.5453 -1.85%
2012-12-12 0 3.250 3.240 3.260 3.160 3.260 788,000 2,546,460 3.2315 2.582 2.574 2.590 2.511 2.590 991,853 2.5674 1.25%
2012-12-11 0 3.210 3.180 3.210 3.170 3.220 283,500 902,830 3.1846 2.550 2.526 2.550 2.518 2.558 356,840 2.5301 1.90%
2012-12-10 0 3.150 3.150 3.220 3.140 3.250 1,015,500 3,216,980 3.1679 2.503 2.503 2.558 2.495 2.582 1,278,206 2.5168 -2.48%
2012-12-07 0 3.230 3.230 3.250 3.210 3.260 640,000 2,074,850 3.2420 2.566 2.566 2.582 2.550 2.590 805,566 2.5756 1.89%
2012-12-06 0 3.170 3.170 3.180 3.160 3.230 354,000 1,124,440 3.1764 2.518 2.518 2.526 2.511 2.566 445,579 2.5236 -2.16%
2012-12-05 0 3.240 3.230 3.250 3.200 3.250 515,000 1,658,040 3.2195 2.574 2.566 2.582 2.542 2.582 648,229 2.5578 0.62%
2012-12-04 0 3.220 3.220 3.240 3.220 3.240 66,000 213,100 3.2288 2.558 2.558 2.574 2.558 2.574 83,074 2.5652 0.00%
2012-12-03 0 3.220 3.220 3.240 3.220 3.300 478,000 1,552,160 3.2472 2.558 2.558 2.574 2.558 2.622 601,657 2.5798 -0.92%
2012-11-30 0 3.250 3.230 3.250 3.210 3.310 484,000 1,576,940 3.2581 2.582 2.566 2.582 2.550 2.630 609,209 2.5885 0.00%
2012-11-29 0 3.250 3.240 3.250 3.230 3.330 578,000 1,892,520 3.2743 2.582 2.574 2.582 2.566 2.646 727,527 2.6013 -1.52%
2012-11-28 0 3.300 3.300 3.360 3.280 3.350 342,000 1,132,820 3.3123 2.622 2.622 2.669 2.606 2.661 430,474 2.6316 -2.37%
2012-11-27 0 3.380 3.360 3.380 3.340 3.450 256,000 867,920 3.3903 2.685 2.669 2.685 2.654 2.741 322,226 2.6935 1.20%
2012-11-26 0 3.340 3.340 3.350 3.330 3.390 324,000 1,092,660 3.3724 2.654 2.654 2.661 2.646 2.693 407,818 2.6793 0.60%
2012-11-23 0 3.320 3.320 3.370 3.320 3.320 10,000 33,200 3.3200 2.638 2.638 2.677 2.638 2.638 12,587 2.6376 0.61%
2012-11-22 0 3.300 3.290 3.300 3.260 3.320 176,000 580,080 3.2959 2.622 2.614 2.622 2.590 2.638 221,531 2.6185 0.30%
2012-11-21 0 3.290 3.290 3.350 3.260 3.320 82,000 270,700 3.3012 2.614 2.614 2.661 2.590 2.638 103,213 2.6227 -0.90%
2012-11-20 0 3.320 3.310 3.330 3.300 3.400 146,000 489,860 3.3552 2.638 2.630 2.646 2.622 2.701 183,770 2.6656 1.84%
2012-11-19 0 3.260 3.260 3.360 3.250 3.280 160,000 522,900 3.2681 2.590 2.590 2.669 2.582 2.606 201,391 2.5964 -0.31%
2012-11-16 0 3.270 3.260 3.320 3.260 3.330 112,000 367,140 3.2780 2.598 2.590 2.638 2.590 2.646 140,974 2.6043 -0.91%
2012-11-15 0 3.300 3.270 3.300 3.260 3.300 272,000 896,260 3.2951 2.622 2.598 2.622 2.590 2.622 342,365 2.6178 0.00%
2012-11-14 0 3.300 3.300 3.350 3.250 3.360 332,000 1,094,540 3.2968 2.622 2.622 2.661 2.582 2.669 417,887 2.6192 0.00%
2012-11-13 0 3.300 3.300 3.330 3.280 3.400 604,000 1,995,300 3.3035 2.622 2.622 2.646 2.606 2.701 760,253 2.6245 -2.37%
2012-11-12 0 3.380 3.340 3.390 3.330 3.400 212,000 717,080 3.3825 2.685 2.654 2.693 2.646 2.701 266,844 2.6873 -0.59%
2012-11-09 0 3.400 3.360 3.420 3.350 3.440 638,000 2,159,000 3.3840 2.701 2.669 2.717 2.661 2.733 803,048 2.6885 -0.29%
2012-11-08 0 3.410 3.410 3.420 3.390 3.420 578,000 1,966,880 3.4029 2.709 2.709 2.717 2.693 2.717 727,527 2.7035 -1.73%
2012-11-07 0 3.470 3.450 3.460 3.350 3.480 1,404,000 4,830,220 3.4403 2.757 2.741 2.749 2.661 2.765 1,767,210 2.7332 3.27%
2012-11-06 0 3.360 3.360 3.390 3.320 3.440 122,000 409,700 3.3582 2.669 2.669 2.693 2.638 2.733 153,561 2.6680 0.30%
2012-11-05 0 3.350 3.350 3.360 3.310 3.440 578,000 1,953,780 3.3802 2.661 2.661 2.669 2.630 2.733 727,527 2.6855 -2.90%
2012-11-02 0 3.450 3.440 3.450 3.400 3.480 466,000 1,607,020 3.4485 2.741 2.733 2.741 2.701 2.765 586,553 2.7398 0.29%
2012-11-01 0 3.440 3.440 3.450 3.420 3.480 310,000 1,071,880 3.4577 2.733 2.733 2.741 2.717 2.765 390,196 2.7470 0.88%
2012-10-31 0 3.410 3.410 3.420 3.400 3.420 228,000 778,480 3.4144 2.709 2.709 2.717 2.701 2.717 286,983 2.7126 0.59%
2012-10-30 0 3.390 3.390 3.430 3.310 3.430 184,000 625,960 3.4020 2.693 2.693 2.725 2.630 2.725 231,600 2.7028 -1.17%
2012-10-29 0 3.430 3.420 3.440 3.370 3.490 258,000 888,500 3.4438 2.725 2.717 2.733 2.677 2.773 324,744 2.7360 0.00%
2012-10-26 0 3.430 3.420 3.450 3.410 3.480 184,000 631,200 3.4304 2.725 2.717 2.741 2.709 2.765 231,600 2.7254 -1.72%
2012-10-25 0 3.490 3.450 3.490 3.450 3.530 330,000 1,147,980 3.4787 2.773 2.741 2.773 2.741 2.804 415,370 2.7638 -1.69%
2012-10-24 0 3.550 3.490 3.550 3.420 3.550 1,208,000 4,227,080 3.4992 2.820 2.773 2.820 2.717 2.820 1,520,506 2.7800 1.72%
2012-10-22 0 3.490 3.470 3.520 3.190 3.560 938,000 3,265,740 3.4816 2.773 2.757 2.797 2.534 2.828 1,180,657 2.7660 -1.41%
2012-10-19 0 3.540 3.510 3.540 3.510 3.590 400,000 1,418,220 3.5456 2.812 2.789 2.812 2.789 2.852 503,479 2.8168 -1.12%
2012-10-18 0 3.580 3.560 3.580 3.480 3.600 1,276,000 4,516,560 3.5396 2.844 2.828 2.844 2.765 2.860 1,606,097 2.8121 0.28%
2012-10-17 0 3.570 3.550 3.570 3.490 3.580 1,984,000 7,033,120 3.5449 2.836 2.820 2.836 2.773 2.844 2,497,254 2.8163 2.29%
2012-10-16 0 3.490 3.440 3.500 3.360 3.500 528,000 1,823,900 3.4544 2.773 2.733 2.781 2.669 2.781 664,592 2.7444 0.58%
2012-10-15 0 3.470 3.420 3.500 3.370 3.540 402,000 1,390,340 3.4586 2.757 2.717 2.781 2.677 2.812 505,996 2.7477 -1.98%
2012-10-12 0 3.540 3.540 3.560 3.520 3.590 428,000 1,521,140 3.5541 2.812 2.812 2.828 2.797 2.852 538,722 2.8236 0.57%
2012-10-11 0 3.520 3.510 3.520 3.470 3.520 446,000 1,559,500 3.4966 2.797 2.789 2.797 2.757 2.797 561,379 2.7780 2.03%
2012-10-10 0 3.450 3.450 3.470 3.380 3.490 420,000 1,444,400 3.4390 2.741 2.741 2.757 2.685 2.773 528,653 2.7322 -1.99%
2012-10-09 0 3.520 3.490 3.530 3.460 3.570 830,000 2,912,860 3.5095 2.797 2.773 2.804 2.749 2.836 1,044,718 2.7882 2.62%
2012-10-08 0 3.430 3.430 3.450 3.400 3.500 1,298,000 4,457,630 3.4342 2.725 2.725 2.741 2.701 2.781 1,633,788 2.7284 -4.46%
2012-10-05 0 3.590 3.590 3.600 3.460 3.630 1,462,000 5,238,060 3.5828 2.852 2.852 2.860 2.749 2.884 1,840,214 2.8464 2.87%
2012-10-04 0 3.490 3.480 3.490 3.400 3.540 424,000 1,472,800 3.4736 2.773 2.765 2.773 2.701 2.812 533,687 2.7597 0.58%
2012-10-03 0 3.470 3.450 3.470 3.420 3.490 312,000 1,078,840 3.4578 2.757 2.741 2.757 2.717 2.773 392,713 2.7471 0.29%
2012-09-28 0 3.460 3.420 3.460 3.400 3.470 1,442,000 4,967,470 3.4448 2.749 2.717 2.749 2.701 2.757 1,815,041 2.7368 4.85%
2012-09-27 0 3.300 3.290 3.300 3.210 3.370 1,196,000 3,916,300 3.2745 2.622 2.614 2.622 2.550 2.677 1,505,401 2.6015 1.23%
2012-09-26 0 3.260 3.240 3.260 3.220 3.420 1,938,000 6,348,320 3.2757 2.590 2.574 2.590 2.558 2.717 2,439,354 2.6025 -4.12%
2012-09-25 0 3.400 3.390 3.400 3.380 3.500 1,586,000 5,423,640 3.4197 2.701 2.693 2.701 2.685 2.781 1,996,293 2.7169 -2.58%
2012-09-24 0 3.490 3.490 3.500 3.490 3.590 1,306,000 4,607,960 3.5283 2.773 2.773 2.781 2.773 2.852 1,643,858 2.8031 -1.41%
2012-09-21 0 3.540 3.500 3.550 3.490 3.660 1,792,000 6,382,740 3.5618 2.812 2.781 2.820 2.773 2.908 2,255,584 2.8298 -0.56%
2012-09-20 0 3.560 3.530 3.550 3.520 3.720 932,000 3,367,700 3.6134 2.828 2.804 2.820 2.797 2.955 1,173,105 2.8708 -3.00%
2012-09-19 0 3.670 3.650 3.670 3.500 3.680 1,460,000 5,248,340 3.5948 2.916 2.900 2.916 2.781 2.924 1,837,697 2.8559 4.86%
2012-09-18 0 3.500 3.490 3.500 3.460 3.600 1,794,000 6,284,592 3.5031 2.781 2.773 2.781 2.749 2.860 2,258,102 2.7831 -4.63%
2012-09-17 0 3.670 3.670 3.700 3.660 3.850 1,362,000 5,089,280 3.7366 2.916 2.916 2.940 2.908 3.059 1,714,345 2.9686 -0.54%
2012-09-14 0 3.690 3.660 3.690 3.450 3.710 6,054,000 21,762,040 3.5947 2.932 2.908 2.932 2.741 2.947 7,620,149 2.8559 10.15%
2012-09-13 0 3.350 3.330 3.350 3.330 3.400 286,000 957,640 3.3484 2.661 2.646 2.661 2.646 2.701 359,987 2.6602 -1.47%
2012-09-12 0 3.400 3.390 3.400 3.190 3.470 504,000 1,714,080 3.4010 2.701 2.693 2.701 2.534 2.757 634,383 2.7020 0.59%
2012-09-11 0 3.380 3.360 3.380 3.300 3.410 410,000 1,375,520 3.3549 2.685 2.669 2.685 2.622 2.709 516,066 2.6654 -1.17%
2012-09-10 0 3.420 3.400 3.430 3.310 3.600 2,486,000 8,477,580 3.4101 2.717 2.701 2.725 2.630 2.860 3,129,120 2.7093 4.27%
2012-09-07 0 3.280 3.260 3.330 3.230 3.400 886,000 2,901,720 3.2751 2.606 2.590 2.646 2.566 2.701 1,115,205 2.6020 0.92%
2012-09-06 0 3.250 3.250 3.300 3.200 3.300 384,000 1,252,040 3.2605 2.582 2.582 2.622 2.542 2.622 483,340 2.5904 0.31%
2012-09-05 0 3.240 3.190 3.270 3.200 3.340 288,000 942,040 3.2710 2.574 2.534 2.598 2.542 2.654 362,505 2.5987 -0.92%
2012-09-04 0 3.270 3.240 3.280 3.200 3.350 928,000 3,048,380 3.2849 2.598 2.574 2.606 2.542 2.661 1,168,070 2.6098 0.31%
2012-09-03 0 3.260 3.250 3.290 3.150 3.300 582,000 1,894,380 3.2549 2.590 2.582 2.614 2.503 2.622 732,561 2.5860 4.82%
2012-08-31 0 3.110 3.010 3.150 2.920 3.230 136,000 421,660 3.1004 2.471 2.391 2.503 2.320 2.566 171,183 2.4632 -0.32%
2012-08-30 0 3.120 3.130 3.160 3.060 3.170 172,700 537,790 3.1140 2.479 2.487 2.511 2.431 2.518 217,377 2.4740 -1.89%
2012-08-29 0 3.180 3.170 3.210 3.130 3.210 144,000 459,540 3.1913 2.526 2.518 2.550 2.487 2.550 181,252 2.5354 -2.15%
2012-08-28 0 3.250 3.210 3.270 3.160 3.270 270,000 864,660 3.2024 2.582 2.550 2.598 2.511 2.598 339,848 2.5443 -0.91%
2012-08-27 0 3.280 3.270 3.300 3.160 3.360 126,000 414,740 3.2916 2.606 2.598 2.622 2.511 2.669 158,596 2.6151 -2.09%
2012-08-24 0 3.350 3.340 3.350 3.280 3.400 872,000 2,911,220 3.3386 2.661 2.654 2.661 2.606 2.701 1,097,583 2.6524 0.30%
2012-08-23 0 3.340 3.340 3.350 3.200 3.350 1,000,000 3,299,920 3.2999 2.654 2.654 2.661 2.542 2.661 1,258,697 2.6217 4.05%
2012-08-22 0 3.210 3.180 3.220 3.180 3.250 274,000 879,760 3.2108 2.550 2.526 2.558 2.526 2.582 344,883 2.5509 1.90%
2012-08-21 0 3.150 3.080 3.180 3.050 3.180 294,000 908,100 3.0888 2.503 2.447 2.526 2.423 2.526 370,057 2.4539 3.28%
2012-08-20 0 3.050 3.020 3.050 3.000 3.050 240,000 727,520 3.0313 2.423 2.399 2.423 2.383 2.423 302,087 2.4083 0.66%
2012-08-17 0 3.030 3.020 3.030 2.990 3.040 332,000 1,002,100 3.0184 2.407 2.399 2.407 2.375 2.415 417,887 2.3980 1.34%
2012-08-16 0 2.990 2.980 2.990 2.960 2.990 174,000 518,480 2.9798 2.375 2.368 2.375 2.352 2.375 219,013 2.3673 0.34%
2012-08-15 0 2.980 2.970 3.020 2.940 3.020 30,000 89,220 2.9740 2.368 2.360 2.399 2.336 2.399 37,761 2.3628 -2.30%
2012-08-14 0 3.050 2.950 3.050 2.890 3.060 126,000 372,980 2.9602 2.423 2.344 2.423 2.296 2.431 158,596 2.3518 2.69%
2012-08-13 0 2.970 2.950 2.970 2.970 3.000 28,000 83,560 2.9843 2.360 2.344 2.360 2.360 2.383 35,244 2.3709 -1.00%
2012-08-10 0 3.000 3.000 3.070 2.950 3.080 418,000 1,247,060 2.9834 2.383 2.383 2.439 2.344 2.447 526,135 2.3702 -0.99%
2012-08-09 0 3.030 3.030 3.050 3.030 3.080 162,000 492,940 3.0428 2.407 2.407 2.423 2.407 2.447 203,909 2.4175 -0.66%
2012-08-08 0 3.050 3.040 3.060 3.010 3.080 105,000 320,300 3.0505 2.423 2.415 2.431 2.391 2.447 132,163 2.4235 -0.33%
2012-08-07 0 3.060 3.050 3.060 3.020 3.090 652,000 1,994,060 3.0584 2.431 2.423 2.431 2.399 2.455 820,670 2.4298 0.00%
2012-08-06 0 3.060 3.050 3.060 2.990 3.080 280,000 850,120 3.0361 2.431 2.423 2.431 2.375 2.447 352,435 2.4121 1.32%
2012-08-03 0 3.020 2.920 3.020 2.900 3.020 148,000 442,480 2.9897 2.399 2.320 2.399 2.304 2.399 186,287 2.3753 0.33%
2012-08-02 0 3.010 2.970 3.010 2.950 3.020 106,000 319,180 3.0111 2.391 2.360 2.391 2.344 2.399 133,422 2.3923 1.35%
2012-08-01 0 2.970 2.970 2.990 2.920 3.050 78,000 232,200 2.9769 2.360 2.360 2.375 2.320 2.423 98,178 2.3651 -0.67%
2012-07-31 0 2.990 2.900 2.990 2.970 3.020 280,000 838,250 2.9938 2.375 2.304 2.375 2.360 2.399 352,435 2.3785 0.34%
2012-07-30 0 2.980 2.980 2.990 2.980 3.090 252,000 755,920 2.9997 2.368 2.368 2.375 2.368 2.455 317,192 2.3832 0.34%
2012-07-27 0 2.970 2.960 3.000 2.960 3.090 128,000 382,640 2.9894 2.360 2.352 2.383 2.352 2.455 161,113 2.3750 1.02%
2012-07-26 0 2.940 2.910 3.030 2.910 3.030 190,000 563,598 2.9663 2.336 2.312 2.407 2.312 2.407 239,152 2.3566 -1.01%
2012-07-25 0 2.970 2.950 2.980 2.920 3.000 150,000 444,240 2.9616 2.360 2.344 2.368 2.320 2.383 188,804 2.3529 -0.67%
2012-07-24 0 2.990 2.950 3.000 2.890 3.020 64,000 190,840 2.9819 2.375 2.344 2.383 2.296 2.399 80,557 2.3690 3.10%
2012-07-23 0 2.900 2.860 2.900 2.890 2.960 269,000 786,640 2.9243 2.304 2.272 2.304 2.296 2.352 338,589 2.3233 -3.33%
2012-07-20 0 3.000 3.000 3.040 2.950 3.040 292,000 878,760 3.0095 2.383 2.383 2.415 2.344 2.415 367,539 2.3909 -3.23%
2012-07-19 0 3.100 3.050 3.100 2.910 3.100 160,000 476,160 2.9760 2.463 2.423 2.463 2.312 2.463 201,391 2.3644 3.33%
2012-07-18 0 3.000 2.980 3.070 3.000 3.000 176,000 528,000 3.0000 2.383 2.368 2.439 2.383 2.383 221,531 2.3834 -1.96%
2012-07-17 0 3.060 3.060 3.070 3.010 3.170 200,000 608,460 3.0423 2.431 2.431 2.439 2.391 2.518 251,739 2.4170 -0.97%
2012-07-16 0 3.090 3.050 3.100 3.040 3.090 26,000 79,600 3.0615 2.455 2.423 2.463 2.415 2.455 32,726 2.4323 0.65%
2012-07-13 0 3.070 3.060 3.070 2.970 3.080 202,000 614,210 3.0406 2.439 2.431 2.439 2.360 2.447 254,257 2.4157 3.37%
2012-07-12 0 2.970 2.960 3.010 2.910 3.050 522,000 1,563,560 2.9953 2.360 2.352 2.391 2.312 2.423 657,040 2.3797 -2.94%
2012-07-11 0 3.060 3.050 3.150 3.050 3.170 280,000 867,090 3.0968 2.431 2.423 2.503 2.423 2.518 352,435 2.4603 -4.08%
2012-07-10 0 3.190 3.190 3.220 3.150 3.220 114,000 360,920 3.1660 2.534 2.534 2.558 2.503 2.558 143,491 2.5153 -0.93%
2012-07-09 0 3.220 3.190 3.230 3.190 3.290 108,000 346,540 3.2087 2.558 2.534 2.566 2.534 2.614 135,939 2.5492 -0.62%
2012-07-06 0 3.240 3.240 3.290 3.190 3.290 128,000 415,860 3.2489 2.574 2.574 2.614 2.534 2.614 161,113 2.5812 -1.52%
2012-07-05 0 3.290 3.280 3.290 3.220 3.290 44,000 143,700 3.2659 2.614 2.606 2.614 2.558 2.614 55,383 2.5947 0.00%
2012-07-04 0 3.290 3.260 3.290 3.200 3.300 286,000 931,640 3.2575 2.614 2.590 2.614 2.542 2.622 359,987 2.5880 2.81%
2012-07-03 0 3.200 3.210 3.220 3.160 3.240 328,000 1,044,960 3.1859 2.542 2.550 2.558 2.511 2.574 412,852 2.5311 -1.23%
2012-06-29 0 3.240 3.240 3.280 3.210 3.320 290,987 946,517 3.2528 2.574 2.574 2.606 2.550 2.638 366,264 2.5842 -0.61%
2012-06-28 0 3.260 3.240 3.260 3.210 3.260 190,000 612,340 3.2228 2.590 2.574 2.590 2.550 2.590 239,152 2.5605 1.24%
2012-06-27 0 3.220 3.220 3.270 3.200 3.280 452,000 1,456,820 3.2231 2.558 2.558 2.598 2.542 2.606 568,931 2.5606 -0.31%
2012-06-26 0 3.230 3.210 3.240 3.210 3.230 190,000 611,240 3.2171 2.566 2.550 2.574 2.550 2.566 239,152 2.5559 0.31%
2012-06-25 0 3.220 3.220 3.230 3.200 3.240 184,000 592,280 3.2189 2.558 2.558 2.566 2.542 2.574 231,600 2.5573 -0.31%
2012-06-22 0 3.230 3.220 3.230 3.210 3.320 374,000 1,210,340 3.2362 2.566 2.558 2.566 2.550 2.638 470,753 2.5711 -2.42%
2012-06-21 0 3.310 3.300 3.340 3.300 3.480 1,178,000 3,924,220 3.3313 2.630 2.622 2.654 2.622 2.765 1,482,745 2.6466 -3.78%
2012-06-20 0 3.440 3.430 3.440 3.420 3.480 306,000 1,051,080 3.4349 2.733 2.725 2.733 2.717 2.765 385,161 2.7289 -0.29%
2012-06-19 0 3.450 3.430 3.450 3.420 3.530 234,000 812,180 3.4709 2.741 2.725 2.741 2.717 2.804 294,535 2.7575 -1.43%
2012-06-18 0 3.500 3.500 3.530 3.390 3.530 568,000 1,973,920 3.4752 2.781 2.781 2.804 2.693 2.804 714,940 2.7610 2.64%
2012-06-15 0 3.410 3.200 3.330 3.200 3.540 1,638,000 5,660,534 3.4558 2.709 2.542 2.646 2.542 2.812 2,061,745 2.7455 -3.67%
2012-06-14 0 3.540 3.510 3.540 3.510 3.540 154,000 543,620 3.5300 2.812 2.789 2.812 2.789 2.812 193,839 2.8045 0.00%
2012-06-13 0 3.540 3.520 3.540 3.530 3.680 298,000 1,056,300 3.5446 2.812 2.797 2.812 2.804 2.924 375,092 2.8161 0.00%
2012-06-12 0 3.540 3.510 3.540 3.530 3.590 272,700 967,058 3.5462 2.812 2.789 2.812 2.804 2.852 343,247 2.8174 -0.56%
2012-06-11 0 3.560 3.560 3.580 3.510 3.560 140,000 497,720 3.5551 2.828 2.828 2.844 2.789 2.828 176,218 2.8245 1.71%
2012-06-08 0 3.500 3.480 3.500 3.440 3.550 390,000 1,369,540 3.5116 2.781 2.765 2.781 2.733 2.820 490,892 2.7899 -3.31%
2012-06-07 0 3.620 3.550 3.620 3.500 3.700 1,034,000 3,717,760 3.5955 2.876 2.820 2.876 2.781 2.940 1,301,492 2.8565 -0.82%
2012-06-06 0 3.650 3.610 3.650 3.600 3.660 2,238,000 8,142,210 3.6382 2.900 2.868 2.900 2.860 2.908 2,816,963 2.8904 2.24%
2012-06-05 0 3.570 3.570 3.600 3.550 3.700 288,000 1,037,180 3.6013 2.836 2.836 2.860 2.820 2.940 362,505 2.8611 -0.83%
2012-06-04 0 3.600 3.600 3.720 3.600 3.860 1,426,000 5,294,310 3.7127 2.860 2.860 2.955 2.860 3.067 1,794,901 2.9496 0.28%
2012-06-01 0 3.590 3.590 3.600 3.560 3.610 209,173 751,930 3.5948 2.852 2.852 2.860 2.828 2.868 263,285 2.8560 -3.23%
2012-05-31 0 3.710 3.700 3.740 3.680 3.760 452,000 1,674,780 3.7053 2.947 2.940 2.971 2.924 2.987 568,931 2.9437 2.57%
2012-05-30 0 3.740 3.700 3.740 3.700 3.750 254,000 949,340 3.7376 2.874 2.843 2.874 2.843 2.881 330,572 2.8718 -3.11%
2012-05-29 0 3.860 3.830 3.860 3.750 3.880 454,000 1,733,920 3.8192 2.966 2.943 2.966 2.881 2.981 590,864 2.9345 0.26%
2012-05-28 0 3.850 3.710 3.850 3.730 3.850 374,000 1,423,220 3.8054 2.958 2.851 2.958 2.866 2.958 486,747 2.9239 2.67%
2012-05-25 0 3.750 3.660 3.820 3.700 3.900 254,000 959,880 3.7791 2.881 2.812 2.935 2.843 2.997 330,572 2.9037 -0.79%
2012-05-24 0 3.780 3.660 3.800 3.650 3.800 410,000 1,539,300 3.7544 2.904 2.812 2.920 2.805 2.920 533,600 2.8847 4.42%
2012-05-23 0 3.620 3.620 3.670 3.510 3.780 386,000 1,385,000 3.5881 2.781 2.781 2.820 2.697 2.904 502,365 2.7570 -4.74%
2012-05-22 0 3.800 3.770 3.800 3.510 3.930 380,000 1,453,680 3.8255 2.920 2.897 2.920 2.697 3.020 494,556 2.9394 0.80%
2012-05-21 0 3.770 3.760 3.800 3.610 3.960 490,950 1,837,762 3.7433 2.897 2.889 2.920 2.774 3.043 638,953 2.8762 3.57%
2012-05-18 0 3.640 3.500 3.640 3.360 3.640 788,000 2,729,480 3.4638 2.797 2.689 2.797 2.582 2.797 1,025,553 2.6615 5.51%
2012-05-17 0 3.450 3.400 3.450 3.310 3.500 530,000 1,797,280 3.3911 2.651 2.612 2.651 2.543 2.689 689,776 2.6056 4.23%
2012-05-16 0 3.310 3.250 3.310 3.250 3.600 696,000 2,308,180 3.3164 2.543 2.497 2.543 2.497 2.766 905,818 2.5482 -4.89%
2012-05-15 0 3.480 3.460 3.480 3.410 3.620 132,000 457,080 3.4627 2.674 2.659 2.674 2.620 2.781 171,793 2.6606 -0.57%
2012-05-14 0 3.500 3.500 3.530 3.490 3.580 80,000 282,120 3.5265 2.689 2.689 2.712 2.682 2.751 104,117 2.7096 -2.78%
2012-05-11 0 3.600 3.450 3.600 3.390 3.630 442,000 1,549,760 3.5062 2.766 2.651 2.766 2.605 2.789 575,247 2.6941 1.12%
2012-05-10 0 3.560 3.550 3.560 3.530 3.680 202,000 723,540 3.5819 2.735 2.728 2.735 2.712 2.828 262,896 2.7522 0.85%
2012-05-09 0 3.530 3.530 3.550 3.490 3.790 432,000 1,534,340 3.5517 2.712 2.712 2.728 2.682 2.912 562,232 2.7290 -7.11%
2012-05-08 0 3.800 3.780 3.800 3.780 3.830 270,000 1,025,300 3.7974 2.920 2.904 2.920 2.904 2.943 351,395 2.9178 -0.26%
2012-05-07 0 3.810 3.800 3.810 3.750 3.840 394,000 1,496,040 3.7971 2.927 2.920 2.927 2.881 2.951 512,777 2.9175 0.26%
2012-05-04 0 3.800 3.800 3.810 3.770 3.820 128,000 486,560 3.8013 2.920 2.920 2.927 2.897 2.935 166,587 2.9208 -0.78%
2012-05-03 0 3.830 3.800 3.840 3.790 3.850 308,000 1,174,320 3.8127 2.943 2.920 2.951 2.912 2.958 400,851 2.9296 1.32%
2012-05-02 0 3.780 3.720 3.760 3.700 3.990 541,600 2,037,996 3.7629 2.904 2.858 2.889 2.843 3.066 704,872 2.8913 -1.82%
2012-04-30 0 3.850 3.720 3.850 3.720 3.850 146,000 555,280 3.8033 2.958 2.858 2.958 2.858 2.958 190,014 2.9223 1.85%
2012-04-27 0 3.780 3.730 3.780 3.730 3.850 358,000 1,344,840 3.7565 2.904 2.866 2.904 2.866 2.958 465,924 2.8864 1.07%
2012-04-26 0 3.740 3.730 3.800 3.700 3.760 180,000 674,760 3.7487 2.874 2.866 2.920 2.843 2.889 234,263 2.8803 -1.06%
2012-04-25 0 3.780 3.730 3.780 3.720 3.830 246,000 924,160 3.7567 2.904 2.866 2.904 2.858 2.943 320,160 2.8866 0.00%
2012-04-24 0 3.780 3.770 3.780 3.760 3.850 292,000 1,103,760 3.7800 2.904 2.897 2.904 2.889 2.958 380,027 2.9044 -1.31%
2012-04-23 0 3.830 3.770 3.900 3.750 3.900 220,000 838,340 3.8106 2.943 2.897 2.997 2.881 2.997 286,322 2.9280 -1.79%
2012-04-20 0 3.900 3.880 3.900 3.740 3.900 282,000 1,083,200 3.8411 2.997 2.981 2.997 2.874 2.997 367,013 2.9514 3.45%
2012-04-19 0 3.770 3.770 3.820 3.740 3.820 192,000 726,480 3.7838 2.897 2.897 2.935 2.874 2.935 249,881 2.9073 -0.79%
2012-04-18 0 3.800 3.740 3.800 3.700 3.800 258,000 974,200 3.7760 2.920 2.874 2.920 2.843 2.920 335,778 2.9013 1.88%
2012-04-17 0 3.730 3.720 3.730 3.700 3.800 190,000 706,820 3.7201 2.866 2.858 2.866 2.843 2.920 247,278 2.8584 -1.06%
2012-04-16 0 3.770 3.740 3.770 3.730 3.820 234,000 881,500 3.7671 2.897 2.874 2.897 2.866 2.935 304,542 2.8945 -3.08%
2012-04-13 0 3.890 3.860 3.890 3.780 3.890 250,000 967,340 3.8694 2.989 2.966 2.989 2.904 2.989 325,366 2.9731 0.52%
2012-04-12 0 3.870 3.800 3.870 3.410 3.900 182,000 699,320 3.8424 2.974 2.920 2.974 2.620 2.997 236,866 2.9524 0.52%
2012-04-11 0 3.850 3.800 3.850 3.800 3.990 300,000 1,153,140 3.8438 2.958 2.920 2.958 2.920 3.066 390,439 2.9534 2.67%
2012-04-10 0 3.750 3.750 3.790 3.720 3.790 320,000 1,198,330 3.7448 2.881 2.881 2.912 2.858 2.912 416,468 2.8774 -1.06%
2012-04-05 0 3.790 3.720 3.790 3.710 3.800 190,000 712,040 3.7476 2.912 2.858 2.912 2.851 2.920 247,278 2.8795 -1.30%
2012-04-03 0 3.840 3.830 3.840 3.820 3.870 138,000 530,700 3.8457 2.951 2.943 2.951 2.935 2.974 179,602 2.9549 0.26%
2012-04-02 0 3.830 3.770 3.830 3.710 3.840 128,000 487,140 3.8058 2.943 2.897 2.943 2.851 2.951 166,587 2.9242 1.59%
2012-03-30 0 3.770 3.760 3.790 3.750 3.860 440,000 1,661,360 3.7758 2.897 2.889 2.912 2.881 2.966 572,644 2.9012 -0.26%
2012-03-29 0 3.780 3.780 3.820 3.700 3.860 630,000 2,375,180 3.7701 2.904 2.904 2.935 2.843 2.966 819,922 2.8968 -4.06%
2012-03-28 0 3.940 3.900 3.940 3.880 3.980 326,000 1,280,860 3.9290 3.027 2.997 3.027 2.981 3.058 424,277 3.0189 -0.25%
2012-03-27 0 3.950 3.930 3.950 3.940 4.090 674,000 2,694,900 3.9984 3.035 3.020 3.035 3.027 3.143 877,186 3.0722 3.67%
2012-03-26 0 3.810 3.780 3.810 3.710 3.880 328,000 1,245,420 3.7970 2.927 2.904 2.927 2.851 2.981 426,880 2.9175 2.14%
2012-03-23 0 3.730 3.730 3.780 3.700 3.850 578,000 2,174,600 3.7623 2.866 2.866 2.904 2.843 2.958 752,246 2.8908 -3.37%
2012-03-22 0 3.860 3.830 3.860 3.800 3.880 898,000 3,454,100 3.8464 2.966 2.943 2.966 2.920 2.981 1,168,714 2.9555 0.26%
2012-03-21 0 3.850 3.840 3.870 3.810 4.000 996,000 3,840,960 3.8564 2.958 2.951 2.974 2.927 3.073 1,296,257 2.9631 -1.28%
2012-03-20 0 3.900 3.860 3.900 3.810 4.090 1,003,000 3,859,910 3.8484 2.997 2.966 2.997 2.927 3.143 1,305,368 2.9570 -1.02%
2012-03-19 0 3.940 3.900 3.950 3.900 4.150 1,154,000 4,624,260 4.0072 3.027 2.997 3.035 2.997 3.189 1,501,889 3.0790 -1.99%
2012-03-16 0 4.020 3.990 4.100 3.970 4.200 1,832,000 7,580,160 4.1376 3.089 3.066 3.150 3.050 3.227 2,384,281 3.1792 0.00%
2012-03-15 0 4.020 4.020 4.090 3.910 4.080 1,404,000 5,572,020 3.9687 3.089 3.089 3.143 3.004 3.135 1,827,254 3.0494 -2.90%
2012-03-14 0 4.140 4.110 4.160 4.070 4.250 1,208,000 5,036,120 4.1690 3.181 3.158 3.196 3.127 3.266 1,572,168 3.2033 -0.96%
2012-03-13 0 4.180 4.190 4.200 4.080 4.200 1,272,000 5,287,940 4.1572 3.212 3.219 3.227 3.135 3.227 1,655,461 3.1942 2.45%
2012-03-12 0 4.080 4.080 4.110 4.000 4.100 1,220,000 4,957,300 4.0634 3.135 3.135 3.158 3.073 3.150 1,587,785 3.1221 0.25%
2012-03-09 0 4.070 4.070 4.080 3.890 4.100 2,516,000 10,140,800 4.0305 3.127 3.127 3.135 2.989 3.150 3,274,482 3.0969 5.17%
2012-03-08 0 3.870 3.870 3.880 3.770 3.900 902,000 3,475,180 3.8527 2.974 2.974 2.981 2.897 2.997 1,173,920 2.9603 1.31%
2012-03-07 0 3.820 3.820 3.830 3.690 3.860 1,068,000 4,041,020 3.7837 2.935 2.935 2.943 2.835 2.966 1,389,963 2.9073 -1.55%
2012-03-06 0 3.880 3.850 3.880 3.800 3.900 2,924,000 11,296,120 3.8632 2.981 2.958 2.981 2.920 2.997 3,805,479 2.9684 0.78%
2012-03-05 0 3.850 3.840 3.900 3.820 4.050 1,356,000 5,245,300 3.8682 2.958 2.951 2.997 2.935 3.112 1,764,784 2.9722 -1.53%
2012-03-02 0 3.910 3.910 3.940 3.870 3.980 866,000 3,387,400 3.9115 3.004 3.004 3.027 2.974 3.058 1,127,067 3.0055 0.51%
2012-03-01 0 3.890 3.870 3.910 3.700 3.910 2,744,000 10,521,980 3.8345 2.989 2.974 3.004 2.843 3.004 3,571,215 2.9463 -2.51%
2012-02-29 0 3.990 3.970 4.000 3.820 4.050 3,258,000 12,885,920 3.9552 3.066 3.050 3.073 2.935 3.112 4,240,167 3.0390 4.72%
2012-02-28 0 3.810 3.810 3.820 3.730 3.830 1,332,000 5,055,680 3.7956 2.927 2.927 2.935 2.866 2.943 1,733,549 2.9164 3.53%
2012-02-27 0 3.680 3.660 3.710 3.660 3.860 1,366,000 5,164,200 3.7805 2.828 2.812 2.851 2.812 2.966 1,777,799 2.9048 -3.66%
2012-02-24 0 3.820 3.810 3.820 3.700 3.830 2,332,000 8,774,470 3.7626 2.935 2.927 2.935 2.843 2.943 3,035,012 2.8911 4.09%
2012-02-23 0 3.670 3.660 3.670 3.580 3.750 2,322,000 8,496,400 3.6591 2.820 2.812 2.820 2.751 2.881 3,021,998 2.8115 2.51%
2012-02-22 0 3.580 3.560 3.580 3.500 3.580 1,426,000 5,076,480 3.5599 2.751 2.735 2.751 2.689 2.751 1,855,887 2.7353 1.42%
2012-02-21 0 3.530 3.510 3.540 3.440 3.540 550,000 1,916,900 3.4853 2.712 2.697 2.720 2.643 2.720 715,805 2.6780 2.32%
2012-02-20 0 3.450 3.450 3.470 3.450 3.560 1,068,000 3,735,820 3.4980 2.651 2.651 2.666 2.651 2.735 1,389,963 2.6877 -2.54%
2012-02-17 0 3.540 3.530 3.540 3.500 3.600 1,006,000 3,557,300 3.5361 2.720 2.712 2.720 2.689 2.766 1,309,272 2.7170 -0.56%
2012-02-16 0 3.560 3.500 3.570 3.420 3.580 768,000 2,672,300 3.4796 2.735 2.689 2.743 2.628 2.751 999,524 2.6736 0.56%
2012-02-15 0 3.540 3.530 3.550 3.450 3.550 758,000 2,673,320 3.5268 2.720 2.712 2.728 2.651 2.728 986,509 2.7099 2.31%
2012-02-14 0 3.460 3.460 3.480 3.420 3.550 798,000 2,778,640 3.4820 2.659 2.659 2.674 2.628 2.728 1,038,568 2.6755 -1.98%
2012-02-13 0 3.530 3.510 3.540 3.430 3.570 838,000 2,953,380 3.5243 2.712 2.697 2.720 2.635 2.743 1,090,626 2.7080 -1.12%
2012-02-10 0 3.570 3.530 3.580 3.500 3.630 1,376,000 4,883,900 3.5493 2.743 2.712 2.751 2.689 2.789 1,790,813 2.7272 1.13%
2012-02-09 0 3.530 3.510 3.530 3.430 3.560 1,934,000 6,797,500 3.5147 2.712 2.697 2.712 2.635 2.735 2,517,030 2.7006 -0.56%
2012-02-08 0 3.550 3.540 3.550 3.480 3.580 1,960,000 6,929,580 3.5355 2.728 2.720 2.728 2.674 2.751 2,550,868 2.7166 3.20%
2012-02-07 0 3.440 3.430 3.440 3.370 3.500 2,172,000 7,395,780 3.4051 2.643 2.635 2.643 2.589 2.689 2,826,778 2.6163 -2.82%
2012-02-06 0 3.540 3.520 3.540 3.500 3.650 2,278,000 8,054,600 3.5358 2.720 2.705 2.720 2.689 2.805 2,964,733 2.7168 -2.21%
2012-02-03 0 3.620 3.610 3.620 3.460 3.680 1,908,000 6,881,180 3.6065 2.781 2.774 2.781 2.659 2.828 2,483,192 2.7711 4.02%
2012-02-02 0 3.480 3.470 3.490 3.420 3.500 2,058,000 7,133,940 3.4664 2.674 2.666 2.682 2.628 2.689 2,678,411 2.6635 1.75%
2012-02-01 0 3.420 3.400 3.420 3.360 3.440 1,066,000 3,614,940 3.3911 2.628 2.612 2.628 2.582 2.643 1,387,360 2.6056 -0.29%
