Xingda International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01899  2006-12-21    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-16 0 1.310 1.280 1.310 1.280 1.310 542,000 697,440 1.2868 1.310 1.280 1.310 1.280 1.310 542,000 1.2868 1.55%
2026-02-13 0 1.290 1.280 1.290 1.280 1.380 2,012,000 2,623,420 1.3039 1.290 1.280 1.290 1.280 1.380 2,012,000 1.3039 -4.44%
2026-02-12 0 1.350 1.330 1.350 1.250 1.370 6,909,574 9,131,228 1.3215 1.350 1.330 1.350 1.250 1.370 6,909,574 1.3215 7.14%
2026-02-11 0 1.510 1.500 1.510 1.500 1.550 3,616,000 5,490,060 1.5183 1.260 1.252 1.260 1.252 1.293 4,333,460 1.2669 -2.58%
2026-02-10 0 1.550 1.530 1.550 1.520 1.550 1,986,000 3,050,060 1.5358 1.293 1.277 1.293 1.268 1.293 2,380,048 1.2815 0.65%
2026-02-09 0 1.540 1.520 1.540 1.510 1.540 1,999,000 3,051,420 1.5265 1.285 1.268 1.285 1.260 1.285 2,395,627 1.2737 1.32%
2026-02-06 0 1.520 1.510 1.520 1.500 1.530 1,839,000 2,771,730 1.5072 1.268 1.260 1.268 1.252 1.277 2,203,881 1.2577 -0.65%
2026-02-05 0 1.530 1.510 1.530 1.500 1.530 1,717,000 2,585,180 1.5056 1.277 1.260 1.277 1.252 1.277 2,057,675 1.2564 0.00%
2026-02-04 0 1.530 1.520 1.530 1.500 1.540 1,253,000 1,902,160 1.5181 1.277 1.268 1.277 1.252 1.285 1,501,611 1.2667 1.32%
2026-02-03 0 1.510 1.510 1.520 1.490 1.520 1,406,000 2,110,290 1.5009 1.260 1.260 1.268 1.243 1.268 1,684,968 1.2524 -0.66%
2026-02-02 0 1.520 1.510 1.520 1.490 1.550 1,976,000 2,985,440 1.5109 1.268 1.260 1.268 1.243 1.293 2,368,063 1.2607 -1.94%
2026-01-30 0 1.550 1.530 1.550 1.530 1.560 255,000 392,990 1.5411 1.293 1.277 1.293 1.277 1.302 305,595 1.2860 -0.64%
2026-01-29 0 1.560 1.540 1.560 1.530 1.570 423,000 656,810 1.5527 1.302 1.285 1.302 1.277 1.310 506,929 1.2957 0.00%
2026-01-28 0 1.560 1.540 1.560 1.520 1.590 3,221,000 5,010,650 1.5556 1.302 1.285 1.302 1.268 1.327 3,860,087 1.2981 2.63%
2026-01-27 0 1.520 1.520 1.550 1.520 1.590 2,316,000 3,603,550 1.5559 1.268 1.268 1.293 1.268 1.327 2,775,524 1.2983 -3.80%
2026-01-26 0 1.580 1.570 1.580 1.550 1.600 3,457,308 5,411,622 1.5653 1.318 1.310 1.318 1.293 1.335 4,143,282 1.3061 2.60%
2026-01-23 0 1.540 1.530 1.540 1.520 1.550 534,000 820,390 1.5363 1.285 1.277 1.285 1.268 1.293 639,952 1.2820 -0.65%
2026-01-22 0 1.550 1.530 1.550 1.500 1.560 2,478,148 3,770,843 1.5216 1.293 1.277 1.293 1.252 1.302 2,969,844 1.2697 1.31%
2026-01-21 0 1.530 1.520 1.530 1.490 1.530 5,897,299 8,860,909 1.5025 1.277 1.268 1.277 1.243 1.277 7,067,398 1.2538 6.99%
2026-01-20 0 1.430 1.410 1.430 1.410 1.450 649,000 925,780 1.4265 1.193 1.177 1.193 1.177 1.210 777,770 1.1903 1.42%
2026-01-19 0 1.410 1.410 1.420 1.410 1.450 462,000 660,370 1.4294 1.177 1.177 1.185 1.177 1.210 553,667 1.1927 -0.70%
2026-01-16 0 1.420 1.390 1.420 1.380 1.420 1,653,015 2,300,010 1.3914 1.185 1.160 1.185 1.152 1.185 1,980,994 1.1610 1.43%
2026-01-15 0 1.400 1.370 1.400 1.370 1.400 417,000 578,230 1.3866 1.168 1.143 1.168 1.143 1.168 499,738 1.1571 0.00%
2026-01-14 0 1.400 1.390 1.400 1.390 1.400 609,000 851,020 1.3974 1.168 1.160 1.168 1.160 1.168 729,833 1.1660 0.00%
2026-01-13 0 1.400 1.390 1.400 1.390 1.400 473,000 661,220 1.3979 1.168 1.160 1.168 1.160 1.168 566,849 1.1665 0.00%
2026-01-12 0 1.400 1.370 1.400 1.370 1.410 570,000 790,010 1.3860 1.168 1.143 1.168 1.143 1.177 683,095 1.1565 0.72%
2026-01-09 0 1.390 1.380 1.390 1.370 1.420 2,190,256 3,038,887 1.3875 1.160 1.152 1.160 1.143 1.185 2,624,831 1.1577 4.51%
2026-01-08 0 1.330 1.330 1.340 1.320 1.340 48,000 64,220 1.3379 1.110 1.110 1.118 1.101 1.118 57,524 1.1164 -0.75%
2026-01-07 0 1.340 1.310 1.340 1.320 1.350 78,000 103,030 1.3209 1.118 1.093 1.118 1.101 1.126 93,476 1.1022 1.52%
2026-01-06 0 1.320 1.310 1.320 1.310 1.350 159,000 208,630 1.3121 1.101 1.093 1.101 1.093 1.126 190,548 1.0949 -0.75%
2026-01-05 0 1.330 1.310 1.330 1.310 1.350 109,004 143,525 1.3167 1.110 1.093 1.110 1.093 1.126 130,632 1.0987 1.53%
2026-01-02 0 1.310 1.300 1.310 1.300 1.310 403,000 524,080 1.3004 1.093 1.085 1.093 1.085 1.093 482,960 1.0851 -0.76%
2025-12-31 0 1.320 1.290 1.320 1.300 1.320 76,000 99,460 1.3087 1.101 1.076 1.101 1.085 1.101 91,079 1.0920 3.13%
2025-12-30 0 1.280 1.260 1.280 1.260 1.300 253,000 324,320 1.2819 1.068 1.051 1.068 1.051 1.085 303,198 1.0697 -3.76%
2025-12-29 0 1.330 1.310 1.330 1.280 1.350 105,000 138,690 1.3209 1.110 1.093 1.110 1.068 1.126 125,833 1.1022 1.53%
2025-12-24 0 1.310 1.300 1.310 1.270 1.330 216,530 277,057 1.2795 1.093 1.085 1.093 1.060 1.110 259,492 1.0677 3.15%
2025-12-23 0 1.270 1.260 1.270 1.270 1.270 114,000 144,780 1.2700 1.060 1.051 1.060 1.060 1.060 136,619 1.0597 0.00%
2025-12-22 0 1.270 1.260 1.270 1.260 1.280 539,310 682,291 1.2651 1.060 1.051 1.060 1.051 1.068 646,316 1.0557 0.79%
2025-12-19 0 1.260 1.260 1.270 1.260 1.280 358,000 452,730 1.2646 1.051 1.051 1.060 1.051 1.068 429,032 1.0552 -1.56%
2025-12-18 0 1.280 1.280 1.290 1.260 1.280 361,000 457,940 1.2685 1.068 1.068 1.076 1.051 1.068 432,627 1.0585 0.00%
2025-12-17 0 1.280 1.270 1.300 - - 0 0 - 1.068 1.060 1.085 - - 0 - 0.00%
2025-12-16 0 1.280 1.270 1.280 1.280 1.300 631,000 809,590 1.2830 1.068 1.060 1.068 1.068 1.085 756,198 1.0706 -0.78%
2025-12-15 0 1.290 1.290 1.300 1.290 1.290 9,000 11,610 1.2900 1.076 1.076 1.085 1.076 1.076 10,786 1.0764 0.00%
2025-12-12 0 1.290 1.290 1.310 1.290 1.310 265,000 344,280 1.2992 1.076 1.076 1.093 1.076 1.093 317,579 1.0841 -1.53%
2025-12-11 0 1.310 1.290 1.310 1.290 1.310 109,000 141,290 1.2962 1.093 1.076 1.093 1.076 1.093 130,627 1.0816 -0.76%
2025-12-10 0 1.320 1.300 1.320 1.290 1.320 118,000 152,510 1.2925 1.101 1.085 1.101 1.076 1.101 141,413 1.0785 1.54%
2025-12-09 0 1.300 1.300 1.320 1.290 1.300 574,000 745,550 1.2989 1.085 1.085 1.101 1.076 1.085 687,889 1.0838 0.00%
2025-12-08 0 1.300 1.280 1.300 1.280 1.300 205,929 266,189 1.2926 1.085 1.068 1.085 1.068 1.085 246,788 1.0786 0.00%
2025-12-05 0 1.300 1.300 1.310 1.300 1.300 20,000 26,000 1.3000 1.085 1.085 1.093 1.085 1.085 23,968 1.0848 -1.52%
2025-12-04 0 1.320 1.310 1.320 1.280 1.320 115,000 148,950 1.2952 1.101 1.093 1.101 1.068 1.101 137,817 1.0808 1.54%
2025-12-03 0 1.300 1.290 1.300 1.290 1.310 48,000 62,310 1.2981 1.085 1.076 1.085 1.076 1.093 57,524 1.0832 -0.76%
2025-12-02 0 1.310 1.290 1.310 - - 0 0 - 1.093 1.076 1.093 - - 0 - 0.00%
2025-12-01 0 1.310 1.290 1.320 1.300 1.310 59,000 77,120 1.3071 1.093 1.076 1.101 1.085 1.093 70,706 1.0907 0.77%
2025-11-28 0 1.300 1.280 1.300 - - 0 0 - 1.085 1.068 1.085 - - 0 - 0.00%
2025-11-27 0 1.300 1.280 1.310 1.300 1.300 198,000 257,400 1.3000 1.085 1.068 1.093 1.085 1.085 237,286 1.0848 0.00%
2025-11-26 0 1.300 1.280 1.300 - - 0 0 - 1.085 1.068 1.085 - - 0 - 0.00%
2025-11-25 0 1.300 1.300 1.310 1.290 1.300 54,000 70,060 1.2974 1.085 1.085 1.093 1.076 1.085 64,714 1.0826 0.00%
2025-11-24 0 1.300 1.270 1.300 1.270 1.300 215,000 274,410 1.2763 1.085 1.060 1.085 1.060 1.085 257,659 1.0650 0.00%
2025-11-21 0 1.300 1.290 1.300 1.290 1.300 27,000 35,090 1.2996 1.085 1.076 1.085 1.076 1.085 32,357 1.0845 0.00%
2025-11-20 0 1.300 1.300 1.310 1.280 1.310 75,000 97,380 1.2984 1.085 1.085 1.093 1.068 1.093 89,881 1.0834 0.00%
2025-11-19 0 1.300 1.300 1.320 1.300 1.320 30,000 39,020 1.3007 1.085 1.085 1.101 1.085 1.101 35,952 1.0853 0.00%
2025-11-18 0 1.300 1.290 1.300 1.300 1.320 146,000 190,100 1.3021 1.085 1.076 1.085 1.085 1.101 174,968 1.0865 -1.52%
2025-11-17 0 1.320 1.310 1.320 1.300 1.320 418,000 548,870 1.3131 1.101 1.093 1.101 1.085 1.101 500,937 1.0957 0.00%
2025-11-14 0 1.320 1.320 1.330 1.320 1.320 49,000 64,680 1.3200 1.101 1.101 1.110 1.101 1.101 58,722 1.1015 -0.75%
2025-11-13 0 1.330 1.330 1.350 - - 0 0 - 1.110 1.110 1.126 - - 0 - 0.00%
2025-11-12 0 1.330 1.330 1.340 1.330 1.340 84,000 111,730 1.3301 1.110 1.110 1.118 1.110 1.118 100,667 1.1099 0.00%
2025-11-11 0 1.330 1.330 1.340 1.320 1.350 98,000 130,520 1.3318 1.110 1.110 1.118 1.101 1.126 117,444 1.1113 -0.75%
2025-11-10 0 1.340 1.330 1.340 1.330 1.360 41,000 55,090 1.3437 1.118 1.110 1.118 1.110 1.135 49,135 1.1212 0.00%
2025-11-07 0 1.340 1.330 1.340 1.320 1.340 4,000 5,310 1.3275 1.118 1.110 1.118 1.101 1.118 4,794 1.1077 0.00%
2025-11-06 0 1.340 1.330 1.340 1.330 1.340 11,000 14,640 1.3309 1.118 1.110 1.118 1.110 1.118 13,183 1.1106 0.75%
2025-11-05 0 1.330 1.310 1.330 1.300 1.330 836,000 1,092,590 1.3069 1.110 1.093 1.110 1.085 1.110 1,001,873 1.0905 -1.48%
2025-11-04 0 1.350 1.340 1.360 1.330 1.350 32,000 42,820 1.3381 1.126 1.118 1.135 1.110 1.126 38,349 1.1166 -0.74%
2025-11-03 0 1.360 1.330 1.360 1.320 1.360 79,000 105,600 1.3367 1.135 1.110 1.135 1.101 1.135 94,675 1.1154 1.49%
2025-10-31 0 1.340 1.320 1.340 - - 0 0 - 1.118 1.101 1.118 - - 0 - 0.00%
2025-10-30 0 1.340 1.340 1.350 1.330 1.340 87,000 116,460 1.3386 1.118 1.118 1.126 1.110 1.118 104,262 1.1170 0.00%
2025-10-28 0 1.340 1.340 1.360 1.340 1.370 212,539 286,679 1.3488 1.118 1.118 1.135 1.118 1.143 254,709 1.1255 -0.74%
2025-10-27 0 1.350 1.320 1.350 1.320 1.360 147,000 196,990 1.3401 1.126 1.101 1.126 1.101 1.135 176,167 1.1182 1.50%
2025-10-24 0 1.330 1.330 1.340 1.300 1.350 1,333,000 1,752,830 1.3150 1.110 1.110 1.118 1.085 1.126 1,597,484 1.0972 0.76%
2025-10-23 0 1.320 1.310 1.330 1.300 1.330 503,000 657,800 1.3078 1.101 1.093 1.110 1.085 1.110 602,802 1.0912 0.00%
2025-10-22 0 1.320 1.320 1.340 1.310 1.320 17,000 22,380 1.3165 1.101 1.101 1.118 1.093 1.101 20,373 1.0985 -1.49%
2025-10-21 0 1.340 1.310 1.340 1.300 1.350 960,000 1,274,620 1.3277 1.118 1.093 1.118 1.085 1.126 1,150,476 1.1079 2.29%
2025-10-20 0 1.310 1.310 1.320 1.310 1.320 65,000 85,410 1.3140 1.093 1.093 1.101 1.093 1.101 77,897 1.0965 -0.76%
2025-10-17 0 1.320 1.300 1.320 1.320 1.360 62,000 82,290 1.3273 1.101 1.085 1.101 1.101 1.135 74,302 1.1075 -1.49%
2025-10-16 0 1.340 1.330 1.340 1.340 1.370 270,000 362,710 1.3434 1.118 1.110 1.118 1.118 1.143 323,571 1.1210 0.00%
2025-10-15 0 1.340 1.330 1.340 1.300 1.360 224,000 296,410 1.3233 1.118 1.110 1.118 1.085 1.135 268,444 1.1042 3.08%
2025-10-14 0 1.300 1.300 1.310 1.300 1.400 392,000 524,230 1.3373 1.085 1.085 1.093 1.085 1.168 469,778 1.1159 0.00%