2012-01-31 0 3.430 3.420 3.430 3.360 3.460 1,122,000 3,817,620 3.4025 2.635 2.628 2.635 2.582 2.659 1,460,242 2.6144 1.78%
2012-01-30 0 3.370 3.360 3.370 3.360 3.510 2,718,000 9,309,700 3.4252 2.589 2.582 2.589 2.582 2.697 3,537,377 2.6318 -3.99%
2012-01-27 0 3.510 3.500 3.510 3.440 3.580 2,624,000 9,222,880 3.5148 2.697 2.689 2.697 2.643 2.751 3,415,040 2.7007 0.86%
2012-01-26 0 3.480 3.460 3.480 3.210 3.480 2,006,000 6,799,180 3.3894 2.674 2.659 2.674 2.466 2.674 2,610,735 2.6043 9.78%
2012-01-20 0 3.170 3.160 3.190 3.150 3.190 808,000 2,570,380 3.1812 2.436 2.428 2.451 2.420 2.451 1,051,582 2.4443 -0.31%
2012-01-19 0 3.180 3.180 3.200 3.120 3.230 1,758,000 5,598,380 3.1845 2.443 2.443 2.459 2.397 2.482 2,287,972 2.4469 2.91%
2012-01-18 0 3.090 3.080 3.090 3.070 3.140 709,300 2,195,744 3.0956 2.374 2.367 2.374 2.359 2.413 923,128 2.3786 -1.59%
2012-01-17 0 3.140 3.130 3.140 2.990 3.150 1,728,000 5,319,200 3.0782 2.413 2.405 2.413 2.297 2.420 2,248,929 2.3652 5.37%
2012-01-16 0 2.980 2.980 2.990 2.980 3.100 388,000 1,169,560 3.0143 2.290 2.290 2.297 2.290 2.382 504,968 2.3161 -2.93%
2012-01-13 0 3.070 3.070 3.100 3.040 3.150 814,000 2,514,360 3.0889 2.359 2.359 2.382 2.336 2.420 1,059,391 2.3734 -0.97%
2012-01-12 0 3.100 3.090 3.100 3.050 3.110 1,448,000 4,462,600 3.0819 2.382 2.374 2.382 2.344 2.390 1,884,519 2.3680 3.68%
2012-01-11 0 2.990 2.990 3.000 2.900 2.990 1,424,000 4,219,680 2.9633 2.297 2.297 2.305 2.228 2.297 1,853,284 2.2769 3.82%
2012-01-10 0 2.880 2.880 2.910 2.830 2.940 1,191,100 3,440,184 2.8882 2.213 2.213 2.236 2.174 2.259 1,550,173 2.2192 1.77%
2012-01-09 0 2.830 2.830 2.870 2.810 2.840 276,000 782,200 2.8341 2.174 2.174 2.205 2.159 2.182 359,204 2.1776 0.00%
2012-01-06 0 2.830 2.830 2.840 2.800 2.950 786,000 2,248,580 2.8608 2.174 2.174 2.182 2.151 2.267 1,022,950 2.1981 -3.41%
2012-01-05 0 2.930 2.910 2.940 2.920 2.980 1,256,000 3,690,220 2.9381 2.251 2.236 2.259 2.244 2.290 1,634,638 2.2575 -0.34%
2012-01-04 0 2.940 2.920 2.950 2.910 2.990 702,000 2,069,660 2.9482 2.259 2.244 2.267 2.236 2.297 913,627 2.2653 1.73%
2012-01-03 0 2.890 2.880 2.890 2.870 2.900 1,040,000 2,997,860 2.8826 2.221 2.213 2.221 2.205 2.228 1,353,522 2.2149 2.12%
2011-12-30 0 2.830 2.820 2.840 2.790 2.850 1,789,000 5,039,860 2.8171 2.174 2.167 2.182 2.144 2.190 2,328,318 2.1646 -1.74%
2011-12-29 0 2.880 2.860 2.880 2.800 2.910 1,310,000 3,706,610 2.8295 2.213 2.198 2.213 2.151 2.236 1,704,917 2.1741 -2.04%
2011-12-28 0 2.940 2.920 2.950 2.910 2.990 234,000 689,110 2.9449 2.259 2.244 2.267 2.236 2.297 304,542 2.2628 0.00%
2011-12-23 0 2.940 2.930 2.940 2.930 2.960 788,000 2,319,580 2.9436 2.259 2.251 2.259 2.251 2.274 1,025,553 2.2618 1.38%
2011-12-22 0 2.900 2.900 2.950 2.900 2.980 1,264,000 3,684,740 2.9151 2.228 2.228 2.267 2.228 2.290 1,645,050 2.2399 -3.01%
2011-12-21 0 2.990 2.990 3.000 2.960 3.080 868,000 2,616,870 3.0148 2.297 2.297 2.305 2.274 2.367 1,129,670 2.3165 1.70%
2011-12-20 0 2.940 2.940 2.960 2.930 3.050 748,000 2,210,040 2.9546 2.259 2.259 2.274 2.251 2.344 973,495 2.2702 -2.00%
2011-12-19 0 3.000 3.000 3.030 3.000 3.120 932,800 2,817,928 3.0209 2.305 2.305 2.328 2.305 2.397 1,214,005 2.3212 -3.85%
2011-12-16 0 3.120 3.120 3.140 3.070 3.190 1,176,000 3,658,740 3.1112 2.397 2.397 2.413 2.359 2.451 1,530,521 2.3905 -1.89%
2011-12-15 0 3.180 3.140 3.190 3.100 3.250 654,000 2,048,540 3.1323 2.443 2.413 2.451 2.382 2.497 851,157 2.4068 -3.34%
2011-12-14 0 3.290 3.270 3.290 3.250 3.400 435,000 1,436,100 3.3014 2.528 2.513 2.528 2.497 2.612 566,137 2.5367 -2.66%
2011-12-13 0 3.380 3.360 3.390 3.360 3.450 990,200 3,355,220 3.3884 2.597 2.582 2.605 2.582 2.651 1,288,709 2.6036 -3.15%
2011-12-12 0 3.490 3.490 3.520 3.480 3.590 66,000 232,280 3.5194 2.682 2.682 2.705 2.674 2.758 85,897 2.7042 0.29%
2011-12-09 0 3.480 3.480 3.520 3.410 3.550 377,100 1,314,249 3.4851 2.674 2.674 2.705 2.620 2.728 490,782 2.6779 -3.06%
2011-12-08 0 3.590 3.530 3.590 3.320 3.610 386,000 1,371,260 3.5525 2.758 2.712 2.758 2.551 2.774 502,365 2.7296 0.84%
2011-12-07 0 3.560 3.530 3.550 3.500 3.570 372,000 1,321,500 3.5524 2.735 2.712 2.728 2.689 2.743 484,144 2.7296 1.71%
2011-12-06 0 3.500 3.460 3.500 3.430 3.580 240,000 839,400 3.4975 2.689 2.659 2.689 2.635 2.751 312,351 2.6874 -1.69%
2011-12-05 0 3.560 3.560 3.590 3.500 3.590 106,000 376,360 3.5506 2.735 2.735 2.758 2.689 2.758 137,955 2.7281 0.28%
2011-12-02 0 3.550 3.530 3.540 3.500 3.620 204,000 726,060 3.5591 2.728 2.712 2.720 2.689 2.781 265,499 2.7347 2.01%
2011-12-01 0 3.480 3.490 3.540 3.450 3.670 960,369 3,416,295 3.5573 2.674 2.682 2.720 2.651 2.820 1,249,885 2.7333 2.96%
2011-11-30 0 3.380 3.380 3.420 3.360 3.560 837,000 2,875,460 3.4354 2.597 2.597 2.628 2.582 2.735 1,089,325 2.6397 -4.25%
2011-11-29 0 3.530 3.520 3.540 3.500 3.640 712,000 2,548,120 3.5788 2.712 2.705 2.720 2.689 2.797 926,642 2.7498 -0.84%
2011-11-28 0 3.560 3.550 3.570 3.520 3.570 222,000 783,900 3.5311 2.735 2.728 2.743 2.705 2.743 288,925 2.7132 1.14%
2011-11-25 0 3.520 3.500 3.530 3.470 3.530 120,000 420,380 3.5032 2.705 2.689 2.712 2.666 2.712 156,176 2.6917 -2.22%
2011-11-24 0 3.600 3.600 3.650 3.360 3.600 500,000 1,723,800 3.4476 2.766 2.766 2.805 2.582 2.766 650,732 2.6490 1.98%
2011-11-23 0 3.530 3.530 3.570 3.500 3.580 354,000 1,248,720 3.5275 2.712 2.712 2.743 2.689 2.751 460,718 2.7104 -1.94%
2011-11-22 0 3.600 3.600 3.620 3.500 3.650 225,000 805,490 3.5800 2.766 2.766 2.781 2.689 2.805 292,829 2.7507 -1.64%
2011-11-21 0 3.660 3.660 3.710 3.430 3.750 902,000 3,274,060 3.6298 2.812 2.812 2.851 2.635 2.881 1,173,920 2.7890 2.81%
2011-11-18 0 3.560 3.560 3.600 3.500 3.620 476,000 1,686,200 3.5424 2.735 2.735 2.766 2.689 2.781 619,497 2.7219 -1.39%
2011-11-17 0 3.610 3.540 3.610 3.420 3.640 496,000 1,753,620 3.5355 2.774 2.720 2.774 2.628 2.797 645,526 2.7166 0.28%
2011-11-16 0 3.600 3.570 3.600 3.550 3.750 568,000 2,041,930 3.5949 2.766 2.743 2.766 2.728 2.881 739,231 2.7622 -1.10%
2011-11-15 0 3.640 3.630 3.640 3.570 3.640 468,000 1,687,470 3.6057 2.797 2.789 2.797 2.743 2.797 609,085 2.7705 -1.62%
2011-11-14 0 3.700 3.650 3.700 3.560 3.750 504,000 1,841,560 3.6539 2.843 2.805 2.843 2.735 2.881 655,937 2.8075 5.71%
2011-11-11 0 3.500 3.470 3.500 3.450 3.620 638,000 2,245,400 3.5194 2.689 2.666 2.689 2.651 2.781 830,334 2.7042 -0.85%
2011-11-10 0 3.530 3.540 3.550 3.480 3.680 586,000 2,109,020 3.5990 2.712 2.720 2.728 2.674 2.828 762,657 2.7654 -6.61%
2011-11-09 0 3.780 3.760 3.820 3.760 3.950 1,242,000 4,775,300 3.8448 2.904 2.889 2.935 2.889 3.035 1,616,417 2.9542 -0.26%
2011-11-08 0 3.790 3.780 3.790 3.500 3.850 2,318,000 8,671,080 3.7408 2.912 2.904 2.912 2.689 2.958 3,016,792 2.8743 10.17%
2011-11-07 0 3.440 3.400 3.450 3.400 3.600 898,000 3,111,360 3.4648 2.643 2.612 2.651 2.612 2.766 1,168,714 2.6622 0.29%
2011-11-04 0 3.430 3.410 3.450 3.400 3.540 1,367,000 4,742,290 3.4691 2.635 2.620 2.651 2.612 2.720 1,779,100 2.6656 2.39%
2011-11-03 0 3.350 3.330 3.410 3.330 3.500 422,000 1,431,640 3.3925 2.574 2.559 2.620 2.559 2.689 549,217 2.6067 -3.74%
2011-11-02 0 3.480 3.460 3.480 3.300 3.490 798,000 2,707,440 3.3928 2.674 2.659 2.674 2.536 2.682 1,038,568 2.6069 1.46%
2011-11-01 0 3.430 3.360 3.450 3.330 3.480 708,000 2,386,120 3.3702 2.635 2.582 2.651 2.559 2.674 921,436 2.5896 -2.28%
2011-10-31 0 3.510 3.430 3.510 3.380 3.600 574,000 1,995,380 3.4763 2.697 2.635 2.697 2.597 2.766 747,040 2.6710 -1.13%
2011-10-28 0 3.550 3.500 3.550 3.450 3.820 1,708,000 6,115,600 3.5806 2.728 2.689 2.728 2.651 2.935 2,222,899 2.7512 -1.39%
2011-10-27 0 3.600 3.580 3.600 3.400 3.650 1,670,000 5,970,140 3.5749 2.766 2.751 2.766 2.612 2.805 2,173,444 2.7469 6.51%
2011-10-26 0 3.380 3.360 3.380 3.150 3.410 1,842,000 6,153,140 3.3405 2.597 2.582 2.597 2.420 2.620 2,397,295 2.5667 7.30%
2011-10-25 0 3.150 3.120 3.150 3.070 3.200 660,000 2,054,240 3.1125 2.420 2.397 2.420 2.359 2.459 858,966 2.3915 -0.63%
2011-10-24 0 3.170 3.160 3.180 3.050 3.200 224,000 697,500 3.1138 2.436 2.428 2.443 2.344 2.459 291,528 2.3926 5.67%
2011-10-21 0 3.000 3.000 3.030 2.800 3.070 426,000 1,256,500 2.9495 2.305 2.305 2.328 2.151 2.359 554,423 2.2663 0.33%
2011-10-20 0 2.990 2.980 3.020 2.900 3.120 852,100 2,524,129 2.9622 2.297 2.290 2.320 2.228 2.397 1,108,977 2.2761 -4.17%
2011-10-19 0 3.120 3.090 3.130 3.060 3.160 538,000 1,668,080 3.1005 2.397 2.374 2.405 2.351 2.428 700,187 2.3823 -0.64%
2011-10-18 0 3.140 3.130 3.140 3.100 3.300 714,000 2,287,776 3.2042 2.413 2.405 2.413 2.382 2.536 929,245 2.4620 -7.92%
2011-10-17 0 3.410 3.390 3.410 3.300 3.560 2,144,000 7,276,200 3.3938 2.620 2.605 2.620 2.536 2.735 2,790,337 2.6076 2.10%
2011-10-14 0 3.340 3.330 3.350 3.300 3.500 610,000 2,040,740 3.3455 2.566 2.559 2.574 2.536 2.689 793,893 2.5705 -5.92%
2011-10-13 0 3.550 3.540 3.550 3.510 3.680 972,000 3,471,000 3.5710 2.728 2.720 2.728 2.697 2.828 1,265,022 2.7438 1.14%
2011-10-12 0 3.510 3.500 3.600 3.440 3.630 509,000 1,790,460 3.5176 2.697 2.689 2.766 2.643 2.789 662,445 2.7028 2.03%
2011-10-11 0 3.440 3.430 3.440 3.210 3.510 292,000 1,008,740 3.4546 2.643 2.635 2.643 2.466 2.697 380,027 2.6544 3.93%
2011-10-10 0 3.310 3.150 3.310 3.130 3.380 158,000 516,720 3.2704 2.543 2.420 2.543 2.405 2.597 205,631 2.5128 2.80%
2011-10-07 0 3.220 3.200 3.230 3.100 3.250 352,000 1,122,980 3.1903 2.474 2.459 2.482 2.382 2.497 458,115 2.4513 6.27%
2011-10-06 0 3.030 3.030 3.130 3.000 3.330 366,000 1,140,080 3.1150 2.328 2.328 2.405 2.305 2.559 476,336 2.3934 1.00%
2011-10-04 0 3.000 2.990 3.000 2.900 3.040 742,000 2,207,540 2.9751 2.305 2.297 2.305 2.228 2.336 965,686 2.2860 4.53%
2011-10-03 0 2.870 2.870 2.920 2.800 3.090 698,000 2,049,280 2.9359 2.205 2.205 2.244 2.151 2.374 908,421 2.2559 -13.81%
2011-09-30 1 - - - - - 0 0 - 2.559 - - - - 0 - 0.00%
2011-09-28 1 - - - - - 0 0 - 2.559 - - - - 0 - 0.00%
2011-09-27 1 - - - - - 0 0 - 2.559 - - - - 0 - 0.00%
2011-09-26 1 3.330 3.330 3.500 3.310 3.700 544,000 1,924,220 3.5372 2.559 2.559 2.689 2.543 2.843 707,996 2.7178 -12.83%
2011-09-23 0 3.820 3.820 3.840 3.680 3.870 1,142,000 4,265,320 3.7350 2.935 2.935 2.951 2.828 2.974 1,486,271 2.8698 -3.78%
2011-09-22 0 3.970 3.960 3.970 3.970 4.050 552,000 2,205,000 3.9946 3.050 3.043 3.050 3.050 3.112 718,408 3.0693 -4.57%
2011-09-21 0 4.160 4.140 4.180 3.890 4.180 1,338,000 5,424,380 4.0541 3.196 3.181 3.212 2.989 3.212 1,741,358 3.1150 4.52%
2011-09-20 0 3.980 3.970 3.980 3.920 4.210 1,718,000 6,918,900 4.0273 3.058 3.050 3.058 3.012 3.235 2,235,914 3.0944 -4.10%
2011-09-19 0 4.150 4.140 4.210 4.140 4.350 1,126,000 4,802,520 4.2651 3.189 3.181 3.235 3.181 3.342 1,465,448 3.2772 -3.49%
2011-09-16 0 4.300 4.290 4.300 4.280 4.470 992,000 4,325,060 4.3599 3.304 3.296 3.304 3.289 3.435 1,291,052 3.3500 -3.37%
2011-09-15 0 4.450 4.430 4.450 4.400 4.500 426,000 1,895,660 4.4499 3.419 3.404 3.419 3.381 3.458 554,423 3.4192 1.37%
2011-09-14 0 4.390 4.390 4.400 4.300 4.600 1,112,000 4,976,020 4.4748 3.373 3.373 3.381 3.304 3.534 1,447,227 3.4383 2.09%
2011-09-12 0 4.300 4.300 4.380 4.270 4.540 980,000 4,312,160 4.4002 3.304 3.304 3.365 3.281 3.488 1,275,434 3.3809 -5.29%
2011-09-09 0 4.540 4.540 4.550 4.520 4.660 1,082,100 4,969,523 4.5925 3.488 3.488 3.496 3.473 3.581 1,408,313 3.5287 1.79%
2011-09-08 0 4.460 4.450 4.480 4.450 4.600 966,000 4,344,020 4.4969 3.427 3.419 3.442 3.419 3.534 1,257,214 3.4553 -1.11%
2011-09-07 0 4.510 4.510 4.520 4.300 4.600 2,800,005 12,581,982 4.4936 3.465 3.465 3.473 3.304 3.534 3,644,104 3.4527 6.37%
2011-09-06 0 4.240 4.230 4.240 4.000 4.320 1,962,000 8,182,620 4.1706 3.258 3.250 3.258 3.073 3.319 2,553,471 3.2045 6.53%
2011-09-05 0 3.980 3.970 3.980 3.930 4.150 1,058,000 4,255,380 4.0221 3.058 3.050 3.058 3.020 3.189 1,376,948 3.0904 1.27%
2011-09-02 0 3.930 3.910 3.930 3.890 3.950 318,030 1,243,277 3.9093 3.020 3.004 3.020 2.989 3.035 413,904 3.0038 -0.51%
2011-09-01 0 3.950 3.930 3.950 3.930 4.080 938,000 3,754,640 4.0028 3.035 3.020 3.035 3.020 3.135 1,220,773 3.0756 0.00%
2011-08-31 0 3.950 3.940 3.950 3.760 3.950 964,000 3,744,760 3.8846 3.035 3.027 3.035 2.889 3.035 1,254,611 2.9848 5.05%
2011-08-30 0 3.760 3.750 3.760 3.730 3.930 1,452,000 5,518,400 3.8006 2.889 2.881 2.889 2.866 3.020 1,889,725 2.9202 -1.05%
2011-08-29 0 3.800 3.790 3.800 3.710 4.080 1,454,800 5,610,782 3.8567 2.920 2.912 2.920 2.851 3.135 1,893,369 2.9634 -4.52%
2011-08-26 0 3.980 3.940 3.960 3.870 4.000 492,000 1,950,320 3.9641 3.058 3.027 3.043 2.974 3.073 640,320 3.0459 -0.25%
2011-08-25 0 3.990 3.960 3.990 3.920 4.040 1,446,000 5,734,440 3.9657 3.066 3.043 3.066 3.012 3.104 1,881,916 3.0471 -1.24%
2011-08-24 0 4.040 4.030 4.060 3.930 4.270 842,000 3,419,600 4.0613 3.104 3.097 3.120 3.020 3.281 1,095,832 3.1206 -5.16%
2011-08-23 0 4.260 4.250 4.260 4.080 4.300 996,000 4,168,856 4.1856 3.273 3.266 3.273 3.135 3.304 1,296,257 3.2161 1.91%
2011-08-22 0 4.180 4.160 4.200 4.130 4.440 936,000 3,996,010 4.2692 3.212 3.196 3.227 3.173 3.412 1,218,170 3.2803 -3.46%
2011-08-19 0 4.330 4.350 4.360 4.320 4.500 1,174,000 5,151,762 4.3882 3.327 3.342 3.350 3.319 3.458 1,527,918 3.3718 -1.14%
2011-08-18 0 4.380 4.350 4.380 4.340 4.520 818,000 3,645,450 4.4565 3.365 3.342 3.365 3.335 3.473 1,064,597 3.4243 -3.52%
2011-08-17 0 4.540 4.530 4.540 4.470 4.620 954,000 4,332,318 4.5412 3.488 3.481 3.488 3.435 3.550 1,241,596 3.4893 0.89%
2011-08-16 0 4.500 4.480 4.510 4.370 4.560 822,000 3,678,906 4.4756 3.458 3.442 3.465 3.358 3.504 1,069,803 3.4389 2.97%
2011-08-15 0 4.370 4.370 4.380 4.310 4.490 1,374,000 6,016,678 4.3790 3.358 3.358 3.365 3.312 3.450 1,788,211 3.3646 -2.46%
2011-08-12 0 4.480 4.470 4.480 4.480 4.600 1,160,600 5,238,529 4.5136 3.442 3.435 3.442 3.442 3.534 1,510,478 3.4681 -1.32%
2011-08-11 0 4.540 4.500 4.540 4.490 4.650 2,250,000 10,310,840 4.5826 3.488 3.458 3.488 3.450 3.573 2,928,292 3.5211 -0.44%
2011-08-10 0 4.560 4.550 4.570 4.560 4.720 1,602,000 7,402,122 4.6206 3.504 3.496 3.511 3.504 3.627 2,084,944 3.5503 0.22%
2011-08-09 0 4.550 4.540 4.550 4.430 4.830 3,956,000 18,342,350 4.6366 3.496 3.488 3.496 3.404 3.711 5,148,589 3.5626 -2.15%
2011-08-08 0 4.650 4.650 4.680 4.320 4.730 4,132,000 18,995,420 4.5971 3.573 3.573 3.596 3.319 3.634 5,377,646 3.5323 3.10%
2011-08-05 0 4.510 4.500 4.510 4.360 4.590 2,903,500 13,012,685 4.4817 3.465 3.458 3.465 3.350 3.527 3,778,799 3.4436 -3.43%
2011-08-04 0 4.670 4.670 4.680 4.620 4.950 6,934,000 33,004,320 4.7598 3.588 3.588 3.596 3.550 3.803 9,024,346 3.6573 5.66%
2011-08-03 0 4.420 4.410 4.470 4.350 4.490 3,239,000 14,237,240 4.3956 3.396 3.388 3.435 3.342 3.450 4,215,439 3.3774 0.45%
2011-08-02 0 4.400 4.380 4.400 4.380 4.490 682,000 3,004,120 4.4049 3.381 3.365 3.381 3.365 3.450 887,598 3.3846 -2.22%
2011-08-01 0 4.500 4.450 4.500 4.430 4.560 652,000 2,924,680 4.4857 3.458 3.419 3.458 3.404 3.504 848,554 3.4467 0.22%
2011-07-29 0 4.490 4.480 4.490 4.450 4.610 1,266,000 5,682,260 4.4884 3.450 3.442 3.450 3.419 3.542 1,647,652 3.4487 -4.47%
2011-07-28 0 4.700 4.690 4.700 4.610 4.700 1,030,000 4,836,640 4.6958 3.611 3.604 3.611 3.542 3.611 1,340,507 3.6081 -1.67%
2011-07-27 0 4.780 4.730 4.780 4.730 4.800 1,030,000 4,918,240 4.7750 3.673 3.634 3.673 3.634 3.688 1,340,507 3.6689 0.21%
2011-07-26 0 4.770 4.730 4.770 4.710 4.830 528,000 2,511,980 4.7575 3.665 3.634 3.665 3.619 3.711 687,173 3.6555 0.00%
2011-07-25 0 4.770 4.750 4.770 4.700 4.850 876,000 4,187,920 4.7807 3.665 3.650 3.665 3.611 3.727 1,140,082 3.6734 2.14%
2011-07-22 0 4.670 4.660 4.680 4.630 4.790 1,702,000 7,985,510 4.6918 3.588 3.581 3.596 3.558 3.680 2,215,090 3.6050 -0.85%
2011-07-21 0 4.710 4.710 4.800 4.700 5.040 1,620,000 7,798,200 4.8137 3.619 3.619 3.688 3.611 3.873 2,108,370 3.6987 -4.07%
2011-07-20 0 4.910 4.900 4.950 4.880 5.200 1,184,000 5,907,120 4.9891 3.773 3.765 3.803 3.750 3.996 1,540,932 3.8335 -3.91%
2011-07-19 0 5.110 5.110 5.120 4.980 5.140 3,194,000 16,094,880 5.0391 3.926 3.926 3.934 3.826 3.949 4,156,874 3.8719 3.23%
2011-07-18 0 4.950 4.950 4.970 4.930 5.100 1,264,000 6,303,180 4.9867 3.803 3.803 3.819 3.788 3.919 1,645,050 3.8316 -0.20%
2011-07-15 0 4.960 4.950 4.990 4.930 5.120 850,000 4,241,100 4.9895 3.811 3.803 3.834 3.788 3.934 1,106,244 3.8338 -2.55%
2011-07-14 0 5.090 5.090 5.100 4.840 5.170 2,264,000 11,431,800 5.0494 3.911 3.911 3.919 3.719 3.972 2,946,513 3.8798 6.26%
2011-07-13 0 4.790 4.780 4.800 4.760 4.900 432,000 2,078,680 4.8118 3.680 3.673 3.688 3.657 3.765 562,232 3.6972 1.91%
2011-07-12 0 4.700 4.700 4.710 4.700 4.900 438,000 2,089,200 4.7699 3.611 3.611 3.619 3.611 3.765 570,041 3.6650 -1.67%
2011-07-11 0 4.780 4.780 4.820 4.760 4.890 504,000 2,441,794 4.8448 3.673 3.673 3.704 3.657 3.757 655,937 3.7226 -0.83%
2011-07-08 0 4.820 4.780 4.820 4.790 4.940 616,000 2,981,740 4.8405 3.704 3.673 3.704 3.680 3.796 801,701 3.7193 1.69%
2011-07-07 0 4.740 4.740 4.810 4.710 4.950 2,232,000 10,849,580 4.8609 3.642 3.642 3.696 3.619 3.803 2,904,866 3.7350 -0.63%
2011-07-06 0 4.770 4.760 4.770 4.760 4.840 836,000 4,013,000 4.8002 3.665 3.657 3.665 3.657 3.719 1,088,023 3.6883 0.00%
2011-07-05 0 4.770 4.760 4.780 4.740 4.780 197,048 937,425 4.7573 3.665 3.657 3.673 3.642 3.673 256,451 3.6554 0.42%
2011-07-04 0 4.750 4.740 4.750 4.700 4.840 648,000 3,081,620 4.7556 3.650 3.642 3.650 3.611 3.719 843,348 3.6540 1.06%
2011-06-30 0 4.700 4.690 4.700 4.690 4.800 806,000 3,804,900 4.7207 3.611 3.604 3.611 3.604 3.688 1,048,979 3.6272 -0.42%
2011-06-29 0 4.720 4.680 4.730 4.640 4.800 420,000 1,971,220 4.6934 3.627 3.596 3.634 3.565 3.688 546,615 3.6062 2.61%
2011-06-28 0 4.600 4.600 4.740 4.580 4.900 862,000 4,069,280 4.7207 3.534 3.534 3.642 3.519 3.765 1,121,861 3.6273 -5.15%
2011-06-27 0 4.850 4.850 4.880 4.810 4.970 406,000 1,984,120 4.8870 3.727 3.727 3.750 3.696 3.819 528,394 3.7550 -2.81%
2011-06-24 0 4.990 4.950 4.990 4.870 4.990 662,000 3,272,020 4.9426 3.834 3.803 3.834 3.742 3.834 861,569 3.7977 1.01%
2011-06-23 0 4.940 4.900 4.950 4.900 5.040 258,000 1,277,880 4.9530 3.796 3.765 3.803 3.765 3.873 335,778 3.8057 -0.60%
2011-06-22 0 4.970 4.960 4.970 4.900 5.090 200,000 1,004,720 5.0236 3.819 3.811 3.819 3.765 3.911 260,293 3.8600 1.43%
2011-06-21 0 4.900 4.860 4.920 4.830 5.050 384,580 1,900,572 4.9419 3.765 3.734 3.780 3.711 3.880 500,517 3.7972 0.00%
2011-06-20 0 4.900 4.900 4.910 4.820 5.130 1,210,000 5,938,980 4.9082 3.765 3.765 3.773 3.704 3.942 1,574,771 3.7713 -3.35%
2011-06-17 0 5.070 5.040 5.050 5.000 5.440 1,048,876 5,397,722 5.1462 3.896 3.873 3.880 3.842 4.180 1,365,074 3.9542 -6.97%
2011-06-16 0 5.450 5.410 5.450 5.410 6.500 541,600 2,989,668 5.5201 4.188 4.157 4.188 4.157 4.994 704,872 4.2414 -0.91%
2011-06-15 0 5.500 5.450 5.500 5.450 5.660 280,000 1,542,168 5.5077 4.226 4.188 4.226 4.188 4.349 364,410 4.2320 -1.61%
2011-06-14 0 5.590 5.590 5.630 5.570 5.800 510,000 2,893,680 5.6739 4.295 4.295 4.326 4.280 4.457 663,746 4.3596 -1.93%
2011-06-13 0 5.700 5.700 5.750 5.550 5.840 560,000 3,224,980 5.7589 4.380 4.380 4.418 4.264 4.487 728,819 4.4249 0.00%
2011-06-10 0 5.700 5.680 5.700 5.480 5.700 942,000 5,291,220 5.6170 4.380 4.364 4.380 4.211 4.380 1,225,978 4.3159 4.01%
2011-06-09 0 5.480 5.470 5.480 5.390 5.610 866,000 4,748,840 5.4836 4.211 4.203 4.211 4.141 4.311 1,127,067 4.2134 -3.52%
2011-06-08 0 5.680 5.670 5.690 5.610 5.890 800,000 4,545,380 5.6817 4.364 4.357 4.372 4.311 4.526 1,041,171 4.3656 -2.74%
2011-06-07 0 5.840 5.850 5.860 5.680 5.930 864,000 5,025,980 5.8171 4.487 4.495 4.503 4.364 4.556 1,124,464 4.4697 -1.35%
2011-06-03 0 5.920 5.910 5.920 5.890 5.940 678,000 4,013,520 5.9196 4.549 4.541 4.549 4.526 4.564 882,392 4.5485 -0.17%
2011-06-02 0 5.930 5.920 5.930 5.870 6.040 762,000 4,520,660 5.9326 4.556 4.549 4.556 4.510 4.641 991,715 4.5584 0.68%
2011-06-01 0 5.890 5.880 5.890 5.870 6.000 504,420 2,971,111 5.8902 4.526 4.518 4.526 4.510 4.610 656,484 4.5258 -0.67%
2011-05-31 0 5.930 5.920 5.930 5.880 5.970 938,000 5,568,060 5.9361 4.556 4.549 4.556 4.518 4.587 1,220,773 4.5611 1.02%
2011-05-30 0 5.870 5.860 5.870 5.770 5.970 470,000 2,749,180 5.8493 4.510 4.503 4.510 4.433 4.587 611,688 4.4944 1.38%
2011-05-27 0 5.790 5.780 5.800 5.780 5.860 526,000 3,051,620 5.8016 4.449 4.441 4.457 4.441 4.503 684,570 4.4577 -1.19%
2011-05-26 0 5.860 5.860 5.880 5.790 5.890 452,400 2,652,352 5.8628 4.503 4.503 4.518 4.449 4.526 588,782 4.5048 1.38%
2011-05-25 0 5.780 5.790 5.800 5.770 5.930 340,000 1,979,460 5.8219 4.441 4.449 4.457 4.433 4.556 442,498 4.4734 0.17%
2011-05-24 0 5.770 5.770 5.850 5.650 5.890 582,000 3,364,500 5.7809 4.433 4.433 4.495 4.341 4.526 757,452 4.4419 -2.04%
2011-05-23 0 5.890 5.870 5.890 5.830 5.990 764,000 4,542,560 5.9458 4.526 4.510 4.526 4.480 4.603 994,318 4.5685 0.86%
2011-05-20 0 5.840 5.830 5.850 5.830 6.040 1,190,000 7,017,460 5.8970 4.487 4.480 4.495 4.480 4.641 1,548,741 4.5311 -2.01%
2011-05-19 0 5.960 5.950 5.960 5.930 6.150 524,000 3,140,720 5.9937 4.579 4.572 4.579 4.556 4.725 681,967 4.6054 0.51%
2011-05-18 0 5.930 5.920 5.930 5.880 6.000 632,000 3,745,880 5.9270 4.556 4.549 4.556 4.518 4.610 822,525 4.5541 0.51%
2011-05-17 0 5.900 5.890 5.920 5.890 5.960 1,494,000 8,822,200 5.9051 4.533 4.526 4.549 4.526 4.579 1,944,386 4.5373 -0.67%
2011-05-16 0 5.940 5.930 5.950 5.930 6.050 1,146,000 6,829,220 5.9592 4.564 4.556 4.572 4.556 4.649 1,491,477 4.5788 -2.30%
2011-05-13 0 6.080 6.080 6.100 5.900 6.160 788,000 4,742,980 6.0190 4.672 4.672 4.687 4.533 4.733 1,025,553 4.6248 -1.14%
2011-05-12 0 6.150 6.120 6.150 6.000 6.180 1,038,000 6,360,320 6.1275 4.725 4.702 4.725 4.610 4.749 1,350,919 4.7081 -1.76%
2011-05-11 0 6.260 6.240 6.270 6.110 6.320 1,574,000 9,842,960 6.2535 4.810 4.795 4.818 4.695 4.856 2,048,503 4.8050 2.29%
2011-05-09 0 6.120 6.090 6.150 6.000 6.200 725,000 4,436,840 6.1198 4.702 4.679 4.725 4.610 4.764 943,561 4.7022 2.00%
2011-05-06 0 6.000 6.000 6.020 5.990 6.120 1,490,000 8,969,130 6.0196 4.610 4.610 4.626 4.603 4.702 1,939,180 4.6252 -2.76%
2011-05-05 0 6.170 6.170 6.180 6.080 6.250 1,254,000 7,783,360 6.2068 4.741 4.741 4.749 4.672 4.802 1,632,035 4.7691 0.33%
2011-05-04 0 6.150 6.130 6.170 6.060 6.400 1,304,000 7,983,700 6.1225 4.725 4.710 4.741 4.656 4.918 1,697,108 4.7043 -2.23%
2011-05-03 0 6.290 6.290 6.310 6.160 6.360 404,302 2,546,803 6.2993 4.833 4.833 4.848 4.733 4.887 526,184 4.8401 0.96%
2011-04-29 0 6.350 6.330 6.390 6.320 6.400 396,000 2,523,020 6.3713 4.787 4.772 4.817 4.764 4.825 525,286 4.8031 0.16%
2011-04-28 0 6.340 6.340 6.350 6.320 6.470 488,000 3,107,460 6.3677 4.780 4.780 4.787 4.764 4.878 647,322 4.8005 -0.78%
2011-04-27 0 6.390 6.430 6.440 6.300 6.440 830,000 5,278,660 6.3598 4.817 4.847 4.855 4.749 4.855 1,100,977 4.7945 1.11%
2011-04-26 0 6.320 6.350 6.380 6.260 6.530 1,734,000 11,033,160 6.3628 4.764 4.787 4.810 4.719 4.923 2,300,114 4.7968 -2.77%
2011-04-21 0 6.500 6.460 6.540 6.440 6.780 2,360,000 15,526,540 6.5790 4.900 4.870 4.930 4.855 5.111 3,130,490 4.9598 -0.61%
2011-04-20 0 6.540 6.530 6.540 6.470 6.550 674,000 4,396,700 6.5233 4.930 4.923 4.930 4.878 4.938 894,047 4.9178 0.77%
2011-04-19 0 6.490 6.470 6.500 6.350 6.500 687,000 4,433,200 6.4530 4.893 4.878 4.900 4.787 4.900 911,291 4.8647 1.56%
2011-04-18 0 6.390 6.350 6.380 6.330 6.430 646,000 4,112,780 6.3665 4.817 4.787 4.810 4.772 4.847 856,905 4.7996 -0.16%
2011-04-15 0 6.400 6.360 6.400 6.350 6.520 772,000 4,951,280 6.4136 4.825 4.795 4.825 4.787 4.915 1,024,042 4.8350 0.00%
2011-04-14 0 6.400 6.370 6.400 6.320 6.500 724,000 4,677,620 6.4608 4.825 4.802 4.825 4.764 4.900 960,371 4.8706 0.16%
2011-04-13 0 6.390 6.350 6.390 6.270 6.450 720,000 4,596,340 6.3838 4.817 4.787 4.817 4.727 4.862 955,065 4.8126 -0.16%
2011-04-12 0 6.400 6.340 6.400 6.220 6.480 586,000 3,702,720 6.3186 4.825 4.780 4.825 4.689 4.885 777,317 4.7635 -2.44%
2011-04-11 0 6.560 6.560 6.570 6.480 6.640 1,788,000 11,776,660 6.5865 4.945 4.945 4.953 4.885 5.006 2,371,744 4.9654 1.23%
2011-04-08 0 6.480 6.470 6.490 6.420 6.530 766,000 4,969,180 6.4872 4.885 4.878 4.893 4.840 4.923 1,016,083 4.8905 1.09%
2011-04-07 0 6.410 6.390 6.440 6.300 6.530 884,476 5,660,408 6.3997 4.832 4.817 4.855 4.749 4.923 1,173,239 4.8246 -0.77%
2011-04-06 0 6.460 6.430 6.460 6.350 6.520 1,634,476 10,610,864 6.4919 4.870 4.847 4.870 4.787 4.915 2,168,098 4.8941 2.22%
2011-04-04 0 6.320 6.250 6.320 6.220 6.450 332,000 2,088,400 6.2904 4.764 4.712 4.764 4.689 4.862 440,391 4.7422 0.48%
2011-04-01 0 6.290 6.290 6.300 6.240 6.480 478,000 3,012,260 6.3018 4.742 4.742 4.749 4.704 4.885 634,057 4.7508 -1.72%
2011-03-31 0 6.400 6.240 6.400 6.220 6.480 928,000 5,945,320 6.4066 4.825 4.704 4.825 4.689 4.885 1,230,972 4.8298 1.11%
2011-03-30 0 6.330 6.330 6.380 6.150 6.350 466,000 2,916,500 6.2586 4.772 4.772 4.810 4.636 4.787 618,139 4.7182 1.61%
2011-03-29 0 6.230 6.230 6.350 6.150 6.350 383,200 2,392,212 6.2427 4.697 4.697 4.787 4.636 4.787 508,307 4.7062 -1.58%
2011-03-28 0 6.330 6.210 6.330 6.000 6.360 512,000 3,164,660 6.1810 4.772 4.682 4.772 4.523 4.795 679,157 4.6597 -1.09%
2011-03-25 0 6.400 6.390 6.410 6.370 6.450 632,000 4,048,040 6.4051 4.825 4.817 4.832 4.802 4.862 838,335 4.8287 0.16%
2011-03-24 0 6.390 6.390 6.400 6.300 6.450 898,000 5,740,380 6.3924 4.817 4.817 4.825 4.749 4.862 1,191,178 4.8191 1.43%
2011-03-23 0 6.300 6.240 6.300 6.190 6.330 72,000 448,360 6.2272 4.749 4.704 4.749 4.666 4.772 95,506 4.6946 -0.47%
2011-03-22 0 6.330 6.300 6.340 6.200 6.350 504,000 3,177,500 6.3046 4.772 4.749 4.780 4.674 4.787 668,545 4.7529 1.28%
2011-03-21 0 6.250 6.250 6.280 6.200 6.280 524,000 3,276,140 6.2522 4.712 4.712 4.734 4.674 4.734 695,075 4.7134 0.16%
2011-03-18 0 6.240 6.160 6.250 5.960 6.250 1,183,126 7,285,274 6.1576 4.704 4.644 4.712 4.493 4.712 1,569,392 4.6421 4.87%
2011-03-17 0 5.950 5.950 5.990 5.790 6.000 530,000 3,155,520 5.9538 4.486 4.486 4.516 4.365 4.523 703,034 4.4884 -2.30%
2011-03-16 0 6.090 6.080 6.090 6.010 6.150 532,000 3,235,100 6.0810 4.591 4.584 4.591 4.531 4.636 705,687 4.5843 -1.46%
2011-03-15 0 6.180 6.170 6.200 5.990 6.280 1,146,000 6,968,732 6.0809 4.659 4.651 4.674 4.516 4.734 1,520,145 4.5843 -1.75%
2011-03-14 0 6.290 6.260 6.300 6.150 6.300 436,000 2,725,140 6.2503 4.742 4.719 4.749 4.636 4.749 578,345 4.7120 0.16%