2025-10-13 0 1.300 1.290 1.310 1.290 1.320 804,000 1,046,210 1.3013 1.085 1.076 1.093 1.076 1.101 963,524 1.0858 -3.70%
2025-10-10 0 1.350 1.340 1.350 1.330 1.380 379,000 511,730 1.3502 1.126 1.118 1.126 1.110 1.152 454,198 1.1267 0.75%
2025-10-09 0 1.340 1.330 1.340 1.330 1.350 299,000 401,620 1.3432 1.118 1.110 1.118 1.110 1.126 358,325 1.1208 0.00%
2025-10-08 0 1.340 1.340 1.350 1.330 1.360 412,000 552,740 1.3416 1.118 1.118 1.126 1.110 1.135 493,746 1.1195 0.75%
2025-10-06 0 1.330 1.320 1.330 1.320 1.380 527,000 706,890 1.3413 1.110 1.101 1.110 1.101 1.152 631,563 1.1193 -2.21%
2025-10-03 0 1.360 1.340 1.360 1.330 1.370 143,000 191,690 1.3405 1.135 1.118 1.135 1.110 1.143 171,373 1.1186 -0.73%
2025-10-02 0 1.370 1.340 1.370 1.330 1.380 273,147 369,414 1.3524 1.143 1.118 1.143 1.110 1.152 327,343 1.1285 0.00%
2025-09-30 0 1.370 1.360 1.370 1.350 1.370 445,000 602,780 1.3546 1.143 1.135 1.143 1.126 1.143 533,294 1.1303 0.00%
2025-09-29 0 1.370 1.350 1.370 1.340 1.390 358,000 486,110 1.3578 1.143 1.126 1.143 1.118 1.160 429,032 1.1330 0.00%
2025-09-26 0 1.370 1.350 1.370 1.310 1.370 1,053,000 1,397,200 1.3269 1.143 1.126 1.143 1.093 1.143 1,261,929 1.1072 2.24%
2025-09-25 0 1.340 1.330 1.340 1.290 1.340 1,001,882 1,329,911 1.3274 1.118 1.110 1.118 1.076 1.118 1,200,668 1.1076 3.08%
2025-09-24 0 1.300 1.280 1.300 1.270 1.320 2,815,000 3,625,870 1.2881 1.085 1.068 1.085 1.060 1.101 3,373,532 1.0748 0.00%
2025-09-23 0 1.300 1.290 1.300 1.280 1.380 1,654,000 2,141,500 1.2947 1.085 1.076 1.085 1.068 1.152 1,982,175 1.0804 -2.99%
2025-09-22 0 1.340 1.300 1.340 1.260 1.420 1,447,000 1,918,560 1.3259 1.118 1.085 1.118 1.051 1.185 1,734,103 1.1064 3.08%
2025-09-19 0 1.300 1.290 1.300 1.280 1.300 647,619 840,579 1.2980 1.085 1.076 1.085 1.068 1.085 776,115 1.0831 1.56%
2025-09-18 0 1.280 1.270 1.290 1.260 1.300 95,997 122,599 1.2771 1.068 1.060 1.076 1.051 1.085 115,044 1.0657 -1.54%
2025-09-17 0 1.300 1.290 1.300 1.290 1.310 419,000 545,030 1.3008 1.085 1.076 1.085 1.076 1.093 502,135 1.0854 0.78%
2025-09-16 0 1.290 1.270 1.290 1.260 1.300 221,000 282,640 1.2789 1.076 1.060 1.076 1.051 1.085 264,849 1.0672 0.00%
2025-09-15 0 1.290 1.280 1.290 1.280 1.310 193,150 249,659 1.2926 1.076 1.068 1.076 1.068 1.093 231,473 1.0786 0.00%
2025-09-12 0 1.290 1.280 1.290 1.270 1.310 1,410,028 1,812,427 1.2854 1.076 1.068 1.076 1.060 1.093 1,689,795 1.0726 1.57%
2025-09-11 0 1.270 1.250 1.270 1.250 1.270 312,724 393,783 1.2592 1.060 1.043 1.060 1.043 1.060 374,772 1.0507 0.79%
2025-09-10 0 1.260 1.240 1.260 1.240 1.260 1,435,000 1,794,460 1.2505 1.051 1.035 1.051 1.035 1.051 1,719,722 1.0435 0.00%
2025-09-09 0 1.260 1.250 1.260 1.250 1.270 1,283,000 1,615,480 1.2591 1.051 1.043 1.051 1.043 1.060 1,537,563 1.0507 1.61%
2025-09-08 0 1.240 1.230 1.240 1.230 1.250 182,000 225,380 1.2384 1.035 1.026 1.035 1.026 1.043 218,111 1.0333 0.81%
2025-09-05 0 1.230 1.230 1.240 1.220 1.230 33,000 40,430 1.2252 1.026 1.026 1.035 1.018 1.026 39,548 1.0223 0.00%
2025-09-04 0 1.230 1.220 1.230 1.230 1.240 103,000 127,120 1.2342 1.026 1.018 1.026 1.026 1.035 123,437 1.0298 -1.60%
2025-09-03 0 1.250 1.240 1.250 1.230 1.250 183,000 225,700 1.2333 1.043 1.035 1.043 1.026 1.043 219,310 1.0291 0.00%
2025-09-02 0 1.250 1.240 1.250 1.230 1.270 209,879 262,704 1.2517 1.043 1.035 1.043 1.026 1.060 251,522 1.0445 1.63%
2025-09-01 0 1.230 1.230 1.260 1.230 1.250 1,673,000 2,072,120 1.2386 1.026 1.026 1.051 1.026 1.043 2,004,944 1.0335 0.00%
2025-08-29 0 1.230 1.230 1.240 1.230 1.260 65,000 80,950 1.2454 1.026 1.026 1.035 1.026 1.051 77,897 1.0392 0.00%
2025-08-28 0 1.230 1.230 1.250 1.230 1.240 62,000 76,780 1.2384 1.026 1.026 1.043 1.026 1.035 74,302 1.0334 -1.60%
2025-08-27 0 1.250 1.240 1.250 1.240 1.270 135,000 169,770 1.2576 1.043 1.035 1.043 1.035 1.060 161,786 1.0494 0.81%
2025-08-26 0 1.240 1.240 1.260 1.240 1.270 160,000 199,490 1.2468 1.035 1.035 1.051 1.035 1.060 191,746 1.0404 -2.36%
2025-08-25 0 1.270 1.250 1.270 1.240 1.270 971,481 1,225,832 1.2618 1.060 1.043 1.060 1.035 1.060 1,164,235 1.0529 1.60%
2025-08-22 0 1.250 1.240 1.250 1.240 1.270 246,000 307,620 1.2505 1.043 1.035 1.043 1.035 1.060 294,810 1.0435 1.63%
2025-08-21 0 1.230 1.230 1.240 1.230 1.250 235,000 292,200 1.2434 1.026 1.026 1.035 1.026 1.043 281,627 1.0375 -1.60%
2025-08-20 0 1.250 1.230 1.250 1.220 1.260 1,469,000 1,813,990 1.2348 1.043 1.026 1.043 1.018 1.051 1,760,468 1.0304 0.81%
2025-08-19 0 1.240 1.230 1.240 1.230 1.250 346,000 428,410 1.2382 1.035 1.026 1.035 1.026 1.043 414,651 1.0332 0.00%
2025-08-18 0 1.240 1.230 1.240 1.240 1.250 383,000 475,160 1.2406 1.035 1.026 1.035 1.035 1.043 458,992 1.0352 0.81%
2025-08-15 0 1.230 1.220 1.230 1.230 1.240 91,000 112,430 1.2355 1.026 1.018 1.026 1.026 1.035 109,056 1.0309 0.00%
2025-08-14 0 1.230 1.220 1.230 - - 858 995 1.1597 1.026 1.018 1.026 - - 1,028 0.9677 -0.81%
2025-08-13 0 1.240 1.230 1.240 1.220 1.260 1,175,608 1,438,489 1.2236 1.035 1.026 1.035 1.018 1.051 1,408,864 1.0210 0.00%
2025-08-12 0 1.240 1.230 1.240 1.220 1.240 24,660 30,272 1.2276 1.035 1.026 1.035 1.018 1.035 29,553 1.0243 0.00%
2025-08-11 0 1.240 1.230 1.240 1.220 1.250 225,000 277,100 1.2316 1.035 1.026 1.035 1.018 1.043 269,643 1.0277 0.81%
2025-08-08 0 1.230 1.210 1.230 1.210 1.230 32,000 38,780 1.2119 1.026 1.010 1.026 1.010 1.026 38,349 1.0112 0.00%
2025-08-07 0 1.230 1.220 1.230 1.220 1.230 238,000 290,560 1.2208 1.026 1.018 1.026 1.018 1.026 285,222 1.0187 0.00%
2025-08-06 0 1.230 1.220 1.230 1.200 1.230 419,000 508,380 1.2133 1.026 1.018 1.026 1.001 1.026 502,135 1.0124 -0.81%
2025-08-05 0 1.240 1.220 1.240 1.230 1.240 157,000 193,180 1.2304 1.035 1.018 1.035 1.026 1.035 188,151 1.0267 1.64%
2025-08-04 0 1.220 1.210 1.230 1.210 1.230 108,000 131,530 1.2179 1.018 1.010 1.026 1.010 1.026 129,429 1.0162 -1.61%
2025-08-01 0 1.240 1.210 1.240 1.210 1.240 86,000 105,510 1.2269 1.035 1.010 1.035 1.010 1.035 103,063 1.0237 0.00%
2025-07-31 0 1.240 1.220 1.240 1.220 1.240 153,000 187,260 1.2239 1.035 1.018 1.035 1.018 1.035 183,357 1.0213 0.81%
2025-07-30 0 1.230 1.230 1.240 1.210 1.290 1,577,000 1,942,960 1.2321 1.026 1.026 1.035 1.010 1.076 1,889,897 1.0281 -1.60%
2025-07-29 0 1.250 1.230 1.250 1.220 1.250 51,000 63,090 1.2371 1.043 1.026 1.043 1.018 1.043 61,119 1.0322 -0.79%
2025-07-28 0 1.260 1.220 1.260 1.220 1.280 337,000 419,534 1.2449 1.051 1.018 1.051 1.018 1.068 403,865 1.0388 1.61%
2025-07-25 0 1.240 1.230 1.240 1.230 1.240 26,000 32,220 1.2392 1.035 1.026 1.035 1.026 1.035 31,159 1.0341 0.00%
2025-07-24 0 1.240 1.230 1.240 1.210 1.250 784,000 961,950 1.2270 1.035 1.026 1.035 1.010 1.043 939,556 1.0238 -0.80%
2025-07-23 0 1.250 1.230 1.250 1.230 1.250 425,000 526,289 1.2383 1.043 1.026 1.043 1.026 1.043 509,325 1.0333 2.46%
2025-07-22 0 1.220 1.220 1.240 1.220 1.250 1,032,000 1,272,540 1.2331 1.018 1.018 1.035 1.018 1.043 1,236,762 1.0289 0.00%
2025-07-21 0 1.220 1.200 1.220 1.190 1.220 168,000 202,980 1.2082 1.018 1.001 1.018 0.993 1.018 201,333 1.0082 1.67%
2025-07-18 0 1.200 1.190 1.200 1.190 1.220 1,268,405 1,528,415 1.2050 1.001 0.993 1.001 0.993 1.018 1,520,073 1.0055 0.00%
2025-07-17 0 1.200 1.200 1.220 1.200 1.220 473,000 571,140 1.2075 1.001 1.001 1.018 1.001 1.018 566,849 1.0076 0.00%
2025-07-16 0 1.200 1.200 1.220 1.200 1.230 698,000 844,910 1.2105 1.001 1.001 1.018 1.001 1.026 836,492 1.0101 -4.00%
2025-07-15 0 1.250 1.220 1.260 1.210 1.270 890,000 1,089,850 1.2246 1.043 1.018 1.051 1.010 1.060 1,066,587 1.0218 0.00%
2025-07-14 0 1.250 1.240 1.250 1.220 1.250 76,000 93,900 1.2355 1.043 1.035 1.043 1.018 1.043 91,079 1.0310 2.46%
2025-07-11 0 1.220 1.210 1.220 1.220 1.310 2,001,718 2,473,397 1.2356 1.018 1.010 1.018 1.018 1.093 2,398,884 1.0311 -6.15%
2025-07-10 0 1.300 1.290 1.300 1.260 1.300 175,000 224,220 1.2813 1.085 1.076 1.085 1.051 1.085 209,722 1.0691 1.56%
2025-07-09 0 1.280 1.250 1.280 1.250 1.280 133,000 167,150 1.2568 1.068 1.043 1.068 1.043 1.068 159,389 1.0487 -0.78%
2025-07-08 0 1.290 1.270 1.290 1.250 1.310 81,721 105,279 1.2883 1.076 1.060 1.076 1.043 1.093 97,935 1.0750 1.57%
2025-07-07 0 1.270 1.270 1.290 1.250 1.290 182,517 231,625 1.2691 1.060 1.060 1.076 1.043 1.076 218,731 1.0590 0.79%
2025-07-04 0 1.260 1.260 1.270 1.200 1.270 512,000 633,770 1.2378 1.051 1.051 1.060 1.001 1.060 613,587 1.0329 5.00%
2025-07-03 0 1.200 1.200 1.220 1.200 1.250 1,039,000 1,255,250 1.2081 1.001 1.001 1.018 1.001 1.043 1,245,151 1.0081 0.84%
2025-07-02 0 1.190 1.190 1.230 1.190 1.270 704,000 863,250 1.2262 0.993 0.993 1.026 0.993 1.060 843,683 1.0232 -0.83%
2025-06-30 0 1.200 1.190 1.200 1.190 1.240 56,000 67,440 1.2043 1.001 0.993 1.001 0.993 1.035 67,111 1.0049 -1.64%
2025-06-27 0 1.220 1.180 1.230 1.170 1.250 281,000 340,770 1.2127 1.018 0.985 1.026 0.976 1.043 336,754 1.0119 0.83%
2025-06-26 0 1.210 1.170 1.210 1.150 1.210 1,690,000 1,992,200 1.1788 1.010 0.976 1.010 0.960 1.010 2,025,317 0.9836 2.54%
2025-06-25 0 1.180 1.170 1.180 1.150 1.180 363,000 424,740 1.1701 0.985 0.976 0.985 0.960 0.985 435,024 0.9764 0.85%
2025-06-24 0 1.170 1.150 1.170 1.150 1.170 639,000 741,520 1.1604 0.976 0.960 0.976 0.960 0.976 765,786 0.9683 1.74%
2025-06-23 0 1.150 1.150 1.160 1.140 1.150 266,000 305,890 1.1500 0.960 0.960 0.968 0.951 0.960 318,778 0.9596 0.00%
2025-06-20 0 1.150 1.150 1.160 1.150 1.160 21,000 24,190 1.1519 0.960 0.960 0.968 0.960 0.968 25,167 0.9612 -0.86%
2025-06-19 0 1.160 1.140 1.160 1.140 1.160 262,000 301,230 1.1497 0.968 0.951 0.968 0.951 0.968 313,984 0.9594 0.00%
2025-06-18 0 1.160 1.140 1.160 1.140 1.160 144,910 167,735 1.1575 0.968 0.951 0.968 0.951 0.968 173,662 0.9659 0.00%
2025-06-17 0 1.160 1.150 1.160 1.140 1.160 177,000 203,360 1.1489 0.968 0.960 0.968 0.951 0.968 212,119 0.9587 0.00%
2025-06-16 0 1.160 1.150 1.170 1.150 1.160 30,000 34,640 1.1547 0.968 0.960 0.976 0.960 0.968 35,952 0.9635 -0.85%
2025-06-13 0 1.170 1.150 1.170 1.150 1.170 143,000 165,720 1.1589 0.976 0.960 0.976 0.960 0.976 171,373 0.9670 0.00%
2025-06-12 0 1.170 1.150 1.170 - - 0 0 - 0.976 0.960 0.976 - - 0 - 0.00%
2025-06-11 0 1.170 1.150 1.170 1.160 1.180 451,000 526,000 1.1663 0.976 0.960 0.976 0.968 0.985 540,484 0.9732 0.00%
2025-06-10 0 1.170 1.160 1.170 1.150 1.170 126,000 146,860 1.1656 0.976 0.968 0.976 0.960 0.976 151,000 0.9726 0.00%
2025-06-09 0 1.170 1.160 1.170 1.150 1.170 281,000 326,820 1.1631 0.976 0.968 0.976 0.960 0.976 336,754 0.9705 0.86%
2025-06-06 0 1.160 1.160 1.170 1.160 1.160 22,000 25,520 1.1600 0.968 0.968 0.976 0.968 0.968 26,365 0.9679 -0.85%
2025-06-05 0 1.170 1.150 1.170 - - 0 0 - 0.976 0.960 0.976 - - 0 - 0.00%
2025-06-04 0 1.170 1.150 1.170 1.150 1.180 140,009 161,750 1.1553 0.976 0.960 0.976 0.960 0.985 167,789 0.9640 0.86%
2025-06-03 0 1.160 1.160 1.180 1.100 1.180 1,332,000 1,528,520 1.1475 0.968 0.968 0.985 0.918 0.985 1,596,286 0.9575 0.00%
2025-06-02 0 1.160 1.140 1.160 1.140 1.160 175,000 201,170 1.1495 0.968 0.951 0.968 0.951 0.968 209,722 0.9592 0.00%
2025-05-30 0 1.160 1.140 1.160 1.130 1.160 84,000 96,350 1.1470 0.968 0.951 0.968 0.943 0.968 100,667 0.9571 0.87%
2025-05-29 0 1.150 1.140 1.160 1.140 1.160 105,000 121,260 1.1549 0.960 0.951 0.968 0.951 0.968 125,833 0.9637 0.88%
2025-05-28 0 1.140 1.130 1.140 1.130 1.150 1,332,000 1,517,980 1.1396 0.951 0.943 0.951 0.943 0.960 1,596,286 0.9509 -1.72%
2025-05-27 0 1.160 1.150 1.160 1.140 1.160 89,000 103,120 1.1587 0.968 0.960 0.968 0.951 0.968 106,659 0.9668 0.00%
2025-05-26 0 1.160 1.140 1.160 1.140 1.160 149,000 171,300 1.1497 0.968 0.951 0.968 0.951 0.968 178,563 0.9593 0.00%
2025-05-23 0 1.160 1.150 1.160 1.150 1.160 45,816 52,803 1.1525 0.968 0.960 0.968 0.960 0.968 54,906 0.9617 0.87%
2025-05-22 0 1.150 1.150 1.160 1.150 1.150 100,000 115,000 1.1500 0.960 0.960 0.968 0.960 0.960 119,841 0.9596 0.00%
2025-05-21 0 1.150 1.150 1.160 1.150 1.160 252,000 291,820 1.1580 0.960 0.960 0.968 0.960 0.968 302,000 0.9663 0.00%
2025-05-20 0 1.150 1.140 1.150 1.140 1.150 283,000 324,670 1.1472 0.960 0.951 0.960 0.951 0.960 339,151 0.9573 -0.86%
2025-05-19 0 1.160 1.150 1.160 1.140 1.160 168,736 194,694 1.1538 0.968 0.960 0.968 0.951 0.968 202,215 0.9628 0.00%
2025-05-16 0 1.160 1.160 1.170 1.160 1.160 21,000 24,360 1.1600 0.968 0.968 0.976 0.968 0.968 25,167 0.9679 -0.85%
2025-05-15 0 1.170 1.150 1.170 1.150 1.170 557,000 644,420 1.1569 0.976 0.960 0.976 0.960 0.976 667,516 0.9654 0.86%
2025-05-14 0 1.160 1.150 1.160 1.150 1.180 266,412 309,936 1.1634 0.968 0.960 0.968 0.960 0.985 319,272 0.9708 -0.85%
2025-05-13 0 1.170 1.170 1.180 1.170 1.180 138,000 162,330 1.1763 0.976 0.976 0.985 0.976 0.985 165,381 0.9816 0.00%
2025-05-12 0 1.170 1.170 1.180 1.160 1.190 326,000 383,770 1.1772 0.976 0.976 0.985 0.968 0.993 390,683 0.9823 -0.85%
2025-05-09 0 1.180 1.160 1.180 1.170 1.180 70,000 82,410 1.1773 0.985 0.968 0.985 0.976 0.985 83,889 0.9824 0.85%
2025-05-08 0 1.170 1.170 1.190 1.170 1.180 86,000 101,160 1.1763 0.976 0.976 0.993 0.976 0.985 103,063 0.9815 0.00%
2025-05-07 0 1.170 1.160 1.170 1.160 1.170 61,000 71,210 1.1674 0.976 0.968 0.976 0.968 0.976 73,103 0.9741 0.86%
2025-05-06 0 1.160 1.150 1.180 1.150 1.180 347,676 404,623 1.1638 0.968 0.960 0.985 0.960 0.985 416,659 0.9711 -2.52%
2025-05-02 0 1.190 1.170 1.190 1.160 1.190 117,000 136,730 1.1686 0.993 0.976 0.993 0.968 0.993 140,214 0.9752 0.85%
2025-04-30 0 1.180 1.180 1.190 1.150 1.200 246,000 286,810 1.1659 0.985 0.985 0.993 0.960 1.001 294,810 0.9729 0.00%
2025-04-29 0 1.180 1.150 1.180 1.150 1.180 786,000 917,810 1.1677 0.985 0.960 0.985 0.960 0.985 941,952 0.9744 1.72%
2025-04-28 0 1.160 1.160 1.170 1.150 1.160 40,000 46,370 1.1593 0.968 0.968 0.976 0.960 0.968 47,937 0.9673 0.87%
2025-04-25 0 1.150 1.150 1.160 1.150 1.170 206,000 239,900 1.1646 0.960 0.960 0.968 0.960 0.976 246,873 0.9718 -0.86%
2025-04-24 0 1.160 1.150 1.160 1.150 1.170 70,000 81,480 1.1640 0.968 0.960 0.968 0.960 0.976 83,889 0.9713 0.00%
2025-04-23 0 1.160 1.150 1.160 1.150 1.180 143,000 165,960 1.1606 0.968 0.960 0.968 0.960 0.985 171,373 0.9684 0.00%
2025-04-22 0 1.160 1.160 1.180 1.150 1.180 113,000 131,020 1.1595 0.968 0.968 0.985 0.960 0.985 135,421 0.9675 -1.69%
2025-04-17 0 1.180 1.170 1.180 1.160 1.190 266,000 311,100 1.1695 0.985 0.976 0.985 0.968 0.993 318,778 0.9759 -0.84%
2025-04-16 0 1.190 1.180 1.190 1.190 1.190 4,000 4,760 1.1900 0.993 0.985 0.993 0.993 0.993 4,794 0.9930 -0.83%
2025-04-15 0 1.200 1.180 1.200 1.200 1.220 23,000 27,620 1.2009 1.001 0.985 1.001 1.001 1.018 27,563 1.0021 -1.64%
2025-04-14 0 1.220 1.200 1.220 1.170 1.220 1,500,000 1,786,520 1.1910 1.018 1.001 1.018 0.976 1.018 1,797,619 0.9938 2.52%
2025-04-11 0 1.190 1.180 1.190 1.150 1.190 665,000 783,220 1.1778 0.993 0.985 0.993 0.960 0.993 796,944 0.9828 1.71%
2025-04-10 0 1.170 1.160 1.170 1.150 1.200 577,122 682,295 1.1822 0.976 0.968 0.976 0.960 1.001 691,630 0.9865 1.74%
2025-04-09 0 1.150 1.150 1.180 1.120 1.160 1,878,000 2,171,770 1.1564 0.960 0.960 0.985 0.935 0.968 2,250,619 0.9650 0.00%
2025-04-08 0 1.150 1.150 1.160 1.110 1.160 698,000 794,882 1.1388 0.960 0.960 0.968 0.926 0.968 836,492 0.9503 4.55%
2025-04-07 0 1.100 1.100 1.140 1.100 1.230 2,019,000 2,288,132 1.1333 0.918 0.918 0.951 0.918 1.026 2,419,595 0.9457 -12.70%
2025-04-03 0 1.260 1.230 1.260 1.220 1.260 472,000 587,730 1.2452 1.051 1.026 1.051 1.018 1.051 565,651 1.0390 0.00%
2025-04-02 0 1.260 1.240 1.260 1.220 1.270 1,372,000 1,714,290 1.2495 1.051 1.035 1.051 1.018 1.060 1,644,222 1.0426 1.61%
2025-04-01 0 1.240 1.240 1.250 1.190 1.250 1,336,000 1,632,650 1.2220 1.035 1.035 1.043 0.993 1.043 1,601,079 1.0197 0.81%
2025-03-31 0 1.230 1.230 1.240 1.230 1.380 3,314,128 4,362,790 1.3164 1.026 1.026 1.035 1.026 1.152 3,971,693 1.0985 -1.60%
2025-03-28 0 1.250 1.240 1.250 1.230 1.250 511,000 631,660 1.2361 1.043 1.035 1.043 1.026 1.043 612,389 1.0315 -1.57%
2025-03-27 0 1.270 1.250 1.270 1.240 1.270 245,000 309,140 1.2618 1.060 1.043 1.060 1.035 1.060 293,611 1.0529 1.60%
2025-03-26 0 1.250 1.250 1.270 1.230 1.270 780,964 978,598 1.2531 1.043 1.043 1.060 1.026 1.060 935,917 1.0456 0.00%
2025-03-25 0 1.250 1.250 1.270 1.240 1.270 374,000 468,950 1.2539 1.043 1.043 1.060 1.035 1.060 448,206 1.0463 -1.57%
2025-03-24 0 1.270 1.250 1.270 1.250 1.270 269,000 338,710 1.2591 1.060 1.043 1.060 1.043 1.060 322,373 1.0507 0.79%
2025-03-21 0 1.260 1.250 1.260 1.250 1.260 605,000 761,120 1.2580 1.051 1.043 1.051 1.043 1.051 725,040 1.0498 -1.56%
2025-03-20 0 1.280 1.260 1.280 1.260 1.280 818,000 1,031,500 1.2610 1.068 1.051 1.068 1.051 1.068 980,302 1.0522 0.79%
2025-03-19 0 1.270 1.260 1.270 1.260 1.280 151,000 191,059 1.2653 1.060 1.051 1.060 1.051 1.068 180,960 1.0558 -0.78%
2025-03-18 0 1.280 1.260 1.280 1.240 1.280 1,182,000 1,485,719 1.2570 1.068 1.051 1.068 1.035 1.068 1,416,524 1.0488 2.40%
2025-03-17 0 1.250 1.240 1.250 1.220 1.280 4,148,052 5,164,401 1.2450 1.043 1.035 1.043 1.018 1.068 4,971,078 1.0389 -3.85%
2025-03-14 0 1.300 1.290 1.300 1.300 1.310 1,365,036 1,774,565 1.3000 1.085 1.076 1.085 1.085 1.093 1,635,876 1.0848 0.00%
2025-03-13 0 1.300 1.290 1.300 1.290 1.300 1,008,000 1,309,900 1.2995 1.085 1.076 1.085 1.076 1.085 1,208,000 1.0844 0.00%
2025-03-12 0 1.300 1.290 1.300 1.300 1.310 1,403,000 1,824,940 1.3007 1.085 1.076 1.085 1.085 1.093 1,681,373 1.0854 -0.76%
2025-03-11 0 1.310 1.300 1.310 1.300 1.320 858,000 1,124,000 1.3100 1.093 1.085 1.093 1.085 1.101 1,028,238 1.0931 -0.76%
2025-03-10 0 1.320 1.300 1.320 1.300 1.320 328,000 426,680 1.3009 1.101 1.085 1.101 1.085 1.101 393,079 1.0855 0.76%
2025-03-07 0 1.310 1.300 1.310 1.300 1.310 493,000 641,380 1.3010 1.093 1.085 1.093 1.085 1.093 590,817 1.0856 0.00%
2025-03-06 0 1.310 1.290 1.310 1.290 1.310 317,000 411,940 1.2995 1.093 1.076 1.093 1.076 1.093 379,897 1.0843 0.77%
2025-03-05 0 1.300 1.290 1.300 1.290 1.320 1,427,000 1,854,330 1.2995 1.085 1.076 1.085 1.076 1.101 1,710,135 1.0843 -2.99%
2025-03-04 0 1.340 1.310 1.340 1.300 1.360 407,000 533,950 1.3119 1.118 1.093 1.118 1.085 1.135 487,754 1.0947 2.29%
2025-03-03 0 1.310 1.300 1.310 1.300 1.310 195,000 255,130 1.3084 1.093 1.085 1.093 1.085 1.093 233,690 1.0917 0.00%
2025-02-28 0 1.310 1.300 1.310 1.300 1.310 392,000 512,130 1.3065 1.093 1.085 1.093 1.085 1.093 469,778 1.0902 0.00%
2025-02-27 0 1.310 1.300 1.310 1.300 1.320 531,000 695,850 1.3105 1.093 1.085 1.093 1.085 1.101 636,357 1.0935 -0.76%
2025-02-26 0 1.320 1.310 1.320 1.310 1.320 1,530,858 2,007,418 1.3113 1.101 1.093 1.101 1.093 1.101 1,834,600 1.0942 0.76%
2025-02-25 0 1.310 1.300 1.310 1.300 1.310 107,000 139,690 1.3055 1.093 1.085 1.093 1.085 1.093 128,230 1.0894 0.00%
2025-02-24 0 1.310 1.300 1.310 1.300 1.330 974,000 1,276,808 1.3109 1.093 1.085 1.093 1.085 1.110 1,167,254 1.0939 0.77%
2025-02-21 0 1.300 1.300 1.310 1.300 1.330 1,577,000 2,073,130 1.3146 1.085 1.085 1.093 1.085 1.110 1,889,897 1.0970 -1.52%
2025-02-20 0 1.320 1.300 1.320 1.300 1.320 326,000 426,660 1.3088 1.101 1.085 1.101 1.085 1.101 390,683 1.0921 0.00%
2025-02-19 0 1.320 1.300 1.320 1.310 1.320 59,000 77,480 1.3132 1.101 1.085 1.101 1.093 1.101 70,706 1.0958 0.76%
2025-02-18 0 1.310 1.310 1.320 1.310 1.340 1,020,000 1,346,460 1.3201 1.093 1.093 1.101 1.093 1.118 1,222,381 1.1015 -0.76%
2025-02-17 0 1.320 1.310 1.320 1.300 1.320 98,000 128,280 1.3090 1.101 1.093 1.101 1.085 1.101 117,444 1.0923 0.00%
2025-02-14 0 1.320 1.310 1.320 1.300 1.320 90,000 117,440 1.3049 1.101 1.093 1.101 1.085 1.101 107,857 1.0888 0.00%
2025-02-13 0 1.320 1.290 1.320 1.290 1.320 1,334,000 1,745,309 1.3083 1.101 1.076 1.101 1.076 1.101 1,598,683 1.0917 0.00%
2025-02-12 0 1.320 1.300 1.320 1.290 1.340 674,000 880,480 1.3064 1.101 1.085 1.101 1.076 1.118 807,730 1.0901 -0.75%
2025-02-11 0 1.330 1.310 1.330 1.310 1.330 240,000 317,750 1.3240 1.110 1.093 1.110 1.093 1.110 287,619 1.1048 0.00%
2025-02-10 0 1.330 1.310 1.330 1.300 1.340 1,088,000 1,423,220 1.3081 1.110 1.093 1.110 1.085 1.118 1,303,873 1.0915 1.53%
2025-02-07 0 1.310 1.300 1.330 1.310 1.340 482,000 638,270 1.3242 1.093 1.085 1.110 1.093 1.118 577,635 1.1050 -1.50%
2025-02-06 0 1.330 1.320 1.330 1.310 1.330 304,000 400,340 1.3169 1.110 1.101 1.110 1.093 1.110 364,317 1.0989 0.76%
2025-02-05 0 1.320 1.310 1.320 1.300 1.330 2,189,000 2,887,438 1.3191 1.101 1.093 1.101 1.085 1.110 2,623,325 1.1007 0.00%