2011-03-11 0 6.280 6.210 6.300 6.180 6.300 696,000 4,327,940 6.2183 4.734 4.682 4.749 4.659 4.749 923,229 4.6878 -1.72%
2011-03-10 0 6.390 6.390 6.400 6.270 6.450 606,000 3,855,380 6.3620 4.817 4.817 4.825 4.727 4.862 803,846 4.7962 -0.78%
2011-03-09 0 6.440 6.360 6.440 6.290 6.460 878,000 5,619,720 6.4006 4.855 4.795 4.855 4.742 4.870 1,164,648 4.8253 1.10%
2011-03-08 0 6.370 6.350 6.390 6.230 6.420 686,000 4,341,400 6.3286 4.802 4.787 4.817 4.697 4.840 909,964 4.7710 -1.70%
2011-03-07 0 6.480 6.460 6.480 6.390 6.500 2,624,000 16,864,600 6.4271 4.885 4.870 4.885 4.817 4.900 3,480,680 4.8452 2.37%
2011-03-04 0 6.330 6.330 6.340 6.300 6.430 1,518,000 9,683,980 6.3794 4.772 4.772 4.780 4.749 4.847 2,013,595 4.8093 0.00%
2011-03-03 0 6.330 6.310 6.340 6.300 6.370 1,162,000 7,359,760 6.3337 4.772 4.757 4.780 4.749 4.802 1,541,368 4.7748 0.32%
2011-03-02 0 6.310 6.280 6.310 6.180 6.330 1,054,000 6,602,440 6.2642 4.757 4.734 4.757 4.659 4.772 1,398,109 4.7224 3.44%
2011-03-01 0 6.100 6.100 6.110 6.040 6.150 648,000 3,954,640 6.1028 4.599 4.599 4.606 4.553 4.636 859,558 4.6008 0.66%
2011-02-28 0 6.060 6.040 6.060 5.970 6.100 1,390,000 8,418,220 6.0563 4.568 4.553 4.568 4.501 4.599 1,843,805 4.5657 -0.33%
2011-02-25 0 6.080 6.070 6.140 6.040 6.320 2,188,000 13,325,460 6.0902 4.584 4.576 4.629 4.553 4.764 2,902,336 4.5913 -3.80%
2011-02-24 0 6.320 6.320 6.340 6.300 6.600 686,000 4,361,840 6.3584 4.764 4.764 4.780 4.749 4.976 909,964 4.7934 -2.47%
2011-02-23 0 6.480 6.480 6.490 6.330 6.780 1,448,000 9,564,020 6.6050 4.885 4.885 4.893 4.772 5.111 1,920,741 4.9793 -1.07%
2011-02-22 0 6.550 6.550 6.560 6.400 6.570 2,190,000 14,253,940 6.5086 4.938 4.938 4.945 4.825 4.953 2,904,988 4.9067 3.64%
2011-02-21 0 6.320 6.320 6.330 6.250 6.350 534,000 3,378,760 6.3273 4.764 4.764 4.772 4.712 4.787 708,340 4.7700 1.28%
2011-02-18 0 6.240 6.240 6.270 6.240 6.400 390,000 2,459,390 6.3061 4.704 4.704 4.727 4.704 4.825 517,327 4.7540 -0.32%
2011-02-17 0 6.260 6.250 6.280 6.180 6.350 494,000 3,110,792 6.2971 4.719 4.712 4.734 4.659 4.787 655,281 4.7473 0.48%
2011-02-16 0 6.230 6.180 6.230 6.100 6.270 220,000 1,360,100 6.1823 4.697 4.659 4.697 4.599 4.727 291,825 4.6607 1.63%
2011-02-15 0 6.130 6.130 6.200 6.100 6.220 732,300 4,526,586 6.1813 4.621 4.621 4.674 4.599 4.689 971,380 4.6600 0.82%
2011-02-14 0 6.080 6.060 6.080 5.880 6.090 318,000 1,906,640 5.9957 4.584 4.568 4.584 4.433 4.591 421,820 4.5200 3.05%
2011-02-11 0 5.900 5.900 5.980 5.870 5.960 316,000 1,868,100 5.9117 4.448 4.448 4.508 4.425 4.493 419,167 4.4567 0.00%
2011-02-10 0 5.900 5.900 5.960 5.870 6.020 698,000 4,134,900 5.9239 4.448 4.448 4.493 4.425 4.538 925,882 4.4659 -1.99%
2011-02-09 0 6.020 6.010 6.020 6.000 6.200 274,000 1,673,980 6.1094 4.538 4.531 4.538 4.523 4.674 363,455 4.6057 -1.31%
2011-02-08 0 6.100 6.060 6.100 6.040 6.260 326,000 1,983,430 6.0841 4.599 4.568 4.599 4.553 4.719 432,432 4.5867 -1.61%
2011-02-07 0 6.200 6.120 6.200 6.140 6.280 502,000 3,117,900 6.2110 4.674 4.614 4.674 4.629 4.734 665,892 4.6823 -0.16%
2011-02-02 0 6.210 6.180 6.210 5.910 6.250 802,000 4,968,900 6.1956 4.682 4.659 4.682 4.455 4.712 1,063,836 4.6707 4.37%
2011-02-01 0 5.950 5.950 5.960 5.900 6.050 322,600 1,922,210 5.9585 4.486 4.486 4.493 4.448 4.561 427,922 4.4920 -1.00%
2011-01-31 0 6.010 6.000 6.010 5.990 6.120 1,374,000 8,296,440 6.0382 4.531 4.523 4.531 4.516 4.614 1,822,582 4.5520 3.26%
2011-01-28 0 5.820 5.820 5.840 5.820 6.150 1,450,000 8,573,140 5.9125 4.388 4.388 4.403 4.388 4.636 1,923,394 4.4573 -5.52%
2011-01-27 0 6.160 6.150 6.160 6.000 6.340 1,052,000 6,548,620 6.2249 4.644 4.636 4.644 4.523 4.780 1,395,456 4.6928 1.82%
2011-01-26 0 6.050 6.030 6.050 6.000 6.250 978,000 5,940,180 6.0738 4.561 4.546 4.561 4.523 4.712 1,297,296 4.5789 -2.10%
2011-01-25 0 6.180 6.170 6.180 6.120 6.320 452,100 2,809,652 6.2147 4.659 4.651 4.659 4.614 4.764 599,701 4.6851 -2.22%
2011-01-24 0 6.320 6.300 6.320 6.150 6.330 508,000 3,182,940 6.2656 4.764 4.749 4.764 4.636 4.772 673,851 4.7235 1.61%
2011-01-21 0 6.220 6.220 6.240 6.210 6.340 1,120,000 7,002,560 6.2523 4.689 4.689 4.704 4.682 4.780 1,485,656 4.7134 -3.12%
2011-01-20 0 6.420 6.420 6.450 6.390 6.580 572,000 3,685,000 6.4423 4.840 4.840 4.862 4.817 4.961 758,746 4.8567 -1.83%
2011-01-19 0 6.540 6.520 6.540 6.400 6.550 658,000 4,285,120 6.5123 4.930 4.915 4.930 4.825 4.938 872,823 4.9095 1.87%
2011-01-18 0 6.420 6.400 6.450 6.340 6.500 2,626,000 16,758,980 6.3819 4.840 4.825 4.862 4.780 4.900 3,483,333 4.8112 -1.23%
2011-01-17 0 6.500 6.500 6.520 6.490 6.700 1,286,000 8,455,940 6.5754 4.900 4.900 4.915 4.893 5.051 1,705,852 4.9570 -3.70%
2011-01-14 0 6.750 6.750 6.760 6.620 6.800 712,000 4,792,620 6.7312 5.089 5.089 5.096 4.991 5.126 944,453 5.0745 -0.15%
2011-01-13 0 6.760 6.760 6.780 6.650 6.780 898,000 6,016,040 6.6994 5.096 5.096 5.111 5.013 5.111 1,191,178 5.0505 1.05%
2011-01-12 0 6.690 6.690 6.710 6.630 6.760 707,000 4,741,790 6.7069 5.043 5.043 5.059 4.998 5.096 937,820 5.0562 0.60%
2011-01-11 0 6.650 6.650 6.660 6.540 6.710 560,000 3,687,640 6.5851 5.013 5.013 5.021 4.930 5.059 742,828 4.9643 -0.15%
2011-01-10 0 6.660 6.660 6.680 6.500 6.750 1,034,230 6,812,033 6.5866 5.021 5.021 5.036 4.900 5.089 1,371,884 4.9655 0.00%
2011-01-07 0 6.660 6.620 6.660 6.560 6.700 644,542 4,283,558 6.6459 5.021 4.991 5.021 4.945 5.051 854,971 5.0102 0.00%
2011-01-06 0 6.660 6.630 6.660 6.570 6.660 1,300,870 8,608,222 6.6173 5.021 4.998 5.021 4.953 5.021 1,725,576 4.9886 -0.45%
2011-01-05 0 6.690 6.670 6.690 6.560 6.800 1,882,400 12,533,474 6.6582 5.043 5.028 5.043 4.945 5.126 2,496,964 5.0195 -2.19%
2011-01-04 0 6.840 6.830 6.850 6.810 6.990 1,107,400 7,659,078 6.9163 5.157 5.149 5.164 5.134 5.270 1,468,943 5.2140 -1.87%
2011-01-03 0 6.970 6.970 6.980 6.830 6.970 852,000 5,899,440 6.9242 5.255 5.255 5.262 5.149 5.255 1,130,160 5.2200 1.75%
2010-12-31 0 6.850 6.830 6.850 6.800 6.930 683,500 4,695,400 6.8696 5.164 5.149 5.164 5.126 5.224 906,648 5.1789 0.44%
2010-12-30 0 6.820 6.810 6.820 6.710 6.880 575,000 3,911,940 6.8034 5.141 5.134 5.141 5.059 5.187 762,725 5.1289 -0.44%
2010-12-29 0 6.850 6.830 6.850 6.640 6.930 438,000 2,996,980 6.8424 5.164 5.149 5.164 5.006 5.224 580,998 5.1583 3.16%
2010-12-28 0 6.640 6.600 6.640 6.550 6.730 782,000 5,171,780 6.6135 5.006 4.976 5.006 4.938 5.074 1,037,306 4.9858 -1.34%
2010-12-24 0 6.730 6.730 6.780 6.720 6.800 134,000 903,660 6.7437 5.074 5.074 5.111 5.066 5.126 177,748 5.0839 -1.03%
2010-12-23 0 6.800 6.800 6.850 6.780 6.950 620,000 4,249,540 6.8541 5.126 5.126 5.164 5.111 5.239 822,417 5.1671 0.29%
2010-12-22 0 6.780 6.750 6.800 6.740 7.200 2,965,442 20,426,338 6.8881 5.111 5.089 5.126 5.081 5.428 3,933,596 5.1928 -4.51%
2010-12-21 0 7.100 7.090 7.100 6.770 7.230 4,522,000 31,970,630 7.0700 5.353 5.345 5.353 5.104 5.451 5,998,337 5.3299 2.60%
2010-12-20 0 6.920 6.880 6.930 6.700 6.950 3,845,100 26,354,118 6.8539 5.217 5.187 5.224 5.051 5.239 5,100,443 5.1670 2.06%
2010-12-17 0 6.780 6.750 6.830 6.500 6.840 4,160,000 27,950,600 6.7189 5.111 5.089 5.149 4.900 5.157 5,518,152 5.0652 4.31%
2010-12-16 0 6.500 6.480 6.500 6.420 6.620 1,795,400 11,727,300 6.5319 4.900 4.885 4.900 4.840 4.991 2,381,560 4.9242 -1.81%
2010-12-15 0 6.620 6.580 6.590 6.590 6.750 1,488,000 9,891,610 6.6476 4.991 4.961 4.968 4.968 5.089 1,973,800 5.0115 -1.49%
2010-12-14 0 6.720 6.700 6.730 6.600 6.740 2,198,000 14,722,360 6.6981 5.066 5.051 5.074 4.976 5.081 2,915,600 5.0495 1.97%
2010-12-13 0 6.590 6.590 6.600 6.450 6.640 1,350,815 8,810,448 6.5223 4.968 4.968 4.976 4.862 5.006 1,791,827 4.9170 1.70%
2010-12-10 0 6.480 6.460 6.490 6.400 6.510 2,017,400 13,038,974 6.4633 4.885 4.870 4.893 4.825 4.908 2,676,038 4.8725 -0.46%
2010-12-09 0 6.510 6.510 6.530 6.460 6.630 1,786,000 11,650,660 6.5233 4.908 4.908 4.923 4.870 4.998 2,369,091 4.9178 -1.66%
2010-12-08 0 6.620 6.620 6.630 6.420 6.800 2,164,800 14,203,740 6.5612 4.991 4.991 4.998 4.840 5.126 2,871,561 4.9463 -2.22%
2010-12-07 0 6.770 6.760 6.770 6.680 6.850 2,334,000 15,770,700 6.7569 5.104 5.096 5.104 5.036 5.164 3,096,001 5.0939 1.20%
2010-12-06 0 6.690 6.650 6.690 6.610 6.800 2,155,500 14,463,885 6.7102 5.043 5.013 5.043 4.983 5.126 2,859,225 5.0587 1.36%
2010-12-03 0 6.600 6.570 6.620 6.560 6.800 1,754,000 11,624,300 6.6273 4.976 4.953 4.991 4.945 5.126 2,326,644 4.9962 -1.49%
2010-12-02 0 6.700 6.690 6.700 6.650 6.800 1,686,000 11,309,240 6.7077 5.051 5.043 5.051 5.013 5.126 2,236,443 5.0568 0.30%
2010-12-01 0 6.680 6.660 6.680 6.640 6.800 2,701,000 18,129,400 6.7121 5.036 5.021 5.036 5.006 5.126 3,582,819 5.0601 -0.15%
2010-11-30 0 6.690 6.650 6.690 6.460 6.740 2,700,000 17,873,580 6.6198 5.043 5.013 5.043 4.870 5.081 3,581,493 4.9905 4.21%
2010-11-29 0 6.420 6.400 6.410 6.350 6.440 1,252,000 8,008,880 6.3969 4.840 4.825 4.832 4.787 4.855 1,660,751 4.8224 0.31%
2010-11-26 0 6.400 6.420 6.430 6.390 6.700 2,269,000 14,795,680 6.5208 4.825 4.840 4.847 4.817 5.051 3,009,780 4.9159 -4.05%
2010-11-25 0 6.670 6.660 6.700 6.660 6.890 2,001,272 13,556,692 6.7740 5.028 5.021 5.051 5.021 5.194 2,654,645 5.1068 -0.89%
2010-11-24 0 6.730 6.750 6.760 6.650 6.850 5,993,000 40,409,760 6.7428 5.074 5.089 5.096 5.013 5.164 7,949,587 5.0833 3.70%
2010-11-23 0 6.490 6.410 6.490 6.300 6.650 2,394,000 15,379,060 6.4240 4.893 4.832 4.893 4.749 5.013 3,175,590 4.8429 -1.52%
2010-11-22 0 6.590 6.580 6.590 6.400 6.690 2,274,000 14,924,020 6.5629 4.968 4.961 4.968 4.825 5.043 3,016,413 4.9476 3.29%
2010-11-19 0 6.380 6.370 6.390 6.100 6.590 3,278,000 20,973,000 6.3981 4.810 4.802 4.817 4.599 4.968 4,348,197 4.8234 0.16%
2010-11-18 0 6.370 6.380 6.390 5.890 6.380 7,164,000 44,105,500 6.1565 4.802 4.810 4.817 4.440 4.810 9,502,894 4.6413 8.15%
2010-11-17 0 5.890 5.890 5.900 5.800 6.350 5,942,000 35,621,420 5.9949 4.440 4.440 4.448 4.372 4.787 7,881,937 4.5194 -8.68%
2010-11-16 0 6.450 6.430 6.450 6.380 6.650 2,016,000 13,092,200 6.4941 4.862 4.847 4.862 4.810 5.013 2,674,181 4.8958 0.16%
2010-11-15 0 6.440 6.430 6.440 6.410 6.750 3,928,000 25,551,700 6.5050 4.855 4.847 4.855 4.832 5.089 5,210,409 4.9040 -5.71%
2010-11-12 0 6.830 6.820 6.830 6.500 7.300 8,048,000 55,421,500 6.8864 5.149 5.141 5.149 4.900 5.503 10,675,501 5.1915 -6.44%
2010-11-11 0 7.300 7.290 7.300 6.940 7.320 10,528,000 76,442,800 7.2609 5.503 5.496 5.503 5.232 5.518 13,965,168 5.4738 4.43%
2010-11-10 0 6.990 6.960 6.990 6.490 7.070 15,795,000 108,444,030 6.8657 5.270 5.247 5.270 4.893 5.330 20,951,732 5.1759 5.91%
2010-11-09 0 6.600 6.610 6.620 5.900 6.610 11,776,000 73,168,130 6.2133 4.976 4.983 4.991 4.448 4.983 15,620,614 4.6841 12.63%
2010-11-08 0 5.860 5.850 5.870 5.800 5.950 2,534,000 14,879,880 5.8721 4.418 4.410 4.425 4.372 4.486 3,361,297 4.4268 0.17%
2010-11-05 0 5.850 5.840 5.850 5.820 6.000 4,614,000 27,326,240 5.9225 4.410 4.403 4.410 4.388 4.523 6,120,373 4.4648 2.63%
2010-11-04 0 5.700 5.700 5.710 5.630 5.750 1,472,000 8,396,300 5.7040 4.297 4.297 4.305 4.244 4.335 1,952,577 4.3001 1.24%
2010-11-03 0 5.630 5.610 5.630 5.530 5.870 2,884,000 16,234,080 5.6290 4.244 4.229 4.244 4.169 4.425 3,825,565 4.2436 -3.10%
2010-11-02 0 5.810 5.810 5.820 5.770 5.990 2,498,700 14,591,442 5.8396 4.380 4.380 4.388 4.350 4.516 3,314,472 4.4023 -1.53%
2010-11-01 0 5.900 5.910 5.920 5.500 5.990 7,486,000 43,399,200 5.7974 4.448 4.455 4.463 4.146 4.516 9,930,020 4.3705 8.46%
2010-10-29 0 5.440 5.430 5.440 5.300 5.550 1,476,000 7,988,340 5.4122 4.101 4.094 4.101 3.996 4.184 1,957,883 4.0801 0.00%
2010-10-28 0 5.440 5.440 5.480 5.400 5.570 1,620,600 8,876,760 5.4775 4.101 4.101 4.131 4.071 4.199 2,149,691 4.1293 -3.03%
2010-10-27 0 5.610 5.590 5.610 5.540 5.770 3,780,000 21,331,960 5.6434 4.229 4.214 4.229 4.176 4.350 5,014,090 4.2544 -3.28%
2010-10-26 0 5.800 5.800 5.810 5.370 5.850 7,450,000 41,895,920 5.6236 4.372 4.372 4.380 4.048 4.410 9,882,267 4.2395 5.84%
2010-10-25 0 5.480 5.460 5.490 5.300 5.530 4,615,300 24,977,529 5.4119 4.131 4.116 4.139 3.996 4.169 6,122,097 4.0799 4.58%
2010-10-22 0 5.240 5.240 5.260 5.100 5.370 2,574,000 13,598,460 5.2830 3.950 3.950 3.965 3.845 4.048 3,414,356 3.9827 -1.87%
2010-10-21 0 5.340 5.330 5.340 5.170 5.350 3,344,000 17,678,080 5.2865 4.026 4.018 4.026 3.898 4.033 4,435,745 3.9854 3.49%
2010-10-20 0 5.160 5.160 5.180 4.940 5.290 6,745,000 34,661,100 5.1388 3.890 3.890 3.905 3.724 3.988 8,947,099 3.8740 -3.55%
2010-10-19 0 5.350 5.350 5.380 5.250 5.420 3,806,000 20,403,720 5.3609 4.033 4.033 4.056 3.958 4.086 5,048,578 4.0415 4.70%
2010-10-18 0 5.110 5.110 5.120 5.010 5.360 5,664,000 29,392,180 5.1893 3.852 3.852 3.860 3.777 4.041 7,513,176 3.9121 -6.92%
2010-10-15 0 5.490 5.490 5.500 5.490 5.650 3,918,000 21,681,860 5.5339 4.139 4.139 4.146 4.139 4.259 5,197,144 4.1719 -2.49%
2010-10-14 0 5.630 5.630 5.650 5.510 5.800 7,558,000 42,846,980 5.6691 4.244 4.244 4.259 4.154 4.372 10,025,527 4.2738 2.55%
2010-10-13 0 5.490 5.490 5.500 5.260 5.720 8,431,000 46,064,820 5.4637 4.139 4.139 4.146 3.965 4.312 11,183,542 4.1190 0.00%
2010-10-12 0 5.490 5.480 5.490 5.440 5.750 5,398,000 30,170,060 5.5891 4.139 4.131 4.139 4.101 4.335 7,160,332 4.2135 -2.31%
2010-10-11 0 5.620 5.620 5.630 5.500 6.040 14,229,000 82,245,830 5.7802 4.237 4.237 4.244 4.146 4.553 18,874,466 4.3575 1.08%
2010-10-08 0 5.560 5.560 5.570 5.220 6.070 13,746,100 77,515,970 5.6391 4.192 4.192 4.199 3.935 4.576 18,233,910 4.2512 -0.36%
2010-10-07 0 5.580 5.580 5.600 5.110 5.850 19,727,400 108,461,310 5.4980 4.207 4.207 4.222 3.852 4.410 26,167,977 4.1448 9.41%
2010-10-06 0 5.100 5.090 5.100 4.490 5.100 13,335,500 65,433,750 4.9067 3.845 3.837 3.845 3.385 3.845 17,689,258 3.6991 18.06%
2010-10-05 0 4.320 4.320 4.330 4.250 4.450 3,312,000 14,383,720 4.3429 3.257 3.257 3.264 3.204 3.355 4,393,298 3.2740 -2.70%
2010-10-04 0 4.440 4.390 4.450 4.220 4.450 5,028,000 22,095,660 4.3945 3.347 3.310 3.355 3.181 3.355 6,669,535 3.3129 5.21%
2010-09-30 0 4.220 4.200 4.220 4.090 4.250 7,406,000 30,940,140 4.1777 3.181 3.166 3.181 3.083 3.204 9,823,902 3.1495 3.18%
2010-09-29 0 4.090 4.080 4.090 3.720 4.140 7,040,000 28,055,880 3.9852 3.083 3.076 3.083 2.804 3.121 9,338,411 3.0044 9.65%
2010-09-28 0 3.730 3.710 3.730 3.600 3.820 6,368,000 23,760,200 3.7312 2.812 2.797 2.812 2.714 2.880 8,447,017 2.8129 -1.84%
2010-09-27 0 3.800 3.790 3.800 3.350 3.840 11,728,000 42,451,220 3.6196 2.865 2.857 2.865 2.525 2.895 15,556,943 2.7288 12.43%
2010-09-24 0 3.380 3.370 3.400 3.200 3.400 4,002,000 13,149,800 3.2858 2.548 2.541 2.563 2.412 2.563 5,308,568 2.4771 3.68%
2010-09-22 0 3.260 3.260 3.270 3.010 3.270 5,115,000 16,138,110 3.1551 2.458 2.458 2.465 2.269 2.465 6,784,939 2.3785 8.31%
2010-09-21 0 3.010 3.010 3.040 2.990 3.100 2,334,000 7,099,530 3.0418 2.269 2.269 2.292 2.254 2.337 3,096,001 2.2931 0.67%
2010-09-20 0 2.990 2.980 2.990 2.930 3.000 1,082,000 3,213,240 2.9697 2.254 2.247 2.254 2.209 2.262 1,435,250 2.2388 3.82%
2010-09-17 0 2.880 2.850 2.860 2.860 2.980 840,000 2,452,620 2.9198 2.171 2.149 2.156 2.156 2.247 1,114,242 2.2012 -0.69%
2010-09-16 0 2.900 2.900 2.910 2.890 3.000 1,382,000 4,041,128 2.9241 2.186 2.186 2.194 2.179 2.262 1,833,194 2.2044 -1.36%
2010-09-15 0 2.940 2.950 2.980 2.940 3.050 1,152,000 3,441,700 2.9876 2.216 2.224 2.247 2.216 2.299 1,528,104 2.2523 -0.34%
2010-09-14 0 2.950 2.950 2.980 2.890 2.980 1,100,000 3,254,340 2.9585 2.224 2.224 2.247 2.179 2.247 1,459,127 2.2303 -0.67%
2010-09-13 0 2.970 2.930 2.970 2.860 3.000 1,014,000 3,002,600 2.9611 2.239 2.209 2.239 2.156 2.262 1,345,049 2.2323 0.68%
2010-09-10 0 2.950 2.930 2.960 2.930 2.950 334,000 980,820 2.9366 2.224 2.209 2.231 2.209 2.224 443,044 2.2138 -0.67%
2010-09-09 0 2.970 2.950 2.970 2.890 3.030 656,000 1,948,700 2.9706 2.239 2.224 2.239 2.179 2.284 870,170 2.2394 -0.67%
2010-09-08 0 2.990 2.970 2.990 2.930 3.000 998,000 2,980,580 2.9866 2.254 2.239 2.254 2.209 2.262 1,323,826 2.2515 1.36%
2010-09-07 0 2.950 2.950 2.970 2.930 3.080 308,000 911,420 2.9592 2.224 2.224 2.239 2.209 2.322 408,555 2.2308 0.00%
2010-09-06 0 2.950 2.950 2.960 2.880 2.960 912,000 2,675,080 2.9332 2.224 2.224 2.231 2.171 2.231 1,209,749 2.2113 0.68%
2010-09-03 0 2.930 2.930 2.950 2.850 2.950 544,000 1,585,040 2.9137 2.209 2.209 2.224 2.149 2.224 721,604 2.1965 0.00%
2010-09-02 0 2.930 2.880 2.930 2.880 2.960 1,180,000 3,445,580 2.9200 2.209 2.171 2.209 2.171 2.231 1,565,245 2.2013 -0.34%
2010-09-01 0 2.940 2.930 2.940 2.830 2.960 1,004,000 2,910,760 2.8992 2.216 2.209 2.216 2.133 2.231 1,331,785 2.1856 2.80%
2010-08-31 0 2.860 2.850 2.860 2.780 2.860 424,000 1,193,720 2.8154 2.156 2.149 2.156 2.096 2.156 562,427 2.1224 1.06%
2010-08-30 0 2.830 2.780 2.830 2.750 2.900 1,310,000 3,654,420 2.7896 2.133 2.096 2.133 2.073 2.186 1,737,687 2.1030 -3.08%
2010-08-27 0 2.920 2.910 2.920 2.890 3.000 460,000 1,350,520 2.9359 2.201 2.194 2.201 2.179 2.262 610,180 2.2133 -1.35%
2010-08-26 0 2.960 2.950 2.960 2.950 3.060 472,000 1,415,680 2.9993 2.231 2.224 2.231 2.224 2.307 626,098 2.2611 -1.33%
2010-08-25 0 3.000 2.950 3.020 2.900 3.060 556,000 1,658,180 2.9823 2.262 2.224 2.277 2.186 2.307 737,522 2.2483 -0.33%
2010-08-24 0 3.010 3.010 3.040 2.880 3.060 2,820,000 8,529,520 3.0247 2.269 2.269 2.292 2.171 2.307 3,740,670 2.2802 2.38%
2010-08-23 0 2.940 2.880 2.940 2.880 3.020 2,139,000 6,329,640 2.9592 2.216 2.171 2.216 2.171 2.277 2,837,338 2.2308 1.38%
2010-08-20 0 2.900 2.880 2.920 2.840 2.930 492,000 1,411,760 2.8694 2.186 2.171 2.201 2.141 2.209 652,628 2.1632 2.11%
2010-08-19 0 2.840 2.850 2.860 2.800 2.860 414,000 1,178,360 2.8463 2.141 2.149 2.156 2.111 2.156 549,162 2.1457 -0.70%
2010-08-18 0 2.860 2.850 2.860 2.850 2.870 398,000 1,139,300 2.8626 2.156 2.149 2.156 2.149 2.164 527,939 2.1580 -0.35%
2010-08-17 0 2.870 2.850 2.870 2.830 2.870 458,000 1,306,720 2.8531 2.164 2.149 2.164 2.133 2.164 607,527 2.1509 1.41%
2010-08-16 0 2.830 2.820 2.830 2.800 2.850 212,000 601,040 2.8351 2.133 2.126 2.133 2.111 2.149 281,213 2.1373 -0.70%
2010-08-13 0 2.850 2.830 2.860 2.750 2.850 586,000 1,661,820 2.8359 2.149 2.133 2.156 2.073 2.149 777,317 2.1379 1.79%
2010-08-12 0 2.800 2.790 2.800 2.780 2.840 436,000 1,216,980 2.7912 2.111 2.103 2.111 2.096 2.141 578,345 2.1042 0.72%
2010-08-11 0 2.780 2.780 2.790 2.780 2.830 610,000 1,712,880 2.8080 2.096 2.096 2.103 2.096 2.133 809,152 2.1169 -1.07%
2010-08-10 0 2.810 2.780 2.810 2.800 2.830 272,000 763,920 2.8085 2.118 2.096 2.118 2.111 2.133 360,802 2.1173 -0.71%
2010-08-09 0 2.830 2.820 2.840 2.800 2.850 452,000 1,272,080 2.8143 2.133 2.126 2.141 2.111 2.149 599,568 2.1217 0.35%
2010-08-06 0 2.820 2.800 2.820 2.790 2.840 380,000 1,070,500 2.8171 2.126 2.111 2.126 2.103 2.141 504,062 2.1237 -0.70%
2010-08-05 0 2.840 2.800 2.840 2.780 2.850 448,000 1,260,520 2.8137 2.141 2.111 2.141 2.096 2.149 594,262 2.1212 1.43%
2010-08-04 0 2.800 2.800 2.830 2.700 2.850 610,000 1,715,560 2.8124 2.111 2.111 2.133 2.035 2.149 809,152 2.1202 1.45%
2010-08-03 0 2.760 2.750 2.760 2.750 2.840 394,000 1,090,580 2.7680 2.081 2.073 2.081 2.073 2.141 522,633 2.0867 -0.72%
2010-08-02 0 2.780 2.780 2.800 2.760 2.800 412,000 1,144,360 2.7776 2.096 2.096 2.111 2.081 2.111 546,509 2.0939 -0.71%
2010-07-30 0 2.800 2.760 2.800 2.740 2.820 644,000 1,797,260 2.7908 2.111 2.081 2.111 2.066 2.126 854,252 2.1039 0.00%
2010-07-29 0 2.800 2.780 2.800 2.750 2.810 304,000 848,440 2.7909 2.111 2.096 2.111 2.073 2.118 403,250 2.1040 1.82%
2010-07-28 0 2.750 2.750 2.780 2.660 2.770 704,000 1,928,260 2.7390 2.073 2.073 2.096 2.005 2.088 933,841 2.0649 -0.72%
2010-07-27 0 2.770 2.770 2.790 2.760 2.850 654,000 1,833,040 2.8028 2.088 2.088 2.103 2.081 2.149 867,517 2.1130 -2.46%
2010-07-26 0 2.840 2.830 2.840 2.750 2.850 1,072,000 3,016,780 2.8142 2.141 2.133 2.141 2.073 2.149 1,421,985 2.1215 3.65%
2010-07-23 0 2.740 2.720 2.750 2.730 2.750 414,000 1,134,060 2.7393 2.066 2.051 2.073 2.058 2.073 549,162 2.0651 0.37%
2010-07-22 0 2.730 2.730 2.750 2.720 2.750 264,000 720,020 2.7273 2.058 2.058 2.073 2.051 2.073 350,190 2.0561 -0.73%
2010-07-21 0 2.750 2.750 2.760 2.740 2.800 702,000 1,947,560 2.7743 2.073 2.073 2.081 2.066 2.111 931,188 2.0915 1.10%
2010-07-20 0 2.720 2.720 2.730 2.700 2.740 438,000 1,193,392 2.7246 2.051 2.051 2.058 2.035 2.066 580,998 2.0540 0.00%
2010-07-19 0 2.720 2.700 2.730 2.680 2.720 560,000 1,513,780 2.7032 2.051 2.035 2.058 2.020 2.051 742,828 2.0379 0.74%
2010-07-16 0 2.700 2.700 2.710 2.700 2.730 554,000 1,500,180 2.7079 2.035 2.035 2.043 2.035 2.058 734,869 2.0414 0.37%
2010-07-15 0 2.690 2.690 2.700 2.670 2.730 542,000 1,460,080 2.6939 2.028 2.028 2.035 2.013 2.058 718,951 2.0308 -1.47%
2010-07-14 0 2.730 2.720 2.730 2.690 2.740 1,040,000 2,824,960 2.7163 2.058 2.051 2.058 2.028 2.066 1,379,538 2.0478 3.41%
2010-07-13 0 2.640 2.630 2.670 2.620 2.720 804,000 2,156,640 2.6824 1.990 1.983 2.013 1.975 2.051 1,066,489 2.0222 -0.75%
2010-07-12 0 2.660 2.650 2.700 2.640 2.750 1,286,000 3,454,252 2.6860 2.005 1.998 2.035 1.990 2.073 1,705,852 2.0249 -0.75%
2010-07-09 0 2.680 2.680 2.690 2.610 2.690 614,000 1,633,180 2.6599 2.020 2.020 2.028 1.968 2.028 814,458 2.0052 2.68%
2010-07-08 0 2.610 2.610 2.650 2.570 2.640 250,000 651,960 2.6078 1.968 1.968 1.998 1.937 1.990 331,620 1.9660 1.56%
2010-07-07 0 2.570 2.560 2.580 2.550 2.600 354,100 911,377 2.5738 1.937 1.930 1.945 1.922 1.960 469,706 1.9403 -2.28%
2010-07-06 0 2.630 2.630 2.640 2.570 2.630 434,000 1,129,920 2.6035 1.983 1.983 1.990 1.937 1.983 575,692 1.9627 1.15%
2010-07-05 0 2.600 2.580 2.630 2.550 2.610 872,000 2,243,940 2.5733 1.960 1.945 1.983 1.922 1.968 1,156,689 1.9400 -0.38%
2010-07-02 0 2.610 2.610 2.650 2.590 2.670 2,270,500 5,940,040 2.6162 1.968 1.968 1.998 1.953 2.013 3,011,770 1.9723 -2.97%
2010-06-30 0 2.690 2.700 2.720 2.660 2.720 682,000 1,827,180 2.6791 2.028 2.035 2.051 2.005 2.051 904,659 2.0197 0.37%
2010-06-29 0 2.680 2.670 2.700 2.650 2.770 938,000 2,513,700 2.6799 2.020 2.013 2.035 1.998 2.088 1,244,237 2.0203 -1.83%
2010-06-28 0 2.730 2.730 2.750 2.710 2.800 756,000 2,075,160 2.7449 2.058 2.058 2.073 2.043 2.111 1,002,818 2.0693 -1.09%
2010-06-25 0 2.760 2.750 2.780 2.730 2.790 268,000 737,220 2.7508 2.081 2.073 2.096 2.058 2.103 355,496 2.0738 0.36%
2010-06-24 0 2.750 2.750 2.790 2.750 2.810 474,000 1,317,600 2.7797 2.073 2.073 2.103 2.073 2.118 628,751 2.0956 -1.08%
2010-06-23 0 2.780 2.770 2.800 2.760 2.800 166,000 462,300 2.7849 2.096 2.088 2.111 2.081 2.111 220,195 2.0995 -1.07%
2010-06-22 0 2.810 2.790 2.810 2.750 2.820 696,000 1,946,680 2.7970 2.118 2.103 2.118 2.073 2.126 923,229 2.1086 0.00%
2010-06-21 0 2.810 2.800 2.820 2.710 2.850 3,344,000 9,367,400 2.8013 2.118 2.111 2.126 2.043 2.149 4,435,745 2.1118 0.36%
2010-06-18 0 2.800 2.810 2.820 2.650 2.810 1,286,000 3,544,700 2.7564 2.111 2.118 2.126 1.998 2.118 1,705,852 2.0780 3.60%
2010-06-17 0 2.760 2.760 2.780 2.730 2.780 788,000 2,165,480 2.7481 2.037 2.037 2.052 2.015 2.052 1,067,452 2.0286 0.00%
2010-06-15 0 2.760 2.740 2.760 2.700 2.790 526,000 1,452,780 2.7619 2.037 2.023 2.037 1.993 2.060 712,538 2.0389 -0.36%
2010-06-14 0 2.770 2.770 2.780 2.770 2.800 632,000 1,755,240 2.7773 2.045 2.045 2.052 2.045 2.067 856,129 2.0502 0.00%
2010-06-11 0 2.770 2.770 2.780 2.700 2.820 794,000 2,202,840 2.7744 2.045 2.045 2.052 1.993 2.082 1,075,579 2.0480 2.59%
2010-06-10 0 2.700 2.700 2.710 2.690 2.750 260,000 703,440 2.7055 1.993 1.993 2.001 1.986 2.030 352,205 1.9972 0.00%
2010-06-09 0 2.700 2.720 2.760 2.680 2.760 1,106,000 3,025,580 2.7356 1.993 2.008 2.037 1.978 2.037 1,498,225 2.0194 -0.37%
2010-06-08 0 2.710 2.710 2.730 2.610 2.750 542,000 1,471,840 2.7156 2.001 2.001 2.015 1.927 2.030 734,212 2.0047 0.74%
2010-06-07 0 2.690 2.700 2.710 2.600 2.700 1,146,000 3,050,680 2.6620 1.986 1.993 2.001 1.919 1.993 1,552,411 1.9651 -0.37%
2010-06-04 0 2.700 2.700 2.720 2.660 2.710 774,000 2,074,840 2.6807 1.993 1.993 2.008 1.964 2.001 1,048,487 1.9789 -1.10%
2010-06-03 0 2.730 2.730 2.740 2.720 2.770 840,000 2,305,900 2.7451 2.015 2.015 2.023 2.008 2.045 1,137,893 2.0265 -0.36%
2010-06-02 0 2.740 2.730 2.740 2.720 2.770 756,000 2,069,720 2.7377 2.023 2.015 2.023 2.008 2.045 1,024,103 2.0210 0.00%
2010-06-01 0 2.740 2.730 2.750 2.730 2.830 1,548,000 4,300,700 2.7782 2.023 2.015 2.030 2.015 2.089 2,096,974 2.0509 -0.36%
2010-05-31 0 2.750 2.760 2.770 2.720 2.880 4,316,500 12,011,600 2.7827 2.030 2.037 2.045 2.008 2.126 5,847,278 2.0542 -7.09%
2010-05-28 1 - - - - - 0 0 - 2.185 - - - - 0 - 0.00%
2010-05-27 1 - - - - - 0 0 - 2.185 - - - - 0 - 0.00%
2010-05-26 1 - - - - - 0 0 - 2.185 - - - - 0 - 0.00%
2010-05-25 1 - - - - - 0 0 - 2.185 - - - - 0 - 0.00%
2010-05-24 1 - - - - - 0 0 - 2.185 - - - - 0 - 0.00%
2010-05-20 1 - - - - - 0 0 - 2.185 - - - - 0 - 0.00%
2010-05-19 1 - - - - - 0 0 - 2.185 - - - - 0 - 0.00%
2010-05-18 1 - - - - - 0 0 - 2.185 - - - - 0 - 0.00%
2010-05-17 1 - - - - - 0 0 - 2.185 - - - - 0 - 0.00%
2010-05-14 1 - - - - - 0 0 - 2.185 - - - - 0 - 0.00%
2010-05-13 1 - - - - - 0 0 - 2.185 - - - - 0 - 0.00%
2010-05-12 1 - - - - - 0 0 - 2.185 - - - - 0 - 0.00%
2010-05-11 1 - - - - - 0 0 - 2.185 - - - - 0 - 0.00%
2010-05-10 1 - - - - - 0 0 - 2.185 - - - - 0 - 0.00%
2010-05-07 1 - - - - - 0 0 - 2.185 - - - - 0 - 0.00%
2010-05-06 1 - - - - - 0 0 - 2.185 - - - - 0 - 0.00%
2010-05-05 1 - - - - - 0 0 - 2.185 - - - - 0 - 0.00%
2010-05-04 1 - - - - - 0 0 - 2.185 - - - - 0 - 0.00%
2010-05-03 1 - - - - - 0 0 - 2.185 - - - - 0 - 0.00%
2010-04-30 0 2.960 2.960 2.980 2.930 3.050 1,554,600 4,656,910 2.9956 2.185 2.185 2.200 2.163 2.252 2,105,914 2.2113 -1.99%
2010-04-29 0 3.020 3.020 3.030 3.000 3.050 886,000 2,678,820 3.0235 2.229 2.229 2.237 2.215 2.252 1,200,206 2.2320 0.67%
2010-04-28 0 3.000 2.990 3.000 2.940 3.040 1,320,000 3,963,360 3.0025 2.215 2.207 2.215 2.170 2.244 1,788,117 2.2165 1.01%
2010-04-27 0 2.970 2.970 2.990 2.960 3.060 941,000 2,824,360 3.0014 2.192 2.192 2.207 2.185 2.259 1,274,711 2.2157 -1.98%
2010-04-26 0 3.030 3.020 3.040 3.010 3.100 1,658,000 5,047,140 3.0441 2.237 2.229 2.244 2.222 2.288 2,245,983 2.2472 -1.30%
2010-04-23 0 3.070 3.060 3.070 3.010 3.100 1,582,000 4,822,860 3.0486 2.266 2.259 2.266 2.222 2.288 2,143,031 2.2505 -0.32%
2010-04-22 0 3.080 3.060 3.090 3.010 3.090 1,236,000 3,764,320 3.0456 2.274 2.259 2.281 2.222 2.281 1,674,328 2.2483 0.65%
2010-04-21 0 3.060 3.070 3.080 3.000 3.100 3,044,000 9,330,400 3.0652 2.259 2.266 2.274 2.215 2.288 4,123,506 2.2627 1.32%
2010-04-20 0 3.020 3.010 3.020 3.000 3.050 928,000 2,801,180 3.0185 2.229 2.222 2.229 2.215 2.252 1,257,100 2.2283 0.67%
2010-04-19 0 3.000 3.000 3.010 2.920 3.030 3,022,000 8,996,460 2.9770 2.215 2.215 2.222 2.156 2.237 4,093,704 2.1976 -0.99%
2010-04-16 0 3.030 3.010 3.030 2.910 3.050 3,206,000 9,513,280 2.9673 2.237 2.222 2.237 2.148 2.252 4,342,957 2.1905 3.06%
2010-04-15 0 2.940 2.940 2.950 2.830 2.970 2,982,000 8,726,900 2.9265 2.170 2.170 2.178 2.089 2.192 4,039,519 2.1604 3.52%
2010-04-14 0 2.840 2.840 2.850 2.840 2.970 852,000 2,432,720 2.8553 2.097 2.097 2.104 2.097 2.192 1,154,148 2.1078 -0.35%
2010-04-13 0 2.850 2.840 2.850 2.830 2.920 750,000 2,141,520 2.8554 2.104 2.097 2.104 2.089 2.156 1,015,976 2.1078 -1.38%
2010-04-12 0 2.890 2.880 2.890 2.880 2.930 1,484,000 4,313,100 2.9064 2.133 2.126 2.133 2.126 2.163 2,010,277 2.1455 1.05%
2010-04-09 0 2.860 2.860 2.870 2.830 2.880 892,000 2,544,420 2.8525 2.111 2.111 2.119 2.089 2.126 1,208,334 2.1057 0.35%
2010-04-08 0 2.850 2.840 2.850 2.840 2.940 2,682,000 7,700,640 2.8712 2.104 2.097 2.104 2.097 2.170 3,633,129 2.1196 0.35%
2010-04-07 0 2.840 2.840 2.850 2.800 2.870 3,046,000 8,651,380 2.8402 2.097 2.097 2.104 2.067 2.119 4,126,215 2.0967 1.07%
2010-04-01 0 2.810 2.790 2.810 2.770 2.810 632,000 1,768,680 2.7985 2.074 2.060 2.074 2.045 2.074 856,129 2.0659 1.08%
2010-03-31 0 2.780 2.760 2.770 2.750 2.800 506,000 1,404,380 2.7755 2.052 2.037 2.045 2.030 2.067 685,445 2.0489 1.09%
2010-03-30 0 2.750 2.740 2.750 2.720 2.790 683,500 1,890,620 2.7661 2.030 2.023 2.030 2.008 2.060 925,892 2.0419 -0.72%
2010-03-29 0 2.770 2.750 2.780 2.720 2.780 3,074,000 8,452,600 2.7497 2.045 2.030 2.052 2.008 2.052 4,164,145 2.0299 2.21%
2010-03-26 0 2.710 2.710 2.720 2.700 2.720 368,000 998,080 2.7122 2.001 2.001 2.008 1.993 2.008 498,505 2.0021 0.00%
2010-03-25 0 2.710 2.710 2.720 2.690 2.710 336,000 908,560 2.7040 2.001 2.001 2.008 1.986 2.001 455,157 1.9961 -1.45%
2010-03-24 0 2.750 2.750 2.760 2.720 2.760 1,169,300 3,215,288 2.7498 2.030 2.030 2.037 2.008 2.037 1,583,974 2.0299 0.73%
2010-03-23 0 2.730 2.710 2.730 2.690 2.730 406,000 1,100,960 2.7117 2.015 2.001 2.015 1.986 2.015 549,981 2.0018 1.11%
2010-03-22 0 2.700 2.700 2.710 2.680 2.720 400,500 1,078,000 2.6916 1.993 1.993 2.001 1.978 2.008 542,531 1.9870 -0.74%
2010-03-19 0 2.720 2.720 2.740 2.710 2.770 1,042,000 2,858,520 2.7433 2.008 2.008 2.023 2.001 2.045 1,411,529 2.0251 -0.73%
2010-03-18 0 2.740 2.740 2.750 2.730 2.770 796,000 2,187,300 2.7479 2.023 2.023 2.030 2.015 2.045 1,078,289 2.0285 0.74%
2010-03-17 0 2.720 2.720 2.740 2.680 2.740 892,000 2,437,240 2.7323 2.008 2.008 2.023 1.978 2.023 1,208,334 2.0170 1.49%
2010-03-16 0 2.680 2.680 2.700 2.680 2.710 874,100 2,352,220 2.6910 1.978 1.978 1.993 1.978 2.001 1,184,086 1.9865 -0.74%
2010-03-15 0 2.700 2.700 2.710 2.700 2.720 431,000 1,167,230 2.7082 1.993 1.993 2.001 1.993 2.008 583,847 1.9992 0.00%
2010-03-12 0 2.700 2.700 2.710 2.690 2.720 648,000 1,748,980 2.6990 1.993 1.993 2.001 1.986 2.008 877,803 1.9925 0.37%
2010-03-11 0 2.690 2.690 2.710 2.690 2.710 564,000 1,521,300 2.6973 1.986 1.986 2.001 1.986 2.001 764,014 1.9912 -0.74%
2010-03-10 0 2.710 2.710 2.730 2.700 2.750 424,000 1,149,120 2.7102 2.001 2.001 2.015 1.993 2.030 574,365 2.0007 -0.37%
2010-03-09 0 2.720 2.710 2.720 2.710 2.740 588,000 1,599,500 2.7202 2.008 2.001 2.008 2.001 2.023 796,525 2.0081 -0.73%
2010-03-08 0 2.740 2.730 2.740 2.720 2.770 630,000 1,726,280 2.7401 2.023 2.015 2.023 2.008 2.045 853,419 2.0228 0.74%
2010-03-05 0 2.720 2.710 2.720 2.690 2.760 1,044,000 2,829,920 2.7107 2.008 2.001 2.008 1.986 2.037 1,414,238 2.0010 1.49%
2010-03-04 0 2.680 2.680 2.710 2.640 2.780 788,000 2,142,920 2.7194 1.978 1.978 2.001 1.949 2.052 1,067,452 2.0075 -2.55%
2010-03-03 0 2.750 2.740 2.750 2.730 2.770 1,152,000 3,159,000 2.7422 2.030 2.023 2.030 2.015 2.045 1,560,538 2.0243 0.73%
2010-03-02 0 2.730 2.720 2.730 2.670 2.730 594,000 1,604,380 2.7010 2.015 2.008 2.015 1.971 2.015 804,653 1.9939 0.37%
2010-03-01 0 2.720 2.710 2.720 2.680 2.720 634,000 1,716,320 2.7071 2.008 2.001 2.008 1.978 2.008 858,838 1.9984 1.49%
2010-02-26 0 2.680 2.670 2.680 2.670 2.690 324,000 868,140 2.6794 1.978 1.971 1.978 1.971 1.986 438,901 1.9780 0.75%
2010-02-25 0 2.660 2.660 2.670 2.640 2.670 766,000 2,032,980 2.6540 1.964 1.964 1.971 1.949 1.971 1,037,650 1.9592 -0.37%
2010-02-24 0 2.670 2.650 2.680 2.660 2.680 632,060 1,685,220 2.6662 1.971 1.956 1.978 1.964 1.978 856,210 1.9682 -1.48%
2010-02-23 0 2.710 2.690 2.710 2.640 2.740 1,201,300 3,198,322 2.6624 2.001 1.986 2.001 1.949 2.023 1,627,322 1.9654 1.50%
2010-02-22 0 2.670 2.670 2.690 2.670 2.760 618,000 1,670,700 2.7034 1.971 1.971 1.986 1.971 2.037 837,164 1.9957 0.38%
2010-02-19 0 2.660 2.660 2.680 2.630 2.700 532,000 1,417,400 2.6643 1.964 1.964 1.978 1.941 1.993 720,665 1.9668 -2.21%
2010-02-18 0 2.720 2.720 2.740 2.700 2.790 463,300 1,272,067 2.7457 2.008 2.008 2.023 1.993 2.060 627,602 2.0269 -1.45%
2010-02-17 0 2.760 2.740 2.760 2.730 2.800 859,300 2,375,580 2.7646 2.037 2.023 2.037 2.015 2.067 1,164,037 2.0408 2.60%
2010-02-12 0 2.690 2.690 2.700 2.670 2.720 876,000 2,364,840 2.6996 1.986 1.986 1.993 1.971 2.008 1,186,659 1.9929 0.37%
2010-02-11 0 2.680 2.670 2.680 2.630 2.700 660,000 1,754,660 2.6586 1.978 1.971 1.978 1.941 1.993 894,058 1.9626 1.52%
2010-02-10 0 2.640 2.640 2.700 2.620 2.700 2,130,000 5,668,720 2.6614 1.949 1.949 1.993 1.934 1.993 2,885,371 1.9646 0.38%
2010-02-09 0 2.630 2.620 2.650 2.570 2.650 744,000 1,949,380 2.6201 1.941 1.934 1.956 1.897 1.956 1,007,848 1.9342 1.15%
2010-02-08 0 2.600 2.600 2.630 2.570 2.640 1,856,000 4,816,420 2.5951 1.919 1.919 1.941 1.897 1.949 2,514,201 1.9157 -0.76%
2010-02-05 0 2.620 2.620 2.630 2.600 2.750 3,589,000 9,501,810 2.6475 1.934 1.934 1.941 1.919 2.030 4,861,782 1.9544 -5.76%
2010-02-04 0 2.780 2.770 2.780 2.760 2.870 852,000 2,393,020 2.8087 2.052 2.045 2.052 2.037 2.119 1,154,148 2.0734 -1.42%
2010-02-03 0 2.820 2.810 2.830 2.800 2.890 1,654,000 4,688,160 2.8344 2.082 2.074 2.089 2.067 2.133 2,240,565 2.0924 0.36%
2010-02-02 0 2.810 2.810 2.830 2.770 2.890 1,279,000 3,619,130 2.8297 2.074 2.074 2.089 2.045 2.133 1,732,577 2.0889 2.93%
2010-02-01 0 2.730 2.730 2.740 2.630 2.740 1,094,000 2,983,520 2.7272 2.015 2.015 2.023 1.941 2.023 1,481,970 2.0132 -2.50%
2010-01-29 0 2.800 2.800 2.820 2.740 2.820 1,484,000 4,154,040 2.7992 2.067 2.067 2.082 2.023 2.082 2,010,277 2.0664 1.08%
2010-01-28 0 2.770 2.760 2.780 2.710 2.800 1,323,000 3,672,990 2.7763 2.045 2.037 2.052 2.001 2.067 1,792,181 2.0495 -1.07%
2010-01-27 0 2.800 2.800 2.810 2.710 2.820 2,295,000 6,367,060 2.7743 2.067 2.067 2.074 2.001 2.082 3,108,885 2.0480 1.45%
2010-01-26 0 2.760 2.760 2.800 2.700 2.880 1,319,000 3,666,020 2.7794 2.037 2.037 2.067 1.993 2.126 1,786,762 2.0518 -4.17%
2010-01-25 0 2.880 2.870 2.900 2.810 2.940 1,382,000 3,950,260 2.8584 2.126 2.119 2.141 2.074 2.170 1,872,104 2.1101 -2.37%
2010-01-22 0 2.950 2.900 2.950 2.810 2.960 2,586,000 7,336,440 2.8370 2.178 2.141 2.178 2.074 2.185 3,503,084 2.0943 2.43%
2010-01-21 0 2.880 2.880 2.900 2.870 3.020 1,576,000 4,589,040 2.9118 2.126 2.126 2.141 2.119 2.229 2,134,903 2.1495 -4.00%
2010-01-20 0 3.000 2.980 3.000 2.970 3.060 504,000 1,519,360 3.0146 2.215 2.200 2.215 2.192 2.259 682,736 2.2254 -1.32%
2010-01-19 0 3.040 3.020 3.040 3.000 3.050 382,000 1,152,580 3.0172 2.244 2.229 2.244 2.215 2.252 517,470 2.2273 0.00%
2010-01-18 0 3.040 3.030 3.040 2.990 3.050 648,000 1,953,360 3.0144 2.244 2.237 2.244 2.207 2.252 877,803 2.2253 -0.33%
2010-01-15 0 3.050 3.040 3.070 3.020 3.140 1,424,000 4,354,920 3.0582 2.252 2.244 2.266 2.229 2.318 1,928,999 2.2576 0.33%
2010-01-14 0 3.040 3.040 3.060 3.040 3.120 1,310,000 4,018,460 3.0675 2.244 2.244 2.259 2.244 2.303 1,774,571 2.2645 -0.98%
2010-01-13 0 3.070 3.070 3.100 3.040 3.100 712,000 2,190,460 3.0765 2.266 2.266 2.288 2.244 2.288 964,499 2.2711 -2.54%
2010-01-12 0 3.150 3.140 3.150 3.100 3.160 1,118,000 3,508,880 3.1385 2.325 2.318 2.325 2.288 2.333 1,514,481 2.3169 0.32%
2010-01-11 0 3.140 3.140 3.150 3.120 3.200 856,000 2,694,960 3.1483 2.318 2.318 2.325 2.303 2.362 1,159,567 2.3241 0.64%
2010-01-08 0 3.120 3.080 3.120 3.030 3.140 966,000 2,999,680 3.1053 2.303 2.274 2.303 2.237 2.318 1,308,576 2.2923 -0.32%
2010-01-07 0 3.130 3.100 3.130 3.090 3.200 1,448,000 4,532,660 3.1303 2.311 2.288 2.311 2.281 2.362 1,961,510 2.3108 0.32%
2010-01-06 0 3.120 3.100 3.130 3.100 3.190 2,014,000 6,300,440 3.1283 2.303 2.288 2.311 2.288 2.355 2,728,233 2.3093 -1.89%
2010-01-05 0 3.180 3.160 3.180 3.010 3.180 3,290,000 10,286,500 3.1266 2.347 2.333 2.347 2.222 2.347 4,456,746 2.3081 6.00%
2010-01-04 0 3.000 2.970 3.000 2.950 3.000 534,000 1,585,520 2.9691 2.215 2.192 2.215 2.178 2.215 723,375 2.1918 1.35%
2009-12-31 0 2.960 2.960 2.980 2.930 2.960 398,000 1,172,620 2.9463 2.185 2.185 2.200 2.163 2.185 539,144 2.1750 1.02%
2009-12-30 0 2.930 2.930 2.950 2.900 2.980 836,000 2,437,820 2.9161 2.163 2.163 2.178 2.141 2.200 1,132,474 2.1526 -0.68%
2009-12-29 0 2.950 2.950 2.960 2.900 2.960 1,788,000 5,221,860 2.9205 2.178 2.178 2.185 2.141 2.185 2,422,086 2.1559 0.00%
2009-12-28 0 2.950 2.940 2.950 2.950 3.030 1,346,000 3,996,680 2.9693 2.178 2.170 2.178 2.178 2.237 1,823,337 2.1920 -0.34%
2009-12-24 0 2.960 2.960 2.970 2.920 2.970 768,000 2,265,580 2.9500 2.185 2.185 2.192 2.156 2.192 1,040,359 2.1777 1.02%
2009-12-23 0 2.930 2.920 2.930 2.880 2.970 1,384,000 4,030,860 2.9125 2.163 2.156 2.163 2.126 2.192 1,874,814 2.1500 0.34%
2009-12-22 0 2.920 2.910 2.920 2.860 2.920 1,784,000 5,171,960 2.8991 2.156 2.148 2.156 2.111 2.156 2,416,667 2.1401 1.74%
2009-12-21 0 2.870 2.860 2.870 2.830 2.950 1,470,000 4,207,160 2.8620 2.119 2.111 2.119 2.089 2.178 1,991,312 2.1128 -1.71%
2009-12-18 0 2.920 2.890 2.920 2.830 3.000 2,566,000 7,418,500 2.8911 2.156 2.133 2.156 2.089 2.215 3,475,991 2.1342 -4.26%
2009-12-17 0 3.050 2.980 3.050 2.980 3.090 2,844,000 8,596,960 3.0228 2.252 2.200 2.252 2.200 2.281 3,852,579 2.2315 -0.33%
2009-12-16 0 3.060 3.070 3.080 3.040 3.110 1,848,000 5,655,500 3.0603 2.259 2.266 2.274 2.244 2.296 2,503,364 2.2592 -0.65%
2009-12-15 0 3.080 3.060 3.080 3.040 3.150 2,082,000 6,412,800 3.0801 2.274 2.259 2.274 2.244 2.325 2,820,348 2.2738 -0.65%
2009-12-14 0 3.100 3.100 3.110 3.030 3.110 3,104,000 9,579,800 3.0863 2.288 2.288 2.296 2.237 2.296 4,204,784 2.2783 0.00%
2009-12-11 0 3.100 3.090 3.100 3.070 3.160 1,114,000 3,474,000 3.1185 2.288 2.281 2.288 2.266 2.333 1,509,062 2.3021 0.00%
2009-12-10 0 3.100 3.090 3.100 3.030 3.120 1,835,000 5,660,540 3.0848 2.288 2.281 2.288 2.237 2.303 2,485,753 2.2772 0.65%
2009-12-09 0 3.080 3.060 3.080 3.010 3.120 2,246,000 6,898,500 3.0715 2.274 2.259 2.274 2.222 2.303 3,042,508 2.2674 -2.22%
2009-12-08 0 3.150 3.140 3.150 3.080 3.190 1,856,000 5,778,600 3.1135 2.325 2.318 2.325 2.274 2.355 2,514,201 2.2984 -0.63%
2009-12-07 0 3.170 3.170 3.190 3.060 3.190 2,432,000 7,538,560 3.0997 2.340 2.340 2.355 2.259 2.355 3,294,470 2.2882 -0.63%
2009-12-04 0 3.190 3.180 3.200 3.150 3.330 4,342,000 13,896,700 3.2005 2.355 2.347 2.362 2.325 2.458 5,881,821 2.3627 -3.33%
2009-12-03 0 3.300 3.290 3.300 3.280 3.460 6,134,000 20,499,040 3.3419 2.436 2.429 2.436 2.421 2.554 8,309,325 2.4670 -1.20%
2009-12-02 0 3.340 3.330 3.340 3.070 3.370 14,430,000 47,181,720 3.2697 2.466 2.458 2.466 2.266 2.488 19,547,369 2.4137 9.15%
2009-12-01 0 3.060 3.020 3.050 2.980 3.120 1,874,000 5,673,060 3.0272 2.259 2.229 2.252 2.200 2.303 2,538,584 2.2347 2.00%
2009-11-30 0 3.000 2.990 3.030 2.940 3.050 1,872,000 5,620,000 3.0021 2.215 2.207 2.237 2.170 2.252 2,535,875 2.2162 3.45%
2009-11-27 0 2.900 2.890 2.910 2.870 3.080 2,832,000 8,409,640 2.9695 2.141 2.133 2.148 2.119 2.274 3,836,324 2.1921 -7.05%
2009-11-26 0 3.120 3.120 3.140 3.110 3.230 4,960,000 15,860,060 3.1976 2.303 2.303 2.318 2.296 2.384 6,718,985 2.3605 -1.58%
2009-11-25 0 3.170 3.160 3.170 3.050 3.170 3,118,000 9,719,720 3.1173 2.340 2.333 2.340 2.252 2.340 4,223,749 2.3012 3.93%
2009-11-24 0 3.050 3.050 3.080 3.040 3.200 3,370,000 10,575,520 3.1381 2.252 2.252 2.274 2.244 2.362 4,565,117 2.3166 -2.56%
2009-11-23 0 3.130 3.130 3.140 3.060 3.150 2,476,000 7,722,240 3.1188 2.311 2.311 2.318 2.259 2.325 3,354,074 2.3023 2.96%
2009-11-20 0 3.040 3.040 3.050 3.010 3.100 920,000 2,803,860 3.0477 2.244 2.244 2.252 2.222 2.288 1,246,263 2.2498 -1.30%
2009-11-19 0 3.080 3.070 3.090 3.080 3.120 1,640,000 5,079,020 3.0970 2.274 2.266 2.281 2.274 2.303 2,221,600 2.2862 0.00%
2009-11-18 0 3.080 3.060 3.080 3.020 3.150 1,818,000 5,605,620 3.0834 2.274 2.259 2.274 2.229 2.325 2,462,725 2.2762 -0.65%
2009-11-17 0 3.100 3.080 3.100 3.070 3.150 2,188,000 6,767,300 3.0929 2.288 2.274 2.288 2.266 2.325 2,963,939 2.2832 0.00%
2009-11-16 0 3.100 3.080 3.100 3.010 3.130 6,172,000 18,967,520 3.0732 2.288 2.274 2.288 2.222 2.311 8,360,801 2.2686 3.33%
2009-11-13 0 3.000 2.980 3.010 2.950 3.010 1,521,000 4,535,470 2.9819 2.215 2.200 2.222 2.178 2.222 2,060,398 2.2013 0.00%
2009-11-12 0 3.000 2.980 2.990 2.970 3.080 2,142,000 6,423,460 2.9988 2.215 2.200 2.207 2.192 2.274 2,901,626 2.2137 -0.66%
2009-11-11 0 3.020 2.990 3.020 2.990 3.050 2,862,000 8,609,520 3.0082 2.229 2.207 2.229 2.207 2.252 3,876,963 2.2207 0.67%
2009-11-10 0 3.000 2.990 3.010 2.980 3.060 4,353,000 13,124,230 3.0150 2.215 2.207 2.222 2.200 2.259 5,896,722 2.2257 0.33%
2009-11-09 0 2.990 2.980 2.990 2.900 2.990 3,750,000 11,056,040 2.9483 2.207 2.200 2.207 2.141 2.207 5,079,878 2.1764 3.10%
2009-11-06 0 2.900 2.890 2.900 2.880 2.950 1,698,000 4,928,240 2.9024 2.141 2.133 2.141 2.126 2.178 2,300,169 2.1426 -0.68%
2009-11-05 0 2.920 2.910 2.930 2.900 2.970 2,292,000 6,714,440 2.9295 2.156 2.148 2.163 2.141 2.192 3,104,821 2.1626 -0.68%
2009-11-04 0 2.940 2.940 2.950 2.930 2.990 2,273,000 6,717,840 2.9555 2.170 2.170 2.178 2.163 2.207 3,079,083 2.1818 2.44%
2009-11-03 0 2.870 2.870 2.890 2.850 2.950 1,462,500 4,251,725 2.9072 2.119 2.119 2.133 2.104 2.178 1,981,152 2.1461 -0.69%
2009-11-02 0 2.890 2.870 2.880 2.760 2.900 1,026,000 2,893,000 2.8197 2.133 2.119 2.126 2.037 2.141 1,389,855 2.0815 1.05%
2009-10-30 0 2.860 2.850 2.860 2.850 2.960 1,520,000 4,395,220 2.8916 2.111 2.104 2.111 2.104 2.185 2,059,044 2.1346 0.70%
2009-10-29 0 2.840 2.840 2.850 2.760 2.860 2,799,000 7,913,290 2.8272 2.097 2.097 2.104 2.037 2.111 3,791,621 2.0870 -1.39%
2009-10-28 0 2.880 2.860 2.870 2.860 2.930 1,533,000 4,410,180 2.8768 2.126 2.111 2.119 2.111 2.163 2,076,654 2.1237 -1.03%
2009-10-27 0 2.910 2.900 2.910 2.880 2.930 2,624,000 7,624,700 2.9058 2.148 2.141 2.148 2.126 2.163 3,554,560 2.1450 -2.35%
2009-10-23 0 2.980 2.970 2.980 2.900 3.010 3,032,000 9,037,900 2.9808 2.200 2.192 2.200 2.141 2.222 4,107,250 2.2005 0.00%
2009-10-22 0 2.980 2.970 2.990 2.930 3.030 1,356,000 4,026,100 2.9691 2.200 2.192 2.207 2.163 2.237 1,836,884 2.1918 -0.67%
2009-10-21 0 3.000 3.000 3.010 2.970 3.010 2,018,000 6,034,700 2.9904 2.215 2.215 2.222 2.192 2.222 2,733,652 2.2076 -0.66%
2009-10-20 0 3.020 3.010 3.030 2.960 3.040 2,060,000 6,195,020 3.0073 2.229 2.222 2.237 2.185 2.244 2,790,546 2.2200 1.00%
2009-10-19 0 2.990 2.990 3.000 2.930 3.000 1,258,700 3,751,380 2.9804 2.207 2.207 2.215 2.163 2.215 1,705,078 2.2001 1.36%
2009-10-16 0 2.950 2.960 2.980 2.880 3.000 3,316,700 9,809,939 2.9577 2.178 2.185 2.200 2.126 2.215 4,492,915 2.1834 -2.32%
2009-10-15 0 3.020 3.010 3.020 2.990 3.050 2,935,500 8,861,635 3.0188 2.229 2.222 2.229 2.207 2.252 3,976,528 2.2285 -0.98%
2009-10-14 0 3.050 3.050 3.070 3.040 3.100 2,236,000 6,853,320 3.0650 2.252 2.252 2.266 2.244 2.288 3,028,962 2.2626 -0.33%
2009-10-13 0 3.060 3.050 3.060 3.060 3.100 1,718,000 5,304,960 3.0879 2.259 2.252 2.259 2.259 2.288 2,327,261 2.2795 0.66%
2009-10-12 0 3.040 3.030 3.050 2.990 3.050 2,158,000 6,521,480 3.0220 2.244 2.237 2.252 2.207 2.252 2,923,300 2.2309 0.00%
2009-10-09 0 3.040 3.030 3.050 3.040 3.150 2,076,000 6,364,460 3.0657 2.244 2.237 2.252 2.244 2.325 2,812,220 2.2631 -2.88%
2009-10-08 0 3.130 3.120 3.130 3.070 3.200 3,676,000 11,483,720 3.1240 2.311 2.303 2.311 2.266 2.362 4,979,635 2.3061 0.32%
2009-10-07 0 3.120 3.110 3.120 3.080 3.160 4,350,000 13,605,882 3.1278 2.303 2.296 2.303 2.274 2.333 5,892,658 2.3090 4.70%
2009-10-06 0 2.980 2.970 2.980 2.920 2.990 1,986,000 5,882,380 2.9619 2.200 2.192 2.200 2.156 2.207 2,690,303 2.1865 4.20%
2009-10-05 0 2.860 2.850 2.860 2.800 2.880 766,000 2,178,660 2.8442 2.111 2.104 2.111 2.067 2.126 1,037,650 2.0996 -0.69%
2009-10-02 0 2.880 2.850 2.880 2.800 2.890 1,467,000 4,176,020 2.8466 2.126 2.104 2.126 2.067 2.133 1,987,248 2.1014 1.05%
2009-09-30 0 2.850 2.840 2.850 2.790 2.860 1,896,160 5,382,558 2.8387 2.104 2.097 2.104 2.060 2.111 2,568,603 2.0955 2.15%
2009-09-29 0 2.790 2.780 2.790 2.780 2.830 1,880,000 5,263,460 2.7997 2.060 2.052 2.060 2.052 2.089 2,546,712 2.0668 1.09%
2009-09-28 0 2.760 2.760 2.770 2.760 2.820 2,367,000 6,581,710 2.7806 2.037 2.037 2.045 2.037 2.082 3,206,419 2.0527 -3.50%
2009-09-25 0 2.860 2.870 2.880 2.760 2.900 6,614,000 18,643,280 2.8188 2.111 2.119 2.126 2.037 2.141 8,959,550 2.0808 -4.03%
2009-09-24 0 2.980 2.970 2.980 2.930 3.100 3,640,000 10,840,800 2.9782 2.200 2.192 2.200 2.163 2.288 4,930,868 2.1986 -3.87%
2009-09-23 0 3.100 3.100 3.120 3.100 3.190 2,134,000 6,678,400 3.1295 2.288 2.288 2.303 2.288 2.355 2,890,789 2.3102 -2.52%
2009-09-22 0 3.180 3.160 3.170 3.120 3.190 3,218,000 10,196,260 3.1685 2.347 2.333 2.340 2.303 2.355 4,359,212 2.3390 2.25%
2009-09-21 0 3.110 3.100 3.110 3.050 3.160 3,640,000 11,263,160 3.0943 2.296 2.288 2.296 2.252 2.333 4,930,868 2.2842 -1.58%
2009-09-18 0 3.160 3.170 3.180 3.140 3.240 4,262,000 13,550,400 3.1794 2.333 2.340 2.347 2.318 2.392 5,773,450 2.3470 -3.07%
2009-09-17 0 3.260 3.250 3.260 3.260 3.440 11,984,000 40,192,700 3.3539 2.407 2.399 2.407 2.407 2.539 16,233,934 2.4758 -2.98%
2009-09-16 0 3.360 3.350 3.360 3.190 3.420 13,520,000 44,913,480 3.3220 2.480 2.473 2.480 2.355 2.525 18,314,652 2.4523 7.35%
2009-09-15 0 3.130 3.130 3.140 3.100 3.230 1,688,000 5,313,520 3.1478 2.311 2.311 2.318 2.288 2.384 2,286,622 2.3237 -2.49%
2009-09-14 0 3.210 3.200 3.210 3.170 3.330 8,856,100 28,912,568 3.2647 2.370 2.362 2.370 2.340 2.458 11,996,775 2.4100 1.58%
2009-09-11 0 3.160 3.150 3.160 3.080 3.210 4,618,000 14,583,940 3.1581 2.333 2.325 2.333 2.274 2.370 6,255,700 2.3313 2.93%
2009-09-10 0 3.070 3.070 3.100 3.040 3.120 3,572,000 10,979,800 3.0739 2.266 2.266 2.288 2.244 2.303 4,838,753 2.2691 -1.92%
2009-09-09 0 3.130 3.100 3.140 3.100 3.190 7,834,000 24,581,360 3.1378 2.311 2.288 2.318 2.288 2.355 10,612,203 2.3163 -3.10%
2009-09-08 0 3.230 3.220 3.230 2.980 3.250 20,186,000 63,070,610 3.1245 2.384 2.377 2.384 2.200 2.399 27,344,643 2.3065 9.86%
2009-09-07 0 2.940 2.940 2.950 2.900 3.000 3,541,131 10,405,025 2.9383 2.170 2.170 2.178 2.141 2.215 4,796,937 2.1691 -0.68%
2009-09-04 0 2.960 2.960 2.980 2.960 3.100 7,364,000 22,136,660 3.0061 2.185 2.185 2.200 2.185 2.288 9,975,525 2.2191 1.37%
2009-09-03 0 2.920 2.920 2.930 2.820 2.930 5,511,300 15,747,385 2.8573 2.156 2.156 2.163 2.082 2.163 7,465,795 2.1093 10.19%
2009-09-02 0 2.650 2.650 2.690 2.630 2.700 641,260 1,704,736 2.6584 1.956 1.956 1.986 1.941 1.993 868,673 1.9625 -0.38%
2009-09-01 0 2.660 2.650 2.660 2.630 2.690 540,000 1,438,180 2.6633 1.964 1.956 1.964 1.941 1.986 731,502 1.9661 0.00%
2009-08-31 0 2.660 2.650 2.660 2.640 2.720 2,666,891 7,154,404 2.6827 1.964 1.956 1.964 1.949 2.008 3,612,661 1.9804 -1.12%
2009-08-28 0 2.690 2.680 2.690 2.660 2.710 1,184,000 3,165,920 2.6739 1.986 1.978 1.986 1.964 2.001 1,603,887 1.9739 -0.37%
2009-08-27 0 2.700 2.700 2.710 2.680 2.740 1,608,000 4,365,800 2.7150 1.993 1.993 2.001 1.978 2.023 2,178,252 2.0043 -1.46%
2009-08-26 0 2.740 2.730 2.750 2.720 2.770 564,000 1,548,000 2.7447 2.023 2.015 2.030 2.008 2.045 764,014 2.0261 0.37%
2009-08-25 0 2.730 2.740 2.750 2.700 2.780 456,000 1,239,240 2.7176 2.015 2.023 2.030 1.993 2.052 617,713 2.0062 -1.80%
2009-08-24 0 2.780 2.770 2.790 2.750 2.820 1,356,000 3,767,820 2.7786 2.052 2.045 2.060 2.030 2.082 1,836,884 2.0512 2.96%
2009-08-21 0 2.700 2.690 2.710 2.680 2.710 1,049,000 2,831,300 2.6990 1.993 1.986 2.001 1.978 2.001 1,421,011 1.9925 -0.37%
2009-08-20 0 2.710 2.700 2.710 2.640 2.720 1,345,000 3,612,750 2.6861 2.001 1.993 2.001 1.949 2.008 1,821,983 1.9829 2.65%
2009-08-19 0 2.640 2.640 2.650 2.630 2.750 2,704,000 7,227,480 2.6729 1.949 1.949 1.956 1.941 2.030 3,662,930 1.9731 -4.00%
2009-08-18 0 2.750 2.740 2.750 2.660 2.770 1,473,000 3,992,070 2.7102 2.030 2.023 2.030 1.964 2.045 1,995,376 2.0007 2.23%
2009-08-17 0 2.690 2.670 2.690 2.640 2.850 4,444,000 12,184,300 2.7417 1.986 1.971 1.986 1.949 2.104 6,019,994 2.0240 -7.56%
2009-08-14 0 2.910 2.880 2.910 2.850 2.930 2,948,000 8,560,400 2.9038 2.148 2.126 2.148 2.104 2.163 3,993,461 2.1436 2.46%
2009-08-13 0 2.840 2.840 2.850 2.830 2.900 966,000 2,751,080 2.8479 2.097 2.097 2.104 2.089 2.141 1,308,576 2.1023 0.71%
2009-08-12 0 2.820 2.810 2.820 2.800 2.890 2,732,000 7,733,040 2.8305 2.082 2.074 2.082 2.067 2.133 3,700,860 2.0895 -2.76%
2009-08-11 0 2.900 2.890 2.900 2.840 2.900 434,000 1,249,220 2.8784 2.141 2.133 2.141 2.097 2.141 587,911 2.1248 0.00%
2009-08-10 0 2.900 2.900 2.910 2.880 2.970 1,950,000 5,668,960 2.9072 2.141 2.141 2.148 2.126 2.192 2,641,536 2.1461 0.69%
2009-08-07 0 2.880 2.880 2.900 2.880 3.040 3,430,000 10,082,320 2.9395 2.126 2.126 2.141 2.126 2.244 4,646,395 2.1699 -4.64%
2009-08-06 0 3.020 3.020 3.030 2.950 3.040 2,525,000 7,544,770 2.9880 2.229 2.229 2.237 2.178 2.244 3,420,451 2.2058 -0.66%
2009-08-05 0 3.040 3.030 3.040 3.000 3.150 2,674,000 8,236,080 3.0801 2.244 2.237 2.244 2.215 2.325 3,622,291 2.2737 -0.65%
2009-08-04 0 3.060 3.030 3.060 3.010 3.150 4,177,000 12,863,050 3.0795 2.259 2.237 2.259 2.222 2.325 5,658,306 2.2733 0.33%
2009-08-03 0 3.050 3.050 3.060 2.970 3.070 4,419,000 13,414,890 3.0357 2.252 2.252 2.259 2.192 2.266 5,986,128 2.2410 4.10%
2009-07-31 0 2.930 2.940 2.950 2.920 2.970 1,836,000 5,404,660 2.9437 2.163 2.170 2.178 2.156 2.192 2,487,108 2.1731 1.38%
2009-07-30 0 2.890 2.890 2.900 2.840 2.910 1,730,000 4,971,760 2.8738 2.133 2.133 2.141 2.097 2.148 2,343,517 2.1215 -0.34%
2009-07-29 0 2.900 2.890 2.900 2.890 3.040 4,458,000 13,172,240 2.9547 2.141 2.133 2.141 2.133 2.244 6,038,959 2.1812 -6.15%
2009-07-28 0 3.090 3.080 3.100 3.010 3.150 3,531,000 10,939,420 3.0981 2.281 2.274 2.288 2.222 2.325 4,783,213 2.2870 0.00%
2009-07-27 0 3.090 3.080 3.090 2.900 3.090 6,434,000 19,401,320 3.0154 2.281 2.274 2.281 2.141 2.281 8,715,715 2.2260 5.46%
2009-07-24 0 2.930 2.900 2.930 2.890 2.960 1,896,000 5,533,740 2.9186 2.163 2.141 2.163 2.133 2.185 2,568,386 2.1546 0.34%
2009-07-23 0 2.920 2.910 2.920 2.820 2.950 907,000 2,648,700 2.9203 2.156 2.148 2.156 2.082 2.178 1,228,653 2.1558 1.04%
2009-07-22 0 2.890 2.890 2.900 2.890 2.970 2,440,000 7,136,440 2.9248 2.133 2.133 2.141 2.133 2.192 3,305,307 2.1591 -1.37%
2009-07-21 0 2.930 2.920 2.930 2.910 2.950 1,870,000 5,485,960 2.9337 2.163 2.156 2.163 2.148 2.178 2,533,166 2.1657 1.03%
2009-07-20 0 2.900 2.910 2.920 2.850 2.930 3,116,000 9,020,820 2.8950 2.141 2.148 2.156 2.104 2.163 4,221,040 2.1371 2.11%
2009-07-17 0 2.840 2.820 2.840 2.800 2.910 1,464,000 4,155,800 2.8387 2.097 2.082 2.097 2.067 2.148 1,983,184 2.0955 -1.39%
2009-07-16 0 2.880 2.870 2.880 2.860 2.950 2,940,000 8,500,080 2.8912 2.126 2.119 2.126 2.111 2.178 3,982,624 2.1343 1.41%
2009-07-15 0 2.840 2.830 2.840 2.750 2.850 1,706,000 4,806,480 2.8174 2.097 2.089 2.097 2.030 2.104 2,311,006 2.0798 3.65%
2009-07-14 0 2.740 2.730 2.740 2.700 2.770 846,000 2,309,420 2.7298 2.023 2.015 2.023 1.993 2.045 1,146,020 2.0152 1.48%
2009-07-13 0 2.700 2.680 2.720 2.670 2.770 1,614,000 4,355,640 2.6987 1.993 1.978 2.008 1.971 2.045 2,186,379 1.9922 -1.10%
2009-07-10 0 2.730 2.730 2.770 2.730 2.800 708,000 1,954,980 2.7613 2.015 2.015 2.045 2.015 2.067 959,081 2.0384 -0.73%
2009-07-09 0 2.750 2.740 2.750 2.690 2.750 1,624,000 4,409,320 2.7151 2.030 2.023 2.030 1.986 2.030 2,199,926 2.0043 -0.36%
2009-07-08 0 2.760 2.750 2.760 2.740 2.780 2,168,000 5,965,560 2.7516 2.037 2.030 2.037 2.023 2.052 2,936,847 2.0313 -0.72%
2009-07-07 0 2.780 2.780 2.800 2.770 2.810 870,000 2,426,020 2.7885 2.052 2.052 2.067 2.045 2.074 1,178,532 2.0585 -0.71%
2009-07-06 0 2.800 2.790 2.800 2.750 2.840 958,000 2,683,480 2.8011 2.067 2.060 2.067 2.030 2.097 1,297,739 2.0678 0.00%
2009-07-03 0 2.800 2.780 2.800 2.730 2.800 1,804,000 4,977,960 2.7594 2.067 2.052 2.067 2.015 2.067 2,443,760 2.0370 -0.36%
2009-07-02 0 2.810 2.810 2.830 2.800 2.910 3,160,000 9,082,460 2.8742 2.074 2.074 2.089 2.067 2.148 4,280,644 2.1218 -0.35%
2009-06-30 0 2.820 2.820 2.830 2.820 2.880 1,708,000 4,855,520 2.8428 2.082 2.082 2.089 2.082 2.126 2,313,715 2.0986 0.00%
2009-06-29 0 2.820 2.810 2.820 2.760 2.900 3,518,000 9,869,660 2.8055 2.082 2.074 2.082 2.037 2.141 4,765,603 2.0710 -2.42%
2009-06-26 0 2.890 2.890 2.900 2.850 2.950 4,176,000 12,068,720 2.8900 2.133 2.133 2.141 2.104 2.178 5,656,952 2.1334 1.76%
2009-06-25 0 2.840 2.830 2.840 2.830 2.900 1,654,000 4,730,020 2.8597 2.097 2.089 2.097 2.089 2.141 2,240,565 2.1111 -0.35%
2009-06-24 0 2.850 2.840 2.870 2.740 2.880 1,580,000 4,479,620 2.8352 2.104 2.097 2.119 2.023 2.126 2,140,322 2.0930 2.89%
2009-06-23 0 2.770 2.760 2.780 2.730 2.850 2,880,000 7,933,440 2.7547 2.045 2.037 2.052 2.015 2.104 3,901,346 2.0335 -4.15%
2009-06-22 0 2.890 2.890 2.900 2.880 2.980 1,829,000 5,331,240 2.9148 2.133 2.133 2.141 2.126 2.200 2,477,626 2.1518 0.00%
2009-06-19 0 2.890 2.890 2.900 2.860 2.940 1,812,000 5,242,840 2.8934 2.133 2.133 2.141 2.111 2.170 2,454,597 2.1359 0.35%
2009-06-18 0 2.880 2.880 2.930 2.870 3.020 2,164,000 6,288,260 2.9059 2.126 2.126 2.163 2.119 2.229 2,931,428 2.1451 -3.03%
2009-06-17 0 2.970 2.970 2.990 2.900 3.000 2,408,000 7,102,340 2.9495 2.192 2.192 2.207 2.141 2.215 3,261,959 2.1773 3.12%
2009-06-16 0 2.880 2.880 2.890 2.820 2.980 5,215,000 15,033,630 2.8828 2.126 2.126 2.133 2.082 2.200 7,064,417 2.1281 -4.00%
2009-06-15 0 3.000 3.000 3.010 2.990 3.090 3,358,500 10,181,505 3.0316 2.215 2.215 2.222 2.207 2.281 4,549,538 2.2379 -3.85%