2025-02-04 0 1.320 1.310 1.320 1.300 1.350 725,857 958,285 1.3202 1.101 1.093 1.101 1.085 1.126 869,876 1.1016 -0.75%
2025-02-03 0 1.480 1.470 1.480 1.450 1.490 863,000 1,272,330 1.4743 1.110 1.102 1.110 1.087 1.117 1,150,873 1.1055 0.00%
2025-01-28 0 1.480 1.470 1.480 1.470 1.480 1,167,000 1,720,450 1.4743 1.110 1.102 1.110 1.102 1.110 1,556,279 1.1055 1.37%
2025-01-27 0 1.460 1.460 1.470 1.460 1.470 234,000 343,580 1.4683 1.095 1.095 1.102 1.095 1.102 312,056 1.1010 -0.68%
2025-01-24 0 1.470 1.460 1.470 1.450 1.470 618,000 902,620 1.4606 1.102 1.095 1.102 1.087 1.102 824,148 1.0952 1.38%
2025-01-23 0 1.450 1.450 1.470 1.440 1.470 195,000 283,620 1.4545 1.087 1.087 1.102 1.080 1.102 260,047 1.0907 -0.68%
2025-01-22 0 1.460 1.440 1.460 1.440 1.460 153,000 221,460 1.4475 1.095 1.080 1.095 1.080 1.095 204,037 1.0854 1.39%
2025-01-21 0 1.440 1.440 1.450 1.430 1.460 475,000 683,090 1.4381 1.080 1.080 1.087 1.072 1.095 633,447 1.0784 -2.04%
2025-01-20 0 1.470 1.450 1.470 1.450 1.480 219,000 319,990 1.4611 1.102 1.087 1.102 1.087 1.110 292,052 1.0957 0.00%
2025-01-17 0 1.470 1.460 1.470 1.440 1.480 1,402,592 2,046,412 1.4590 1.102 1.095 1.102 1.080 1.110 1,870,457 1.0941 2.08%
2025-01-16 0 1.440 1.430 1.440 1.430 1.450 73,000 105,130 1.4401 1.080 1.072 1.080 1.072 1.087 97,351 1.0799 1.41%
2025-01-15 0 1.420 1.420 1.450 1.410 1.450 1,322,000 1,904,960 1.4410 1.065 1.065 1.087 1.057 1.087 1,762,982 1.0805 -1.39%
2025-01-14 0 1.440 1.410 1.440 1.410 1.460 669,000 954,870 1.4273 1.080 1.057 1.080 1.057 1.095 892,160 1.0703 2.13%
2025-01-13 0 1.410 1.410 1.430 1.400 1.430 600,700 850,480 1.4158 1.057 1.057 1.072 1.050 1.072 801,077 1.0617 -2.08%
2025-01-10 0 1.440 1.430 1.440 1.430 1.450 53,000 75,980 1.4336 1.080 1.072 1.080 1.072 1.087 70,679 1.0750 0.70%
2025-01-09 0 1.430 1.430 1.450 1.430 1.450 620,197 892,591 1.4392 1.072 1.072 1.087 1.072 1.087 827,077 1.0792 0.00%
2025-01-08 0 1.430 1.430 1.440 1.420 1.450 540,000 777,840 1.4404 1.072 1.072 1.080 1.065 1.087 720,129 1.0801 -0.69%
2025-01-07 0 1.440 1.440 1.450 1.410 1.460 499,287 716,104 1.4343 1.080 1.080 1.087 1.057 1.095 665,835 1.0755 2.13%
2025-01-06 0 1.410 1.410 1.420 1.410 1.430 1,818,000 2,576,020 1.4170 1.057 1.057 1.065 1.057 1.072 2,424,434 1.0625 -1.40%
2025-01-03 0 1.430 1.420 1.430 1.420 1.460 2,163,000 3,103,309 1.4347 1.072 1.065 1.072 1.065 1.095 2,884,516 1.0759 -2.05%
2025-01-02 0 1.460 1.450 1.460 1.440 1.470 1,533,000 2,233,920 1.4572 1.095 1.087 1.095 1.080 1.102 2,044,366 1.0927 -0.68%
2024-12-31 0 1.470 1.460 1.470 1.430 1.480 844,115 1,230,878 1.4582 1.102 1.095 1.102 1.072 1.110 1,125,688 1.0934 2.08%
2024-12-30 0 1.440 1.430 1.440 1.430 1.450 464,000 666,550 1.4365 1.080 1.072 1.080 1.072 1.087 618,777 1.0772 0.00%
2024-12-27 0 1.440 1.440 1.450 1.420 1.450 1,201,496 1,725,586 1.4362 1.080 1.080 1.087 1.065 1.087 1,602,281 1.0770 1.41%
2024-12-24 0 1.420 1.410 1.420 1.390 1.430 266,000 377,160 1.4179 1.065 1.057 1.065 1.042 1.072 354,730 1.0632 0.71%
2024-12-23 0 1.410 1.390 1.410 1.390 1.420 668,641 938,444 1.4035 1.057 1.042 1.057 1.042 1.065 891,681 1.0524 0.00%
2024-12-20 0 1.410 1.410 1.420 1.380 1.420 3,181,000 4,469,129 1.4049 1.057 1.057 1.065 1.035 1.065 4,242,093 1.0535 1.44%
2024-12-19 0 1.390 1.390 1.400 1.350 1.410 3,918,000 5,419,700 1.3833 1.042 1.042 1.050 1.012 1.057 5,224,935 1.0373 5.30%
2024-12-18 0 1.320 1.300 1.320 1.300 1.320 75,000 97,900 1.3053 0.990 0.975 0.990 0.975 0.990 100,018 0.9788 1.54%
2024-12-17 0 1.300 1.300 1.320 1.290 1.320 91,962 119,701 1.3016 0.975 0.975 0.990 0.967 0.990 122,638 0.9761 0.00%
2024-12-16 0 1.300 1.300 1.310 1.300 1.310 765,000 1,001,010 1.3085 0.975 0.975 0.982 0.975 0.982 1,020,183 0.9812 -2.26%
2024-12-13 0 1.330 1.310 1.330 1.300 1.340 228,000 300,180 1.3166 0.997 0.982 0.997 0.975 1.005 304,054 0.9873 -0.75%
2024-12-12 0 1.340 1.330 1.340 1.320 1.350 115,385 154,416 1.3383 1.005 0.997 1.005 0.990 1.012 153,874 1.0035 -0.74%
2024-12-11 0 1.350 1.340 1.350 1.310 1.350 439,000 586,160 1.3352 1.012 1.005 1.012 0.982 1.012 585,438 1.0012 1.50%
2024-12-10 0 1.330 1.320 1.330 1.310 1.370 368,000 489,870 1.3312 0.997 0.990 0.997 0.982 1.027 490,755 0.9982 0.76%
2024-12-09 0 1.320 1.320 1.340 1.300 1.340 698,287 917,460 1.3139 0.990 0.990 1.005 0.975 1.005 931,216 0.9852 0.00%
2024-12-06 0 1.320 1.310 1.320 1.300 1.320 183,573 239,973 1.3072 0.990 0.982 0.990 0.975 0.990 244,808 0.9803 -0.75%
2024-12-05 0 1.330 1.320 1.330 1.310 1.350 196,574 260,338 1.3244 0.997 0.990 0.997 0.982 1.012 262,146 0.9931 -0.75%
2024-12-04 0 1.340 1.320 1.340 1.320 1.340 270,000 357,820 1.3253 1.005 0.990 1.005 0.990 1.005 360,064 0.9938 0.00%
2024-12-03 0 1.340 1.320 1.340 1.330 1.350 558,000 747,830 1.3402 1.005 0.990 1.005 0.997 1.012 744,133 1.0050 -0.74%
2024-12-02 0 1.350 1.330 1.350 1.300 1.360 681,000 905,520 1.3297 1.012 0.997 1.012 0.975 1.020 908,163 0.9971 3.85%
2024-11-29 0 1.300 1.290 1.300 1.290 1.300 101,000 130,420 1.2913 0.975 0.967 0.975 0.967 0.975 134,691 0.9683 -0.76%
2024-11-28 0 1.310 1.290 1.310 1.290 1.320 103,000 134,310 1.3040 0.982 0.967 0.982 0.967 0.990 137,358 0.9778 0.77%
2024-11-27 0 1.300 1.300 1.310 1.290 1.300 1,087,000 1,411,770 1.2988 0.975 0.975 0.982 0.967 0.975 1,449,593 0.9739 0.00%
2024-11-26 0 1.300 1.290 1.300 1.290 1.310 549,715 714,363 1.2995 0.975 0.967 0.975 0.967 0.982 733,085 0.9745 -0.76%
2024-11-25 0 1.310 1.300 1.310 1.300 1.310 731,056 955,601 1.3072 0.982 0.975 0.982 0.975 0.982 974,916 0.9802 0.00%
2024-11-22 0 1.310 1.300 1.310 1.290 1.310 2,059,000 2,676,910 1.3001 0.982 0.975 0.982 0.967 0.982 2,745,825 0.9749 1.55%
2024-11-21 0 1.290 1.290 1.300 1.290 1.310 1,219,858 1,585,751 1.2999 0.967 0.967 0.975 0.967 0.982 1,626,769 0.9748 -0.77%
2024-11-20 0 1.300 1.290 1.300 1.290 1.300 1,542,000 2,003,320 1.2992 0.975 0.967 0.975 0.967 0.975 2,056,368 0.9742 0.00%
2024-11-19 0 1.300 1.290 1.300 1.290 1.300 1,335,857 1,725,539 1.2917 0.975 0.967 0.975 0.967 0.975 1,781,462 0.9686 0.78%
2024-11-18 0 1.290 1.290 1.300 1.290 1.300 862,000 1,115,420 1.2940 0.967 0.967 0.975 0.967 0.975 1,149,539 0.9703 0.78%
2024-11-15 0 1.280 1.280 1.290 1.280 1.300 955,204 1,225,600 1.2831 0.960 0.960 0.967 0.960 0.975 1,273,833 0.9621 -0.78%
2024-11-14 0 1.290 1.270 1.280 1.270 1.290 1,357,000 1,730,140 1.2750 0.967 0.952 0.960 0.952 0.967 1,809,657 0.9561 0.78%
2024-11-13 0 1.280 1.270 1.280 1.260 1.280 477,000 604,300 1.2669 0.960 0.952 0.960 0.945 0.960 636,114 0.9500 0.79%
2024-11-12 0 1.270 1.250 1.260 1.250 1.280 2,332,000 2,938,732 1.2602 0.952 0.937 0.945 0.937 0.960 3,109,890 0.9450 0.00%
2024-11-11 0 1.270 1.260 1.270 1.260 1.270 1,157,000 1,466,600 1.2676 0.952 0.945 0.952 0.945 0.952 1,542,943 0.9505 0.00%
2024-11-08 0 1.270 1.270 1.290 1.270 1.280 469,000 596,970 1.2729 0.952 0.952 0.967 0.952 0.960 625,445 0.9545 0.00%
2024-11-07 0 1.270 1.270 1.280 1.260 1.280 2,750,000 3,488,970 1.2687 0.952 0.952 0.960 0.945 0.960 3,667,323 0.9514 -0.78%
2024-11-06 0 1.280 1.260 1.280 1.260 1.290 3,415,032 4,340,899 1.2711 0.960 0.945 0.960 0.945 0.967 4,554,191 0.9532 0.00%
2024-11-05 0 1.280 1.270 1.280 1.270 1.290 4,014,147 5,133,642 1.2789 0.960 0.952 0.960 0.952 0.967 5,353,154 0.9590 0.00%
2024-11-04 0 1.280 1.280 1.290 1.270 1.290 884,574 1,136,141 1.2844 0.960 0.960 0.967 0.952 0.967 1,179,643 0.9631 -0.78%
2024-11-01 0 1.290 1.270 1.290 1.270 1.290 1,192,000 1,525,410 1.2797 0.967 0.952 0.967 0.952 0.967 1,589,618 0.9596 1.57%
2024-10-31 0 1.270 1.270 1.290 1.270 1.290 2,001,000 2,561,490 1.2801 0.952 0.952 0.967 0.952 0.967 2,668,478 0.9599 -0.78%
2024-10-30 0 1.280 1.290 1.300 1.270 1.300 1,472,575 1,898,238 1.2891 0.960 0.967 0.975 0.952 0.975 1,963,785 0.9666 -1.54%
2024-10-29 0 1.300 1.290 1.300 1.290 1.300 414,000 534,570 1.2912 0.975 0.967 0.975 0.967 0.975 552,099 0.9683 0.78%
2024-10-28 0 1.290 1.290 1.300 1.290 1.310 913,434 1,182,668 1.2947 0.967 0.967 0.975 0.967 0.982 1,218,130 0.9709 0.00%
2024-10-25 0 1.290 1.290 1.300 1.290 1.300 748,306 971,642 1.2985 0.967 0.967 0.975 0.967 0.975 997,920 0.9737 0.00%
2024-10-24 0 1.290 1.290 1.300 1.290 1.300 365,905 473,287 1.2935 0.967 0.967 0.975 0.967 0.975 487,961 0.9699 -0.77%
2024-10-23 0 1.300 1.290 1.300 1.290 1.300 480,000 623,470 1.2989 0.975 0.967 0.975 0.967 0.975 640,115 0.9740 0.78%
2024-10-22 0 1.290 1.290 1.300 1.280 1.300 2,611,000 3,369,490 1.2905 0.967 0.967 0.975 0.960 0.975 3,481,957 0.9677 0.00%
2024-10-21 0 1.290 1.290 1.300 1.290 1.300 1,098,000 1,423,940 1.2968 0.967 0.967 0.975 0.967 0.975 1,464,262 0.9725 0.00%
2024-10-18 0 1.290 1.290 1.300 1.290 1.300 2,388,000 3,103,640 1.2997 0.967 0.967 0.975 0.967 0.975 3,184,570 0.9746 -0.77%
2024-10-17 0 1.300 1.290 1.300 1.290 1.300 4,500,903 5,849,563 1.2996 0.975 0.967 0.975 0.967 0.975 6,002,278 0.9746 0.00%
2024-10-16 0 1.300 1.290 1.300 1.290 1.300 5,047,204 6,561,095 1.2999 0.975 0.967 0.975 0.967 0.975 6,730,810 0.9748 0.00%
2024-10-15 0 1.300 1.300 1.310 1.290 1.330 4,526,212 5,920,127 1.3080 0.975 0.975 0.982 0.967 0.997 6,036,030 0.9808 -1.52%
2024-10-14 0 1.320 1.320 1.330 1.310 1.350 908,212 1,201,361 1.3228 0.990 0.990 0.997 0.982 1.012 1,211,166 0.9919 -0.75%
2024-10-10 0 1.330 1.330 1.340 1.320 1.340 929,000 1,236,542 1.3310 0.997 0.997 1.005 0.990 1.005 1,238,888 0.9981 0.76%
2024-10-09 0 1.320 1.320 1.340 1.310 1.370 1,141,000 1,510,749 1.3241 0.990 0.990 1.005 0.982 1.027 1,521,606 0.9929 -3.65%
2024-10-08 0 1.370 1.340 1.370 1.340 1.410 1,731,000 2,362,814 1.3650 1.027 1.005 1.027 1.005 1.057 2,308,413 1.0236 -2.84%
2024-10-07 0 1.410 1.400 1.410 1.350 1.420 4,485,783 6,161,418 1.3735 1.057 1.050 1.057 1.012 1.065 5,982,115 1.0300 3.68%
2024-10-04 0 1.360 1.330 1.360 1.340 1.370 2,022,310 2,729,342 1.3496 1.020 0.997 1.020 1.005 1.027 2,696,896 1.0120 0.00%
2024-10-03 0 1.360 1.350 1.360 1.330 1.370 1,465,719 1,986,042 1.3550 1.020 1.012 1.020 0.997 1.027 1,954,642 1.0161 1.49%
2024-10-02 0 1.340 1.330 1.340 1.320 1.350 3,370,988 4,497,171 1.3341 1.005 0.997 1.005 0.990 1.012 4,495,455 1.0004 0.75%
2024-09-30 0 1.330 1.310 1.330 1.280 1.330 11,398,724 14,831,638 1.3012 0.997 0.982 0.997 0.960 0.997 15,201,019 0.9757 3.10%
2024-09-27 0 1.290 1.290 1.300 1.280 1.300 6,731,360 8,682,499 1.2899 0.967 0.967 0.975 0.960 0.975 8,976,753 0.9672 0.78%
2024-09-26 0 1.280 1.280 1.290 1.280 1.300 5,555,000 7,163,070 1.2895 0.960 0.960 0.967 0.960 0.975 7,407,993 0.9669 0.00%
2024-09-25 0 1.280 1.280 1.290 1.270 1.320 3,769,000 4,855,055 1.2882 0.960 0.960 0.967 0.952 0.990 5,026,233 0.9659 -1.54%
2024-09-24 1 - - - - - 0 0 - 0.975 - - - - 0 - 0.00%
2024-09-23 1 - - - - - 0 0 - 0.975 - - - - 0 - 0.00%
2024-09-20 1 - - - - - 0 0 - 0.975 - - - - 0 - 0.00%
2024-09-19 1 - - - - - 0 0 - 0.975 - - - - 0 - 0.00%
2024-09-17 1 - - - - - 0 0 - 0.975 - - - - 0 - 0.00%
2024-09-16 1 - - - - - 0 0 - 0.975 - - - - 0 - 0.00%
2024-09-13 1 - - - - - 0 0 - 0.975 - - - - 0 - 0.00%
2024-09-12 1 - - - - - 0 0 - 0.975 - - - - 0 - 0.00%
2024-09-11 1 - - - - - 0 0 - 0.975 - - - - 0 - 0.00%
2024-09-10 1 - - - - - 0 0 - 0.975 - - - - 0 - 0.00%
2024-09-09 1 - - - - - 0 0 - 0.975 - - - - 0 - 0.00%
2024-09-05 1 - - - - - 0 0 - 0.975 - - - - 0 - 0.00%
2024-09-04 0 1.300 1.280 1.300 1.280 1.310 522,000 676,680 1.2963 0.975 0.960 0.975 0.960 0.982 696,125 0.9721 0.00%
2024-09-03 0 1.300 1.290 1.310 1.290 1.310 677,000 880,150 1.3001 0.975 0.967 0.982 0.967 0.982 902,828 0.9749 0.00%
2024-09-02 0 1.300 1.290 1.310 1.290 1.310 3,393,961 4,418,575 1.3019 0.975 0.967 0.982 0.967 0.982 4,526,091 0.9762 0.78%
2024-08-30 0 1.290 1.280 1.290 1.260 1.290 819,000 1,046,870 1.2782 0.967 0.960 0.967 0.945 0.967 1,092,195 0.9585 2.38%
2024-08-29 0 1.260 1.240 1.260 1.250 1.280 13,282,000 16,191,320 1.2190 0.945 0.930 0.945 0.937 0.960 17,712,504 0.9141 -0.79%
2024-08-28 0 1.270 1.260 1.270 1.260 1.300 1,848,000 2,364,060 1.2793 0.952 0.945 0.952 0.945 0.975 2,464,441 0.9593 -2.31%
2024-08-27 0 1.300 1.290 1.300 1.290 1.310 689,000 894,840 1.2988 0.975 0.967 0.975 0.967 0.982 918,831 0.9739 0.78%
2024-08-26 0 1.290 1.290 1.310 1.290 1.310 1,509,000 1,962,460 1.3005 0.967 0.967 0.982 0.967 0.982 2,012,360 0.9752 -0.77%
2024-08-23 0 1.300 1.290 1.300 1.290 1.300 337,000 436,670 1.2958 0.975 0.967 0.975 0.967 0.975 449,414 0.9716 0.00%
2024-08-22 0 1.300 1.300 1.310 1.280 1.310 2,218,000 2,899,200 1.3071 0.975 0.975 0.982 0.960 0.982 2,957,863 0.9802 0.78%
2024-08-21 0 1.290 1.290 1.300 1.290 1.300 234,297 302,651 1.2917 0.967 0.967 0.975 0.967 0.975 312,452 0.9686 -0.77%
2024-08-20 0 1.300 1.290 1.300 1.280 1.300 2,280,000 2,961,470 1.2989 0.975 0.967 0.975 0.960 0.975 3,040,544 0.9740 0.00%
2024-08-19 0 1.300 1.280 1.300 1.270 1.310 1,678,000 2,179,510 1.2989 0.975 0.960 0.975 0.952 0.982 2,237,734 0.9740 0.78%
2024-08-16 0 1.290 1.270 1.290 1.260 1.290 500,000 636,690 1.2734 0.967 0.952 0.967 0.945 0.967 666,786 0.9549 2.38%
2024-08-15 0 1.260 1.260 1.270 1.260 1.270 561,106 712,190 1.2693 0.945 0.945 0.952 0.945 0.952 748,275 0.9518 -0.79%
2024-08-14 0 1.270 1.270 1.280 1.260 1.280 308,000 391,900 1.2724 0.952 0.952 0.960 0.945 0.960 410,740 0.9541 -0.78%
2024-08-13 0 1.280 1.270 1.280 1.260 1.280 225,000 286,090 1.2715 0.960 0.952 0.960 0.945 0.960 300,054 0.9535 0.79%
2024-08-12 0 1.270 1.270 1.280 1.260 1.280 58,000 73,970 1.2753 0.952 0.952 0.960 0.945 0.960 77,347 0.9563 -0.78%
2024-08-09 0 1.280 1.270 1.290 1.270 1.280 53,000 67,380 1.2713 0.960 0.952 0.967 0.952 0.960 70,679 0.9533 0.00%
2024-08-08 0 1.280 1.260 1.270 1.260 1.290 33,000 41,870 1.2688 0.960 0.945 0.952 0.945 0.967 44,008 0.9514 0.00%
2024-08-07 0 1.280 1.270 1.290 1.270 1.280 71,000 90,410 1.2734 0.960 0.952 0.967 0.952 0.960 94,684 0.9549 0.00%
2024-08-06 0 1.280 1.270 1.290 1.250 1.280 298,000 377,480 1.2667 0.960 0.952 0.967 0.937 0.960 397,404 0.9499 0.00%
2024-08-05 0 1.280 1.270 1.280 1.260 1.290 549,000 698,540 1.2724 0.960 0.952 0.960 0.945 0.967 732,131 0.9541 -1.54%
2024-08-02 0 1.300 1.280 1.300 1.270 1.300 3,146,000 4,085,430 1.2986 0.975 0.960 0.975 0.952 0.975 4,195,418 0.9738 0.00%
2024-08-01 0 1.300 1.280 1.300 1.270 1.300 707,000 904,910 1.2799 0.975 0.960 0.975 0.952 0.975 942,835 0.9598 1.56%
2024-07-31 0 1.280 1.280 1.300 1.280 1.300 44,000 56,860 1.2923 0.960 0.960 0.975 0.960 0.975 58,677 0.9690 0.00%
2024-07-30 0 1.280 1.270 1.290 1.270 1.300 888,000 1,143,400 1.2876 0.960 0.952 0.967 0.952 0.975 1,184,212 0.9655 -1.54%
2024-07-29 0 1.300 1.300 1.310 1.280 1.310 490,000 635,635 1.2972 0.975 0.975 0.982 0.960 0.982 653,450 0.9727 0.00%
2024-07-26 0 1.300 1.270 1.300 1.270 1.300 463,143 594,084 1.2827 0.975 0.952 0.975 0.952 0.975 617,635 0.9619 0.78%
2024-07-25 0 1.290 1.270 1.290 1.270 1.300 1,027,000 1,313,390 1.2789 0.967 0.952 0.967 0.952 0.975 1,369,578 0.9590 0.00%
2024-07-24 0 1.290 1.280 1.290 1.270 1.290 547,000 700,571 1.2808 0.967 0.960 0.967 0.952 0.967 729,464 0.9604 0.00%
2024-07-23 0 1.290 1.290 1.300 1.290 1.300 87,000 112,480 1.2929 0.967 0.967 0.975 0.967 0.975 116,021 0.9695 -0.77%
2024-07-22 0 1.300 1.290 1.300 1.270 1.300 3,805,000 4,940,580 1.2984 0.975 0.967 0.975 0.952 0.975 5,074,242 0.9737 0.78%
2024-07-19 0 1.290 1.290 1.300 1.290 1.310 158,000 204,960 1.2972 0.967 0.967 0.975 0.967 0.982 210,704 0.9727 -0.77%
2024-07-18 0 1.300 1.290 1.300 1.290 1.310 2,649,000 3,442,330 1.2995 0.975 0.967 0.975 0.967 0.982 3,532,632 0.9744 -0.76%
2024-07-17 0 1.310 1.290 1.310 1.290 1.310 1,963,000 2,555,400 1.3018 0.982 0.967 0.982 0.967 0.982 2,617,802 0.9762 0.00%
2024-07-16 0 1.310 1.300 1.310 1.290 1.310 800,000 1,041,800 1.3023 0.982 0.975 0.982 0.967 0.982 1,066,858 0.9765 -0.76%
2024-07-15 0 1.320 1.310 1.320 1.300 1.320 235,000 308,250 1.3117 0.990 0.982 0.990 0.975 0.990 313,389 0.9836 0.00%
2024-07-12 0 1.320 1.310 1.320 1.310 1.330 191,000 252,040 1.3196 0.990 0.982 0.990 0.982 0.997 254,712 0.9895 0.76%
2024-07-11 0 1.310 1.310 1.320 1.290 1.310 391,000 511,560 1.3083 0.982 0.982 0.990 0.967 0.982 521,427 0.9811 0.77%
2024-07-10 0 1.300 1.300 1.310 1.300 1.310 232,000 302,440 1.3036 0.975 0.975 0.982 0.975 0.982 309,389 0.9775 0.00%
2024-07-09 0 1.300 1.300 1.320 1.300 1.320 519,000 681,960 1.3140 0.975 0.975 0.990 0.975 0.990 692,124 0.9853 -0.76%
2024-07-08 0 1.310 1.300 1.310 1.310 1.350 1,086,000 1,442,140 1.3279 0.982 0.975 0.982 0.982 1.012 1,448,259 0.9958 -1.50%
2024-07-05 0 1.330 1.310 1.330 1.310 1.330 95,006 126,077 1.3270 0.997 0.982 0.997 0.982 0.997 126,697 0.9951 0.76%
2024-07-04 0 1.320 1.310 1.320 1.310 1.350 940,000 1,247,250 1.3269 0.990 0.982 0.990 0.982 1.012 1,253,558 0.9950 0.00%
2024-07-03 0 1.320 1.310 1.320 1.310 1.330 236,968 312,409 1.3184 0.990 0.982 0.990 0.982 0.997 316,014 0.9886 0.00%
2024-07-02 0 1.320 1.310 1.320 1.310 1.330 497,000 656,360 1.3206 0.990 0.982 0.990 0.982 0.997 662,785 0.9903 0.76%
2024-06-28 0 1.310 1.310 1.320 1.310 1.330 1,509,000 1,999,000 1.3247 0.982 0.982 0.990 0.982 0.997 2,012,360 0.9934 -2.24%
2024-06-27 0 1.340 1.330 1.340 1.320 1.340 406,000 540,180 1.3305 1.005 0.997 1.005 0.990 1.005 541,430 0.9977 -1.47%
2024-06-26 0 1.360 1.340 1.360 1.330 1.360 311,000 419,280 1.3482 1.020 1.005 1.020 0.997 1.020 414,741 1.0109 1.49%
2024-06-25 0 1.340 1.330 1.340 1.320 1.350 242,000 322,040 1.3307 1.005 0.997 1.005 0.990 1.012 322,724 0.9979 0.75%
2024-06-24 0 1.330 1.330 1.340 1.310 1.350 346,000 461,400 1.3335 0.997 0.997 1.005 0.982 1.012 461,416 1.0000 -0.75%
2024-06-21 0 1.340 1.340 1.350 1.320 1.350 104,020 139,347 1.3396 1.005 1.005 1.012 0.990 1.012 138,718 1.0045 0.00%
2024-06-20 0 1.340 1.320 1.340 1.320 1.350 186,000 246,990 1.3279 1.005 0.990 1.005 0.990 1.012 248,044 0.9957 0.75%
2024-06-19 0 1.330 1.320 1.340 1.330 1.350 150,000 200,410 1.3361 0.997 0.990 1.005 0.997 1.012 200,036 1.0019 0.76%
2024-06-18 0 1.320 1.320 1.330 1.320 1.350 171,000 227,120 1.3282 0.990 0.990 0.997 0.990 1.012 228,041 0.9960 -0.75%
2024-06-17 0 1.330 1.330 1.350 1.330 1.340 68,000 90,940 1.3374 0.997 0.997 1.012 0.997 1.005 90,683 1.0028 -0.75%
2024-06-14 0 1.340 1.340 1.350 1.320 1.350 236,000 314,800 1.3339 1.005 1.005 1.012 0.990 1.012 314,723 1.0002 0.75%
2024-06-13 0 1.330 1.320 1.330 1.320 1.350 442,000 587,880 1.3300 0.997 0.990 0.997 0.990 1.012 589,439 0.9974 -1.48%
2024-06-12 0 1.350 1.340 1.350 1.330 1.360 498,000 666,420 1.3382 1.012 1.005 1.012 0.997 1.020 664,119 1.0035 -0.74%
2024-06-11 0 1.360 1.340 1.360 1.330 1.380 540,544 729,822 1.3502 1.020 1.005 1.020 0.997 1.035 720,854 1.0124 -1.45%
2024-06-07 0 1.380 1.380 1.390 1.370 1.400 115,000 160,040 1.3917 1.035 1.035 1.042 1.027 1.050 153,361 1.0436 0.73%
2024-06-06 0 1.370 1.370 1.380 1.370 1.400 570,000 787,040 1.3808 1.027 1.027 1.035 1.027 1.050 760,136 1.0354 0.00%
2024-06-05 0 1.370 1.370 1.390 1.350 1.400 560,076 770,422 1.3756 1.027 1.027 1.042 1.012 1.050 746,902 1.0315 -0.72%
2024-06-04 0 1.380 1.380 1.390 1.370 1.390 151,000 208,590 1.3814 1.035 1.035 1.042 1.027 1.042 201,369 1.0359 0.00%
2024-06-03 0 1.380 1.380 1.400 1.380 1.470 1,737,000 2,466,680 1.4201 1.035 1.035 1.050 1.035 1.102 2,316,415 1.0649 -0.72%
2024-05-31 0 1.520 1.500 1.520 1.500 1.530 1,100,000 1,663,880 1.5126 1.042 1.029 1.042 1.029 1.049 1,604,124 1.0373 1.33%
2024-05-30 0 1.500 1.500 1.520 1.500 1.520 432,000 651,540 1.5082 1.029 1.029 1.042 1.029 1.042 629,983 1.0342 -1.32%
2024-05-29 0 1.520 1.510 1.520 1.500 1.520 559,574 844,423 1.5090 1.042 1.035 1.042 1.029 1.042 816,024 1.0348 0.66%
2024-05-28 0 1.510 1.500 1.510 1.500 1.520 233,573 351,946 1.5068 1.035 1.029 1.035 1.029 1.042 340,618 1.0333 0.00%
2024-05-27 0 1.510 1.500 1.510 1.470 1.530 1,187,000 1,777,730 1.4977 1.035 1.029 1.035 1.008 1.049 1,730,996 1.0270 0.00%
2024-05-24 0 1.510 1.510 1.520 1.500 1.530 858,000 1,301,860 1.5173 1.035 1.035 1.042 1.029 1.049 1,251,217 1.0405 -0.66%
2024-05-23 0 1.520 1.520 1.530 1.510 1.540 434,000 660,933 1.5229 1.042 1.042 1.049 1.035 1.056 632,900 1.0443 -1.30%
2024-05-22 0 1.540 1.530 1.540 1.520 1.550 1,408,473 2,152,899 1.5285 1.056 1.049 1.056 1.042 1.063 2,053,969 1.0482 -0.65%
2024-05-21 0 1.550 1.520 1.550 1.520 1.550 854,066 1,306,278 1.5295 1.063 1.042 1.063 1.042 1.063 1,245,480 1.0488 0.65%