2009-06-12 0 3.120 3.120 3.130 3.100 3.200 2,546,000 8,005,600 3.1444 2.303 2.303 2.311 2.288 2.362 3,448,898 2.3212 -0.95%
2009-06-11 0 3.150 3.160 3.170 3.130 3.200 1,950,000 6,165,140 3.1616 2.325 2.333 2.340 2.311 2.362 2,641,536 2.3339 -1.56%
2009-06-10 0 3.200 3.200 3.210 3.120 3.200 2,525,000 8,000,540 3.1685 2.362 2.362 2.370 2.303 2.362 3,420,451 2.3390 3.56%
2009-06-09 0 3.090 3.080 3.090 3.050 3.270 3,353,000 10,428,640 3.1102 2.281 2.274 2.281 2.252 2.414 4,542,088 2.2960 -2.83%
2009-06-08 0 3.180 3.180 3.190 3.180 3.280 4,738,000 15,193,900 3.2068 2.347 2.347 2.355 2.347 2.421 6,418,256 2.3673 -3.64%
2009-06-05 0 3.300 3.290 3.300 3.200 3.440 5,266,000 17,545,100 3.3318 2.436 2.429 2.436 2.362 2.539 7,133,503 2.4595 0.00%
2009-06-04 0 3.300 3.280 3.300 3.180 3.380 6,002,000 19,480,940 3.2457 2.436 2.421 2.436 2.347 2.495 8,130,514 2.3960 -3.79%
2009-06-03 0 3.430 3.410 3.430 3.340 3.510 5,991,000 20,720,200 3.4586 2.532 2.517 2.532 2.466 2.591 8,115,613 2.5531 3.00%
2009-06-02 0 3.330 3.330 3.360 3.290 3.480 8,588,000 28,856,720 3.3601 2.458 2.458 2.480 2.429 2.569 11,633,597 2.4805 -4.58%
2009-06-01 0 3.490 3.490 3.500 3.220 3.510 16,790,000 56,458,140 3.3626 2.576 2.576 2.584 2.377 2.591 22,744,306 2.4823 10.79%
2009-05-29 0 3.150 3.140 3.150 3.140 3.250 4,046,000 12,919,560 3.1932 2.325 2.318 2.325 2.318 2.399 5,480,849 2.3572 0.64%
2009-05-27 0 3.130 3.130 3.140 3.110 3.220 4,188,000 13,170,020 3.1447 2.311 2.311 2.318 2.296 2.377 5,673,207 2.3214 -0.95%
2009-05-26 0 3.160 3.150 3.160 3.140 3.300 6,768,000 21,778,220 3.2178 2.333 2.325 2.333 2.318 2.436 9,168,163 2.3754 0.00%
2009-05-25 0 3.160 3.130 3.160 3.120 3.200 5,972,000 18,886,960 3.1626 2.333 2.311 2.333 2.303 2.362 8,089,875 2.3346 1.61%
2009-05-22 0 3.110 3.100 3.120 2.980 3.330 16,405,000 52,404,540 3.1944 2.296 2.288 2.303 2.200 2.458 22,222,772 2.3581 0.00%
2009-05-21 0 3.110 3.100 3.110 2.980 3.160 23,111,000 70,990,180 3.0717 2.296 2.288 2.296 2.200 2.333 31,306,947 2.2676 7.24%
2009-05-20 0 2.900 2.890 2.900 2.870 2.940 9,906,000 28,840,220 2.9114 2.141 2.133 2.141 2.119 2.170 13,419,005 2.1492 1.75%
2009-05-19 0 2.850 2.830 2.850 2.770 2.850 7,004,000 19,676,700 2.8094 2.104 2.089 2.104 2.045 2.104 9,487,857 2.0739 0.35%
2009-05-18 0 2.840 2.840 2.850 2.750 2.860 2,414,000 6,806,340 2.8195 2.097 2.097 2.104 2.030 2.111 3,270,087 2.0814 0.35%
2009-05-15 0 2.830 2.830 2.850 2.830 2.900 3,262,000 9,277,220 2.8440 2.089 2.089 2.104 2.089 2.141 4,418,816 2.0995 0.00%
2009-05-14 0 2.830 2.830 2.840 2.810 2.890 3,285,301 9,345,517 2.8446 2.089 2.089 2.097 2.074 2.133 4,450,381 2.0999 -0.70%
2009-05-13 0 2.850 2.850 2.870 2.830 2.940 9,676,000 28,048,200 2.8987 2.104 2.104 2.119 2.089 2.170 13,107,439 2.1399 1.79%
2009-05-12 0 2.800 2.800 2.810 2.770 2.860 2,194,000 6,154,540 2.8052 2.067 2.067 2.074 2.045 2.111 2,972,067 2.0708 -2.44%
2009-05-11 0 2.870 2.870 2.900 2.830 2.930 4,734,000 13,618,140 2.8767 2.119 2.119 2.141 2.089 2.163 6,412,838 2.1236 -2.05%
2009-05-08 0 2.930 2.920 2.930 2.870 2.950 7,698,000 22,435,312 2.9144 2.163 2.156 2.163 2.119 2.178 10,427,973 2.1515 1.74%
2009-05-07 0 2.880 2.870 2.880 2.830 2.960 5,930,000 17,147,540 2.8917 2.126 2.119 2.126 2.089 2.185 8,032,980 2.1346 0.00%
2009-05-06 0 2.880 2.880 2.890 2.790 2.900 6,860,000 19,513,320 2.8445 2.126 2.126 2.133 2.060 2.141 9,292,790 2.0998 0.35%
2009-05-05 0 2.870 2.850 2.860 2.800 2.930 6,510,000 18,626,600 2.8612 2.119 2.104 2.111 2.067 2.163 8,818,668 2.1122 2.14%
2009-05-04 0 2.810 2.800 2.820 2.660 2.810 4,560,000 12,594,560 2.7620 2.074 2.067 2.082 1.964 2.074 6,177,131 2.0389 3.31%
2009-04-30 0 2.720 2.720 2.740 2.670 2.780 4,842,000 13,186,200 2.7233 2.008 2.008 2.023 1.971 2.052 6,559,138 2.0104 0.37%
2009-04-29 0 2.710 2.700 2.730 2.630 2.760 6,922,015 18,720,839 2.7045 2.001 1.993 2.015 1.941 2.037 9,376,797 1.9965 1.12%
2009-04-28 0 2.680 2.680 2.700 2.600 2.840 6,558,000 17,814,920 2.7165 1.978 1.978 1.993 1.919 2.097 8,883,690 2.0054 -7.27%
2009-04-27 0 2.890 2.880 2.890 2.850 3.100 6,828,000 19,995,920 2.9285 2.133 2.126 2.133 2.104 2.288 9,249,441 2.1619 -5.86%
2009-04-24 0 3.070 3.070 3.080 2.920 3.080 11,826,000 35,651,060 3.0146 2.266 2.266 2.274 2.156 2.274 16,019,902 2.2254 5.50%
2009-04-23 0 2.910 2.900 2.910 2.860 2.970 3,090,000 8,942,820 2.8941 2.148 2.141 2.148 2.111 2.192 4,185,819 2.1365 -0.34%
2009-04-22 0 2.920 2.910 2.920 2.880 2.990 5,404,000 15,741,360 2.9129 2.156 2.148 2.156 2.126 2.207 7,320,442 2.1503 -1.68%
2009-04-21 0 2.970 2.960 2.970 2.830 3.020 11,763,000 34,919,600 2.9686 2.192 2.185 2.192 2.089 2.229 15,934,560 2.1914 6.07%
2009-04-20 0 2.800 2.800 2.810 2.670 2.830 2,945,000 8,137,100 2.7630 2.067 2.067 2.074 1.971 2.089 3,989,397 2.0397 0.36%
2009-04-17 0 2.790 2.780 2.790 2.780 2.900 5,044,000 14,264,920 2.8281 2.060 2.052 2.060 2.052 2.141 6,832,774 2.0877 -3.46%
2009-04-16 0 2.890 2.890 2.900 2.850 2.970 4,108,000 11,917,260 2.9010 2.133 2.133 2.141 2.104 2.192 5,564,837 2.1415 -1.37%
2009-04-15 0 2.930 2.930 2.940 2.830 2.940 6,545,000 18,900,850 2.8878 2.163 2.163 2.170 2.089 2.170 8,866,080 2.1318 1.03%
2009-04-14 0 2.900 2.900 2.910 2.850 2.910 8,466,000 24,403,660 2.8825 2.141 2.141 2.148 2.104 2.148 11,468,332 2.1279 2.11%
2009-04-09 0 2.840 2.830 2.840 2.810 2.920 8,936,000 25,395,720 2.8420 2.097 2.089 2.097 2.074 2.156 12,105,010 2.0980 -1.05%
2009-04-08 0 2.870 2.870 2.880 2.820 2.940 7,205,985 20,670,498 2.8685 2.119 2.119 2.126 2.082 2.170 9,761,473 2.1176 2.14%
2009-04-07 0 2.810 2.800 2.820 2.650 2.840 9,068,000 25,303,060 2.7904 2.074 2.067 2.082 1.956 2.097 12,283,822 2.0599 4.07%
2009-04-06 0 2.700 2.690 2.710 2.650 2.780 5,964,000 15,989,200 2.6810 1.993 1.986 2.001 1.956 2.052 8,079,037 1.9791 -2.17%
2009-04-03 0 2.760 2.760 2.770 2.680 2.860 6,958,000 18,899,900 2.7163 2.037 2.037 2.045 1.978 2.111 9,425,544 2.0052 -3.83%
2009-04-02 0 2.870 2.860 2.870 2.800 2.890 5,314,000 15,211,520 2.8625 2.119 2.111 2.119 2.067 2.133 7,198,525 2.1131 2.87%
2009-04-01 0 2.790 2.790 2.810 2.770 2.890 2,642,000 7,468,940 2.8270 2.060 2.060 2.074 2.045 2.133 3,578,943 2.0869 -0.71%
2009-03-31 0 2.810 2.810 2.820 2.700 2.860 3,981,000 11,118,260 2.7928 2.074 2.074 2.082 1.993 2.111 5,392,798 2.0617 1.81%
2009-03-30 0 2.760 2.760 2.770 2.740 2.910 6,391,000 17,874,850 2.7969 2.037 2.037 2.045 2.023 2.148 8,657,466 2.0647 -7.38%
2009-03-27 0 2.980 2.970 2.980 2.900 3.180 13,567,000 40,678,140 2.9983 2.200 2.192 2.200 2.141 2.347 18,378,320 2.2134 -3.25%
2009-03-26 0 3.080 3.080 3.090 2.910 3.180 16,832,000 51,586,000 3.0648 2.274 2.274 2.281 2.148 2.347 22,801,200 2.2624 -3.75%
2009-03-25 0 3.200 3.180 3.200 3.000 3.270 11,271,000 35,207,380 3.1237 2.362 2.347 2.362 2.215 2.414 15,268,080 2.3059 2.56%
2009-03-24 0 3.120 3.130 3.140 3.040 3.410 12,151,000 37,923,240 3.1210 2.303 2.311 2.318 2.244 2.517 16,460,158 2.3039 -7.96%
2009-03-23 0 3.390 3.390 3.420 3.230 3.550 12,296,000 42,157,800 3.4286 2.503 2.503 2.525 2.384 2.621 16,656,580 2.5310 2.73%
2009-03-20 0 3.300 3.280 3.300 3.070 3.320 21,758,000 70,054,460 3.2197 2.436 2.421 2.436 2.266 2.451 29,474,128 2.3768 10.74%
2009-03-19 0 2.980 2.950 2.980 2.660 3.000 12,762,000 35,917,720 2.8144 2.200 2.178 2.200 1.964 2.215 17,287,840 2.0776 15.06%
2009-03-18 0 2.590 2.580 2.590 2.540 2.630 2,114,000 5,454,800 2.5803 1.912 1.905 1.912 1.875 1.941 2,863,696 1.9048 -1.52%
2009-03-17 0 2.630 2.620 2.640 2.590 2.680 3,034,000 7,963,320 2.6247 1.941 1.934 1.949 1.912 1.978 4,109,960 1.9376 -1.87%
2009-03-16 0 2.680 2.680 2.690 2.590 2.690 2,890,000 7,629,060 2.6398 1.978 1.978 1.986 1.912 1.986 3,914,892 1.9487 2.68%
2009-03-13 0 2.610 2.610 2.640 2.610 2.680 2,792,000 7,359,480 2.6359 1.927 1.927 1.949 1.927 1.978 3,782,138 1.9459 0.00%
2009-03-12 0 2.610 2.610 2.640 2.610 2.710 3,750,000 9,983,700 2.6623 1.927 1.927 1.949 1.927 2.001 5,079,878 1.9653 0.00%
2009-03-11 0 2.610 2.610 2.630 2.480 2.630 4,300,000 10,940,960 2.5444 1.927 1.927 1.941 1.831 1.941 5,824,926 1.8783 1.16%
2009-03-10 0 2.580 2.580 2.600 2.540 2.650 2,224,000 5,742,160 2.5819 1.905 1.905 1.919 1.875 1.956 3,012,706 1.9060 -2.64%
2009-03-09 0 2.650 2.650 2.660 2.640 2.750 3,152,000 8,488,580 2.6931 1.956 1.956 1.964 1.949 2.030 4,269,807 1.9880 -0.38%
2009-03-06 0 2.660 2.650 2.660 2.590 2.670 4,522,000 11,924,420 2.6370 1.964 1.956 1.964 1.912 1.971 6,125,655 1.9466 6.40%
2009-03-05 0 2.500 2.500 2.510 2.490 2.640 3,824,000 9,733,260 2.5453 1.846 1.846 1.853 1.838 1.949 5,180,121 1.8790 -2.72%
2009-03-04 0 2.570 2.550 2.570 2.460 2.660 5,902,766 15,170,738 2.5701 1.897 1.882 1.897 1.816 1.964 7,996,088 1.8973 0.39%
2009-03-03 0 2.560 2.560 2.580 2.400 2.630 5,570,000 14,287,440 2.5651 1.890 1.890 1.905 1.772 1.941 7,545,312 1.8936 -6.91%
2009-03-02 0 2.750 2.750 2.760 2.530 2.790 5,002,000 13,420,100 2.6829 2.030 2.030 2.037 1.868 2.060 6,775,880 1.9806 6.59%
2009-02-27 0 2.580 2.550 2.580 2.430 2.650 4,240,000 10,661,860 2.5146 1.905 1.882 1.905 1.794 1.956 5,743,648 1.8563 -3.73%
2009-02-26 0 2.680 2.650 2.690 2.550 2.750 5,384,000 14,258,320 2.6483 1.978 1.956 1.986 1.882 2.030 7,293,350 1.9550 -2.55%
2009-02-25 0 2.750 2.710 2.750 2.660 2.800 5,856,000 16,031,620 2.7376 2.030 2.001 2.030 1.964 2.067 7,932,737 2.0209 -3.85%
2009-02-24 0 2.860 2.830 2.860 2.670 2.910 4,369,000 12,156,130 2.7824 2.111 2.089 2.111 1.971 2.148 5,918,396 2.0540 3.62%
2009-02-23 0 2.760 2.750 2.760 2.750 2.970 10,856,400 31,159,992 2.8702 2.037 2.030 2.037 2.030 2.192 14,706,449 2.1188 -0.72%
2009-02-20 0 2.780 2.770 2.780 2.720 2.940 10,686,000 29,803,960 2.7891 2.052 2.045 2.052 2.008 2.170 14,475,619 2.0589 -5.44%
2009-02-19 0 2.940 2.940 2.970 2.750 3.070 18,552,000 55,005,560 2.9649 2.170 2.170 2.192 2.030 2.266 25,131,171 2.1887 9.70%
2009-02-18 0 2.680 2.670 2.680 2.430 2.700 9,335,000 23,713,336 2.5403 1.978 1.971 1.978 1.794 1.993 12,645,509 1.8752 10.74%
2009-02-17 0 2.420 2.420 2.430 2.230 2.500 6,995,000 16,802,830 2.4021 1.786 1.786 1.794 1.646 1.846 9,475,665 1.7733 4.31%
2009-02-16 0 2.320 2.310 2.320 2.250 2.420 2,698,000 6,186,760 2.2931 1.713 1.705 1.713 1.661 1.786 3,654,803 1.6928 -2.52%
2009-02-13 0 2.380 2.370 2.380 2.320 2.450 6,714,000 16,025,760 2.3869 1.757 1.750 1.757 1.713 1.809 9,095,013 1.7620 0.00%
2009-02-12 0 2.380 2.380 2.390 2.270 2.450 11,387,000 26,989,040 2.3702 1.757 1.757 1.764 1.676 1.809 15,425,218 1.7497 9.68%
2009-02-11 0 2.170 2.160 2.170 2.070 2.250 5,436,000 11,687,700 2.1501 1.602 1.595 1.602 1.528 1.661 7,363,791 1.5872 2.36%
2009-02-10 0 2.120 2.120 2.130 2.090 2.200 2,494,000 5,308,140 2.1284 1.565 1.565 1.572 1.543 1.624 3,378,457 1.5712 -3.20%
2009-02-09 0 2.190 2.170 2.190 2.100 2.190 4,677,900 9,984,320 2.1344 1.617 1.602 1.617 1.550 1.617 6,336,843 1.5756 4.29%
2009-02-06 0 2.100 2.090 2.100 2.000 2.100 3,470,000 7,208,400 2.0773 1.550 1.543 1.550 1.476 1.550 4,700,580 1.5335 5.00%
2009-02-05 0 2.000 1.990 2.000 1.950 2.020 2,810,000 5,614,880 1.9982 1.476 1.469 1.476 1.440 1.491 3,806,522 1.4751 1.52%
2009-02-04 0 1.970 1.970 1.980 1.970 2.030 2,372,000 4,729,140 1.9937 1.454 1.454 1.462 1.454 1.499 3,213,192 1.4718 1.55%
2009-02-03 0 1.940 1.940 1.950 1.890 1.970 2,322,000 4,484,660 1.9314 1.432 1.432 1.440 1.395 1.454 3,145,460 1.4258 0.52%
2009-02-02 0 1.930 1.930 1.940 1.860 1.970 5,522,000 10,665,340 1.9314 1.425 1.425 1.432 1.373 1.454 7,480,289 1.4258 6.63%
2009-01-30 0 1.810 1.800 1.810 1.740 1.810 1,768,000 3,154,200 1.7840 1.336 1.329 1.336 1.284 1.336 2,394,993 1.3170 3.43%
2009-01-29 0 1.750 1.750 1.760 1.730 1.770 1,142,000 2,000,940 1.7521 1.292 1.292 1.299 1.277 1.307 1,546,992 1.2934 6.06%
2009-01-23 0 1.650 1.620 1.650 1.610 1.690 638,000 1,043,120 1.6350 1.218 1.196 1.218 1.189 1.248 864,257 1.2070 -0.60%
2009-01-22 0 1.660 1.670 1.690 1.650 1.730 402,000 677,360 1.6850 1.225 1.233 1.248 1.218 1.277 544,563 1.2439 -1.78%
2009-01-21 0 1.690 1.690 1.700 1.680 1.740 792,000 1,347,400 1.7013 1.248 1.248 1.255 1.240 1.284 1,072,870 1.2559 1.20%
2009-01-20 0 1.670 1.660 1.670 1.670 1.750 1,031,554 1,755,102 1.7014 1.233 1.225 1.233 1.233 1.292 1,397,378 1.2560 -4.57%
2009-01-19 0 1.750 1.770 1.780 1.750 1.840 882,000 1,583,080 1.7949 1.292 1.307 1.314 1.292 1.358 1,194,787 1.3250 -0.57%
2009-01-16 0 1.760 1.760 1.770 1.730 1.790 968,000 1,701,920 1.7582 1.299 1.299 1.307 1.277 1.321 1,311,286 1.2979 4.14%
2009-01-15 0 1.690 1.680 1.690 1.620 1.740 988,000 1,628,480 1.6483 1.248 1.240 1.248 1.196 1.284 1,338,378 1.2168 -3.43%
2009-01-14 0 1.750 1.740 1.750 1.680 1.770 1,124,000 1,968,240 1.7511 1.292 1.284 1.292 1.240 1.307 1,522,609 1.2927 3.55%
2009-01-13 0 1.690 1.690 1.710 1.690 1.800 2,866,000 4,932,800 1.7211 1.248 1.248 1.262 1.248 1.329 3,882,381 1.2706 -8.65%
2009-01-12 0 1.850 1.830 1.850 1.820 1.920 1,030,000 1,921,840 1.8659 1.366 1.351 1.366 1.344 1.417 1,395,273 1.3774 -5.13%
2009-01-09 0 1.950 1.950 1.960 1.880 1.960 1,574,000 3,043,660 1.9337 1.440 1.440 1.447 1.388 1.447 2,132,194 1.4275 4.84%
2009-01-08 0 1.860 1.840 1.860 1.800 1.930 1,672,000 3,110,780 1.8605 1.373 1.358 1.373 1.329 1.425 2,264,948 1.3734 -5.58%
2009-01-07 0 1.970 1.970 1.980 1.950 2.020 2,696,000 5,388,440 1.9987 1.454 1.454 1.462 1.440 1.491 3,652,093 1.4754 1.03%
2009-01-06 0 1.950 1.950 1.960 1.940 1.990 2,078,000 4,073,120 1.9601 1.440 1.440 1.447 1.432 1.469 2,814,930 1.4470 -2.50%
2009-01-05 0 2.000 2.000 2.010 1.980 2.050 1,950,000 3,910,880 2.0056 1.476 1.476 1.484 1.462 1.513 2,641,536 1.4805 0.50%
2009-01-02 0 1.990 1.990 2.000 1.950 2.020 2,176,000 4,302,780 1.9774 1.469 1.469 1.476 1.440 1.491 2,947,684 1.4597 0.51%
2008-12-31 0 1.980 1.980 2.000 1.980 2.010 1,316,000 2,629,000 1.9977 1.462 1.462 1.476 1.462 1.484 1,782,698 1.4747 -1.00%
2008-12-30 0 2.000 2.000 2.010 1.980 2.040 2,786,000 5,594,960 2.0082 1.476 1.476 1.484 1.462 1.506 3,774,010 1.4825 -0.50%
2008-12-29 0 2.010 2.010 2.020 1.950 2.040 2,821,000 5,617,320 1.9913 1.484 1.484 1.491 1.440 1.506 3,821,423 1.4700 4.69%
2008-12-24 0 1.920 1.910 1.920 1.720 1.930 1,430,000 2,662,300 1.8617 1.417 1.410 1.417 1.270 1.425 1,937,127 1.3744 5.49%
2008-12-23 0 1.820 1.820 1.830 1.770 1.930 2,036,000 3,700,580 1.8176 1.344 1.344 1.351 1.307 1.425 2,758,035 1.3417 -7.61%
2008-12-22 0 1.970 1.970 1.980 1.930 2.110 2,710,000 5,393,320 1.9902 1.454 1.454 1.462 1.425 1.558 3,671,058 1.4691 -5.29%
2008-12-19 0 2.080 2.040 2.080 2.010 2.160 5,992,000 12,403,860 2.0701 1.535 1.506 1.535 1.484 1.595 8,116,967 1.5281 -4.15%
2008-12-18 0 2.170 2.170 2.180 2.000 2.180 7,785,000 16,444,560 2.1123 1.602 1.602 1.609 1.476 1.609 10,545,826 1.5593 7.96%
2008-12-17 0 2.010 2.010 2.020 1.950 2.030 7,456,000 14,859,900 1.9930 1.484 1.484 1.491 1.440 1.499 10,100,151 1.4713 4.69%
2008-12-16 0 1.920 1.910 1.920 1.870 1.960 2,654,000 5,116,320 1.9278 1.417 1.410 1.417 1.380 1.447 3,595,199 1.4231 1.59%
2008-12-15 0 1.890 1.880 1.890 1.880 2.000 2,884,000 5,633,120 1.9532 1.395 1.388 1.395 1.388 1.476 3,906,765 1.4419 2.16%
2008-12-12 0 1.850 1.850 1.870 1.750 2.040 8,314,000 15,624,720 1.8793 1.366 1.366 1.380 1.292 1.506 11,262,427 1.3873 -3.65%
2008-12-11 0 1.920 1.920 1.930 1.700 1.970 9,230,000 17,577,500 1.9044 1.417 1.417 1.425 1.255 1.454 12,503,272 1.4058 16.36%
2008-12-10 0 1.650 1.640 1.650 1.520 1.650 3,482,000 5,472,320 1.5716 1.218 1.211 1.218 1.122 1.218 4,716,836 1.1602 14.58%
2008-12-09 0 1.440 1.450 1.460 1.440 1.570 2,886,000 4,408,160 1.5274 1.063 1.070 1.078 1.063 1.159 3,909,474 1.1276 -4.00%
2008-12-08 0 1.500 1.490 1.520 1.430 1.530 2,616,000 3,882,100 1.4840 1.107 1.100 1.122 1.056 1.129 3,543,723 1.0955 4.90%
2008-12-05 0 1.430 1.430 1.440 1.370 1.430 1,146,000 1,612,840 1.4074 1.056 1.056 1.063 1.011 1.056 1,552,411 1.0389 2.88%
2008-12-04 0 1.390 1.370 1.390 1.360 1.420 1,688,000 2,349,800 1.3921 1.026 1.011 1.026 1.004 1.048 2,286,622 1.0276 1.46%
2008-12-03 0 1.370 1.370 1.390 1.370 1.440 1,906,000 2,658,380 1.3947 1.011 1.011 1.026 1.011 1.063 2,581,932 1.0296 5.38%
2008-12-02 0 1.300 1.300 1.330 1.290 1.350 2,107,000 2,786,650 1.3226 0.960 0.960 0.982 0.952 0.997 2,854,214 0.9763 -12.16%
2008-12-01 0 1.480 1.440 1.480 1.180 1.480 5,172,000 6,854,100 1.3252 1.093 1.063 1.093 0.871 1.093 7,006,167 0.9783 20.33%
2008-11-28 0 1.230 1.230 1.240 1.220 1.280 1,914,000 2,394,020 1.2508 0.908 0.908 0.915 0.901 0.945 2,592,770 0.9233 0.82%
2008-11-27 0 1.220 1.180 1.220 1.160 1.270 2,278,000 2,797,800 1.2282 0.901 0.871 0.901 0.856 0.938 3,085,856 0.9067 -1.61%
2008-11-26 0 1.240 1.220 1.240 1.210 1.270 1,388,000 1,711,800 1.2333 0.915 0.901 0.915 0.893 0.938 1,880,232 0.9104 0.00%
2008-11-25 0 1.240 1.230 1.250 1.210 1.350 4,518,000 5,683,780 1.2580 0.915 0.908 0.923 0.893 0.997 6,120,237 0.9287 -3.12%
2008-11-24 0 1.280 1.250 1.280 1.250 1.400 2,364,000 3,097,680 1.3104 0.945 0.923 0.945 0.923 1.033 3,202,355 0.9673 0.79%
2008-11-21 0 1.270 1.270 1.300 1.160 1.320 3,874,000 4,801,380 1.2394 0.938 0.938 0.960 0.856 0.974 5,247,852 0.9149 1.60%
2008-11-20 0 1.250 1.200 1.250 1.030 1.350 3,758,000 4,796,040 1.2762 0.923 0.886 0.923 0.760 0.997 5,090,715 0.9421 5.04%
2008-11-19 0 1.190 1.180 1.200 1.120 1.200 752,000 880,380 1.1707 0.878 0.871 0.886 0.827 0.886 1,018,685 0.8642 5.31%
2008-11-18 0 1.130 1.130 1.140 1.110 1.230 1,308,000 1,515,000 1.1583 0.834 0.834 0.842 0.819 0.908 1,771,861 0.8550 -8.87%
2008-11-17 0 1.240 1.240 1.250 1.200 1.270 862,000 1,074,860 1.2469 0.915 0.915 0.923 0.886 0.938 1,167,695 0.9205 0.00%
2008-11-14 0 1.240 1.230 1.240 1.210 1.260 1,772,000 2,196,720 1.2397 0.915 0.908 0.915 0.893 0.930 2,400,412 0.9151 5.98%
2008-11-13 0 1.170 1.150 1.170 1.160 1.200 494,000 585,400 1.1850 0.864 0.849 0.864 0.856 0.886 669,189 0.8748 -4.10%
2008-11-12 0 1.220 1.210 1.220 1.140 1.220 1,038,000 1,238,780 1.1934 0.901 0.893 0.901 0.842 0.901 1,406,110 0.8810 5.17%
2008-11-11 0 1.160 1.160 1.190 1.160 1.240 1,398,000 1,684,720 1.2051 0.856 0.856 0.878 0.856 0.915 1,893,778 0.8896 -5.69%
2008-11-10 0 1.230 1.230 1.240 1.120 1.230 2,642,000 3,157,540 1.1951 0.908 0.908 0.915 0.827 0.908 3,578,943 0.8823 7.89%
2008-11-07 0 1.140 1.140 1.150 1.010 1.140 1,132,000 1,211,520 1.0702 0.842 0.842 0.849 0.746 0.842 1,533,446 0.7901 5.56%
2008-11-06 0 1.080 1.070 1.080 1.060 1.190 1,166,000 1,272,840 1.0916 0.797 0.790 0.797 0.782 0.878 1,579,503 0.8058 -10.00%
2008-11-05 0 1.200 1.190 1.200 1.150 1.230 1,948,000 2,341,720 1.2021 0.886 0.878 0.886 0.849 0.908 2,638,827 0.8874 8.11%
2008-11-04 0 1.110 1.090 1.110 1.080 1.130 488,000 534,680 1.0957 0.819 0.805 0.819 0.797 0.834 661,061 0.8088 0.00%
2008-11-03 0 1.110 1.110 1.120 1.080 1.250 2,088,000 2,424,240 1.1610 0.819 0.819 0.827 0.797 0.923 2,828,476 0.8571 -3.48%
2008-10-31 0 1.150 1.150 1.170 0.980 1.190 6,110,000 6,708,440 1.0979 0.849 0.849 0.864 0.723 0.878 8,276,814 0.8105 9.52%
2008-10-30 0 1.050 1.040 1.050 0.980 1.050 2,268,000 2,324,660 1.0250 0.775 0.768 0.775 0.723 0.775 3,072,310 0.7566 10.53%
2008-10-29 0 0.950 0.950 0.970 0.920 1.050 2,614,000 2,603,540 0.9960 0.701 0.701 0.716 0.679 0.775 3,541,013 0.7353 -1.04%
2008-10-28 0 0.960 0.950 0.960 0.800 1.000 1,896,000 1,755,080 0.9257 0.709 0.701 0.709 0.591 0.738 2,568,386 0.6833 18.52%
2008-10-27 0 0.810 0.800 0.810 0.800 1.000 1,692,000 1,460,080 0.8629 0.598 0.591 0.598 0.591 0.738 2,292,041 0.6370 -7.95%
2008-10-24 0 0.880 0.880 0.900 0.860 1.150 3,994,000 3,759,480 0.9413 0.650 0.650 0.664 0.635 0.849 5,410,408 0.6949 -18.52%
2008-10-23 0 1.080 1.050 1.080 1.040 1.200 1,252,000 1,359,920 1.0862 0.797 0.775 0.797 0.768 0.886 1,696,002 0.8018 -13.60%
2008-10-22 0 1.250 1.250 1.260 1.200 1.300 937,000 1,177,140 1.2563 0.923 0.923 0.930 0.886 0.960 1,269,292 0.9274 -4.58%
2008-10-21 0 1.310 1.300 1.340 1.300 1.380 488,000 648,980 1.3299 0.967 0.960 0.989 0.960 1.019 661,061 0.9817 -1.50%
2008-10-20 0 1.330 1.290 1.330 1.270 1.340 531,400 695,066 1.3080 0.982 0.952 0.982 0.938 0.989 719,853 0.9656 4.72%
2008-10-17 0 1.270 1.260 1.270 1.270 1.350 598,000 777,840 1.3007 0.938 0.930 0.938 0.938 0.997 810,071 0.9602 -3.05%
2008-10-16 0 1.310 1.310 1.330 1.280 1.380 862,000 1,125,580 1.3058 0.967 0.967 0.982 0.945 1.019 1,167,695 0.9639 -7.09%
2008-10-15 0 1.410 1.390 1.410 1.350 1.420 574,000 792,100 1.3800 1.041 1.026 1.041 0.997 1.048 777,560 1.0187 0.00%
2008-10-14 0 1.410 1.410 1.420 1.350 1.540 2,060,000 2,953,340 1.4337 1.041 1.041 1.048 0.997 1.137 2,790,546 1.0583 2.17%
2008-10-13 0 1.380 1.380 1.400 1.250 1.410 2,030,000 2,706,620 1.3333 1.019 1.019 1.033 0.923 1.041 2,749,907 0.9843 -0.72%
2008-10-10 0 1.390 1.390 1.400 1.000 1.640 4,272,000 5,877,300 1.3758 1.026 1.026 1.033 0.738 1.211 5,786,997 1.0156 -18.24%
2008-10-09 0 1.700 1.680 1.700 1.660 1.890 1,519,000 2,634,670 1.7345 1.255 1.240 1.255 1.225 1.395 2,057,689 1.2804 -1.16%
2008-10-08 0 1.720 1.720 1.760 1.720 1.840 1,527,000 2,694,220 1.7644 1.270 1.270 1.299 1.270 1.358 2,068,526 1.3025 -3.37%
2008-10-06 0 1.780 1.770 1.800 1.760 1.910 1,086,000 1,984,100 1.8270 1.314 1.307 1.329 1.299 1.410 1,471,133 1.3487 -7.29%
2008-10-03 0 1.920 1.910 1.930 1.880 1.930 820,000 1,558,680 1.9008 1.417 1.410 1.425 1.388 1.425 1,110,800 1.4032 -0.52%
2008-10-02 0 1.930 1.930 1.940 1.900 1.980 1,718,000 3,302,040 1.9220 1.425 1.425 1.432 1.403 1.462 2,327,261 1.4189 -2.03%
2008-09-30 0 1.970 1.970 1.980 1.900 1.970 2,158,000 4,202,380 1.9473 1.454 1.454 1.462 1.403 1.454 2,923,300 1.4375 3.68%
2008-09-29 0 1.900 1.880 1.900 1.810 2.000 1,266,000 2,389,780 1.8877 1.403 1.388 1.403 1.336 1.476 1,714,967 1.3935 -3.06%
2008-09-26 0 1.960 1.960 1.990 1.950 2.100 1,250,000 2,486,660 1.9893 1.447 1.447 1.469 1.440 1.550 1,693,293 1.4685 -5.77%
2008-09-25 0 2.080 2.060 2.080 2.050 2.140 1,474,000 3,096,220 2.1006 1.535 1.521 1.535 1.513 1.580 1,996,731 1.5506 0.00%
2008-09-24 0 2.080 2.070 2.080 2.030 2.210 3,401,000 7,167,360 2.1074 1.535 1.528 1.535 1.499 1.631 4,607,110 1.5557 -5.45%
2008-09-23 0 2.200 2.200 2.210 2.000 2.260 8,624,000 18,757,800 2.1751 1.624 1.624 1.631 1.476 1.668 11,682,364 1.6057 13.99%
2008-09-22 0 1.930 1.870 1.930 1.750 1.930 2,291,000 4,206,210 1.8360 1.425 1.380 1.425 1.292 1.425 3,103,467 1.3553 7.82%
2008-09-19 0 1.790 1.760 1.800 1.660 1.890 3,852,000 6,940,580 1.8018 1.321 1.299 1.329 1.225 1.395 5,218,050 1.3301 3.47%
2008-09-18 0 1.730 1.720 1.740 1.390 1.730 4,838,000 7,708,540 1.5933 1.277 1.270 1.284 1.026 1.277 6,553,720 1.1762 16.89%
2008-09-17 0 1.480 1.480 1.560 1.480 1.620 1,826,000 2,830,340 1.5500 1.093 1.093 1.152 1.093 1.196 2,473,562 1.1442 -5.13%
2008-09-16 0 1.560 1.560 1.570 1.510 1.720 1,669,166 2,681,632 1.6066 1.152 1.152 1.159 1.115 1.270 2,261,109 1.1860 -8.77%
2008-09-12 0 1.710 1.700 1.710 1.660 1.810 404,000 695,680 1.7220 1.262 1.255 1.262 1.225 1.336 547,272 1.2712 1.79%
2008-09-11 0 1.680 1.680 1.690 1.650 1.890 1,330,000 2,283,380 1.7168 1.240 1.240 1.248 1.218 1.395 1,801,663 1.2674 -6.67%
2008-09-10 0 1.800 1.800 1.820 1.760 1.970 1,818,000 3,325,560 1.8292 1.329 1.329 1.344 1.299 1.454 2,462,725 1.3504 -10.45%
2008-09-09 0 2.010 2.010 2.050 2.000 2.140 358,000 730,560 2.0407 1.484 1.484 1.513 1.476 1.580 484,959 1.5064 -5.19%
2008-09-08 0 2.120 2.110 2.120 2.050 2.160 378,000 798,100 2.1114 1.565 1.558 1.565 1.513 1.595 512,052 1.5586 1.44%
2008-09-05 0 2.090 2.090 2.150 1.980 2.150 1,074,000 2,203,820 2.0520 1.543 1.543 1.587 1.462 1.587 1,454,877 1.5148 -0.95%
2008-09-04 0 2.110 2.110 2.140 2.020 2.170 180,000 378,440 2.1024 1.558 1.558 1.580 1.491 1.602 243,834 1.5520 0.96%
2008-09-03 0 2.090 2.090 2.130 2.070 2.200 506,000 1,083,980 2.1423 1.543 1.543 1.572 1.528 1.624 685,445 1.5814 1.46%
2008-09-02 0 2.060 2.050 2.060 2.020 2.140 1,068,000 2,201,660 2.0615 1.521 1.513 1.521 1.491 1.580 1,446,749 1.5218 -4.19%
2008-09-01 0 2.150 2.150 2.180 2.100 2.300 555,181 1,194,100 2.1508 1.587 1.587 1.609 1.550 1.698 752,067 1.5878 -3.15%
2008-08-29 0 2.220 2.210 2.250 2.110 2.290 1,396,000 3,096,020 2.2178 1.639 1.631 1.661 1.558 1.690 1,891,069 1.6372 0.91%
2008-08-28 0 2.200 2.170 2.200 1.950 2.230 2,670,000 5,616,000 2.1034 1.624 1.602 1.624 1.440 1.646 3,616,873 1.5527 9.45%
2008-08-27 0 2.010 2.000 2.010 1.960 2.020 970,000 1,938,940 1.9989 1.484 1.476 1.484 1.447 1.491 1,313,995 1.4756 4.15%
2008-08-26 0 1.930 1.960 1.970 1.910 2.010 826,000 1,598,920 1.9357 1.425 1.447 1.454 1.410 1.484 1,118,928 1.4290 -2.53%
2008-08-25 0 1.980 1.980 2.030 1.960 2.050 520,000 1,041,760 2.0034 1.462 1.462 1.499 1.447 1.513 704,410 1.4789 -1.00%
2008-08-21 0 2.000 1.980 2.010 1.960 2.020 490,000 971,760 1.9832 1.476 1.462 1.484 1.447 1.491 663,771 1.4640 -0.50%
2008-08-20 0 2.010 2.010 2.060 1.900 2.070 1,936,000 3,887,980 2.0083 1.484 1.484 1.521 1.403 1.528 2,622,572 1.4825 0.00%
2008-08-19 0 2.010 2.000 2.010 2.000 2.090 846,000 1,714,800 2.0270 1.484 1.476 1.484 1.476 1.543 1,146,020 1.4963 0.00%
2008-08-18 0 2.010 2.010 2.020 1.990 2.180 988,000 2,001,100 2.0254 1.484 1.484 1.491 1.469 1.609 1,338,378 1.4952 -3.83%
2008-08-15 0 2.090 2.120 2.130 2.020 2.130 538,000 1,120,740 2.0832 1.543 1.565 1.572 1.491 1.572 728,793 1.5378 -4.13%
2008-08-14 0 2.180 2.180 2.190 2.000 2.180 918,000 1,939,880 2.1132 1.609 1.609 1.617 1.476 1.609 1,243,554 1.5599 7.39%
2008-08-13 0 2.030 2.020 2.040 2.010 2.100 994,000 2,044,920 2.0573 1.499 1.491 1.506 1.484 1.550 1,346,506 1.5187 -3.33%
2008-08-12 0 2.100 2.090 2.110 2.070 2.250 1,480,000 3,122,120 2.1095 1.550 1.543 1.558 1.528 1.661 2,004,858 1.5573 -5.41%
2008-08-11 0 2.220 2.210 2.220 2.220 2.350 684,000 1,546,520 2.2610 1.639 1.631 1.639 1.639 1.735 926,570 1.6691 -1.77%
2008-08-08 0 2.260 2.260 2.280 2.220 2.300 1,071,418 2,417,180 2.2561 1.668 1.668 1.683 1.639 1.698 1,451,379 1.6654 0.00%
2008-08-07 0 2.260 2.260 2.300 2.200 2.510 3,450,000 7,909,220 2.2925 1.668 1.668 1.698 1.624 1.853 4,673,487 1.6924 -9.24%
2008-08-05 0 2.490 2.480 2.490 2.430 2.680 1,823,401 4,538,990 2.4893 1.838 1.831 1.838 1.794 1.978 2,470,041 1.8376 -7.09%
2008-08-04 0 2.680 2.680 2.690 2.670 2.770 858,000 2,337,720 2.7246 1.978 1.978 1.986 1.971 2.045 1,162,276 2.0113 -1.83%
2008-08-01 0 2.730 2.730 2.740 2.710 2.830 1,110,000 3,053,840 2.7512 2.015 2.015 2.023 2.001 2.089 1,503,644 2.0310 -3.53%