2024-05-20 0 1.540 1.540 1.550 1.540 1.580 1,230,715 1,916,032 1.5568 1.056 1.056 1.063 1.056 1.083 1,794,745 1.0676 -1.91%
2024-05-17 0 1.570 1.560 1.570 1.520 1.600 1,584,000 2,454,190 1.5494 1.077 1.070 1.077 1.042 1.097 2,309,939 1.0624 0.00%
2024-05-16 0 1.570 1.560 1.570 1.550 1.600 1,314,000 2,065,610 1.5720 1.077 1.070 1.077 1.063 1.097 1,916,199 1.0780 -0.63%
2024-05-14 0 1.580 1.570 1.580 1.540 1.600 2,680,000 4,204,880 1.5690 1.083 1.077 1.083 1.056 1.097 3,908,229 1.0759 1.28%
2024-05-13 0 1.560 1.550 1.560 1.500 1.580 2,038,271 3,163,691 1.5521 1.070 1.063 1.070 1.029 1.083 2,972,400 1.0644 2.63%
2024-05-10 0 1.520 1.510 1.520 1.470 1.560 4,294,000 6,517,740 1.5179 1.042 1.035 1.042 1.008 1.070 6,261,917 1.0409 4.11%
2024-05-09 0 1.460 1.460 1.470 1.430 1.470 272,000 396,950 1.4594 1.001 1.001 1.008 0.981 1.008 396,656 1.0007 0.00%
2024-05-08 0 1.460 1.430 1.460 1.430 1.480 694,000 1,003,960 1.4466 1.001 0.981 1.001 0.981 1.015 1,012,056 0.9920 0.69%
2024-05-07 0 1.450 1.450 1.460 1.440 1.470 979,000 1,428,700 1.4593 0.994 0.994 1.001 0.987 1.008 1,427,670 1.0007 -0.68%
2024-05-06 0 1.460 1.450 1.460 1.440 1.490 827,000 1,209,690 1.4627 1.001 0.994 1.001 0.987 1.022 1,206,010 1.0031 0.69%
2024-05-03 0 1.450 1.440 1.460 1.440 1.460 388,927 563,956 1.4500 0.994 0.987 1.001 0.987 1.001 567,170 0.9943 0.00%
2024-05-02 0 1.450 1.440 1.450 1.400 1.470 3,004,000 4,284,570 1.4263 0.994 0.987 0.994 0.960 1.008 4,380,717 0.9781 -0.68%
2024-04-30 0 1.460 1.440 1.460 1.430 1.490 1,512,792 2,203,806 1.4568 1.001 0.987 1.001 0.981 1.022 2,206,096 0.9990 -1.35%
2024-04-29 0 1.480 1.480 1.490 1.460 1.500 1,999,000 2,974,860 1.4882 1.015 1.015 1.022 1.001 1.029 2,915,131 1.0205 1.37%
2024-04-26 0 1.460 1.480 1.490 1.440 1.490 2,101,942 3,071,682 1.4614 1.001 1.015 1.022 0.987 1.022 3,065,251 1.0021 2.10%
2024-04-25 0 1.430 1.430 1.460 1.430 1.480 2,644,000 3,842,110 1.4531 0.981 0.981 1.001 0.981 1.015 3,855,731 0.9965 -2.72%
2024-04-24 0 1.470 1.470 1.480 1.470 1.490 240,000 354,390 1.4766 1.008 1.008 1.015 1.008 1.022 349,991 1.0126 0.00%
2024-04-23 0 1.470 1.460 1.470 1.450 1.480 268,000 393,240 1.4673 1.008 1.001 1.008 0.994 1.015 390,823 1.0062 -0.68%
2024-04-22 0 1.480 1.450 1.480 1.450 1.480 351,000 511,555 1.4574 1.015 0.994 1.015 0.994 1.015 511,861 0.9994 0.00%
2024-04-19 0 1.480 1.470 1.480 1.450 1.490 415,000 610,785 1.4718 1.015 1.008 1.015 0.994 1.022 605,192 1.0092 -1.33%
2024-04-18 0 1.500 1.500 1.510 1.500 1.510 269,000 405,755 1.5084 1.029 1.029 1.035 1.029 1.035 392,281 1.0343 -0.66%
2024-04-17 0 1.510 1.500 1.510 1.480 1.520 416,000 623,515 1.4988 1.035 1.029 1.035 1.015 1.042 606,651 1.0278 2.72%
2024-04-16 0 1.470 1.470 1.480 1.450 1.490 886,287 1,307,765 1.4756 1.008 1.008 1.015 0.994 1.022 1,292,468 1.0118 -2.00%
2024-04-15 0 1.500 1.490 1.510 1.490 1.520 767,000 1,156,090 1.5073 1.029 1.022 1.035 1.022 1.042 1,118,512 1.0336 -1.96%
2024-04-12 0 1.530 1.520 1.530 1.520 1.540 336,000 516,548 1.5373 1.049 1.042 1.049 1.042 1.056 489,987 1.0542 -1.29%
2024-04-11 0 1.550 1.540 1.550 1.520 1.560 1,006,000 1,550,938 1.5417 1.063 1.056 1.063 1.042 1.070 1,467,044 1.0572 -1.27%
2024-04-10 0 1.570 1.550 1.570 1.540 1.580 364,590 567,559 1.5567 1.077 1.063 1.077 1.056 1.083 531,680 1.0675 0.64%
2024-04-09 0 1.560 1.560 1.570 1.550 1.590 139,010 218,185 1.5696 1.070 1.070 1.077 1.063 1.090 202,718 1.0763 0.00%
2024-04-08 0 1.560 1.560 1.590 1.560 1.580 126,988 198,921 1.5665 1.070 1.070 1.090 1.070 1.083 185,186 1.0742 -0.64%
2024-04-05 0 1.570 1.560 1.570 1.550 1.600 318,000 498,975 1.5691 1.077 1.070 1.077 1.063 1.097 463,738 1.0760 -1.87%
2024-04-03 0 1.600 1.580 1.600 1.570 1.610 1,172,000 1,859,674 1.5868 1.097 1.083 1.097 1.077 1.104 1,709,121 1.0881 -2.44%
2024-04-02 0 1.640 1.630 1.640 1.510 1.640 4,727,000 7,543,227 1.5958 1.125 1.118 1.125 1.035 1.125 6,893,359 1.0943 6.49%
2024-03-28 0 1.540 1.530 1.540 1.480 1.540 313,429 475,350 1.5166 1.056 1.049 1.056 1.015 1.056 457,072 1.0400 3.36%
2024-03-27 0 1.490 1.490 1.500 1.480 1.510 2,068,000 3,089,983 1.4942 1.022 1.022 1.029 1.015 1.035 3,015,753 1.0246 0.68%
2024-03-26 0 1.480 1.480 1.490 1.470 1.520 2,046,165 3,047,055 1.4892 1.015 1.015 1.022 1.008 1.042 2,983,911 1.0212 -2.63%
2024-03-25 0 1.520 1.510 1.530 1.490 1.530 975,290 1,476,260 1.5137 1.042 1.035 1.049 1.022 1.049 1,422,260 1.0380 2.01%
2024-03-22 0 1.490 1.490 1.510 1.460 1.510 852,000 1,271,590 1.4925 1.022 1.022 1.035 1.001 1.035 1,242,467 1.0234 -0.67%
2024-03-21 0 1.500 1.490 1.500 1.480 1.540 8,890,666 13,740,672 1.5455 1.029 1.022 1.029 1.015 1.056 12,965,210 1.0598 -0.66%
2024-03-20 0 1.510 1.510 1.520 1.480 1.530 16,581,000 25,673,200 1.5484 1.035 1.035 1.042 1.015 1.049 24,179,983 1.0618 0.00%
2024-03-19 0 1.510 1.510 1.540 1.500 1.540 936,000 1,418,875 1.5159 1.035 1.035 1.056 1.029 1.056 1,364,964 1.0395 0.00%
2024-03-18 0 1.510 1.510 1.530 1.480 1.530 7,198,000 10,485,100 1.4567 1.035 1.035 1.049 1.015 1.049 10,496,804 0.9989 4.14%
2024-03-15 0 1.450 1.440 1.450 1.450 1.570 36,847,709 53,728,239 1.4581 0.994 0.987 0.994 0.994 1.077 53,734,815 0.9999 -8.23%
2024-03-14 0 1.580 1.570 1.580 1.570 1.610 1,297,000 2,056,593 1.5857 1.083 1.077 1.083 1.077 1.104 1,891,408 1.0873 -1.25%
2024-03-13 0 1.600 1.590 1.600 1.590 1.610 3,572,000 5,706,920 1.5977 1.097 1.090 1.097 1.090 1.104 5,209,028 1.0956 1.91%
2024-03-12 0 1.570 1.550 1.570 1.450 1.610 4,014,984 6,192,306 1.5423 1.077 1.063 1.077 0.994 1.104 5,855,029 1.0576 5.37%
2024-03-11 0 1.490 1.480 1.490 1.410 1.490 2,357,000 3,483,420 1.4779 1.022 1.015 1.022 0.967 1.022 3,437,200 1.0134 2.76%
2024-03-08 0 1.450 1.440 1.450 1.420 1.450 2,464,000 3,549,980 1.4407 0.994 0.987 0.994 0.974 0.994 3,593,238 0.9880 2.11%
2024-03-07 0 1.420 1.410 1.420 1.410 1.470 1,363,000 1,954,750 1.4342 0.974 0.967 0.974 0.967 1.008 1,987,656 0.9834 -1.39%
2024-03-06 0 1.440 1.420 1.440 1.390 1.440 6,744,090 9,571,152 1.4192 0.987 0.974 0.987 0.953 0.987 9,834,870 0.9732 2.86%
2024-03-05 0 1.400 1.390 1.400 1.400 1.420 393,000 552,180 1.4050 0.960 0.953 0.960 0.960 0.974 573,110 0.9635 -1.41%
2024-03-04 0 1.420 1.410 1.420 1.390 1.420 509,000 718,870 1.4123 0.974 0.967 0.974 0.953 0.974 742,272 0.9685 0.00%
2024-03-01 0 1.420 1.420 1.430 1.420 1.440 6,771,000 9,677,595 1.4293 0.974 0.974 0.981 0.974 0.987 9,874,113 0.9801 -0.70%
2024-02-29 0 1.430 1.410 1.430 1.420 1.450 4,974,000 6,716,630 1.3503 0.981 0.967 0.981 0.974 0.994 7,253,557 0.9260 -0.69%
2024-02-28 0 1.440 1.420 1.440 1.400 1.470 453,000 653,530 1.4427 0.987 0.974 0.987 0.960 1.008 660,607 0.9893 -1.37%
2024-02-27 0 1.460 1.450 1.460 1.440 1.460 526,000 762,335 1.4493 1.001 0.994 1.001 0.987 1.001 767,063 0.9938 0.00%
2024-02-26 0 1.460 1.450 1.460 1.390 1.460 2,092,000 2,989,540 1.4290 1.001 0.994 1.001 0.953 1.001 3,050,752 0.9799 3.55%
2024-02-23 0 1.410 1.410 1.420 1.300 1.500 6,504,870 9,231,885 1.4192 0.967 0.967 0.974 0.891 1.029 9,486,017 0.9732 -4.08%
2024-02-22 0 1.470 1.470 1.480 1.440 1.510 2,050,000 2,990,020 1.4585 1.008 1.008 1.015 0.987 1.035 2,989,504 1.0002 0.00%
2024-02-21 0 1.470 1.460 1.470 1.430 1.490 2,502,000 3,671,900 1.4676 1.008 1.001 1.008 0.981 1.022 3,648,653 1.0064 2.80%
2024-02-20 0 1.430 1.420 1.430 1.420 1.470 2,298,000 3,326,600 1.4476 0.981 0.974 0.981 0.974 1.008 3,351,161 0.9927 -3.38%
2024-02-19 0 1.480 1.480 1.490 1.360 1.540 6,409,224 9,530,640 1.4870 1.015 1.015 1.022 0.933 1.056 9,346,537 1.0197 -5.73%
2024-02-16 0 1.570 1.550 1.570 1.550 1.580 3,766,000 5,369,170 1.4257 1.077 1.063 1.077 1.063 1.083 5,491,937 0.9776 1.95%
2024-02-15 0 1.540 1.540 1.570 1.540 1.580 121,023 189,334 1.5644 1.056 1.056 1.077 1.056 1.083 176,487 1.0728 -2.53%
2024-02-14 0 1.580 1.560 1.580 1.580 1.590 1,085,715 1,715,786 1.5803 1.083 1.070 1.083 1.083 1.090 1,583,292 1.0837 -0.63%
2024-02-09 0 1.590 1.580 1.600 1.570 1.600 1,075,000 1,698,960 1.5804 1.090 1.083 1.097 1.077 1.097 1,567,667 1.0838 0.63%
2024-02-08 0 1.580 1.560 1.580 1.560 1.580 51,884,000 83,001,990 1.5998 1.083 1.070 1.083 1.070 1.083 75,662,156 1.0970 0.64%
2024-02-07 0 1.570 1.570 1.580 1.570 1.600 6,857,164 10,833,709 1.5799 1.077 1.077 1.083 1.077 1.097 9,999,765 1.0834 -0.63%
2024-02-06 0 1.580 1.560 1.580 1.530 1.580 917,602 1,429,208 1.5575 1.083 1.070 1.083 1.049 1.083 1,338,134 1.0681 3.27%
2024-02-05 0 1.530 1.520 1.530 1.530 1.550 157,000 241,120 1.5358 1.049 1.042 1.049 1.049 1.063 228,952 1.0531 -0.65%
2024-02-02 0 1.540 1.540 1.560 1.510 1.590 18,453,147 29,501,710 1.5987 1.056 1.056 1.070 1.035 1.090 26,910,124 1.0963 -1.28%
2024-02-01 0 1.560 1.550 1.560 1.550 1.600 5,390,000 8,579,020 1.5917 1.070 1.063 1.070 1.063 1.097 7,860,208 1.0914 0.65%
2024-01-31 0 1.550 1.550 1.560 1.530 1.590 2,450,000 3,819,628 1.5590 1.063 1.063 1.070 1.049 1.090 3,572,822 1.0691 -4.91%
2024-01-30 0 1.630 1.630 1.650 1.630 1.700 1,284,868 2,152,007 1.6749 1.118 1.118 1.131 1.118 1.166 1,873,716 1.1485 -1.21%
2024-01-29 0 1.650 1.640 1.650 1.610 1.650 721,000 1,173,977 1.6283 1.131 1.125 1.131 1.104 1.131 1,051,430 1.1166 3.12%
2024-01-26 0 1.600 1.590 1.600 1.560 1.600 964,204 1,529,724 1.5865 1.097 1.090 1.097 1.070 1.097 1,406,093 1.0879 3.23%
2024-01-25 0 1.550 1.550 1.570 1.550 1.570 9,357,645 14,520,387 1.5517 1.063 1.063 1.077 1.063 1.077 13,646,203 1.0641 -1.27%
2024-01-24 0 1.570 1.570 1.590 1.570 1.610 997,000 1,575,930 1.5807 1.077 1.077 1.090 1.077 1.104 1,453,920 1.0839 -1.26%
2024-01-23 0 1.590 1.570 1.590 1.550 1.590 1,202,000 1,896,500 1.5778 1.090 1.077 1.090 1.063 1.090 1,752,870 1.0819 0.63%
2024-01-22 0 1.580 1.570 1.580 1.580 1.630 2,066,000 3,296,365 1.5955 1.083 1.077 1.083 1.083 1.118 3,012,837 1.0941 -1.86%
2024-01-19 0 1.610 1.610 1.620 1.590 1.630 1,011,901 1,633,548 1.6143 1.104 1.104 1.111 1.090 1.118 1,475,650 1.1070 0.00%
2024-01-18 0 1.610 1.610 1.620 1.600 1.620 2,481,306 3,991,608 1.6087 1.104 1.104 1.111 1.097 1.111 3,618,475 1.1031 1.26%
2024-01-17 0 1.590 1.590 1.600 1.550 1.610 4,205,701 6,678,619 1.5880 1.090 1.090 1.097 1.063 1.104 6,133,151 1.0889 1.92%
2024-01-16 0 1.560 1.550 1.560 1.530 1.560 530,000 820,026 1.5472 1.070 1.063 1.070 1.049 1.070 772,896 1.0610 0.00%
2024-01-15 0 1.560 1.550 1.560 1.540 1.560 207,000 321,000 1.5507 1.070 1.063 1.070 1.056 1.070 301,867 1.0634 0.65%
2024-01-12 0 1.550 1.540 1.550 1.520 1.560 791,457 1,220,298 1.5418 1.063 1.056 1.063 1.042 1.070 1,154,177 1.0573 1.97%
2024-01-11 0 1.520 1.510 1.520 1.510 1.530 2,140,078 3,252,622 1.5199 1.042 1.035 1.042 1.035 1.049 3,120,864 1.0422 0.00%
2024-01-10 0 1.520 1.500 1.520 1.470 1.520 2,435,643 3,671,111 1.5072 1.042 1.029 1.042 1.008 1.042 3,551,885 1.0336 1.33%
2024-01-09 0 1.500 1.490 1.500 1.490 1.520 824,000 1,240,400 1.5053 1.029 1.022 1.029 1.022 1.042 1,201,635 1.0323 -1.32%
2024-01-08 0 1.520 1.490 1.520 1.460 1.520 1,309,629 1,962,161 1.4983 1.042 1.022 1.042 1.001 1.042 1,909,825 1.0274 4.11%
2024-01-05 0 1.460 1.460 1.480 1.450 1.480 29,000 42,500 1.4655 1.001 1.001 1.015 0.994 1.015 42,291 1.0050 -1.35%
2024-01-04 0 1.480 1.430 1.480 1.420 1.480 51,330 75,135 1.4638 1.015 0.981 1.015 0.974 1.015 74,854 1.0038 3.50%
2024-01-03 0 1.430 1.420 1.450 1.430 1.460 347,085 501,679 1.4454 0.981 0.974 0.994 0.981 1.001 506,152 0.9912 -2.72%
2024-01-02 0 1.470 1.450 1.480 1.470 1.470 2,000 2,940 1.4700 1.008 0.994 1.015 1.008 1.008 2,917 1.0080 1.38%
2023-12-29 0 1.450 1.450 1.460 1.420 1.460 356,000 515,630 1.4484 0.994 0.994 1.001 0.974 1.001 519,153 0.9932 2.11%
2023-12-28 0 1.420 1.420 1.450 1.420 1.450 49,000 70,460 1.4380 0.974 0.974 0.994 0.974 0.994 71,456 0.9861 0.00%
2023-12-27 0 1.420 1.410 1.420 1.410 1.430 121,574 172,702 1.4206 0.974 0.967 0.974 0.967 0.981 177,291 0.9741 0.71%
2023-12-22 0 1.410 1.400 1.410 1.400 1.460 129,096 184,900 1.4323 0.967 0.960 0.967 0.960 1.001 188,260 0.9822 -2.76%
2023-12-21 0 1.450 1.410 1.450 1.410 1.450 50,000 71,650 1.4330 0.994 0.967 0.994 0.967 0.994 72,915 0.9827 3.57%
2023-12-20 0 1.400 1.390 1.400 1.400 1.450 274,000 385,640 1.4074 0.960 0.953 0.960 0.960 0.994 399,573 0.9651 -1.41%
2023-12-19 0 1.420 1.420 1.430 1.410 1.450 132,000 188,040 1.4245 0.974 0.974 0.981 0.967 0.994 192,495 0.9769 -1.39%
2023-12-18 0 1.440 1.430 1.440 1.430 1.450 134,000 193,040 1.4406 0.987 0.981 0.987 0.981 0.994 195,411 0.9879 -0.69%
2023-12-15 0 1.450 1.440 1.450 1.420 1.500 356,000 512,950 1.4409 0.994 0.987 0.994 0.974 1.029 519,153 0.9881 0.00%
2023-12-14 0 1.450 1.450 1.470 1.450 1.500 829,000 1,223,179 1.4755 0.994 0.994 1.008 0.994 1.029 1,208,926 1.0118 -2.68%
2023-12-13 0 1.490 1.490 1.500 1.490 1.520 206,000 309,830 1.5040 1.022 1.022 1.029 1.022 1.042 300,409 1.0314 -1.32%
2023-12-12 0 1.510 1.510 1.520 1.510 1.530 16,000 24,260 1.5163 1.035 1.035 1.042 1.035 1.049 23,333 1.0397 0.00%
2023-12-11 0 1.510 1.510 1.530 1.510 1.530 185,858 282,209 1.5184 1.035 1.035 1.049 1.035 1.049 271,036 1.0412 -1.31%
2023-12-08 0 1.530 1.500 1.530 1.500 1.530 2,076,290 3,135,966 1.5104 1.049 1.029 1.049 1.029 1.049 3,027,842 1.0357 0.66%
2023-12-07 0 1.520 1.500 1.520 1.490 1.530 1,292,574 1,954,212 1.5119 1.042 1.029 1.042 1.022 1.049 1,884,954 1.0367 0.00%
2023-12-06 0 1.520 1.490 1.530 1.500 1.530 205,993 311,570 1.5125 1.042 1.022 1.049 1.029 1.049 300,398 1.0372 -0.65%
2023-12-05 0 1.530 1.490 1.530 1.490 1.530 922,000 1,388,290 1.5057 1.049 1.022 1.049 1.022 1.049 1,344,548 1.0325 0.66%
2023-12-04 0 1.520 1.520 1.530 1.480 1.520 622,000 938,799 1.5093 1.042 1.042 1.049 1.015 1.042 907,059 1.0350 0.66%
2023-12-01 0 1.510 1.510 1.530 1.480 1.510 299,148 447,666 1.4965 1.035 1.035 1.049 1.015 1.035 436,246 1.0262 2.03%
2023-11-30 0 1.480 1.450 1.480 1.480 1.480 11,000 16,280 1.4800 1.015 0.994 1.015 1.015 1.015 16,041 1.0149 -2.63%
2023-11-29 0 1.520 1.500 1.520 1.480 1.520 541,000 811,190 1.4994 1.042 1.029 1.042 1.015 1.042 788,937 1.0282 0.66%
2023-11-28 0 1.510 1.500 1.510 - - 360 529 1.4694 1.035 1.029 1.035 - - 525 1.0076 0.00%
2023-11-27 0 1.510 1.500 1.530 1.500 1.530 61,000 92,090 1.5097 1.035 1.029 1.049 1.029 1.049 88,956 1.0352 0.67%
2023-11-24 0 1.500 1.490 1.500 1.480 1.520 118,147 177,468 1.5021 1.029 1.022 1.029 1.015 1.042 172,293 1.0300 -0.66%
2023-11-23 0 1.510 1.490 1.510 1.480 1.520 797,000 1,194,810 1.4991 1.035 1.022 1.035 1.015 1.042 1,162,261 1.0280 3.42%
2023-11-22 0 1.460 1.450 1.490 1.460 1.500 369,439 547,041 1.4807 1.001 0.994 1.022 1.001 1.029 538,751 1.0154 0.00%
2023-11-21 0 1.460 1.460 1.490 1.450 1.480 336,000 494,290 1.4711 1.001 1.001 1.022 0.994 1.015 489,987 1.0088 0.69%
2023-11-20 0 1.450 1.440 1.450 1.440 1.460 509,278 738,813 1.4507 0.994 0.987 0.994 0.987 1.001 742,677 0.9948 0.69%
2023-11-17 0 1.440 1.430 1.440 1.430 1.450 4,135,715 5,955,193 1.4399 0.987 0.981 0.987 0.981 0.994 6,031,091 0.9874 1.41%
2023-11-16 0 1.420 1.420 1.440 1.420 1.440 6,350,000 9,080,410 1.4300 0.974 0.974 0.987 0.974 0.987 9,260,171 0.9806 -0.70%
2023-11-15 0 1.430 1.410 1.430 1.360 1.430 3,909,000 5,533,460 1.4156 0.981 0.967 0.981 0.933 0.981 5,700,474 0.9707 -0.69%
2023-11-14 0 1.440 1.420 1.440 1.410 1.450 1,046,000 1,494,980 1.4292 0.987 0.974 0.987 0.967 0.994 1,525,376 0.9801 0.70%
2023-11-13 0 1.430 1.430 1.460 1.420 1.450 45,000 64,560 1.4347 0.981 0.981 1.001 0.974 0.994 65,623 0.9838 -1.38%
2023-11-10 0 1.450 1.430 1.450 1.430 1.450 164,000 235,060 1.4333 0.994 0.981 0.994 0.981 0.994 239,160 0.9829 2.11%
2023-11-09 0 1.420 1.430 1.440 1.400 1.430 518,000 732,940 1.4149 0.974 0.981 0.987 0.960 0.981 755,397 0.9703 1.43%
2023-11-08 0 1.400 1.400 1.410 1.380 1.410 88,000 122,970 1.3974 0.960 0.960 0.967 0.946 0.967 128,330 0.9582 -0.71%
2023-11-07 0 1.410 1.370 1.410 1.370 1.410 215,296 301,129 1.3987 0.967 0.939 0.967 0.939 0.967 313,965 0.9591 0.71%
2023-11-06 0 1.400 1.380 1.400 1.360 1.400 824,000 1,148,800 1.3942 0.960 0.946 0.960 0.933 0.960 1,201,635 0.9560 3.70%
2023-11-03 0 1.350 1.330 1.350 1.320 1.360 685,296 926,751 1.3523 0.926 0.912 0.926 0.905 0.933 999,363 0.9273 2.27%
2023-11-02 0 1.320 1.310 1.320 1.320 1.330 507,061 671,350 1.3240 0.905 0.898 0.905 0.905 0.912 739,444 0.9079 -0.75%
2023-11-01 0 1.330 1.330 1.350 1.320 1.340 28,000 37,180 1.3279 0.912 0.912 0.926 0.905 0.919 40,832 0.9106 0.76%
2023-10-31 0 1.320 1.310 1.320 1.310 1.350 221,802 292,396 1.3183 0.905 0.898 0.905 0.898 0.926 323,453 0.9040 -0.75%
2023-10-30 0 1.330 1.320 1.330 1.330 1.350 42,500 56,910 1.3391 0.912 0.905 0.912 0.912 0.926 61,978 0.9182 0.00%
2023-10-27 0 1.330 1.330 1.350 1.310 1.370 60,000 80,400 1.3400 0.912 0.912 0.926 0.898 0.939 87,498 0.9189 -0.75%
2023-10-26 0 1.340 1.330 1.340 1.250 1.360 223,116 291,238 1.3053 0.919 0.912 0.919 0.857 0.933 325,369 0.8951 2.29%
2023-10-25 0 1.310 1.310 1.320 1.310 1.340 126,000 166,440 1.3210 0.898 0.898 0.905 0.898 0.919 183,745 0.9058 0.00%
2023-10-24 0 1.310 1.310 1.320 1.300 1.330 119,000 155,890 1.3100 0.898 0.898 0.905 0.891 0.912 173,537 0.8983 0.77%
2023-10-20 0 1.300 1.300 1.310 1.300 1.360 260,000 342,710 1.3181 0.891 0.891 0.898 0.891 0.933 379,157 0.9039 -1.52%
2023-10-19 0 1.320 1.320 1.330 1.320 1.330 592,000 781,450 1.3200 0.905 0.905 0.912 0.905 0.912 863,310 0.9052 0.00%
2023-10-18 0 1.320 1.320 1.330 1.320 1.350 66,000 87,750 1.3295 0.905 0.905 0.912 0.905 0.926 96,247 0.9117 0.00%
2023-10-17 0 1.320 1.320 1.330 1.320 1.340 189,000 251,590 1.3312 0.905 0.905 0.912 0.905 0.919 275,618 0.9128 0.00%
2023-10-16 0 1.320 1.320 1.340 1.320 1.340 1,031,000 1,375,320 1.3340 0.905 0.905 0.919 0.905 0.919 1,503,502 0.9147 -2.94%
2023-10-13 0 1.360 1.340 1.370 1.330 1.360 312,000 419,190 1.3436 0.933 0.919 0.939 0.912 0.933 454,988 0.9213 0.74%
2023-10-12 0 1.350 1.350 1.370 1.350 1.370 39,000 52,990 1.3587 0.926 0.926 0.939 0.926 0.939 56,873 0.9317 0.00%
2023-10-11 0 1.350 1.350 1.360 1.350 1.370 44,000 59,820 1.3595 0.926 0.926 0.933 0.926 0.939 64,165 0.9323 -0.74%
2023-10-10 0 1.360 1.360 1.370 1.350 1.380 380,000 518,050 1.3633 0.933 0.933 0.939 0.926 0.946 554,152 0.9349 -0.73%
2023-10-09 0 1.370 1.370 1.380 1.340 1.380 202,000 275,220 1.3625 0.939 0.939 0.946 0.919 0.946 294,576 0.9343 0.00%
2023-10-06 0 1.370 1.370 1.380 1.360 1.380 174,000 238,470 1.3705 0.939 0.939 0.946 0.933 0.946 253,743 0.9398 0.00%
2023-10-05 0 1.370 1.370 1.380 1.360 1.380 87,000 119,280 1.3710 0.939 0.939 0.946 0.933 0.946 126,872 0.9402 0.00%
2023-10-04 0 1.370 1.370 1.390 1.370 1.390 35,000 48,230 1.3780 0.939 0.939 0.953 0.939 0.953 51,040 0.9449 -1.44%
2023-10-03 0 1.390 1.370 1.390 1.380 1.390 207,784 287,863 1.3854 0.953 0.939 0.953 0.946 0.953 303,010 0.9500 -0.71%
2023-09-29 0 1.400 1.380 1.400 1.400 1.400 11,000 15,400 1.4000 0.960 0.946 0.960 0.960 0.960 16,041 0.9600 0.00%
2023-09-28 0 1.400 1.390 1.400 1.390 1.400 743,000 1,038,859 1.3982 0.960 0.953 0.960 0.953 0.960 1,083,513 0.9588 0.00%
2023-09-27 0 1.400 1.390 1.400 1.390 1.410 1,596,000 2,234,659 1.4002 0.960 0.953 0.960 0.953 0.967 2,327,438 0.9601 0.00%
2023-09-26 0 1.400 1.390 1.400 1.380 1.400 1,464,000 2,029,490 1.3863 0.960 0.953 0.960 0.946 0.960 2,134,943 0.9506 0.00%
2023-09-25 0 1.400 1.390 1.400 1.380 1.400 1,481,240 2,072,216 1.3990 0.960 0.953 0.960 0.946 0.960 2,160,084 0.9593 0.72%
2023-09-22 0 1.390 1.390 1.400 1.390 1.400 818,000 1,143,470 1.3979 0.953 0.953 0.960 0.953 0.960 1,192,885 0.9586 -0.71%
2023-09-21 0 1.400 1.390 1.400 1.380 1.400 791,000 1,099,040 1.3894 0.960 0.953 0.960 0.946 0.960 1,153,511 0.9528 0.00%
2023-09-20 0 1.400 1.390 1.400 1.370 1.400 1,639,000 2,276,750 1.3891 0.960 0.953 0.960 0.939 0.960 2,390,145 0.9526 0.72%
2023-09-19 0 1.390 1.390 1.400 1.380 1.400 586,209 812,942 1.3868 0.953 0.953 0.960 0.946 0.960 854,865 0.9510 -0.71%
2023-09-18 0 1.400 1.390 1.400 1.380 1.400 341,000 473,740 1.3893 0.960 0.953 0.960 0.946 0.960 497,278 0.9527 0.00%
2023-09-15 0 1.400 1.400 1.420 1.390 1.410 239,000 336,179 1.4066 0.960 0.960 0.974 0.953 0.967 348,532 0.9646 -1.41%
2023-09-14 0 1.420 1.400 1.420 1.390 1.420 598,080 838,264 1.4016 0.974 0.960 0.974 0.953 0.974 872,177 0.9611 1.43%
2023-09-13 0 1.400 1.390 1.400 1.390 1.430 1,726,000 2,422,190 1.4034 0.960 0.953 0.960 0.953 0.981 2,517,016 0.9623 -2.78%