2008-07-31 0 2.830 2.830 2.960 2.810 3.000 612,000 1,794,380 2.9320 2.089 2.089 2.185 2.074 2.215 829,036 2.1644 -4.07%
2008-07-30 0 2.950 2.950 2.980 2.930 3.030 504,000 1,487,920 2.9522 2.178 2.178 2.200 2.163 2.237 682,736 2.1794 -1.34%
2008-07-29 0 2.990 2.990 3.000 2.970 3.000 290,000 866,900 2.9893 2.207 2.207 2.215 2.192 2.215 392,844 2.2067 -0.99%
2008-07-28 0 3.020 2.990 3.020 3.000 3.040 194,000 585,560 3.0184 2.229 2.207 2.229 2.215 2.244 262,799 2.2282 1.68%
2008-07-25 0 2.970 2.960 2.970 2.950 3.000 594,000 1,763,740 2.9693 2.192 2.185 2.192 2.178 2.215 804,653 2.1919 -1.33%
2008-07-24 0 3.010 3.010 3.020 3.000 3.020 570,000 1,714,020 3.0071 2.222 2.222 2.229 2.215 2.229 772,141 2.2198 0.00%
2008-07-23 0 3.010 3.010 3.020 3.000 3.030 1,068,000 3,214,220 3.0096 2.222 2.222 2.229 2.215 2.237 1,446,749 2.2217 -0.99%
2008-07-22 0 3.040 3.020 3.040 2.990 3.050 600,000 1,809,060 3.0151 2.244 2.229 2.244 2.207 2.252 812,780 2.2258 0.33%
2008-07-21 0 3.030 3.020 3.030 3.020 3.100 596,000 1,810,980 3.0386 2.237 2.229 2.237 2.229 2.288 807,362 2.2431 0.66%
2008-07-18 0 3.010 3.010 3.030 3.000 3.140 1,300,000 3,945,320 3.0349 2.222 2.222 2.237 2.215 2.318 1,761,024 2.2404 -4.14%
2008-07-17 0 3.140 3.100 3.140 3.090 3.140 584,000 1,816,420 3.1103 2.318 2.288 2.318 2.281 2.318 791,106 2.2961 -1.87%
2008-07-16 0 3.200 3.120 3.200 3.030 3.210 774,000 2,403,020 3.1047 2.362 2.303 2.362 2.237 2.370 1,048,487 2.2919 -0.93%
2008-07-15 0 3.230 3.220 3.230 3.100 3.330 780,000 2,498,800 3.2036 2.384 2.377 2.384 2.288 2.458 1,056,615 2.3649 0.00%
2008-07-14 0 3.230 3.250 3.260 3.160 3.290 1,036,000 3,348,700 3.2323 2.384 2.399 2.407 2.333 2.429 1,403,401 2.3861 2.54%
2008-07-11 0 3.150 3.150 3.160 3.100 3.150 750,000 2,350,900 3.1345 2.325 2.325 2.333 2.288 2.325 1,015,976 2.3139 1.61%
2008-07-10 0 3.100 3.100 3.120 3.070 3.150 238,000 739,700 3.1080 2.288 2.288 2.303 2.266 2.325 322,403 2.2943 -1.59%
2008-07-09 0 3.150 3.130 3.150 3.080 3.240 202,000 630,500 3.1213 2.325 2.311 2.325 2.274 2.392 273,636 2.3042 1.61%
2008-07-08 0 3.100 3.070 3.120 3.030 3.220 682,000 2,106,540 3.0888 2.288 2.266 2.303 2.237 2.377 923,860 2.2801 -1.27%
2008-07-07 0 3.140 3.150 3.180 3.070 3.160 308,000 967,640 3.1417 2.318 2.325 2.347 2.266 2.333 417,227 2.3192 2.95%
2008-07-04 0 3.050 3.050 3.080 3.030 3.100 420,000 1,283,560 3.0561 2.252 2.252 2.274 2.237 2.288 568,946 2.2560 -1.61%
2008-07-03 0 3.100 3.100 3.110 3.050 3.180 828,000 2,581,360 3.1176 2.288 2.288 2.296 2.252 2.347 1,121,637 2.3014 -4.32%
2008-07-02 0 3.240 3.200 3.220 3.130 3.290 1,072,000 3,475,280 3.2419 2.392 2.362 2.377 2.311 2.429 1,452,168 2.3932 1.57%
2008-06-30 0 3.190 3.160 3.190 3.070 3.190 556,000 1,752,240 3.1515 2.355 2.333 2.355 2.266 2.355 753,177 2.3265 3.91%
2008-06-27 0 3.070 3.070 3.090 3.030 3.100 738,000 2,261,100 3.0638 2.266 2.266 2.281 2.237 2.288 999,720 2.2617 -1.29%
2008-06-26 0 3.110 3.110 3.140 3.080 3.180 1,350,000 4,210,260 3.1187 2.296 2.296 2.318 2.274 2.347 1,828,756 2.3023 1.30%
2008-06-25 0 3.070 3.050 3.070 3.010 3.080 94,000 287,300 3.0564 2.266 2.252 2.266 2.222 2.274 127,336 2.2562 0.99%
2008-06-24 0 3.040 3.040 3.060 3.040 3.110 598,000 1,829,700 3.0597 2.244 2.244 2.259 2.244 2.296 810,071 2.2587 -3.80%
2008-06-23 0 3.160 3.160 3.200 3.130 3.200 626,000 1,977,820 3.1595 2.333 2.333 2.362 2.311 2.362 848,001 2.3323 -1.86%
2008-06-20 0 3.220 3.210 3.220 3.200 3.320 432,000 1,401,020 3.2431 2.377 2.370 2.377 2.362 2.451 585,202 2.3941 -0.92%
2008-06-19 0 3.250 3.250 3.260 3.230 3.350 922,000 3,014,520 3.2695 2.399 2.399 2.407 2.384 2.473 1,248,973 2.4136 -2.69%
2008-06-18 0 3.340 3.350 3.360 3.230 3.360 941,000 3,119,840 3.3155 2.466 2.473 2.480 2.384 2.480 1,274,711 2.4475 1.83%
2008-06-17 0 3.280 3.280 3.290 3.280 3.330 810,000 2,674,340 3.3017 2.421 2.421 2.429 2.421 2.458 1,097,254 2.4373 -0.61%
2008-06-16 0 3.300 3.300 3.330 3.260 3.400 1,206,000 4,000,160 3.3169 2.436 2.436 2.458 2.407 2.510 1,633,689 2.4485 0.00%
2008-06-13 0 3.300 3.280 3.330 3.250 3.440 1,078,000 3,566,700 3.3086 2.436 2.421 2.458 2.399 2.539 1,460,296 2.4425 -3.23%
2008-06-12 0 3.410 3.380 3.410 3.350 3.450 1,118,000 3,772,160 3.3740 2.517 2.495 2.517 2.473 2.547 1,514,481 2.4907 0.00%
2008-06-11 0 3.410 3.410 3.430 3.380 3.500 536,000 1,837,480 3.4281 2.517 2.517 2.532 2.495 2.584 726,084 2.5307 -2.57%
2008-06-10 0 3.500 3.490 3.500 3.500 3.650 814,000 2,882,060 3.5406 2.584 2.576 2.584 2.584 2.694 1,102,672 2.6137 -4.63%
2008-06-06 0 3.670 3.680 3.700 3.650 3.710 622,077 2,280,885 3.6666 2.709 2.717 2.731 2.694 2.739 842,687 2.7067 -0.27%
2008-06-05 0 3.680 3.680 3.690 3.670 3.800 654,000 2,424,120 3.7066 2.717 2.717 2.724 2.709 2.805 885,931 2.7362 -2.90%
2008-06-04 0 3.790 3.730 3.790 3.630 3.800 1,123,000 4,184,130 3.7259 2.798 2.754 2.798 2.680 2.805 1,521,254 2.7504 2.43%
2008-06-03 0 3.700 3.700 3.720 3.700 3.730 620,000 2,300,440 3.7104 2.731 2.731 2.746 2.731 2.754 839,873 2.7390 -0.54%
2008-06-02 0 3.720 3.720 3.730 3.710 3.730 292,000 1,086,160 3.7197 2.746 2.746 2.754 2.739 2.754 395,553 2.7459 0.00%
2008-05-30 0 3.720 3.710 3.720 3.710 3.810 656,000 2,452,800 3.7390 2.746 2.739 2.746 2.739 2.813 888,640 2.7602 -1.33%
2008-05-29 0 3.770 3.750 3.770 3.710 3.820 1,324,000 5,016,280 3.7887 2.783 2.768 2.783 2.739 2.820 1,793,535 2.7969 1.89%
2008-05-28 0 3.700 3.680 3.700 3.690 3.820 966,000 3,606,820 3.7338 2.731 2.717 2.731 2.724 2.820 1,308,576 2.7563 -3.14%
2008-05-27 0 3.820 3.800 3.820 3.740 3.850 814,000 3,109,540 3.8201 2.820 2.805 2.820 2.761 2.842 1,102,672 2.8200 1.87%
2008-05-26 0 3.750 3.750 3.800 3.720 3.750 481,000 1,796,280 3.7345 2.768 2.768 2.805 2.746 2.768 651,579 2.7568 -1.57%
2008-05-23 0 3.810 3.820 3.850 3.810 3.860 628,000 2,406,420 3.8319 2.813 2.820 2.842 2.813 2.849 850,710 2.8287 -2.06%
2008-05-22 0 3.890 3.880 3.890 3.800 3.950 1,420,000 5,509,160 3.8797 2.872 2.864 2.872 2.805 2.916 1,923,580 2.8640 -1.27%
2008-05-21 0 3.940 3.900 3.930 3.700 3.950 2,292,000 8,973,420 3.9151 2.909 2.879 2.901 2.731 2.916 3,104,821 2.8902 1.55%
2008-05-20 0 3.880 3.860 3.880 3.760 4.040 2,496,000 9,632,580 3.8592 2.864 2.849 2.864 2.776 2.982 3,381,167 2.8489 -1.52%
2008-05-19 0 3.940 3.930 3.940 3.790 3.950 2,012,000 7,781,240 3.8674 2.909 2.901 2.909 2.798 2.916 2,725,524 2.8550 3.14%
2008-05-16 0 3.820 3.810 3.820 3.660 3.820 1,512,000 5,665,140 3.7468 2.820 2.813 2.820 2.702 2.820 2,048,207 2.7659 3.52%
2008-05-15 0 3.690 3.680 3.690 3.650 3.690 816,000 2,993,440 3.6684 2.724 2.717 2.724 2.694 2.724 1,105,381 2.7081 1.10%
2008-05-14 0 3.650 3.640 3.650 3.610 3.690 732,000 2,663,500 3.6387 2.694 2.687 2.694 2.665 2.724 991,592 2.6861 -0.82%
2008-05-13 0 3.680 3.660 3.680 3.600 3.720 832,000 3,031,560 3.6437 2.717 2.702 2.717 2.658 2.746 1,127,056 2.6898 -1.34%
2008-05-09 0 3.730 3.720 3.730 3.620 3.830 768,846 2,878,285 3.7436 2.754 2.746 2.754 2.672 2.827 1,041,505 2.7636 -1.84%
2008-05-08 0 3.800 3.800 3.810 3.670 3.810 1,542,000 5,757,140 3.7336 2.805 2.805 2.813 2.709 2.813 2,088,846 2.7561 1.13%
2008-05-07 0 3.870 3.860 3.870 3.820 3.990 2,868,000 11,162,500 3.8921 2.774 2.767 2.774 2.738 2.860 4,001,506 2.7896 -1.02%
2008-05-06 0 3.910 3.910 3.950 3.840 3.970 1,748,000 6,845,700 3.9163 2.802 2.802 2.831 2.752 2.845 2,438,854 2.8069 1.03%
2008-05-05 0 3.870 3.850 3.880 3.820 3.880 2,670,651 10,288,846 3.8526 2.774 2.759 2.781 2.738 2.781 3,726,160 2.7612 1.31%
2008-05-02 0 3.820 3.810 3.820 3.790 3.850 1,218,000 4,646,100 3.8145 2.738 2.731 2.738 2.716 2.759 1,699,385 2.7340 0.00%
2008-04-30 0 3.820 3.790 3.820 3.740 3.830 1,200,000 4,543,860 3.7866 2.738 2.716 2.738 2.681 2.745 1,674,270 2.7139 1.06%
2008-04-29 0 3.780 3.780 3.790 3.740 3.790 874,000 3,294,280 3.7692 2.709 2.709 2.716 2.681 2.716 1,219,427 2.7015 -0.26%
2008-04-28 0 3.790 3.770 3.790 3.730 3.790 852,000 3,210,220 3.7679 2.716 2.702 2.716 2.673 2.716 1,188,732 2.7005 1.34%
2008-04-25 0 3.740 3.740 3.750 3.700 3.850 2,272,000 8,531,160 3.7549 2.681 2.681 2.688 2.652 2.759 3,169,952 2.6913 -1.32%
2008-04-24 0 3.790 3.790 3.810 3.700 3.900 3,276,000 12,516,860 3.8208 2.716 2.716 2.731 2.652 2.795 4,570,758 2.7385 -0.52%
2008-04-23 0 3.810 3.810 3.820 3.580 3.850 3,248,000 12,107,180 3.7276 2.731 2.731 2.738 2.566 2.759 4,531,692 2.6717 5.83%
2008-04-22 0 3.600 3.580 3.600 3.480 3.600 1,092,000 3,872,600 3.5463 2.580 2.566 2.580 2.494 2.580 1,523,586 2.5418 1.41%
2008-04-21 0 3.550 3.530 3.540 3.510 3.590 1,042,000 3,692,860 3.5440 2.544 2.530 2.537 2.516 2.573 1,453,825 2.5401 1.43%
2008-04-18 0 3.500 3.450 3.500 3.410 3.570 872,000 3,025,340 3.4694 2.509 2.473 2.509 2.444 2.559 1,216,637 2.4866 -1.96%
2008-04-17 0 3.570 3.560 3.580 3.550 3.640 896,000 3,204,940 3.5769 2.559 2.552 2.566 2.544 2.609 1,250,122 2.5637 2.59%
2008-04-16 0 3.480 3.480 3.520 3.440 3.580 786,000 2,756,980 3.5076 2.494 2.494 2.523 2.466 2.566 1,096,647 2.5140 0.29%
2008-04-15 0 3.470 3.470 3.480 3.430 3.500 1,220,000 4,220,220 3.4592 2.487 2.487 2.494 2.458 2.509 1,702,175 2.4793 -0.86%
2008-04-14 0 3.500 3.500 3.530 3.450 3.550 1,358,000 4,741,360 3.4914 2.509 2.509 2.530 2.473 2.544 1,894,716 2.5024 -4.11%
2008-04-11 0 3.650 3.650 3.690 3.580 3.650 1,056,000 3,816,740 3.6143 2.616 2.616 2.645 2.566 2.616 1,473,358 2.5905 -1.08%
2008-04-10 0 3.690 3.670 3.690 3.630 3.710 1,030,000 3,774,900 3.6650 2.645 2.630 2.645 2.602 2.659 1,437,082 2.6268 3.65%
2008-04-09 0 3.560 3.550 3.560 3.560 3.800 1,712,000 6,215,380 3.6305 2.552 2.544 2.552 2.552 2.724 2,388,626 2.6021 -6.07%
2008-04-08 0 3.790 3.790 3.800 3.750 3.930 4,684,000 17,988,980 3.8405 2.716 2.716 2.724 2.688 2.817 6,535,236 2.7526 0.26%
2008-04-07 0 3.780 3.770 3.790 3.610 3.830 5,358,846 20,146,339 3.7595 2.709 2.702 2.716 2.587 2.745 7,476,798 2.6945 6.48%
2008-04-03 0 3.550 3.550 3.570 3.340 3.600 4,972,000 17,217,460 3.4629 2.544 2.544 2.559 2.394 2.580 6,937,061 2.4820 6.29%
2008-04-02 0 3.340 3.330 3.340 3.330 3.480 3,770,000 12,675,800 3.3623 2.394 2.387 2.394 2.387 2.494 5,260,000 2.4098 0.30%
2008-04-01 0 3.330 3.330 3.360 3.290 3.570 3,442,846 11,715,851 3.4030 2.387 2.387 2.408 2.358 2.559 4,803,546 2.4390 -5.13%
2008-03-31 0 3.510 3.510 3.520 3.490 3.600 1,420,000 5,017,000 3.5331 2.516 2.516 2.523 2.501 2.580 1,981,220 2.5323 -5.39%
2008-03-28 0 3.710 3.710 3.720 3.560 3.730 1,890,000 6,921,700 3.6623 2.659 2.659 2.666 2.552 2.673 2,636,976 2.6249 3.06%
2008-03-27 0 3.600 3.600 3.620 3.500 3.660 1,206,000 4,324,820 3.5861 2.580 2.580 2.595 2.509 2.623 1,682,642 2.5703 -0.55%
2008-03-26 0 3.620 3.620 3.660 3.540 3.740 2,022,000 7,412,440 3.6659 2.595 2.595 2.623 2.537 2.681 2,821,146 2.6275 2.55%
2008-03-25 0 3.530 3.530 3.540 3.380 3.540 1,842,000 6,321,820 3.4320 2.530 2.530 2.537 2.423 2.537 2,570,005 2.4598 4.44%
2008-03-20 0 3.380 3.340 3.380 3.200 3.480 3,108,000 10,318,520 3.3200 2.423 2.394 2.423 2.294 2.494 4,336,360 2.3795 -6.63%
2008-03-19 0 3.620 3.620 3.640 3.600 3.880 2,216,000 8,132,260 3.6698 2.595 2.595 2.609 2.580 2.781 3,091,819 2.6303 3.72%
2008-03-18 0 3.490 3.440 3.600 3.400 4.120 3,696,000 13,454,880 3.6404 2.501 2.466 2.580 2.437 2.953 5,156,753 2.6092 -14.46%
2008-03-17 0 4.080 4.040 4.050 4.010 4.500 2,136,000 8,929,000 4.1802 2.924 2.896 2.903 2.874 3.225 2,980,201 2.9961 -8.93%
2008-03-14 0 4.480 4.410 4.480 4.400 4.640 1,382,000 6,197,680 4.4846 3.211 3.161 3.211 3.154 3.326 1,928,201 3.2142 0.90%
2008-03-13 0 4.440 4.430 4.440 4.400 4.700 1,104,000 4,996,240 4.5256 3.182 3.175 3.182 3.154 3.369 1,540,329 3.2436 -3.48%
2008-03-12 0 4.600 4.560 4.600 4.550 4.900 1,388,000 6,471,180 4.6622 3.297 3.268 3.297 3.261 3.512 1,936,573 3.3416 1.10%
2008-03-11 0 4.550 4.550 4.560 4.340 4.700 1,350,000 6,106,320 4.5232 3.261 3.261 3.268 3.111 3.369 1,883,554 3.2419 -2.78%
2008-03-10 0 4.680 4.670 4.700 4.600 4.700 1,318,000 6,126,600 4.6484 3.354 3.347 3.369 3.297 3.369 1,838,907 3.3317 -4.29%
2008-03-07 0 4.890 4.890 4.900 4.770 5.050 1,453,000 7,089,180 4.8790 3.505 3.505 3.512 3.419 3.619 2,027,262 3.4969 -2.40%
2008-03-06 0 5.010 5.000 5.050 4.970 5.150 2,058,000 10,448,400 5.0770 3.591 3.584 3.619 3.562 3.691 2,871,374 3.6388 3.73%
2008-03-05 0 4.830 4.800 4.830 4.800 5.040 1,612,000 7,906,320 4.9047 3.462 3.440 3.462 3.440 3.612 2,249,103 3.5153 -4.92%
2008-03-04 0 5.080 5.060 5.080 5.030 5.420 2,408,000 12,510,500 5.1954 3.641 3.627 3.641 3.605 3.885 3,359,703 3.7237 -2.87%
2008-03-03 0 5.230 5.230 5.250 5.200 5.500 5,274,000 28,237,720 5.3541 3.748 3.748 3.763 3.727 3.942 7,358,419 3.8375 -1.88%
2008-02-29 0 5.330 5.380 5.390 5.000 5.480 11,022,000 58,168,060 5.2775 3.820 3.856 3.863 3.584 3.928 15,378,174 3.7825 7.24%
2008-02-28 0 4.970 4.970 4.990 4.700 5.100 5,835,000 28,640,920 4.9085 3.562 3.562 3.576 3.369 3.655 8,141,140 3.5180 6.88%
2008-02-27 0 4.650 4.620 4.650 4.550 4.760 1,666,000 7,741,960 4.6470 3.333 3.311 3.333 3.261 3.412 2,324,445 3.3307 4.03%
2008-02-26 0 4.470 4.420 4.470 4.400 4.580 600,000 2,680,760 4.4679 3.204 3.168 3.204 3.154 3.283 837,135 3.2023 -1.11%
2008-02-25 0 4.520 4.510 4.520 4.440 4.680 1,174,000 5,325,780 4.5364 3.240 3.232 3.240 3.182 3.354 1,637,995 3.2514 -2.16%
2008-02-22 0 4.620 4.600 4.620 4.530 4.800 1,646,000 7,683,260 4.6678 3.311 3.297 3.311 3.247 3.440 2,296,541 3.3456 -2.53%
2008-02-21 0 4.740 4.720 4.740 4.710 4.950 2,030,000 9,768,180 4.8119 3.397 3.383 3.397 3.376 3.548 2,832,308 3.4488 1.50%
2008-02-20 0 4.670 4.650 4.670 4.580 4.740 4,010,000 18,744,200 4.6744 3.347 3.333 3.347 3.283 3.397 5,594,854 3.3503 3.55%
2008-02-19 0 4.510 4.510 4.550 4.410 4.570 1,496,000 6,740,600 4.5057 3.232 3.232 3.261 3.161 3.275 2,087,257 3.2294 0.22%
2008-02-18 0 4.500 4.480 4.500 4.450 4.530 708,000 3,179,340 4.4906 3.225 3.211 3.225 3.189 3.247 987,820 3.2185 0.00%
2008-02-15 0 4.500 4.490 4.500 4.410 4.520 780,000 3,486,460 4.4698 3.225 3.218 3.225 3.161 3.240 1,088,276 3.2037 0.22%
2008-02-14 0 4.490 4.450 4.490 4.430 4.490 798,000 3,566,880 4.4698 3.218 3.189 3.218 3.175 3.218 1,113,390 3.2036 1.58%
2008-02-13 0 4.420 4.410 4.420 4.360 4.500 778,000 3,443,080 4.4256 3.168 3.161 3.168 3.125 3.225 1,085,485 3.1719 -0.23%
2008-02-12 0 4.430 4.390 4.430 4.360 4.460 758,000 3,344,060 4.4117 3.175 3.146 3.175 3.125 3.197 1,057,581 3.1620 1.61%
2008-02-11 0 4.360 4.350 4.360 4.260 4.400 564,000 2,450,510 4.3449 3.125 3.118 3.125 3.053 3.154 786,907 3.1141 2.83%
2008-02-06 0 4.240 4.240 4.260 4.150 4.340 1,126,000 4,747,280 4.2161 3.039 3.039 3.053 2.974 3.111 1,571,024 3.0218 -4.50%
2008-02-05 0 4.440 4.430 4.450 4.350 4.550 1,672,000 7,398,360 4.4249 3.182 3.175 3.189 3.118 3.261 2,332,817 3.1714 -2.20%
2008-02-04 0 4.540 4.550 4.560 4.450 4.700 2,054,000 9,366,300 4.5600 3.254 3.261 3.268 3.189 3.369 2,865,793 3.2683 0.89%
2008-02-01 0 4.500 4.400 4.500 4.200 4.550 2,544,000 11,201,220 4.4030 3.225 3.154 3.225 3.010 3.261 3,549,453 3.1558 5.88%
2008-01-31 0 4.250 4.250 4.260 4.110 4.590 1,994,000 8,349,760 4.1874 3.046 3.046 3.053 2.946 3.290 2,782,079 3.0013 -3.41%
2008-01-30 0 4.400 4.380 4.400 4.350 4.660 1,128,000 5,013,740 4.4448 3.154 3.139 3.154 3.118 3.340 1,573,814 3.1857 -3.93%
2008-01-29 0 4.580 4.600 4.650 4.550 4.750 1,868,000 8,668,320 4.6404 3.283 3.297 3.333 3.261 3.404 2,606,281 3.3259 1.10%
2008-01-28 0 4.530 4.460 4.530 4.310 4.600 1,492,000 6,640,680 4.4509 3.247 3.197 3.247 3.089 3.297 2,081,676 3.1901 -1.74%
2008-01-25 0 4.610 4.580 4.600 4.450 4.720 2,315,000 10,601,010 4.5793 3.304 3.283 3.297 3.189 3.383 3,229,947 3.2821 6.22%
2008-01-24 0 4.340 4.340 4.350 4.250 4.540 3,174,000 14,033,880 4.4215 3.111 3.111 3.118 3.046 3.254 4,428,445 3.1690 -0.23%
2008-01-23 0 4.350 4.340 4.350 4.060 4.680 4,146,349 17,921,393 4.3222 3.118 3.111 3.118 2.910 3.354 5,785,091 3.0979 5.07%
2008-01-22 0 4.140 4.140 4.150 4.000 4.680 4,077,000 17,018,070 4.1742 2.967 2.967 2.974 2.867 3.354 5,688,334 2.9917 -16.19%
2008-01-21 0 4.940 4.930 4.940 4.920 5.190 1,838,000 9,190,160 5.0001 3.541 3.533 3.541 3.526 3.720 2,564,424 3.5837 -5.00%
2008-01-18 0 5.200 5.170 5.220 4.850 5.330 3,886,000 19,993,740 5.1451 3.727 3.705 3.741 3.476 3.820 5,421,846 3.6876 -1.89%
2008-01-17 0 5.300 5.150 5.380 4.710 5.350 3,044,000 15,132,740 4.9713 3.799 3.691 3.856 3.376 3.835 4,247,066 3.5631 4.95%
2008-01-16 0 5.050 5.040 5.050 4.890 5.520 5,147,500 26,148,315 5.0798 3.619 3.612 3.619 3.505 3.956 7,181,923 3.6409 -11.25%
2008-01-15 0 5.690 5.680 5.700 5.660 6.050 5,620,000 32,665,500 5.8124 4.078 4.071 4.085 4.057 4.336 7,841,167 4.1659 -3.40%
2008-01-14 0 5.890 5.860 5.890 5.680 5.970 3,786,000 22,140,180 5.8479 4.222 4.200 4.222 4.071 4.279 5,282,323 4.1914 2.61%
2008-01-11 0 5.740 5.680 5.700 5.700 6.050 4,629,500 27,198,945 5.8751 4.114 4.071 4.085 4.085 4.336 6,459,196 4.2109 -0.17%
2008-01-10 0 5.750 5.740 5.750 5.650 6.150 5,536,000 32,595,220 5.8879 4.121 4.114 4.121 4.050 4.408 7,723,968 4.2200 -3.04%
2008-01-09 0 5.930 5.920 5.930 5.830 6.200 10,292,000 62,318,250 6.0550 4.250 4.243 4.250 4.179 4.444 14,359,660 4.3398 4.96%
2008-01-08 0 5.650 5.650 5.670 5.460 6.000 5,116,000 29,067,155 5.6816 4.050 4.050 4.064 3.913 4.300 7,137,973 4.0722 -4.72%
2008-01-07 0 5.930 5.930 5.950 5.600 6.450 11,445,000 68,397,060 5.9762 4.250 4.250 4.265 4.014 4.623 15,968,354 4.2833 -0.84%
2008-01-04 0 5.980 5.990 6.000 5.190 6.000 18,898,000 106,662,770 5.6441 4.286 4.293 4.300 3.720 4.300 26,366,969 4.0453 20.08%
2008-01-03 0 4.980 4.980 5.000 4.600 5.100 4,564,000 22,407,240 4.9096 3.569 3.569 3.584 3.297 3.655 6,367,809 3.5188 8.73%
2008-01-02 0 4.580 4.500 4.550 4.550 4.900 2,210,000 10,552,300 4.7748 3.283 3.225 3.261 3.261 3.512 3,083,448 3.4222 -4.78%
2007-12-31 0 4.810 4.780 4.820 4.700 4.850 1,126,000 5,395,940 4.7921 3.447 3.426 3.455 3.369 3.476 1,571,024 3.4347 3.00%
2007-12-28 0 4.670 4.650 4.700 4.620 4.800 1,608,000 7,551,360 4.6961 3.347 3.333 3.369 3.311 3.440 2,243,522 3.3659 -2.71%
2007-12-27 0 4.800 4.800 4.810 4.450 4.840 3,570,000 16,678,240 4.6718 3.440 3.440 3.447 3.189 3.469 4,980,955 3.3484 8.11%
2007-12-24 0 4.440 4.440 4.460 4.250 4.460 1,567,000 6,871,380 4.3851 3.182 3.182 3.197 3.046 3.197 2,186,318 3.1429 6.47%
2007-12-21 0 4.170 4.170 4.270 4.110 4.290 1,486,000 6,241,960 4.2005 2.989 2.989 3.060 2.946 3.075 2,073,305 3.0106 -1.42%
2007-12-20 0 4.230 4.210 4.240 4.100 4.280 916,000 3,832,180 4.1836 3.032 3.017 3.039 2.939 3.068 1,278,026 2.9985 1.93%
2007-12-19 0 4.150 4.110 4.150 4.040 4.310 2,588,000 10,804,980 4.1750 2.974 2.946 2.974 2.896 3.089 3,610,843 2.9924 -1.19%
2007-12-18 0 4.200 4.180 4.200 3.900 4.250 1,410,834 5,815,223 4.1218 3.010 2.996 3.010 2.795 3.046 1,968,431 2.9542 -1.87%
2007-12-17 0 4.280 4.250 4.280 4.130 4.570 3,400,000 14,552,920 4.2803 3.068 3.046 3.068 2.960 3.275 4,743,766 3.0678 -6.55%
2007-12-14 0 4.580 4.570 4.590 4.540 4.750 1,332,000 6,129,640 4.6018 3.283 3.275 3.290 3.254 3.404 1,858,440 3.2983 -2.55%
2007-12-13 0 4.700 4.700 4.750 4.680 4.980 978,000 4,649,140 4.7537 3.369 3.369 3.404 3.354 3.569 1,364,530 3.4071 -2.89%
2007-12-12 0 4.840 4.820 4.850 4.720 4.850 903,022 4,331,335 4.7965 3.469 3.455 3.476 3.383 3.476 1,259,919 3.4378 -2.42%
2007-12-11 0 4.960 4.960 4.990 4.780 4.990 2,001,000 9,744,680 4.8699 3.555 3.555 3.576 3.426 3.576 2,791,846 3.4904 3.77%
2007-12-10 0 4.780 4.770 4.780 4.760 4.900 1,429,380 6,879,579 4.8130 3.426 3.419 3.426 3.412 3.512 1,994,307 3.4496 -2.25%
2007-12-07 0 4.890 4.890 4.900 4.880 5.050 2,064,000 10,243,080 4.9627 3.505 3.505 3.512 3.498 3.619 2,879,745 3.5569 -2.20%
2007-12-06 0 5.000 5.000 5.010 4.980 5.100 1,593,000 8,000,950 5.0226 3.584 3.584 3.591 3.569 3.655 2,222,594 3.5998 -0.60%
2007-12-05 0 5.030 5.030 5.050 4.940 5.100 2,542,000 12,718,040 5.0032 3.605 3.605 3.619 3.541 3.655 3,546,663 3.5859 1.41%
2007-12-04 0 4.960 4.960 4.970 4.930 5.120 2,152,000 10,800,180 5.0187 3.555 3.555 3.562 3.533 3.670 3,002,525 3.5970 0.00%
2007-12-03 0 4.960 4.980 4.990 4.680 5.000 4,007,000 19,592,740 4.8896 3.555 3.569 3.576 3.354 3.584 5,590,668 3.5045 5.98%
2007-11-30 0 4.680 4.690 4.700 4.650 4.800 1,270,000 5,999,000 4.7236 3.354 3.361 3.369 3.333 3.440 1,771,936 3.3856 -1.06%
2007-11-29 0 4.730 4.710 4.730 4.620 4.760 2,220,000 10,430,560 4.6985 3.390 3.376 3.390 3.311 3.412 3,097,400 3.3675 2.38%
2007-11-28 0 4.620 4.600 4.620 4.560 4.720 1,627,000 7,523,960 4.6244 3.311 3.297 3.311 3.268 3.383 2,270,032 3.3145 -0.65%
2007-11-27 0 4.650 4.630 4.650 4.500 4.680 928,000 4,266,800 4.5978 3.333 3.318 3.333 3.225 3.354 1,294,769 3.2954 -0.64%
2007-11-26 0 4.680 4.680 4.700 4.500 4.790 2,608,000 12,141,500 4.6555 3.354 3.354 3.369 3.225 3.433 3,638,748 3.3367 7.34%
2007-11-23 0 4.360 4.350 4.380 4.350 4.830 3,500,000 15,793,900 4.5125 3.125 3.118 3.139 3.118 3.462 4,883,289 3.2343 -6.84%
2007-11-22 0 4.680 4.680 4.690 4.640 4.940 2,480,000 11,840,360 4.7743 3.354 3.354 3.361 3.326 3.541 3,460,159 3.4219 -3.51%
2007-11-21 0 4.850 4.850 4.870 4.840 5.100 1,892,000 9,370,400 4.9526 3.476 3.476 3.490 3.469 3.655 2,639,766 3.5497 -2.81%
2007-11-20 0 4.990 4.980 4.990 4.860 5.090 2,166,000 10,668,740 4.9255 3.576 3.569 3.576 3.483 3.648 3,022,058 3.5303 -2.54%
2007-11-19 0 5.120 5.110 5.130 5.000 5.200 1,720,000 8,797,880 5.1150 3.670 3.662 3.677 3.584 3.727 2,399,788 3.6661 0.00%
2007-11-16 0 5.120 5.150 5.160 4.950 5.180 3,696,000 18,671,060 5.0517 3.670 3.691 3.698 3.548 3.713 5,156,753 3.6207 0.20%
2007-11-15 0 5.110 5.110 5.120 5.080 5.290 1,872,000 9,695,780 5.1794 3.662 3.662 3.670 3.641 3.792 2,611,862 3.7122 -1.73%
2007-11-14 0 5.200 5.190 5.220 5.150 5.320 3,310,000 17,266,240 5.2164 3.727 3.720 3.741 3.691 3.813 4,618,196 3.7387 2.77%
2007-11-13 0 5.060 5.010 5.070 4.800 5.160 4,312,000 21,513,330 4.9892 3.627 3.591 3.634 3.440 3.698 6,016,212 3.5759 -1.94%
2007-11-12 0 5.160 5.140 5.180 5.050 5.400 3,885,000 19,951,240 5.1355 3.698 3.684 3.713 3.619 3.870 5,420,451 3.6807 -6.52%
2007-11-09 0 5.520 5.500 5.510 5.490 5.850 3,314,000 18,618,720 5.6182 3.956 3.942 3.949 3.935 4.193 4,623,777 4.0267 -5.15%
2007-11-08 0 5.820 5.800 5.830 5.470 5.930 7,194,000 41,632,740 5.7871 4.171 4.157 4.179 3.921 4.250 10,037,251 4.1478 3.56%
2007-11-07 0 5.620 5.620 5.660 5.420 5.710 7,600,000 42,367,190 5.5746 4.028 4.028 4.057 3.885 4.093 10,603,713 3.9955 7.05%
2007-11-06 0 5.250 5.250 5.290 5.100 5.380 7,900,600 41,493,330 5.2519 3.763 3.763 3.792 3.655 3.856 11,023,118 3.7642 -2.42%
2007-11-05 0 5.380 5.390 5.400 5.280 6.010 6,350,000 35,069,220 5.5227 3.856 3.863 3.870 3.784 4.308 8,859,681 3.9583 -9.58%
2007-11-02 0 5.950 5.950 5.970 5.880 6.150 4,058,000 24,220,360 5.9685 4.265 4.265 4.279 4.214 4.408 5,661,825 4.2778 -4.03%
2007-11-01 0 6.200 6.180 6.210 6.140 6.500 4,647,400 28,924,164 6.2237 4.444 4.429 4.451 4.401 4.659 6,484,170 4.4607 -1.27%
2007-10-31 0 6.280 6.270 6.280 6.220 6.360 3,450,000 21,711,440 6.2932 4.501 4.494 4.501 4.458 4.558 4,813,528 4.5105 -2.33%
2007-10-30 0 6.430 6.420 6.430 6.330 6.540 4,060,000 25,957,280 6.3934 4.609 4.601 4.609 4.537 4.687 5,664,615 4.5824 -0.92%
2007-10-29 0 6.490 6.490 6.500 6.350 6.730 5,338,000 34,733,180 6.5068 4.652 4.652 4.659 4.551 4.824 7,447,713 4.6636 1.41%
2007-10-26 0 6.400 6.360 6.400 6.300 6.500 4,841,000 30,877,200 6.3783 4.587 4.558 4.587 4.515 4.659 6,754,286 4.5715 2.89%
2007-10-25 0 6.220 6.210 6.230 6.170 6.560 4,280,000 26,833,880 6.2696 4.458 4.451 4.465 4.422 4.702 5,971,565 4.4936 -4.16%
2007-10-24 0 6.490 6.470 6.490 6.400 6.690 3,349,000 21,888,290 6.5358 4.652 4.637 4.652 4.587 4.795 4,672,610 4.6844 -1.22%
2007-10-23 0 6.570 6.560 6.570 6.400 6.710 6,486,000 42,311,200 6.5235 4.709 4.702 4.709 4.587 4.809 9,049,432 4.6756 0.15%
2007-10-22 0 6.560 6.550 6.560 6.510 6.780 6,246,000 41,601,400 6.6605 4.702 4.695 4.702 4.666 4.859 8,714,578 4.7738 -5.88%
2007-10-18 0 6.970 6.960 6.970 6.500 7.150 4,768,000 32,967,100 6.9142 4.996 4.988 4.996 4.659 5.125 6,652,435 4.9556 0.72%
2007-10-17 0 6.920 6.910 6.920 6.850 7.090 4,363,000 30,342,200 6.9544 4.960 4.953 4.960 4.910 5.082 6,087,368 4.9845 -1.14%
2007-10-16 0 7.000 6.990 7.000 6.950 7.470 13,591,000 97,966,440 7.2082 5.017 5.010 5.017 4.981 5.354 18,962,508 5.1663 -3.18%
2007-10-15 0 7.230 7.230 7.250 6.800 7.350 16,505,000 117,550,840 7.1221 5.182 5.182 5.196 4.874 5.268 23,028,195 5.1046 4.33%
2007-10-12 0 6.930 6.930 6.950 6.750 7.180 10,856,000 74,977,960 6.9066 4.967 4.967 4.981 4.838 5.146 15,146,567 4.9502 -1.00%
2007-10-11 0 7.000 6.930 6.990 6.700 7.170 10,301,157 71,526,247 6.9435 5.017 4.967 5.010 4.802 5.139 14,372,436 4.9766 -0.43%
2007-10-10 0 7.030 7.090 7.100 6.910 7.220 3,764,000 26,455,460 7.0285 5.039 5.082 5.089 4.953 5.175 5,251,628 5.0376 -1.26%
2007-10-09 0 7.120 7.120 7.130 6.850 7.170 4,555,000 32,152,000 7.0586 5.103 5.103 5.110 4.910 5.139 6,355,252 5.0591 0.42%
2007-10-08 0 7.090 7.120 7.130 6.920 7.450 7,563,000 54,309,370 7.1809 5.082 5.103 5.110 4.960 5.340 10,552,089 5.1468 -1.53%
2007-10-05 0 7.200 7.180 7.200 7.000 7.200 8,858,000 63,204,570 7.1353 5.160 5.146 5.160 5.017 5.160 12,358,906 5.1141 7.46%
2007-10-04 0 6.700 6.660 6.700 6.600 6.920 4,754,000 31,998,080 6.7308 4.802 4.773 4.802 4.730 4.960 6,632,901 4.8241 -3.46%
2007-10-03 0 6.940 6.930 6.940 6.900 7.400 10,395,000 74,478,560 7.1648 4.974 4.967 4.974 4.945 5.304 14,503,368 5.1353 -7.47%
2007-10-02 0 7.500 7.490 7.500 7.350 8.700 15,622,000 120,013,520 7.6823 5.375 5.368 5.375 5.268 6.236 21,796,211 5.5062 3.88%
2007-09-28 0 7.220 7.210 7.220 7.000 7.350 12,595,843 90,993,259 7.2241 5.175 5.168 5.175 5.017 5.268 17,574,040 5.1777 4.03%
2007-09-27 0 6.940 6.930 6.940 6.600 6.990 11,571,000 78,285,120 6.7656 4.974 4.967 4.974 4.730 5.010 16,144,153 4.8491 3.27%
2007-09-25 0 6.720 6.720 6.740 6.550 7.090 15,495,000 105,456,630 6.8058 4.816 4.816 4.831 4.695 5.082 21,619,017 4.8780 -5.49%
2007-09-24 0 7.110 7.100 7.120 6.700 8.000 36,211,000 274,302,470 7.5751 5.096 5.089 5.103 4.802 5.734 50,522,506 5.4293 -1.93%
2007-09-21 0 7.250 7.250 7.280 6.460 7.560 54,656,600 393,325,934 7.1963 5.196 5.196 5.218 4.630 5.418 76,258,275 5.1578 15.08%
2007-09-20 0 6.300 6.300 6.310 5.800 6.340 23,444,600 143,747,188 6.1314 4.515 4.515 4.523 4.157 4.544 32,710,501 4.3945 8.62%
2007-09-19 0 5.800 5.760 5.800 5.660 5.960 11,291,400 65,758,890 5.8238 4.157 4.128 4.157 4.057 4.272 15,754,048 4.1741 2.84%
2007-09-18 0 5.640 5.620 5.640 5.450 5.750 10,214,000 57,196,150 5.5998 4.042 4.028 4.042 3.906 4.121 14,250,832 4.0135 3.49%
2007-09-17 0 5.450 5.440 5.450 5.200 5.590 8,442,000 45,882,260 5.4350 3.906 3.899 3.906 3.727 4.007 11,778,493 3.8954 4.61%
2007-09-14 0 5.210 5.210 5.230 5.170 5.500 7,584,000 39,857,560 5.2555 3.734 3.734 3.748 3.705 3.942 10,581,389 3.7668 -3.87%
2007-09-13 0 5.420 5.420 5.450 5.330 5.700 5,846,000 32,110,300 5.4927 3.885 3.885 3.906 3.820 4.085 8,156,488 3.9368 -4.91%
2007-09-12 0 5.700 5.700 5.730 5.660 6.140 9,428,000 56,334,130 5.9752 4.085 4.085 4.107 4.057 4.401 13,154,185 4.2826 -2.40%
2007-09-11 0 5.840 5.850 5.860 5.500 5.920 15,095,000 86,729,060 5.7455 4.186 4.193 4.200 3.942 4.243 21,060,927 4.1180 6.96%
2007-09-10 0 5.460 5.450 5.460 5.020 5.970 19,038,000 103,278,940 5.4249 3.913 3.906 3.913 3.598 4.279 26,562,301 3.8882 -11.51%
2007-09-07 1 6.170 6.160 6.170 5.710 6.300 15,123,000 92,341,720 6.1060 4.422 4.415 4.422 4.093 4.515 21,099,993 4.3764 10.18%
2007-09-06 0 5.600 5.600 5.610 5.210 5.630 4,234,000 23,418,460 5.5310 4.014 4.014 4.021 3.734 4.035 5,907,384 3.9643 3.70%
2007-09-05 0 5.400 5.400 5.420 5.400 5.600 3,718,000 20,586,000 5.5368 3.870 3.870 3.885 3.870 4.014 5,187,448 3.9684 -1.10%
2007-09-04 0 5.460 5.430 5.480 5.390 5.690 2,866,000 15,835,360 5.5252 3.913 3.892 3.928 3.863 4.078 3,998,716 3.9601 1.49%
2007-09-03 0 5.380 5.340 5.380 5.180 5.420 2,663,000 14,197,290 5.3313 3.856 3.827 3.856 3.713 3.885 3,715,485 3.8211 3.86%
2007-08-31 0 5.180 5.180 5.190 5.140 5.350 2,281,000 11,886,660 5.2112 3.713 3.713 3.720 3.684 3.835 3,182,509 3.7350 -0.77%
2007-08-30 0 5.220 5.230 5.250 5.190 5.500 2,244,000 12,013,400 5.3536 3.741 3.748 3.763 3.720 3.942 3,130,886 3.8371 0.00%
2007-08-29 0 5.220 5.220 5.240 5.060 5.290 3,494,000 17,991,880 5.1494 3.741 3.741 3.756 3.627 3.792 4,874,917 3.6907 -5.61%
2007-08-28 0 5.530 5.500 5.540 5.210 5.690 8,874,000 49,076,460 5.5304 3.964 3.942 3.971 3.734 4.078 12,381,230 3.9638 4.34%
2007-08-27 0 5.300 5.280 5.350 4.780 5.500 6,385,000 32,760,980 5.1309 3.799 3.784 3.835 3.426 3.942 8,908,514 3.6775 13.98%
2007-08-24 0 4.650 4.650 4.690 4.370 4.700 2,804,000 12,732,400 4.5408 3.333 3.333 3.361 3.132 3.369 3,912,212 3.2545 3.33%
2007-08-23 0 4.500 4.500 4.510 4.490 4.600 1,859,000 8,421,170 4.5299 3.225 3.225 3.232 3.218 3.297 2,593,724 3.2467 2.51%
2007-08-22 0 4.390 4.350 4.400 4.150 4.430 1,498,000 6,432,160 4.2938 3.146 3.118 3.154 2.974 3.175 2,090,048 3.0775 4.28%
2007-08-21 0 4.210 4.180 4.200 4.180 4.510 1,990,000 8,670,640 4.3571 3.017 2.996 3.010 2.996 3.232 2,776,498 3.1229 -1.41%
2007-08-20 0 4.270 4.140 4.270 3.870 4.300 6,054,000 23,956,160 3.9571 3.060 2.967 3.060 2.774 3.082 8,446,694 2.8362 14.17%
2007-08-17 0 3.740 3.740 3.750 3.460 4.000 4,386,000 16,129,590 3.6775 2.681 2.681 2.688 2.480 2.867 6,119,458 2.6358 -7.20%
2007-08-16 0 4.030 4.030 4.040 4.000 4.500 4,706,000 19,382,580 4.1187 2.888 2.888 2.896 2.867 3.225 6,565,931 2.9520 -11.04%
2007-08-15 0 4.530 4.530 4.540 4.510 4.710 2,870,000 13,100,360 4.5646 3.247 3.247 3.254 3.232 3.376 4,004,297 3.2716 -3.62%
2007-08-14 0 4.700 4.700 4.710 4.690 4.800 2,968,000 13,975,620 4.7088 3.369 3.369 3.376 3.361 3.440 4,141,029 3.3749 -1.88%
2007-08-13 0 4.790 4.780 4.790 4.700 4.790 1,466,000 6,949,400 4.7404 3.433 3.426 3.433 3.369 3.433 2,045,400 3.3976 2.13%
2007-08-10 0 4.690 4.630 4.700 4.590 4.900 3,332,000 15,829,920 4.7509 3.361 3.318 3.369 3.290 3.512 4,648,891 3.4051 -7.86%
2007-08-09 0 5.090 5.090 5.100 5.090 5.260 2,594,000 13,452,280 5.1859 3.648 3.648 3.655 3.648 3.770 3,619,215 3.7169 -0.59%
2007-08-08 0 5.120 5.110 5.120 4.860 5.140 2,384,000 11,868,300 4.9783 3.670 3.662 3.670 3.483 3.684 3,326,217 3.5681 5.13%
2007-08-07 0 4.870 4.880 4.900 4.820 5.180 2,978,000 14,855,660 4.9885 3.490 3.498 3.512 3.455 3.713 4,154,981 3.5754 -4.88%
2007-08-06 0 5.120 5.100 5.120 5.100 5.360 3,850,000 19,876,700 5.1628 3.670 3.655 3.670 3.655 3.842 5,371,618 3.7003 -5.54%
2007-08-03 0 5.420 5.400 5.420 5.340 5.560 2,948,000 15,984,380 5.4221 3.885 3.870 3.885 3.827 3.985 4,113,124 3.8862 -1.09%
2007-08-02 0 5.480 5.470 5.480 5.380 5.600 2,763,000 15,127,240 5.4749 3.928 3.921 3.928 3.856 4.014 3,855,008 3.9240 -0.36%
2007-08-01 0 5.500 5.500 5.510 5.440 5.700 3,868,000 21,453,980 5.5465 3.942 3.942 3.949 3.899 4.085 5,396,732 3.9754 -2.83%
2007-07-31 0 5.660 5.660 5.690 5.590 5.800 6,524,000 36,931,760 5.6609 4.057 4.057 4.078 4.007 4.157 9,102,450 4.0573 -0.35%
2007-07-30 0 5.680 5.670 5.680 5.510 5.690 6,368,000 35,332,300 5.5484 4.071 4.064 4.071 3.949 4.078 8,884,795 3.9767 -0.18%
2007-07-27 0 5.690 5.690 5.700 5.670 5.800 6,322,000 36,260,500 5.7356 4.078 4.078 4.085 4.064 4.157 8,820,615 4.1109 -3.56%
2007-07-26 0 5.900 5.900 5.910 5.860 6.120 7,596,000 45,443,600 5.9826 4.229 4.229 4.236 4.200 4.386 10,598,132 4.2879 -2.64%
2007-07-25 0 6.060 6.060 6.070 6.050 6.200 7,987,600 49,020,512 6.1371 4.343 4.343 4.351 4.336 4.444 11,144,502 4.3986 -2.26%
2007-07-24 0 6.200 6.190 6.200 6.160 6.300 5,255,000 32,691,460 6.2210 4.444 4.437 4.444 4.415 4.515 7,331,909 4.4588 0.32%
2007-07-23 0 6.180 6.170 6.180 6.080 6.260 17,558,000 108,858,310 6.1999 4.429 4.422 4.429 4.358 4.487 24,497,367 4.4437 1.64%
2007-07-20 0 6.080 6.060 6.100 6.070 6.130 6,422,000 39,154,080 6.0969 4.358 4.343 4.372 4.351 4.394 8,960,137 4.3698 -0.82%
2007-07-19 0 6.130 6.110 6.130 6.020 6.130 4,456,000 27,141,780 6.0911 4.394 4.379 4.394 4.315 4.394 6,217,124 4.3656 1.49%
2007-07-18 0 6.040 6.030 6.040 6.000 6.110 2,397,000 14,498,900 6.0488 4.329 4.322 4.329 4.300 4.379 3,344,355 4.3353 -1.47%
2007-07-17 0 6.130 6.120 6.140 6.050 6.300 4,544,000 27,851,600 6.1293 4.394 4.386 4.401 4.336 4.515 6,339,904 4.3931 -2.70%
2007-07-16 0 6.300 6.270 6.300 6.250 6.450 2,252,000 14,299,020 6.3495 4.515 4.494 4.515 4.480 4.623 3,142,048 4.5509 -1.56%
2007-07-13 0 6.400 6.390 6.400 6.360 6.450 5,258,000 33,627,000 6.3954 4.587 4.580 4.587 4.558 4.623 7,336,095 4.5838 1.75%
2007-07-12 0 6.290 6.280 6.290 6.260 6.440 7,224,000 45,994,620 6.3669 4.508 4.501 4.508 4.487 4.616 10,079,108 4.5634 0.48%
2007-07-11 0 6.260 6.250 6.260 6.100 6.270 4,824,000 30,013,900 6.2218 4.487 4.480 4.487 4.372 4.494 6,730,567 4.4593 0.48%
2007-07-10 0 6.230 6.220 6.250 6.100 6.250 8,060,000 49,480,896 6.1391 4.465 4.458 4.480 4.372 4.480 11,245,517 4.4001 2.98%
2007-07-09 0 6.050 6.050 6.080 5.990 6.180 14,266,000 85,920,760 6.0228 4.336 4.336 4.358 4.293 4.429 19,904,285 4.3167 0.83%
2007-07-06 0 6.000 5.990 6.000 5.950 6.000 4,922,000 29,480,400 5.9895 4.300 4.293 4.300 4.265 4.300 6,867,299 4.2929 1.01%
2007-07-05 0 5.940 5.950 5.970 5.930 6.060 1,421,000 8,507,990 5.9873 4.257 4.265 4.279 4.250 4.343 1,982,615 4.2913 -1.16%
2007-07-04 0 6.010 6.010 6.020 5.990 6.120 1,282,000 7,731,180 6.0306 4.308 4.308 4.315 4.293 4.386 1,788,679 4.3223 -1.64%
2007-07-03 0 6.110 6.100 6.110 6.050 6.190 1,402,000 8,540,860 6.0919 4.379 4.372 4.379 4.336 4.437 1,956,106 4.3663 1.83%
2007-06-29 0 6.000 6.010 6.020 5.950 6.040 1,270,000 7,609,740 5.9919 4.300 4.308 4.315 4.265 4.329 1,771,936 4.2946 1.18%
2007-06-28 0 5.930 5.930 5.960 5.900 5.990 1,172,000 6,972,700 5.9494 4.250 4.250 4.272 4.229 4.293 1,635,204 4.2641 0.51%
2007-06-27 0 5.900 5.870 5.900 5.840 5.920 1,319,000 7,741,420 5.8692 4.229 4.207 4.229 4.186 4.243 1,840,302 4.2066 -0.34%
2007-06-26 0 5.920 5.920 5.960 5.920 6.050 2,692,000 16,102,540 5.9816 4.243 4.243 4.272 4.243 4.336 3,755,947 4.2872 -2.47%
2007-06-25 0 6.070 6.060 6.070 6.060 6.240 2,758,000 16,920,140 6.1349 4.351 4.343 4.351 4.343 4.472 3,848,032 4.3971 -2.72%
2007-06-22 0 6.240 6.240 6.260 6.180 6.300 5,476,000 34,173,420 6.2406 4.472 4.472 4.487 4.429 4.515 7,640,254 4.4728 -0.79%
2007-06-21 0 6.290 6.270 6.280 6.120 6.290 6,066,000 37,658,880 6.2082 4.508 4.494 4.501 4.386 4.508 8,463,437 4.4496 1.62%
2007-06-20 0 6.190 6.190 6.200 5.900 6.200 12,472,400 76,431,156 6.1280 4.437 4.437 4.444 4.229 4.444 17,401,809 4.3921 7.84%
2007-06-18 0 5.740 5.730 5.740 5.740 5.850 3,118,000 18,060,320 5.7923 4.114 4.107 4.114 4.114 4.193 4,350,313 4.1515 0.35%
2007-06-15 0 5.720 5.720 5.730 5.680 5.800 1,456,000 8,342,600 5.7298 4.100 4.100 4.107 4.071 4.157 2,031,448 4.1067 -0.35%
2007-06-14 0 5.740 5.730 5.750 5.680 5.750 1,497,000 8,561,840 5.7193 4.114 4.107 4.121 4.071 4.121 2,088,652 4.0992 1.77%
2007-06-13 0 5.640 5.640 5.680 5.630 5.740 800,000 4,535,820 5.6698 4.042 4.042 4.071 4.035 4.114 1,116,180 4.0637 -1.57%
2007-06-12 0 5.730 5.720 5.730 5.670 5.830 1,268,000 7,254,980 5.7216 4.107 4.100 4.107 4.064 4.179 1,769,146 4.1008 1.06%
2007-06-11 0 5.670 5.660 5.670 5.600 5.710 2,326,000 13,213,100 5.6806 4.064 4.057 4.064 4.014 4.093 3,245,294 4.0715 0.35%
2007-06-08 0 5.650 5.650 5.660 5.600 5.680 1,738,000 9,806,900 5.6426 4.050 4.050 4.057 4.014 4.071 2,424,902 4.0442 -1.57%
2007-06-07 0 5.740 5.730 5.750 5.440 5.810 1,344,000 7,728,280 5.7502 4.114 4.107 4.121 3.899 4.164 1,875,183 4.1213 -1.71%
2007-06-06 0 5.840 5.810 5.840 5.820 5.900 1,662,000 9,722,880 5.8501 4.186 4.164 4.186 4.171 4.229 2,318,865 4.1929 -0.68%
2007-06-05 0 5.880 5.880 5.910 5.810 5.980 5,106,000 30,107,520 5.8965 4.214 4.214 4.236 4.164 4.286 7,124,021 4.2262 0.17%
2007-06-04 0 5.870 5.860 5.870 5.630 5.880 6,138,000 35,721,660 5.8198 4.207 4.200 4.207 4.035 4.214 8,563,893 4.1712 5.01%
2007-06-01 0 5.590 5.590 5.600 5.450 5.600 2,514,000 13,990,380 5.5650 4.007 4.007 4.014 3.906 4.014 3,507,597 3.9886 2.95%
2007-05-31 0 5.430 5.420 5.430 5.380 5.490 2,454,000 13,289,940 5.4156 3.892 3.885 3.892 3.856 3.935 3,423,883 3.8815 -1.09%
2007-05-30 0 5.490 5.480 5.490 5.460 5.590 2,314,000 12,705,760 5.4908 3.935 3.928 3.935 3.913 4.007 3,228,552 3.9354 -1.79%
2007-05-29 0 5.590 5.580 5.590 5.580 5.700 1,400,000 7,835,500 5.5968 4.007 3.999 4.007 3.999 4.085 1,953,316 4.0114 -0.18%
2007-05-28 0 5.600 5.590 5.600 5.580 5.770 2,516,000 14,205,020 5.6459 4.014 4.007 4.014 3.999 4.136 3,510,387 4.0466 0.36%
2007-05-25 0 5.580 5.590 5.600 5.570 5.750 3,872,000 21,836,320 5.6395 3.999 4.007 4.014 3.992 4.121 5,402,313 4.0420 -2.96%
2007-05-23 0 5.750 5.740 5.750 5.700 5.800 1,922,000 11,014,100 5.7305 4.121 4.114 4.121 4.085 4.157 2,681,623 4.1073 -0.69%
2007-05-22 0 5.790 5.790 5.800 5.770 5.900 2,160,000 12,545,940 5.8083 4.150 4.150 4.157 4.136 4.229 3,013,687 4.1630 -0.86%
2007-05-21 0 5.840 5.840 5.850 5.840 5.930 1,552,000 9,128,280 5.8816 4.186 4.186 4.193 4.186 4.250 2,165,390 4.2155 -0.34%
2007-05-18 0 5.860 5.850 5.860 5.840 5.900 2,224,000 13,044,620 5.8654 4.200 4.193 4.200 4.186 4.229 3,102,981 4.2039 -0.85%
2007-05-17 0 5.910 5.900 5.920 5.880 6.020 3,732,000 22,125,240 5.9285 4.236 4.229 4.243 4.214 4.315 5,206,981 4.2491 -1.34%
2007-05-16 0 5.990 5.980 6.000 5.960 6.010 2,024,000 12,135,420 5.9958 4.293 4.286 4.300 4.272 4.308 2,823,936 4.2973 0.50%
2007-05-15 0 5.960 5.960 5.970 5.950 6.090 3,622,000 21,697,220 5.9904 4.272 4.272 4.279 4.265 4.365 5,053,506 4.2935 -0.67%
2007-05-14 0 6.000 5.990 6.000 5.970 6.120 4,806,000 28,882,380 6.0097 4.300 4.293 4.300 4.279 4.386 6,705,453 4.3073 0.50%
2007-05-11 0 5.970 5.970 5.980 5.900 5.990 1,432,000 8,525,640 5.9537 4.279 4.279 4.286 4.229 4.293 1,997,963 4.2672 0.36%
2007-05-10 0 6.030 6.030 6.050 5.980 6.080 1,704,000 10,238,340 6.0084 4.263 4.263 4.277 4.228 4.299 2,410,108 4.2481 1.01%
2007-05-09 0 5.970 5.960 5.990 5.960 6.000 1,012,000 6,055,000 5.9832 4.221 4.214 4.235 4.214 4.242 1,431,355 4.2303 0.00%
2007-05-08 0 5.970 5.970 6.000 5.960 6.110 1,878,000 11,250,840 5.9909 4.221 4.221 4.242 4.214 4.320 2,656,211 4.2357 -0.17%
2007-05-07 0 5.980 5.980 6.000 5.980 6.120 2,518,000 15,190,540 6.0328 4.228 4.228 4.242 4.228 4.327 3,561,416 4.2653 -1.48%
2007-05-04 0 6.070 6.060 6.070 6.050 6.200 1,532,000 9,362,900 6.1116 4.292 4.285 4.292 4.277 4.384 2,166,835 4.3210 -0.49%
2007-05-03 0 6.100 6.090 6.100 5.870 6.100 1,692,000 10,212,440 6.0357 4.313 4.306 4.313 4.150 4.313 2,393,136 4.2674 3.74%
2007-05-02 0 5.880 5.870 5.880 5.830 5.980 2,429,000 14,285,360 5.8812 4.157 4.150 4.157 4.122 4.228 3,435,536 4.1581 -1.34%
2007-04-30 0 5.960 5.960 5.970 5.940 6.100 3,266,000 19,491,180 5.9679 4.214 4.214 4.221 4.200 4.313 4,619,374 4.2194 -1.49%
2007-04-27 0 6.050 6.050 6.060 6.030 6.160 4,574,000 27,736,100 6.0639 4.277 4.277 4.285 4.263 4.355 6,469,387 4.2873 -1.79%
2007-04-26 0 6.160 6.150 6.160 6.150 6.270 2,213,000 13,670,580 6.1774 4.355 4.348 4.355 4.348 4.433 3,130,029 4.3676 -0.96%
2007-04-25 0 6.220 6.220 6.230 6.160 6.340 2,347,000 14,589,880 6.2164 4.398 4.398 4.405 4.355 4.483 3,319,557 4.3951 0.00%
2007-04-24 0 6.220 6.200 6.230 6.180 6.290 2,280,000 14,164,720 6.2126 4.398 4.384 4.405 4.369 4.447 3,224,793 4.3924 0.32%
2007-04-23 0 6.200 6.190 6.220 6.190 6.320 1,508,000 9,452,540 6.2683 4.384 4.376 4.398 4.376 4.468 2,132,889 4.4318 0.00%
2007-04-20 0 6.200 6.180 6.190 6.140 6.200 1,996,000 12,358,800 6.1918 4.384 4.369 4.376 4.341 4.384 2,823,108 4.3777 0.98%
2007-04-19 0 6.140 6.130 6.140 6.120 6.280 3,880,000 23,989,300 6.1828 4.341 4.334 4.341 4.327 4.440 5,487,806 4.3714 -1.60%
2007-04-18 0 6.240 6.230 6.240 6.210 6.370 4,788,000 30,003,600 6.2664 4.412 4.405 4.412 4.391 4.504 6,772,065 4.4305 -2.04%
2007-04-17 0 6.370 6.370 6.380 6.350 6.550 4,192,000 26,885,480 6.4135 4.504 4.504 4.511 4.490 4.631 5,929,093 4.5345 -1.70%
2007-04-16 0 6.480 6.480 6.490 6.450 6.580 1,970,000 12,793,800 6.4943 4.582 4.582 4.589 4.560 4.652 2,786,334 4.5916 1.25%
2007-04-13 0 6.400 6.400 6.420 6.380 6.460 2,762,000 17,675,960 6.3997 4.525 4.525 4.539 4.511 4.567 3,906,525 4.5247 -1.39%
2007-04-12 0 6.490 6.430 6.490 6.400 6.580 5,046,000 32,606,800 6.4619 4.589 4.546 4.589 4.525 4.652 7,136,976 4.5687 -0.46%
2007-04-11 0 6.520 6.510 6.520 6.490 6.730 3,196,000 21,001,680 6.5712 4.610 4.603 4.610 4.589 4.758 4,520,368 4.6460 -1.51%
2007-04-10 0 6.620 6.600 6.620 6.370 6.620 3,455,000 22,607,240 6.5433 4.680 4.666 4.680 4.504 4.680 4,886,693 4.6263 4.09%
2007-04-04 0 6.360 6.360 6.370 6.350 6.420 2,740,000 17,445,580 6.3670 4.497 4.497 4.504 4.490 4.539 3,875,409 4.5016 -0.47%
2007-04-03 0 6.390 6.390 6.400 6.380 6.500 1,068,000 6,856,240 6.4197 4.518 4.518 4.525 4.511 4.596 1,510,561 4.5389 -0.16%
2007-04-02 0 6.400 6.400 6.420 6.380 6.520 1,418,000 9,110,440 6.4249 4.525 4.525 4.539 4.511 4.610 2,005,595 4.5425 -1.69%
2007-03-30 0 6.510 6.510 6.520 6.410 6.650 1,444,000 9,408,820 6.5158 4.603 4.603 4.610 4.532 4.702 2,042,369 4.6068 -1.36%
2007-03-29 0 6.600 6.580 6.600 6.370 6.630 3,806,000 24,904,760 6.5436 4.666 4.652 4.666 4.504 4.688 5,383,141 4.6264 3.61%
2007-03-28 0 6.370 6.370 6.430 6.320 6.490 2,362,000 15,084,000 6.3861 4.504 4.504 4.546 4.468 4.589 3,340,772 4.5151 -1.24%
2007-03-27 0 6.450 6.440 6.450 6.370 6.580 2,394,000 15,465,510 6.4601 4.560 4.553 4.560 4.504 4.652 3,386,033 4.5674 0.00%
2007-03-26 0 6.450 6.460 6.470 6.450 6.640 2,682,000 17,575,100 6.5530 4.560 4.567 4.574 4.560 4.695 3,793,375 4.6331 -0.46%
2007-03-23 0 6.480 6.470 6.480 6.400 6.480 3,931,000 25,247,460 6.4227 4.582 4.574 4.582 4.525 4.582 5,559,939 4.5410 1.25%
2007-03-22 0 6.400 6.380 6.400 6.350 6.450 3,566,000 22,839,120 6.4047 4.525 4.511 4.525 4.490 4.560 5,043,689 4.5283 0.95%
2007-03-21 0 6.340 6.330 6.380 6.200 6.380 2,462,000 15,516,680 6.3025 4.483 4.475 4.511 4.384 4.511 3,482,211 4.4560 2.59%
2007-03-20 0 6.180 6.160 6.180 6.160 6.380 3,652,000 22,761,460 6.2326 4.369 4.355 4.369 4.355 4.511 5,165,326 4.4066 -2.37%
2007-03-19 0 6.330 6.330 6.350 6.250 6.370 966,000 6,085,420 6.2996 4.475 4.475 4.490 4.419 4.504 1,366,294 4.4540 1.12%
2007-03-16 0 6.260 6.260 6.270 6.230 6.310 1,442,000 9,041,640 6.2702 4.426 4.426 4.433 4.405 4.461 2,039,540 4.4332 0.48%
2007-03-15 0 6.230 6.210 6.240 6.190 6.490 3,688,000 23,230,460 6.2989 4.405 4.391 4.412 4.376 4.589 5,216,244 4.4535 -0.95%
2007-03-14 0 6.290 6.290 6.300 6.080 6.350 3,042,000 19,029,300 6.2555 4.447 4.447 4.454 4.299 4.490 4,302,553 4.4228 -3.82%
2007-03-13 0 6.540 6.530 6.540 6.520 6.760 4,714,000 31,006,380 6.5775 4.624 4.617 4.624 4.610 4.779 6,667,401 4.6504 -2.39%
2007-03-12 0 6.700 6.700 6.710 6.510 6.900 3,438,000 23,188,140 6.7447 4.737 4.737 4.744 4.603 4.878 4,862,648 4.7686 -1.47%
2007-03-09 0 6.800 6.780 6.800 6.750 6.930 2,370,000 16,194,060 6.8329 4.808 4.794 4.808 4.772 4.900 3,352,087 4.8310 0.89%
2007-03-08 0 6.740 6.730 6.740 6.600 6.780 3,776,000 25,289,640 6.6975 4.765 4.758 4.765 4.666 4.794 5,340,710 4.7353 1.20%
2007-03-07 0 6.660 6.650 6.660 6.600 6.800 2,415,000 16,169,599 6.6955 4.709 4.702 4.709 4.666 4.808 3,415,735 4.7339 1.37%
2007-03-06 0 6.570 6.550 6.560 6.410 6.600 4,458,000 28,965,300 6.4974 4.645 4.631 4.638 4.532 4.666 6,305,319 4.5938 2.50%
2007-03-05 0 6.410 6.410 6.420 6.250 6.750 5,120,000 32,807,600 6.4077 4.532 4.532 4.539 4.419 4.772 7,241,640 4.5304 -8.17%
2007-03-02 0 6.980 6.980 6.990 6.950 7.140 2,606,000 18,357,180 7.0442 4.935 4.935 4.942 4.914 5.048 3,685,882 4.9804 -3.46%
2007-03-01 0 7.230 7.220 7.230 7.180 7.410 2,437,000 17,690,220 7.2590 5.112 5.105 5.112 5.076 5.239 3,446,851 5.1323 -2.43%
2007-02-28 0 7.410 7.400 7.420 6.750 7.490 5,366,000 39,005,500 7.2690 5.239 5.232 5.246 4.772 5.296 7,589,578 5.1393 -5.12%
2007-02-27 0 7.810 7.810 7.820 7.590 8.020 20,887,500 163,656,950 7.8352 5.522 5.522 5.529 5.366 5.670 29,542,922 5.5396 5.54%
2007-02-26 0 7.400 7.380 7.400 6.810 7.420 13,936,000 100,303,960 7.1975 5.232 5.218 5.232 4.815 5.246 19,710,840 5.0888 9.31%
2007-02-23 0 6.770 6.760 6.780 6.690 6.920 2,240,000 15,197,440 6.7846 4.787 4.779 4.794 4.730 4.893 3,168,218 4.7968 -1.74%
2007-02-22 0 6.890 6.870 6.890 6.860 6.940 5,184,000 35,722,760 6.8910 4.871 4.857 4.871 4.850 4.907 7,332,161 4.8721 1.32%
2007-02-21 0 6.800 6.760 6.800 6.750 6.850 902,000 6,110,840 6.7748 4.808 4.779 4.808 4.772 4.843 1,275,773 4.7899 0.15%
2007-02-16 0 6.790 6.790 6.800 6.750 6.800 940,000 6,360,040 6.7660 4.801 4.801 4.808 4.772 4.808 1,329,520 4.7837 0.30%
2007-02-15 0 6.770 6.770 6.790 6.750 6.820 3,981,000 27,053,140 6.7956 4.787 4.787 4.801 4.772 4.822 5,630,658 4.8046 0.15%
2007-02-14 0 6.760 6.710 6.760 6.670 6.820 1,130,000 7,598,180 6.7241 4.779 4.744 4.779 4.716 4.822 1,598,253 4.7541 0.60%
2007-02-13 0 6.720 6.720 6.730 6.630 6.840 2,012,000 13,415,800 6.6679 4.751 4.751 4.758 4.688 4.836 2,845,738 4.7143 -1.18%
2007-02-12 0 6.800 6.790 6.800 6.790 6.920 2,628,000 17,967,220 6.8368 4.808 4.801 4.808 4.801 4.893 3,716,998 4.8338 0.15%
2007-02-09 0 6.790 6.790 6.800 6.730 6.850 2,374,000 16,126,620 6.7930 4.801 4.801 4.808 4.758 4.843 3,357,745 4.8028 1.04%
2007-02-08 0 6.720 6.720 6.750 6.670 6.750 2,416,000 16,208,000 6.7086 4.751 4.751 4.772 4.716 4.772 3,417,149 4.7431 0.15%
2007-02-07 0 6.710 6.700 6.710 6.640 6.790 3,328,000 22,289,200 6.6975 4.744 4.737 4.744 4.695 4.801 4,707,066 4.7353 1.51%
2007-02-06 0 6.610 6.610 6.620 6.590 6.830 4,592,000 30,523,400 6.6471 4.673 4.673 4.680 4.659 4.829 6,494,846 4.6996 -2.07%
2007-02-05 0 6.750 6.740 6.750 6.720 6.900 2,748,000 18,642,170 6.7839 4.772 4.765 4.772 4.751 4.878 3,886,724 4.7964 -2.60%
2007-02-02 0 6.930 6.920 6.940 6.900 7.000 1,509,000 10,479,200 6.9445 4.900 4.893 4.907 4.878 4.949 2,134,304 4.9099 1.17%
2007-02-01 0 6.850 6.840 6.850 6.790 6.900 1,440,000 9,844,540 6.8365 4.843 4.836 4.843 4.801 4.878 2,036,711 4.8335 0.15%
2007-01-31 0 6.840 6.840 6.870 6.830 6.930 1,040,000 7,161,820 6.8864 4.836 4.836 4.857 4.829 4.900 1,470,958 4.8688 -0.44%
2007-01-30 0 6.870 6.860 6.870 6.860 6.940 1,032,000 7,101,460 6.8813 4.857 4.850 4.857 4.850 4.907 1,459,643 4.8652 -1.01%
2007-01-29 0 6.940 6.930 6.940 6.820 6.970 674,000 4,644,220 6.8905 4.907 4.900 4.907 4.822 4.928 953,294 4.8718 -0.57%
2007-01-26 0 6.980 6.960 6.980 6.900 7.000 950,000 6,586,980 6.9337 4.935 4.921 4.935 4.878 4.949 1,343,664 4.9023 -0.99%
2007-01-25 0 7.050 7.050 7.080 7.010 7.300 1,474,000 10,566,940 7.1689 4.985 4.985 5.006 4.956 5.161 2,084,800 5.0686 -2.08%
2007-01-24 0 7.200 7.200 7.210 7.160 7.300 3,310,000 23,953,000 7.2366 5.091 5.091 5.098 5.062 5.161 4,681,607 5.1164 2.27%
2007-01-23 0 7.040 7.030 7.040 7.000 7.070 1,910,000 13,450,280 7.0420 4.977 4.970 4.977 4.949 4.999 2,701,471 4.9789 0.43%
2007-01-22 0 7.010 7.000 7.010 6.970 7.040 1,835,000 12,841,500 6.9981 4.956 4.949 4.956 4.928 4.977 2,595,393 4.9478 1.74%
2007-01-19 0 6.890 6.870 6.890 6.800 6.920 1,028,000 7,053,760 6.8616 4.871 4.857 4.871 4.808 4.893 1,453,986 4.8513 -0.43%
2007-01-18 0 6.920 6.920 6.950 6.900 7.090 2,267,000 15,783,260 6.9622 4.893 4.893 4.914 4.878 5.013 3,206,406 4.9224 1.02%
2007-01-17 0 6.850 6.840 6.850 6.840 7.000 2,983,500 20,501,175 6.8715 4.843 4.836 4.843 4.836 4.949 4,219,811 4.8583 -2.28%
2007-01-16 0 7.010 7.010 7.030 6.940 7.050 2,488,000 17,397,180 6.9924 4.956 4.956 4.970 4.907 4.985 3,518,985 4.9438 1.30%
2007-01-15 0 6.920 6.930 6.940 6.850 6.950 2,974,000 20,573,100 6.9177 4.893 4.900 4.907 4.843 4.914 4,206,375 4.8909 3.13%
2007-01-12 0 6.710 6.710 6.720 6.700 6.910 4,022,000 27,252,840 6.7759 4.744 4.744 4.751 4.737 4.886 5,688,648 4.7907 -1.90%
2007-01-11 0 6.840 6.830 6.840 6.820 6.930 2,694,000 18,488,100 6.8627 4.836 4.829 4.836 4.822 4.900 3,810,347 4.8521 -0.58%
2007-01-10 0 6.880 6.880 6.900 6.820 6.930 1,870,000 12,822,920 6.8572 4.864 4.864 4.878 4.822 4.900 2,644,896 4.8482 -0.58%
2007-01-09 0 6.920 6.910 6.920 6.880 6.980 6,652,000 45,960,680 6.9093 4.893 4.886 4.893 4.864 4.935 9,408,475 4.8850 -0.43%
2007-01-08 0 6.950 6.950 6.960 6.800 6.990 5,280,000 36,282,520 6.8717 4.914 4.914 4.921 4.808 4.942 7,467,942 4.8584 -3.74%
2007-01-05 0 7.220 7.220 7.230 7.110 7.300 4,214,000 30,289,640 7.1879 5.105 5.105 5.112 5.027 5.161 5,960,209 5.0820 -2.43%
2007-01-04 0 7.400 7.370 7.380 7.360 7.600 5,086,000 37,730,920 7.4186 5.232 5.211 5.218 5.204 5.373 7,193,551 5.2451 -5.61%
2007-01-03 0 7.840 7.830 7.840 7.780 7.950 4,078,000 32,114,200 7.8750 5.543 5.536 5.543 5.501 5.621 5,767,853 5.5678 0.64%
2007-01-02 0 7.790 7.790 7.800 7.680 7.810 3,358,000 26,036,880 7.7537 5.508 5.508 5.515 5.430 5.522 4,749,498 5.4820 2.50%
2006-12-29 0 7.600 7.600 7.610 7.470 7.610 4,326,000 32,702,920 7.5596 5.373 5.373 5.380 5.281 5.380 6,118,620 5.3448 2.70%
2006-12-28 0 7.400 7.390 7.400 7.290 7.430 4,980,000 36,765,820 7.3827 5.232 5.225 5.232 5.154 5.253 7,043,627 5.2197 2.78%
2006-12-27 0 7.200 7.200 7.220 7.100 7.240 2,663,000 19,179,600 7.2023 5.091 5.091 5.105 5.020 5.119 3,766,502 5.0922 1.84%
2006-12-22 0 7.070 7.060 7.080 7.050 7.130 2,255,000 15,954,400 7.0751 4.999 4.992 5.006 4.985 5.041 3,189,433 5.0023 -0.42%
2006-12-21 0 7.100 7.100 7.110 7.060 7.220 5,407,000 38,500,620 7.1205 5.020 5.020 5.027 4.992 5.105 7,647,568 5.0344 -1.53%
2006-12-20 0 7.210 7.210 7.220 7.200 7.340 3,459,000 25,012,850 7.2312 5.098 5.098 5.105 5.091 5.190 4,892,350 5.1126 1.55%
2006-12-19 0 7.100 7.100 7.130 7.090 7.260 4,338,000 30,960,520 7.1370 5.020 5.020 5.041 5.013 5.133 6,135,593 5.0461 -2.20%
2006-12-18 0 7.260 7.260 7.290 7.150 7.310 2,740,000 19,924,708 7.2718 5.133 5.133 5.154 5.055 5.168 3,875,409 5.1413 -1.89%
2006-12-15 0 7.400 7.400 7.410 7.360 7.490 2,253,310 16,697,600 7.4103 5.232 5.232 5.239 5.204 5.296 3,187,043 5.2392 0.68%
2006-12-14 0 7.350 7.340 7.350 7.110 7.400 2,926,000 21,234,540 7.2572 5.197 5.190 5.197 5.027 5.232 4,138,484 5.1310 2.80%
2006-12-13 0 7.150 7.140 7.160 7.080 7.470 6,896,000 49,678,480 7.2040 5.055 5.048 5.062 5.006 5.281 9,753,584 5.0934 -4.03%
2006-12-12 0 7.450 7.430 7.460 7.420 7.530 2,555,000 19,081,060 7.4681 5.267 5.253 5.274 5.246 5.324 3,613,748 5.2801 0.68%
2006-12-11 0 7.400 7.390 7.400 7.350 7.600 6,022,000 44,602,940 7.4067 5.232 5.225 5.232 5.197 5.373 8,517,414 5.2367 -3.27%
2006-12-08 0 7.650 7.640 7.650 7.600 7.980 4,626,000 35,742,560 7.7265 5.409 5.402 5.409 5.373 5.642 6,542,935 5.4628 -3.29%
2006-12-07 0 7.910 7.900 7.910 7.650 7.910 3,582,000 27,857,040 7.7770 5.593 5.585 5.593 5.409 5.593 5,066,319 5.4985 -0.13%
2006-12-06 0 7.920 7.920 7.930 7.750 8.070 4,864,000 38,351,600 7.8848 5.600 5.600 5.607 5.479 5.706 6,879,558 5.5747 -2.34%
2006-12-05 0 8.110 8.110 8.140 8.100 8.300 2,650,000 21,676,360 8.1798 5.734 5.734 5.755 5.727 5.868 3,748,115 5.7833 -1.10%
2006-12-04 0 8.200 8.190 8.200 8.160 8.400 3,494,000 28,749,120 8.2281 5.798 5.791 5.798 5.769 5.939 4,941,854 5.8175 -0.73%
2006-12-01 0 8.260 8.250 8.260 8.250 8.330 6,118,000 50,684,640 8.2845 5.840 5.833 5.840 5.833 5.889 8,653,194 5.8573 2.10%
2006-11-30 0 8.090 8.080 8.090 8.070 8.260 4,312,000 35,184,620 8.1597 5.720 5.713 5.720 5.706 5.840 6,098,819 5.7691 -0.61%
2006-11-29 0 8.140 8.130 8.140 8.060 8.300 3,312,000 27,045,840 8.1660 5.755 5.748 5.755 5.699 5.868 4,684,436 5.7736 1.37%
2006-11-28 0 8.030 8.030 8.040 8.000 8.420 8,410,990 68,625,127 8.1590 5.677 5.677 5.684 5.656 5.953 11,896,360 5.7686 -4.52%
2006-11-27 0 8.410 8.410 8.440 8.170 8.470 10,154,000 84,734,060 8.3449 5.946 5.946 5.967 5.776 5.988 14,361,644 5.9000 5.12%
2006-11-24 0 8.000 7.990 8.000 7.990 8.300 9,682,000 78,113,580 8.0679 5.656 5.649 5.656 5.649 5.868 13,694,055 5.7042 -3.15%
2006-11-23 0 8.260 8.250 8.260 8.000 8.290 5,690,000 46,747,140 8.2157 5.840 5.833 5.840 5.656 5.861 8,047,839 5.8087 4.03%
2006-11-22 0 7.940 7.930 7.940 7.750 7.950 4,890,500 38,415,080 7.8550 5.614 5.607 5.614 5.479 5.621 6,917,039 5.5537 3.79%
2006-11-21 0 7.650 7.660 7.680 7.600 7.700 1,376,500 10,548,990 7.6636 5.409 5.416 5.430 5.373 5.444 1,946,898 5.4184 -0.52%
2006-11-20 0 7.690 7.690 7.700 7.650 7.750 3,811,000 29,391,150 7.7122 5.437 5.437 5.444 5.409 5.479 5,390,213 5.4527 1.05%
2006-11-17 0 7.610 7.600 7.620 7.430 7.620 4,804,000 36,171,060 7.5294 5.380 5.373 5.388 5.253 5.388 6,794,695 5.3234 2.28%
2006-11-16 0 7.440 7.450 7.500 7.400 7.600 3,276,000 24,456,460 7.4653 5.260 5.267 5.303 5.232 5.373 4,633,518 5.2782 -2.36%
2006-11-15 0 7.620 7.610 7.620 7.460 7.650 1,172,000 8,885,520 7.5815 5.388 5.380 5.388 5.274 5.409 1,657,657 5.3603 1.60%
2006-11-14 0 7.500 7.490 7.500 7.470 7.700 2,826,000 21,345,540 7.5533 5.303 5.296 5.303 5.281 5.444 3,997,046 5.3403 -2.98%
2006-11-13 0 7.730 7.710 7.730 7.500 7.750 3,878,000 29,767,920 7.6761 5.465 5.451 5.465 5.303 5.479 5,484,977 5.4272 0.26%
2006-11-10 0 7.710 7.700 7.710 7.500 7.730 7,004,000 53,707,600 7.6681 5.451 5.444 5.451 5.303 5.465 9,906,338 5.4215 5.47%
2006-11-09 0 7.310 7.310 7.340 7.210 7.310 3,424,000 24,839,420 7.2545 5.168 5.168 5.190 5.098 5.168 4,842,847 5.1291 0.69%
2006-11-08 0 7.260 7.260 7.270 7.260 7.350 1,722,000 12,591,260 7.3120 5.133 5.133 5.140 5.133 5.197 2,435,567 5.1697 -1.09%
2006-11-07 0 7.340 7.310 7.340 7.250 7.410 3,262,000 23,913,840 7.3310 5.190 5.168 5.190 5.126 5.239 4,613,717 5.1832 -0.41%
2006-11-06 0 7.370 7.370 7.390 7.360 7.500 1,722,000 12,769,240 7.4154 5.211 5.211 5.225 5.204 5.303 2,435,567 5.2428 0.14%
2006-11-03 0 7.360 7.360 7.370 7.350 7.550 6,040,000 44,944,760 7.4412 5.204 5.204 5.211 5.197 5.338 8,542,873 5.2611 0.55%
2006-11-02 0 7.320 7.310 7.330 7.260 7.350 11,134,000 81,143,560 7.2879 5.175 5.168 5.182 5.133 5.197 15,747,739 5.1527 3.39%
2006-11-01 0 7.080 7.060 7.080 6.880 7.090 9,334,000 65,404,820 7.0072 5.006 4.992 5.006 4.864 5.013 13,201,850 4.9542 4.12%
2006-10-31 0 6.800 6.800 6.820 6.710 6.840 3,632,000 24,636,460 6.7832 4.808 4.808 4.822 4.744 4.836 5,137,039 4.7958 2.41%
2006-10-27 0 6.640 6.640 6.650 6.590 6.880 2,251,022 15,097,987 6.7072 4.695 4.695 4.702 4.659 4.864 3,183,807 4.7421 -3.49%
2006-10-26 0 6.880 6.880 6.890 6.810 6.920 2,675,000 18,360,780 6.8638 4.864 4.864 4.871 4.815 4.893 3,783,474 4.8529 1.03%
2006-10-25 0 6.810 6.750 6.810 6.690 6.860 2,984,000 20,174,240 6.7608 4.815 4.772 4.815 4.730 4.850 4,220,518 4.7800 1.19%
2006-10-24 0 6.730 6.690 6.740 6.550 6.830 4,840,000 32,307,400 6.6751 4.758 4.730 4.765 4.631 4.829 6,845,613 4.7194 -0.44%
2006-10-23 0 6.760 6.740 6.760 6.740 6.990 4,896,000 33,443,880 6.8309 4.779 4.765 4.779 4.765 4.942 6,924,819 4.8296 -3.84%
2006-10-20 0 7.030 7.020 7.050 6.880 7.070 6,852,000 47,887,440 6.9888 4.970 4.963 4.985 4.864 4.999 9,691,351 4.9413 3.23%
2006-10-19 0 6.810 6.810 6.820 6.700 6.810 3,976,000 26,968,340 6.7828 4.815 4.815 4.822 4.737 4.815 5,623,586 4.7956 1.19%
2006-10-18 0 6.730 6.720 6.730 6.550 6.790 3,286,000 22,037,320 6.7064 4.758 4.751 4.758 4.631 4.801 4,647,662 4.7416 -1.32%
2006-10-17 0 6.820 6.810 6.820 6.570 6.840 12,984,000 87,798,600 6.7621 4.822 4.815 4.822 4.645 4.836 18,364,347 4.7809 4.92%
2006-10-16 0 6.500 6.490 6.500 6.450 6.530 4,197,000 27,256,380 6.4943 4.596 4.589 4.596 4.560 4.617 5,936,165 4.5916 2.36%
2006-10-13 0 6.350 6.340 6.350 6.320 6.400 1,978,000 12,567,920 6.3539 4.490 4.483 4.490 4.468 4.525 2,797,649 4.4923 0.63%
2006-10-12 0 6.310 6.310 6.320 6.280 6.400 1,614,000 10,219,800 6.3320 4.461 4.461 4.468 4.440 4.525 2,282,814 4.4768 -0.47%
2006-10-11 0 6.340 6.340 6.350 6.240 6.460 4,698,000 29,592,880 6.2990 4.483 4.483 4.490 4.412 4.567 6,644,771 4.4536 -1.40%
2006-10-10 0 6.430 6.420 6.430 6.390 6.580 6,852,000 44,361,260 6.4742 4.546 4.539 4.546 4.518 4.652 9,691,351 4.5774 2.39%
2006-10-09 0 6.280 6.290 6.300 6.100 6.290 3,390,000 21,051,100 6.2098 4.440 4.447 4.454 4.313 4.447 4,794,758 4.3904 2.45%
2006-10-06 0 6.130 6.130 6.160 6.100 6.220 5,074,000 31,241,280 6.1571 4.334 4.334 4.355 4.313 4.398 7,176,579 4.3532 1.16%
2006-10-05 0 6.060 6.080 6.090 6.000 6.170 6,370,000 38,649,100 6.0674 4.285 4.299 4.306 4.242 4.362 9,009,619 4.2898 -2.57%
2006-10-04 0 6.220 6.200 6.220 6.180 6.430 8,214,000 51,128,780 6.2246 4.398 4.384 4.398 4.369 4.546 11,617,741 4.4009 -4.89%
2006-10-03 0 6.540 6.530 6.540 6.530 6.680 2,102,000 13,832,200 6.5805 4.624 4.617 4.624 4.617 4.723 2,973,033 4.6526 -1.95%
2006-09-29 0 6.670 6.660 6.670 6.640 6.790 2,472,000 16,539,540 6.6908 4.716 4.709 4.716 4.695 4.801 3,496,354 4.7305 -0.45%
2006-09-28 0 6.700 6.690 6.700 6.620 6.700 2,056,000 13,730,320 6.6782 4.737 4.730 4.737 4.680 4.737 2,907,971 4.7216 1.67%
2006-09-27 0 6.590 6.580 6.590 6.540 6.640 1,430,000 9,421,240 6.5883 4.659 4.652 4.659 4.624 4.695 2,022,568 4.6581 -0.15%
2006-09-26 0 6.600 6.580 6.600 6.560 6.630 2,270,000 14,956,300 6.5887 4.666 4.652 4.666 4.638 4.688 3,210,649 4.6583 1.07%
2006-09-25 0 6.530 6.450 6.530 6.500 6.630 2,776,000 18,278,100 6.5843 4.617 4.560 4.617 4.596 4.688 3,926,327 4.6553 -0.61%
2006-09-22 0 6.570 6.560 6.570 6.530 6.600 2,008,000 13,181,780 6.5646 4.645 4.638 4.645 4.617 4.666 2,840,081 4.6413 0.61%
2006-09-21 0 6.530 6.510 6.520 6.500 6.620 1,936,000 12,638,940 6.5284 4.617 4.603 4.610 4.596 4.680 2,738,245 4.6157 -0.76%
2006-09-20 0 6.580 6.580 6.590 6.520 6.640 3,284,000 21,609,980 6.5804 4.652 4.652 4.659 4.610 4.695 4,644,833 4.6525 -2.95%
2006-09-19 0 6.780 6.750 6.770 6.510 6.780 2,412,000 16,086,640 6.6694 4.794 4.772 4.787 4.603 4.794 3,411,491 4.7154 4.47%
2006-09-18 0 6.490 6.480 6.490 6.410 6.510 968,500 6,279,170 6.4834 4.589 4.582 4.589 4.532 4.603 1,369,830 4.5839 0.62%
2006-09-15 0 6.450 6.440 6.450 6.440 6.600 4,207,621 27,232,474 6.4722 4.560 4.553 4.560 4.553 4.666 5,951,187 4.5760 -2.27%
2006-09-14 0 6.600 6.600 6.610 6.580 6.690 1,626,000 10,771,560 6.6246 4.666 4.666 4.673 4.652 4.730 2,299,787 4.6837 0.61%
2006-09-13 0 6.560 6.550 6.560 6.410 6.580 2,872,000 18,677,465 6.5033 4.638 4.631 4.638 4.532 4.652 4,062,108 4.5980 0.61%
2006-09-12 0 6.520 6.520 6.530 6.460 6.610 6,198,000 40,451,400 6.5265 4.610 4.610 4.617 4.567 4.673 8,766,345 4.6144 -2.69%
2006-09-11 0 6.700 6.680 6.700 6.600 6.770 4,336,000 29,204,200 6.7353 4.737 4.723 4.737 4.666 4.787 6,132,764 4.7620 -2.19%
2006-09-08 0 6.850 6.830 6.850 6.750 6.860 5,306,000 36,182,949 6.8193 4.843 4.829 4.843 4.772 4.850 7,504,716 4.8214 -1.01%
2006-09-07 0 6.920 6.920 6.930 6.820 6.990 904,000 6,235,660 6.8979 4.893 4.893 4.900 4.822 4.942 1,278,602 4.8769 -1.42%
2006-09-06 0 7.020 7.020 7.030 6.950 7.050 4,634,000 32,387,177 6.9890 4.963 4.963 4.970 4.914 4.985 6,554,250 4.9414 3.85%
2006-09-05 0 6.760 6.750 6.780 6.700 6.820 3,934,000 26,522,560 6.7419 4.779 4.772 4.794 4.737 4.822 5,564,182 4.7667 0.90%
2006-09-04 0 6.700 6.700 6.720 6.580 6.850 5,710,000 38,081,160 6.6692 4.737 4.737 4.751 4.652 4.843 8,076,126 4.7153 -0.74%
2006-09-01 0 6.750 6.740 6.750 6.720 6.900 2,104,000 14,249,120 6.7724 4.772 4.765 4.772 4.751 4.878 2,975,862 4.7882 -1.17%
2006-08-31 0 6.830 6.830 6.860 6.820 6.890 4,110,000 28,228,500 6.8682 4.829 4.829 4.850 4.822 4.871 5,813,114 4.8560 0.00%
2006-08-30 0 6.830 6.820 6.830 6.620 6.900 2,568,000 17,351,580 6.7568 4.829 4.822 4.829 4.680 4.878 3,632,135 4.7772 1.79%
2006-08-29 0 6.710 6.690 6.710 6.500 6.750 4,254,000 28,535,340 6.7079 4.744 4.730 4.744 4.596 4.772 6,016,785 4.7426 1.67%
2006-08-28 0 6.600 6.600 6.640 6.500 6.810 2,236,000 14,815,080 6.6257 4.666 4.666 4.695 4.596 4.815 3,162,560 4.6845 -2.94%
2006-08-25 0 6.800 6.780 6.800 6.680 6.860 3,064,000 20,602,600 6.7241 4.808 4.794 4.808 4.723 4.850 4,333,669 4.7541 -0.29%
2006-08-24 0 6.820 6.820 6.840 6.810 7.050 4,163,225 28,803,071 6.9185 4.822 4.822 4.836 4.815 4.985 5,888,394 4.8915 -3.26%
2006-08-23 0 7.050 7.040 7.050 7.030 7.170 2,480,000 17,499,200 7.0561 4.985 4.977 4.985 4.970 5.069 3,507,670 4.9888 -2.08%
2006-08-22 0 7.200 7.170 7.200 7.180 7.240 3,100,000 22,325,220 7.2017 5.091 5.069 5.091 5.076 5.119 4,384,587 5.0917 0.56%
2006-08-21 0 7.160 7.140 7.250 7.000 7.200 1,446,000 10,233,400 7.0770 5.062 5.048 5.126 4.949 5.091 2,045,198 5.0036 1.70%
2006-08-18 0 7.040 7.040 7.050 6.980 7.200 4,460,000 31,406,280 7.0418 4.977 4.977 4.985 4.935 5.091 6,308,148 4.9787 -3.56%
2006-08-17 0 7.300 7.300 7.310 7.250 7.430 1,709,000 12,599,220 7.3723 5.161 5.161 5.168 5.126 5.253 2,417,180 5.2124 -1.35%
2006-08-16 0 7.400 7.380 7.460 7.250 7.400 804,000 5,919,760 7.3629 5.232 5.218 5.274 5.126 5.232 1,137,164 5.2057 1.09%
2006-08-15 0 7.320 7.300 7.320 7.300 7.400 1,056,000 7,750,760 7.3397 5.175 5.161 5.175 5.161 5.232 1,493,588 5.1894 -1.88%
2006-08-14 0 7.460 7.450 7.480 7.450 7.530 552,000 4,129,120 7.4803 5.274 5.267 5.289 5.267 5.324 780,739 5.2887 -1.32%
2006-08-11 0 7.560 7.560 7.570 7.510 7.650 612,000 4,638,860 7.5798 5.345 5.345 5.352 5.310 5.409 865,602 5.3591 -0.13%
2006-08-10 0 7.570 7.530 7.600 7.520 7.820 968,000 7,435,680 7.6815 5.352 5.324 5.373 5.317 5.529 1,369,123 5.4310 -2.20%
2006-08-09 0 7.740 7.720 7.740 7.670 7.780 412,000 3,179,160 7.7164 5.472 5.458 5.472 5.423 5.501 582,726 5.4557 -1.53%
2006-08-08 0 7.860 7.850 7.860 7.840 7.990 2,886,000 22,615,680 7.8363 5.557 5.550 5.557 5.543 5.649 4,081,909 5.5405 0.64%
2006-08-07 0 7.810 7.800 7.820 7.600 7.820 1,268,000 9,821,140 7.7454 5.522 5.515 5.529 5.373 5.529 1,793,437 5.4762 3.17%
2006-08-04 0 7.570 7.560 7.580 7.550 7.700 370,000 2,819,460 7.6202 5.352 5.345 5.359 5.338 5.444 523,322 5.3876 -2.45%
2006-08-03 0 7.760 7.750 7.760 7.720 7.850 2,000,000 15,572,844 7.7864 5.486 5.479 5.486 5.458 5.550 2,828,766 5.5052 -0.77%
2006-08-02 0 7.820 7.800 7.820 7.710 7.850 2,574,000 20,025,860 7.7801 5.529 5.515 5.529 5.451 5.550 3,640,622 5.5007 1.56%
2006-08-01 0 7.700 7.700 7.740 7.600 7.790 1,476,000 11,379,600 7.7098 5.444 5.444 5.472 5.373 5.508 2,087,629 5.4510 0.52%
2006-07-31 0 7.660 7.660 7.670 7.500 7.690 1,208,000 9,193,840 7.6108 5.416 5.416 5.423 5.303 5.437 1,708,575 5.3810 1.59%
2006-07-28 0 7.540 7.540 7.550 7.470 7.650 842,000 6,365,180 7.5596 5.331 5.331 5.338 5.281 5.409 1,190,910 5.3448 0.40%
2006-07-27 0 7.510 7.510 7.530 7.400 7.550 590,000 4,415,540 7.4840 5.310 5.310 5.324 5.232 5.338 834,486 5.2913 0.40%
2006-07-26 0 7.480 7.450 7.480 7.300 7.530 652,000 4,822,920 7.3971 5.289 5.267 5.289 5.161 5.324 922,178 5.2299 -0.66%
2006-07-25 0 7.530 7.520 7.530 7.500 7.600 2,854,000 21,207,600 7.4308 5.324 5.317 5.324 5.303 5.373 4,036,649 5.2538 1.07%
2006-07-24 0 7.450 7.400 7.450 7.300 7.500 232,000 1,719,000 7.4095 5.267 5.232 5.267 5.161 5.303 328,137 5.2387 -1.32%
2006-07-21 0 7.550 7.500 7.600 7.300 7.650 2,528,500 19,086,743 7.5486 5.338 5.303 5.373 5.161 5.409 3,576,267 5.3371 -0.66%
2006-07-20 0 7.600 7.550 7.600 7.550 7.650 1,836,000 13,977,500 7.6130 5.373 5.338 5.373 5.338 5.409 2,596,807 5.3826 3.40%
2006-07-19 0 7.350 7.350 7.400 7.300 7.450 1,672,000 12,332,300 7.3758 5.197 5.197 5.232 5.161 5.267 2,364,848 5.2148 -3.29%
2006-07-18 0 7.600 7.600 7.650 7.400 7.800 3,170,000 24,030,400 7.5806 5.373 5.373 5.409 5.232 5.515 4,483,594 5.3596 -4.40%
2006-07-17 0 7.950 7.950 8.000 7.900 8.100 2,836,000 22,620,900 7.9763 5.621 5.621 5.656 5.585 5.727 4,011,190 5.6394 0.63%
2006-07-14 0 7.900 7.850 7.900 7.850 8.150 4,196,500 33,505,405 7.9841 5.585 5.550 5.585 5.550 5.762 5,935,458 5.6450 -0.63%
2006-07-13 0 7.950 7.900 7.950 7.950 8.300 2,626,000 21,160,000 8.0579 5.621 5.585 5.621 5.621 5.868 3,714,169 5.6971 -1.85%
2006-07-12 0 8.100 8.050 8.100 8.000 8.250 3,124,000 25,381,800 8.1248 5.727 5.692 5.727 5.656 5.833 4,418,532 5.7444 3.18%
2006-07-11 0 7.850 7.850 7.900 7.800 7.950 1,844,000 14,493,100 7.8596 5.550 5.550 5.585 5.515 5.621 2,608,122 5.5569 -0.63%
2006-07-10 0 7.900 7.900 7.950 7.800 8.050 1,608,000 12,769,300 7.9411 5.585 5.585 5.621 5.515 5.692 2,274,328 5.6145 -1.25%
2006-07-07 0 8.000 8.000 8.050 8.000 8.150 1,636,000 13,197,700 8.0671 5.656 5.656 5.692 5.656 5.762 2,313,930 5.7036 -0.62%
2006-07-06 0 8.050 8.000 8.050 7.800 8.100 2,306,000 18,368,700 7.9656 5.692 5.656 5.692 5.515 5.727 3,261,567 5.6319 1.90%
2006-07-05 0 7.900 7.900 7.950 7.850 8.100 2,680,000 21,279,800 7.9402 5.585 5.585 5.621 5.550 5.727 3,790,546 5.6139 -0.63%
2006-07-04 0 7.950 7.950 8.000 7.800 8.150 3,931,000 31,173,050 7.9301 5.621 5.621 5.656 5.515 5.762 5,559,939 5.6067 -0.63%
2006-07-03 0 8.000 7.950 8.000 7.850 8.050 8,344,500 66,595,450 7.9808 5.656 5.621 5.656 5.550 5.692 11,802,318 5.6426 4.58%
2006-06-30 0 7.650 7.600 7.700 7.550 7.750 5,981,400 45,627,460 7.6282 5.409 5.373 5.444 5.338 5.479 8,459,990 5.3933 5.52%
2006-06-29 0 7.250 7.250 7.350 7.200 7.400 1,440,000 10,511,400 7.2996 5.126 5.126 5.197 5.091 5.232 2,036,711 5.1610 -0.68%
2006-06-28 0 7.300 7.300 7.350 7.150 7.350 1,150,000 8,361,200 7.2706 5.161 5.161 5.197 5.055 5.197 1,626,540 5.1405 -2.67%
2006-06-27 0 7.500 7.450 7.500 7.200 7.500 4,328,300 32,049,360 7.4046 5.303 5.267 5.303 5.091 5.303 6,121,873 5.2352 3.45%
2006-06-26 0 7.250 7.200 7.250 7.100 7.300 1,904,500 13,677,900 7.1819 5.126 5.091 5.126 5.020 5.161 2,693,692 5.0778 1.40%
2006-06-23 0 7.150 7.100 7.150 7.000 7.250 3,728,000 26,431,100 7.0899 5.055 5.020 5.055 4.949 5.126 5,272,819 5.0127 -2.05%
2006-06-22 0 7.300 7.300 7.350 7.300 7.600 4,438,480 33,156,880 7.4703 5.161 5.161 5.197 5.161 5.373 6,277,710 5.2817 3.55%
2006-06-21 0 7.050 7.000 7.050 6.900 7.300 7,252,000 51,596,800 7.1148 4.985 4.949 4.985 4.878 5.161 10,257,105 5.0303 4.44%
2006-06-20 0 6.750 6.750 6.800 6.350 6.850 3,498,000 23,203,800 6.6334 4.772 4.772 4.808 4.490 4.843 4,947,511 4.6900 3.05%
2006-06-19 0 6.550 6.550 6.650 6.400 7.000 5,093,440 34,261,564 6.7266 4.631 4.631 4.702 4.525 4.949 7,204,074 4.7559 -7.75%
2006-06-16 0 7.100 7.050 7.100 6.900 7.200 12,653,700 88,417,010 6.9874 5.020 4.985 5.020 4.878 5.091 17,897,177 4.9403 7.58%
2006-06-15 0 6.600 6.550 6.600 6.000 6.600 9,782,000 61,380,800 6.2749 4.666 4.631 4.666 4.242 4.666 13,835,493 4.4365 10.92%
2006-06-14 0 5.950 5.900 5.950 5.350 6.050 10,594,000 60,123,400 5.6752 4.207 4.171 4.207 3.783 4.277 14,983,972 4.0125 3.48%
2006-06-13 0 5.750 5.700 5.750 5.550 6.100 5,742,000 33,545,983 5.8422 4.065 4.030 4.065 3.924 4.313 8,121,386 4.1306 -7.26%
2006-06-12 0 6.200 6.200 6.250 6.050 6.350 4,540,000 28,244,100 6.2212 4.384 4.384 4.419 4.277 4.490 6,421,298 4.3985 -2.36%
2006-06-09 0 6.350 6.350 6.400 6.000 6.600 10,638,000 67,801,925 6.3736 4.490 4.490 4.525 4.242 4.666 15,046,205 4.5062 -7.30%
2006-06-08 0 6.850 6.850 6.900 6.750 7.300 7,483,000 51,614,650 6.8976 4.843 4.843 4.878 4.772 5.161 10,583,827 4.8767 -7.43%
2006-06-07 0 7.400 7.350 7.400 7.200 7.400 1,446,000 10,591,000 7.3243 5.232 5.197 5.232 5.091 5.232 2,045,198 5.1785 -0.67%
2006-06-06 0 7.450 7.450 7.500 7.400 7.600 2,071,196 15,542,030 7.5039 5.267 5.267 5.303 5.232 5.373 2,929,464 5.3054 -3.25%
2006-06-05 0 7.700 7.650 7.700 7.550 7.700 5,058,000 38,696,000 7.6505 5.444 5.409 5.444 5.338 5.444 7,153,949 5.4090 5.48%
2006-06-02 0 7.300 7.250 7.300 7.050 7.450 6,644,000 48,056,960 7.2331 5.161 5.126 5.161 4.985 5.267 9,397,160 5.1140 -1.35%
2006-06-01 0 7.400 7.450 7.500 7.350 7.950 10,580,000 80,654,700 7.6233 5.232 5.267 5.303 5.197 5.621 14,964,171 5.3899 -9.76%
2006-05-30 0 8.200 8.150 8.200 7.650 8.200 5,196,000 41,677,500 8.0211 5.798 5.762 5.798 5.409 5.798 7,349,133 5.6711 3.80%
2006-05-29 0 7.900 7.850 7.900 7.600 8.000 2,499,000 19,595,200 7.8412 5.585 5.550 5.585 5.373 5.656 3,534,543 5.5439 0.64%
2006-05-26 0 7.850 7.800 7.900 7.650 7.900 6,898,000 53,562,800 7.7650 5.550 5.515 5.585 5.409 5.585 9,756,413 5.4900 5.37%
2006-05-25 0 7.450 7.450 7.500 7.350 7.550 7,082,000 52,787,300 7.4537 5.267 5.267 5.303 5.197 5.338 10,016,660 5.2700 -5.70%
2006-05-24 0 7.900 7.900 7.950 7.750 8.500 10,120,000 81,682,300 8.0714 5.585 5.585 5.621 5.479 6.010 14,313,555 5.7066 -1.25%
2006-05-23 0 8.000 8.000 8.050 7.850 8.350 13,394,000 108,212,000 8.0791 5.656 5.656 5.692 5.550 5.904 18,944,244 5.7121 4.58%
2006-05-22 0 7.650 7.600 7.650 7.450 8.650 21,838,000 175,345,300 8.0294 5.409 5.373 5.409 5.267 6.116 30,887,293 5.6769 -16.39%
2006-05-19 0 9.150 9.100 9.150 9.000 9.700 8,541,000 79,835,850 9.3474 6.469 6.434 6.469 6.363 6.858 12,080,244 6.6088 -1.61%
2006-05-18 0 9.300 9.250 9.400 8.450 9.400 13,000,400 116,224,200 8.9400 6.575 6.540 6.646 5.974 6.646 18,387,543 6.3208 -2.11%
2006-05-17 0 9.500 9.450 9.500 8.450 9.500 17,888,080 162,119,128 9.0630 6.717 6.681 6.717 5.974 6.717 25,300,594 6.4077 17.28%
2006-05-16 0 8.100 8.050 8.100 7.700 8.900 20,696,000 170,613,000 8.2438 5.727 5.692 5.727 5.444 6.292 29,272,068 5.8285 -12.43%
2006-05-15 0 9.250 9.200 9.250 9.100 10.10 8,746,000 83,912,300 9.5944 6.540 6.505 6.540 6.434 7.141 12,370,193 6.7834 -11.06%
2006-05-12 0 10.40 10.35 10.40 9.800 10.80 12,350,000 128,862,700 10.434 7.353 7.318 7.353 6.929 7.636 17,467,628 7.3772 6.97%
2006-05-11 0 9.800 9.800 9.850 8.950 10.10 11,217,800 108,927,590 9.7102 6.874 6.874 6.909 6.278 7.084 15,992,846 6.8110 7.10%
2006-05-10 0 9.150 9.100 9.150 8.200 9.250 18,591,000 160,950,450 8.6574 6.418 6.383 6.418 5.752 6.488 26,504,573 6.0726 18.06%
2006-05-09 0 7.750 7.750 7.800 7.600 7.950 3,118,000 23,964,800 7.6860 5.436 5.436 5.471 5.331 5.576 4,445,229 5.3911 -0.64%
2006-05-08 0 7.800 7.800 8.000 7.700 8.200 9,770,000 78,902,900 8.0760 5.471 5.471 5.611 5.401 5.752 13,928,765 5.6647 -0.64%
2006-05-04 0 7.850 7.750 7.850 7.400 8.000 7,456,000 57,895,300 7.7649 5.506 5.436 5.506 5.191 5.611 10,629,772 5.4465 1.95%
2006-05-03 0 7.700 7.650 7.700 7.600 8.000 4,462,000 34,712,600 7.7796 5.401 5.366 5.401 5.331 5.611 6,361,326 5.4568 1.32%
2006-05-02 0 7.600 7.600 7.650 7.400 7.700 6,710,000 50,558,886 7.5349 5.331 5.331 5.366 5.191 5.401 9,566,225 5.2851 7.80%
2006-04-28 0 7.050 7.000 7.050 6.450 7.050 4,926,000 33,680,800 6.8374 4.945 4.910 4.945 4.524 4.945 7,022,835 4.7959 -2.08%
2006-04-27 0 7.200 7.200 7.250 7.000 7.250 6,044,000 43,271,850 7.1595 5.050 5.050 5.085 4.910 5.085 8,616,731 5.0218 5.11%
2006-04-26 0 6.850 6.800 6.850 6.550 6.850 4,918,000 33,083,300 6.7270 4.805 4.770 4.805 4.594 4.805 7,011,430 4.7185 4.58%
2006-04-25 0 6.550 6.500 6.550 6.350 7.000 10,546,000 68,957,100 6.5387 4.594 4.559 4.594 4.454 4.910 15,035,083 4.5864 -7.75%
2006-04-24 0 7.100 7.050 7.100 7.050 7.500 11,954,000 86,517,300 7.2375 4.980 4.945 4.980 4.945 5.261 17,042,422 5.0766 2.90%
2006-04-21 0 6.900 6.900 6.950 6.000 7.300 21,976,990 151,481,779 6.8927 4.840 4.840 4.875 4.209 5.120 31,331,867 4.8348 -12.10%
2006-04-20 0 7.850 7.800 7.850 7.450 8.000 21,824,000 169,291,606 7.7571 5.506 5.471 5.506 5.226 5.611 31,113,754 5.4411 10.56%
2006-04-19 0 7.100 7.050 7.100 5.950 7.200 36,445,000 242,448,750 6.6525 4.980 4.945 4.980 4.173 5.050 51,958,429 4.6662 21.37%
2006-04-18 0 5.850 5.800 5.850 5.750 6.150 14,487,000 85,996,760 5.9361 4.103 4.068 4.103 4.033 4.314 20,653,636 4.1638 4.46%
2006-04-13 0 5.600 5.600 5.650 5.450 5.700 4,828,000 26,908,700 5.5735 3.928 3.928 3.963 3.823 3.998 6,883,120 3.9094 0.00%
2006-04-12 0 5.600 5.550 5.600 5.500 6.200 16,632,000 96,963,000 5.8299 3.928 3.893 3.928 3.858 4.349 23,711,692 4.0892 0.00%
2006-04-11 0 5.600 5.600 5.650 5.500 5.700 4,892,000 27,393,700 5.5997 3.928 3.928 3.963 3.858 3.998 6,974,362 3.9278 2.75%
2006-04-10 0 5.450 5.400 5.450 5.350 5.550 5,148,000 27,911,400 5.4218 3.823 3.788 3.823 3.753 3.893 7,339,333 3.8030 -3.54%
2006-04-07 0 5.650 5.600 5.650 5.600 5.800 5,414,000 30,680,600 5.6669 3.963 3.928 3.963 3.928 4.068 7,718,560 3.9749 -2.59%
2006-04-06 0 5.800 5.750 5.800 5.650 5.800 11,100,000 63,707,900 5.7395 4.068 4.033 4.068 3.963 4.068 15,824,902 4.0258 2.65%
2006-04-04 0 5.650 5.600 5.650 5.350 5.750 21,332,000 118,830,600 5.5705 3.963 3.928 3.963 3.753 4.033 30,412,326 3.9073 2.73%
2006-04-03 0 5.500 5.450 5.500 5.300 5.500 19,776,000 106,411,500 5.3808 3.858 3.823 3.858 3.718 3.858 28,193,988 3.7743 4.76%
2006-03-31 0 5.250 5.250 5.300 5.150 5.350 19,988,000 104,785,200 5.2424 3.682 3.682 3.718 3.612 3.753 28,496,230 3.6772 3.96%
2006-03-30 0 5.050 5.000 5.050 4.875 5.050 14,244,000 71,156,700 4.9956 3.542 3.507 3.542 3.419 3.542 20,307,199 3.5040 4.66%
2006-03-29 0 4.825 4.775 4.825 4.750 4.825 5,232,000 25,034,700 4.7849 3.384 3.349 3.384 3.332 3.384 7,459,089 3.3563 0.52%
2006-03-28 0 4.800 4.800 4.825 4.750 4.825 12,650,000 60,584,150 4.7893 3.367 3.367 3.384 3.332 3.384 18,034,686 3.3593 2.13%
2006-03-27 0 4.700 4.700 4.725 4.575 4.725 9,476,000 44,040,900 4.6476 3.297 3.297 3.314 3.209 3.314 13,509,619 3.2600 3.87%
2006-03-24 0 4.525 4.500 4.525 4.400 4.525 2,689,000 11,975,925 4.4537 3.174 3.156 3.174 3.086 3.174 3,833,618 3.1239 1.69%
2006-03-23 0 4.450 4.425 4.450 4.400 4.450 1,140,000 5,043,450 4.4241 3.121 3.104 3.121 3.086 3.121 1,625,260 3.1032 0.00%
2006-03-22 0 4.450 4.425 4.450 4.400 4.450 3,578,000 15,860,000 4.4326 3.121 3.104 3.121 3.086 3.121 5,101,036 3.1092 0.00%
2006-03-21 0 4.450 4.450 4.475 4.425 4.500 2,254,000 10,041,700 4.4551 3.121 3.121 3.139 3.104 3.156 3,213,453 3.1249 -1.11%
2006-03-20 0 4.500 4.500 4.525 4.500 4.550 1,102,000 4,987,700 4.5260 3.156 3.156 3.174 3.156 3.191 1,571,085 3.1747 0.00%
2006-03-17 0 4.500 4.475 4.500 4.475 4.550 3,392,000 15,316,750 4.5156 3.156 3.139 3.156 3.139 3.191 4,835,862 3.1673 -0.55%
2006-03-16 0 4.525 4.525 4.550 4.475 4.550 4,618,000 20,825,620 4.5097 3.174 3.174 3.191 3.139 3.191 6,583,730 3.1632 0.00%
2006-03-15 0 4.525 4.475 4.500 4.450 4.525 5,428,000 24,365,800 4.4889 3.174 3.139 3.156 3.121 3.174 7,738,520 3.1486 1.69%
2006-03-14 0 4.450 4.425 4.475 4.400 4.450 3,948,000 17,502,450 4.4332 3.121 3.104 3.139 3.086 3.121 5,628,533 3.1096 1.14%
2006-03-13 0 4.400 4.400 4.425 4.325 4.500 6,838,000 30,032,200 4.3920 3.086 3.086 3.104 3.034 3.156 9,748,710 3.0806 -1.12%
2006-03-10 0 4.450 4.450 4.475 4.450 4.525 2,070,000 9,274,200 4.4803 3.121 3.121 3.139 3.121 3.174 2,951,130 3.1426 -0.56%
2006-03-09 0 4.475 4.450 4.475 4.375 4.475 6,856,000 30,310,950 4.4211 3.139 3.121 3.139 3.069 3.139 9,774,372 3.1011 -0.56%
2006-03-08 0 4.500 4.500 4.525 4.400 4.575 8,682,000 38,734,200 4.4614 3.156 3.156 3.174 3.086 3.209 12,377,640 3.1294 -1.64%
2006-03-07 0 4.575 4.550 4.575 4.550 4.700 11,045,000 50,948,325 4.6128 3.209 3.191 3.209 3.191 3.297 15,746,491 3.2355 -4.69%
2006-03-06 0 4.800 4.800 4.825 4.700 4.825 4,846,000 23,125,550 4.7721 3.367 3.367 3.384 3.297 3.384 6,908,782 3.3473 0.52%
2006-03-03 0 4.775 4.725 4.775 4.675 4.800 12,708,000 60,441,900 4.7562 3.349 3.314 3.349 3.279 3.367 18,117,375 3.3361 3.24%
2006-03-02 0 4.625 4.600 4.625 4.500 4.625 9,592,000 43,781,600 4.5644 3.244 3.227 3.244 3.156 3.244 13,674,997 3.2016 2.78%
2006-03-01 0 4.500 4.475 4.500 4.450 4.525 6,054,000 27,147,200 4.4842 3.156 3.139 3.156 3.121 3.174 8,630,987 3.1453 2.27%
2006-02-28 0 4.400 4.400 4.425 4.400 4.500 3,556,000 15,714,700 4.4192 3.086 3.086 3.104 3.086 3.156 5,069,671 3.0997 -2.22%
2006-02-27 0 4.500 4.475 4.500 4.475 4.550 7,794,000 35,094,050 4.5027 3.156 3.139 3.156 3.139 3.191 11,111,648 3.1583 2.27%
2006-02-24 0 4.400 4.400 4.425 4.375 4.550 13,670,000 60,436,300 4.4211 3.086 3.086 3.104 3.069 3.191 19,488,866 3.1011 -3.83%
2006-02-23 0 4.575 4.575 4.600 4.575 4.700 5,366,000 24,831,400 4.6275 3.209 3.209 3.227 3.209 3.297 7,650,128 3.2459 -1.61%
2006-02-22 0 4.650 4.650 4.675 4.600 4.800 4,884,000 22,859,800 4.6805 3.262 3.262 3.279 3.227 3.367 6,962,957 3.2831 -1.59%
2006-02-21 0 4.725 4.725 4.750 4.725 4.825 2,140,000 10,155,450 4.7455 3.314 3.314 3.332 3.314 3.384 3,050,927 3.3286 0.00%
2006-02-20 0 4.725 4.725 4.750 4.625 4.775 4,952,000 23,348,050 4.7149 3.314 3.314 3.332 3.244 3.349 7,059,902 3.3071 3.28%
2006-02-17 0 4.575 4.575 4.600 4.575 4.650 3,490,000 16,075,750 4.6062 3.209 3.209 3.227 3.209 3.262 4,975,577 3.2309 1.10%
2006-02-16 0 4.525 4.500 4.550 4.500 4.725 10,404,000 47,685,800 4.5834 3.174 3.156 3.191 3.156 3.314 14,832,638 3.2149 -4.23%
2006-02-15 0 4.725 4.700 4.725 4.700 4.825 8,832,000 42,071,050 4.7635 3.314 3.297 3.314 3.297 3.384 12,591,490 3.3412 1.07%
2006-02-14 0 4.675 4.650 4.675 4.600 4.775 15,284,000 71,926,650 4.7060 3.279 3.262 3.279 3.227 3.349 21,789,893 3.3009 -3.61%
2006-02-13 0 4.850 4.825 4.850 4.800 4.975 9,724,000 47,139,700 4.8478 3.402 3.384 3.402 3.367 3.490 13,863,185 3.4004 -4.90%
2006-02-10 0 5.100 5.100 5.150 5.050 5.200 12,546,000 64,398,200 5.1330 3.577 3.577 3.612 3.542 3.647 17,886,417 3.6004 0.99%
2006-02-09 0 5.050 5.050 5.100 5.000 5.150 7,640,000 38,688,200 5.0639 3.542 3.542 3.577 3.507 3.612 10,892,095 3.5520 0.00%
2006-02-08 0 5.050 5.000 5.050 5.000 5.200 22,642,000 115,103,700 5.0836 3.542 3.507 3.542 3.507 3.647 32,279,949 3.5658 -7.34%
2006-02-07 0 5.450 5.400 5.450 5.300 5.500 11,828,000 64,187,900 5.4268 3.823 3.788 3.823 3.718 3.858 16,862,788 3.8065 0.93%
2006-02-06 0 5.400 5.350 5.400 5.150 5.450 10,700,000 57,089,200 5.3354 3.788 3.753 3.788 3.612 3.823 15,254,636 3.7424 2.86%
2006-02-03 0 5.250 5.200 5.250 5.200 5.350 8,646,500 45,442,425 5.2556 3.682 3.647 3.682 3.647 3.753 12,327,029 3.6864 -0.94%
2006-02-02 0 5.300 5.250 5.300 5.250 5.550 19,103,000 103,527,250 5.4194 3.718 3.682 3.718 3.682 3.893 27,234,514 3.8013 -1.85%
2006-02-01 0 5.400 5.350 5.400 5.000 5.550 44,714,000 236,062,600 5.2794 3.788 3.753 3.788 3.507 3.893 63,747,269 3.7031 5.88%
2006-01-27 0 5.100 5.050 5.100 4.850 5.150 21,274,000 106,432,900 5.0030 3.577 3.542 3.577 3.402 3.612 30,329,637 3.5092 4.08%
2006-01-26 0 4.900 4.900 4.925 4.850 4.950 8,238,000 40,354,900 4.8986 3.437 3.437 3.455 3.402 3.472 11,744,644 3.4360 0.51%
2006-01-25 0 4.875 4.825 4.875 4.825 4.900 6,666,000 32,402,800 4.8609 3.419 3.384 3.419 3.384 3.437 9,503,495 3.4096 0.00%
2006-01-24 0 4.875 4.875 4.900 4.800 4.925 6,928,000 33,627,900 4.8539 3.419 3.419 3.437 3.367 3.455 9,877,020 3.4047 0.00%
2006-01-23 0 4.875 4.850 4.875 4.775 4.875 6,704,000 32,386,950 4.8310 3.419 3.402 3.419 3.349 3.419 9,557,671 3.3886 -1.02%
2006-01-20 0 4.925 4.925 4.950 4.900 5.100 15,616,000 77,470,000 4.9609 3.455 3.455 3.472 3.437 3.577 22,263,214 3.4797 -0.51%
2006-01-19 0 4.950 4.950 4.975 4.825 4.975 14,763,000 72,284,600 4.8963 3.472 3.472 3.490 3.384 3.490 21,047,120 3.4344 2.59%
2006-01-18 0 4.825 4.825 4.850 4.750 4.900 19,144,000 92,428,900 4.8281 3.384 3.384 3.402 3.332 3.437 27,292,967 3.3865 -2.03%
2006-01-17 0 4.925 4.925 4.950 4.800 5.150 34,198,000 170,292,075 4.9796 3.455 3.455 3.472 3.367 3.612 48,754,956 3.4928 -1.01%
2006-01-16 0 4.975 4.975 5.000 4.825 5.050 43,787,000 217,809,075 4.9743 3.490 3.490 3.507 3.384 3.542 62,425,676 3.4891 4.74%
2006-01-13 0 4.750 4.750 4.775 4.300 4.825 66,297,000 306,826,700 4.6281 3.332 3.332 3.349 3.016 3.384 94,517,437 3.2462 7.34%
2006-01-12 0 4.425 4.425 4.450 4.400 5.000 198,692,000 950,252,720 4.7825 3.104 3.104 3.121 3.086 3.507 283,268,604 3.3546

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