2023-09-12 0 1.440 1.430 1.440 1.420 1.440 499,000 715,870 1.4346 0.987 0.981 0.987 0.974 0.987 727,689 0.9838 0.00%
2023-09-11 0 1.440 1.440 1.450 1.420 1.450 736,513 1,060,280 1.4396 0.987 0.987 0.994 0.974 0.994 1,074,053 0.9872 -0.69%
2023-09-07 0 1.450 1.450 1.460 1.410 1.460 486,000 703,004 1.4465 0.994 0.994 1.001 0.967 1.001 708,731 0.9919 0.00%
2023-09-06 0 1.450 1.450 1.460 1.440 1.460 460,715 667,528 1.4489 0.994 0.994 1.001 0.987 1.001 671,858 0.9936 -0.68%
2023-09-05 0 1.460 1.450 1.460 1.440 1.460 282,000 408,550 1.4488 1.001 0.994 1.001 0.987 1.001 411,239 0.9935 0.00%
2023-09-04 0 1.460 1.450 1.460 1.440 1.460 372,000 538,995 1.4489 1.001 0.994 1.001 0.987 1.001 542,486 0.9936 0.00%
2023-08-31 0 1.460 1.450 1.460 1.450 1.470 464,000 675,760 1.4564 1.001 0.994 1.001 0.994 1.008 676,649 0.9987 0.00%
2023-08-30 0 1.460 1.450 1.460 1.450 1.470 75,000 109,130 1.4551 1.001 0.994 1.001 0.994 1.008 109,372 0.9978 0.69%
2023-08-29 0 1.450 1.450 1.460 1.440 1.460 350,743 509,249 1.4519 0.994 0.994 1.001 0.987 1.001 511,487 0.9956 -1.36%
2023-08-28 0 1.470 1.450 1.470 - - 0 0 - 1.008 0.994 1.008 - - 0 - 0.00%
2023-08-25 0 1.470 1.450 1.470 1.450 1.470 12,000 17,580 1.4650 1.008 0.994 1.008 0.994 1.008 17,500 1.0046 0.00%
2023-08-24 0 1.470 1.450 1.470 1.450 1.480 111,600 162,112 1.4526 1.008 0.994 1.008 0.994 1.015 162,746 0.9961 0.68%
2023-08-23 0 1.460 1.460 1.470 1.450 1.470 157,000 228,860 1.4577 1.001 1.001 1.008 0.994 1.008 228,952 0.9996 0.69%
2023-08-22 0 1.450 1.450 1.460 1.450 1.460 36,000 52,530 1.4592 0.994 0.994 1.001 0.994 1.001 52,499 1.0006 -0.68%
2023-08-21 0 1.460 1.450 1.460 1.440 1.460 936,299 1,354,751 1.4469 1.001 0.994 1.001 0.987 1.001 1,365,400 0.9922 0.69%
2023-08-18 0 1.450 1.450 1.470 1.440 1.480 1,745,142 2,531,631 1.4507 0.994 0.994 1.008 0.987 1.015 2,544,931 0.9948 -1.36%
2023-08-17 0 1.470 1.460 1.470 1.450 1.470 676,000 987,249 1.4604 1.008 1.001 1.008 0.994 1.008 985,807 1.0015 0.68%
2023-08-16 0 1.460 1.460 1.470 1.460 1.470 24,000 35,080 1.4617 1.001 1.001 1.008 1.001 1.008 34,999 1.0023 0.00%
2023-08-15 0 1.460 1.460 1.470 1.460 1.470 67,000 98,230 1.4661 1.001 1.001 1.008 1.001 1.008 97,706 1.0054 -0.68%
2023-08-14 0 1.470 1.450 1.470 1.450 1.470 547,732 798,366 1.4576 1.008 0.994 1.008 0.994 1.008 798,755 0.9995 0.68%
2023-08-11 0 1.460 1.480 1.490 1.460 1.480 209,287 308,287 1.4730 1.001 1.015 1.022 1.001 1.015 305,202 1.0101 -0.68%
2023-08-10 0 1.470 1.470 1.480 1.450 1.480 961,859 1,405,937 1.4617 1.008 1.008 1.015 0.994 1.015 1,402,674 1.0023 1.38%
2023-08-09 0 1.450 1.450 1.470 1.440 1.480 556,000 806,390 1.4503 0.994 0.994 1.008 0.987 1.015 810,812 0.9945 -0.68%
2023-08-08 0 1.460 1.460 1.470 1.450 1.480 46,000 67,520 1.4678 1.001 1.001 1.008 0.994 1.015 67,082 1.0065 0.00%
2023-08-07 0 1.460 1.450 1.460 1.460 1.480 80,000 116,950 1.4619 1.001 0.994 1.001 1.001 1.015 116,664 1.0025 -1.35%
2023-08-04 0 1.480 1.460 1.480 1.450 1.480 330,722 483,162 1.4609 1.015 1.001 1.015 0.994 1.015 482,290 1.0018 2.07%
2023-08-03 0 1.450 1.450 1.460 1.440 1.480 543,000 792,390 1.4593 0.994 0.994 1.001 0.987 1.015 791,854 1.0007 0.00%
2023-08-02 0 1.450 1.450 1.470 1.450 1.470 236,940 345,689 1.4590 0.994 0.994 1.008 0.994 1.008 345,528 1.0005 -0.68%
2023-08-01 0 1.460 1.460 1.480 1.450 1.490 1,337,000 1,970,690 1.4740 1.001 1.001 1.015 0.994 1.022 1,949,740 1.0107 0.69%
2023-07-31 0 1.450 1.450 1.460 1.440 1.460 180,000 260,900 1.4494 0.994 0.994 1.001 0.987 1.001 262,493 0.9939 0.69%
2023-07-28 0 1.440 1.420 1.460 1.430 1.460 73,000 105,846 1.4499 0.987 0.974 1.001 0.981 1.001 106,456 0.9943 0.00%
2023-07-27 0 1.440 1.440 1.450 1.440 1.460 208,574 302,363 1.4497 0.987 0.987 0.994 0.987 1.001 304,162 0.9941 1.41%
2023-07-26 0 1.420 1.420 1.440 1.420 1.460 133,000 192,000 1.4436 0.974 0.974 0.987 0.974 1.001 193,953 0.9899 -1.39%
2023-07-25 0 1.440 1.420 1.440 1.410 1.450 3,508,000 5,015,400 1.4297 0.987 0.974 0.987 0.967 0.994 5,115,697 0.9804 1.41%
2023-07-24 0 1.420 1.410 1.420 - - 0 0 - 0.974 0.967 0.974 - - 0 - 0.00%
2023-07-21 0 1.420 1.410 1.420 1.410 1.420 171,000 241,150 1.4102 0.974 0.967 0.974 0.967 0.974 249,368 0.9670 0.71%
2023-07-20 0 1.410 1.410 1.430 1.400 1.440 405,289 572,478 1.4125 0.967 0.967 0.981 0.960 0.987 591,031 0.9686 0.71%
2023-07-19 0 1.400 1.400 1.410 1.390 1.420 980,000 1,372,380 1.4004 0.960 0.960 0.967 0.953 0.974 1,429,129 0.9603 0.00%
2023-07-18 0 1.400 1.400 1.410 1.390 1.410 498,000 697,310 1.4002 0.960 0.960 0.967 0.953 0.967 726,231 0.9602 0.00%
2023-07-14 0 1.400 1.400 1.420 1.390 1.410 705,000 987,330 1.4005 0.960 0.960 0.974 0.953 0.967 1,028,098 0.9603 0.00%
2023-07-13 0 1.400 1.400 1.410 1.390 1.410 1,424,864 1,992,895 1.3987 0.960 0.960 0.967 0.953 0.967 2,077,871 0.9591 0.00%
2023-07-12 0 1.400 1.400 1.420 1.400 1.420 65,000 91,230 1.4035 0.960 0.960 0.974 0.960 0.974 94,789 0.9625 -0.71%
2023-07-11 0 1.410 1.410 1.420 1.400 1.420 147,000 206,140 1.4023 0.967 0.967 0.974 0.960 0.974 214,369 0.9616 2.17%
2023-07-10 0 1.380 1.380 1.400 1.380 1.400 859,000 1,197,500 1.3941 0.946 0.946 0.960 0.946 0.960 1,252,675 0.9560 -1.43%
2023-07-07 0 1.400 1.400 1.410 1.400 1.410 483,115 676,877 1.4011 0.960 0.960 0.967 0.960 0.967 704,524 0.9608 -2.10%
2023-07-06 0 1.430 1.410 1.430 1.410 1.430 28,000 39,640 1.4157 0.981 0.967 0.981 0.967 0.981 40,832 0.9708 0.00%
2023-07-05 0 1.430 1.420 1.430 1.420 1.430 32,000 45,730 1.4291 0.981 0.974 0.981 0.974 0.981 46,665 0.9800 0.00%
2023-07-04 0 1.430 1.430 1.450 1.430 1.460 92,000 132,960 1.4452 0.981 0.981 0.994 0.981 1.001 134,163 0.9910 -0.69%
2023-07-03 0 1.440 1.430 1.440 1.420 1.470 324,000 467,370 1.4425 0.987 0.981 0.987 0.974 1.008 472,487 0.9892 2.13%
2023-06-30 0 1.410 1.410 1.430 1.410 1.430 87,000 123,430 1.4187 0.967 0.967 0.981 0.967 0.981 126,872 0.9729 0.71%
2023-06-29 0 1.400 1.400 1.420 1.400 1.420 70,000 98,630 1.4090 0.960 0.960 0.974 0.960 0.974 102,081 0.9662 0.00%
2023-06-28 0 1.400 1.400 1.410 1.400 1.410 525,000 735,010 1.4000 0.960 0.960 0.967 0.960 0.967 765,605 0.9600 0.00%
2023-06-27 0 1.400 1.400 1.410 1.400 1.410 404,282 566,938 1.4023 0.960 0.960 0.967 0.960 0.967 589,562 0.9616 0.00%
2023-06-26 0 1.400 1.400 1.410 1.400 1.420 11,000 15,470 1.4064 0.960 0.960 0.967 0.960 0.974 16,041 0.9644 0.00%
2023-06-23 0 1.400 1.400 1.410 1.390 1.400 191,000 267,310 1.3995 0.960 0.960 0.967 0.953 0.960 278,534 0.9597 -0.71%
2023-06-21 0 1.410 1.400 1.420 1.400 1.440 367,000 515,510 1.4047 0.967 0.960 0.974 0.960 0.987 535,194 0.9632 -0.70%
2023-06-20 0 1.420 1.420 1.430 1.410 1.430 71,000 100,910 1.4213 0.974 0.974 0.981 0.967 0.981 103,539 0.9746 -1.39%
2023-06-19 0 1.440 1.420 1.440 1.410 1.440 164,217 233,866 1.4241 0.987 0.974 0.987 0.967 0.987 239,477 0.9766 2.86%
2023-06-16 0 1.400 1.400 1.410 1.400 1.430 3,353,000 4,695,890 1.4005 0.960 0.960 0.967 0.960 0.981 4,889,662 0.9604 -0.71%
2023-06-15 0 1.410 1.400 1.410 1.400 1.450 251,000 354,160 1.4110 0.967 0.960 0.967 0.960 0.994 366,032 0.9676 0.71%
2023-06-14 0 1.400 1.400 1.410 1.400 1.460 1,195,429 1,691,507 1.4150 0.960 0.960 0.967 0.960 1.001 1,743,288 0.9703 -2.78%
2023-06-13 0 1.440 1.430 1.440 1.420 1.470 315,721 458,829 1.4533 0.987 0.981 0.987 0.974 1.008 460,414 0.9966 0.00%
2023-06-12 0 1.590 1.580 1.590 1.580 1.610 1,700,000 2,714,010 1.5965 0.987 0.981 0.987 0.981 1.000 2,737,340 0.9915 -0.62%
2023-06-09 0 1.600 1.590 1.600 1.600 1.610 262,000 419,540 1.6013 0.994 0.987 0.994 0.994 1.000 421,872 0.9945 0.00%
2023-06-08 0 1.600 1.590 1.600 1.600 1.610 393,294 630,435 1.6030 0.994 0.987 0.994 0.994 1.000 633,282 0.9955 -0.62%
2023-06-07 0 1.610 1.600 1.610 1.610 1.620 367,573 592,725 1.6125 1.000 0.994 1.000 1.000 1.006 591,866 1.0015 0.00%
2023-06-06 0 1.610 1.610 1.620 1.590 1.620 717,581 1,150,592 1.6034 1.000 1.000 1.006 0.987 1.006 1,155,449 0.9958 0.00%
2023-06-05 0 1.610 1.610 1.620 1.610 1.630 47,000 76,200 1.6213 1.000 1.000 1.006 1.000 1.012 75,679 1.0069 -1.23%
2023-06-02 0 1.630 1.610 1.630 1.610 1.640 520,000 848,260 1.6313 1.012 1.000 1.012 1.000 1.019 837,304 1.0131 1.87%
2023-06-01 0 1.600 1.590 1.600 1.590 1.620 110,000 176,290 1.6026 0.994 0.987 0.994 0.987 1.006 177,122 0.9953 0.63%
2023-05-31 0 1.590 1.590 1.600 1.590 1.620 589,463 947,097 1.6067 0.987 0.987 0.994 0.987 1.006 949,153 0.9978 -1.85%
2023-05-30 0 1.620 1.620 1.630 1.600 1.620 106,586 171,508 1.6091 1.006 1.006 1.012 0.994 1.006 171,625 0.9993 1.25%
2023-05-29 0 1.600 1.600 1.620 1.600 1.640 542,000 873,330 1.6113 0.994 0.994 1.006 0.994 1.019 872,729 1.0007 -1.23%
2023-05-25 0 1.620 1.620 1.640 1.610 1.650 786,735 1,274,535 1.6200 1.006 1.006 1.019 1.000 1.025 1,266,801 1.0061 -1.82%
2023-05-24 0 1.650 1.630 1.650 1.630 1.650 277,144 453,518 1.6364 1.025 1.012 1.025 1.012 1.025 446,257 1.0163 0.61%
2023-05-23 0 1.640 1.640 1.660 1.640 1.660 133,000 219,480 1.6502 1.019 1.019 1.031 1.019 1.031 214,157 1.0249 -0.61%
2023-05-22 0 1.650 1.640 1.650 1.640 1.660 380,857 626,901 1.6460 1.025 1.019 1.025 1.019 1.031 613,256 1.0223 1.23%
2023-05-19 0 1.630 1.630 1.650 1.630 1.650 103,000 168,010 1.6312 1.012 1.012 1.025 1.012 1.025 165,851 1.0130 -1.81%
2023-05-18 0 1.660 1.660 1.670 1.640 1.660 138,857 229,701 1.6542 1.031 1.031 1.037 1.019 1.031 223,588 1.0273 0.61%
2023-05-17 0 1.650 1.640 1.650 1.650 1.660 3,600,000 5,937,115 1.6492 1.025 1.019 1.025 1.025 1.031 5,796,721 1.0242 0.61%
2023-05-16 0 1.640 1.630 1.640 1.630 1.660 626,000 1,026,820 1.6403 1.019 1.012 1.019 1.012 1.031 1,007,985 1.0187 -0.61%
2023-05-15 0 1.650 1.640 1.650 1.630 1.670 258,000 424,410 1.6450 1.025 1.019 1.025 1.012 1.037 415,432 1.0216 0.61%
2023-05-12 0 1.640 1.640 1.660 1.640 1.650 364,000 596,990 1.6401 1.019 1.019 1.031 1.019 1.025 586,113 1.0186 0.00%
2023-05-11 0 1.640 1.640 1.650 1.640 1.660 282,000 464,540 1.6473 1.019 1.019 1.025 1.019 1.031 454,076 1.0230 0.00%
2023-05-10 0 1.640 1.640 1.650 1.640 1.660 470,296 777,176 1.6525 1.019 1.019 1.025 1.019 1.031 757,271 1.0263 -0.61%
2023-05-09 0 1.650 1.650 1.670 1.640 1.660 110,000 181,500 1.6500 1.025 1.025 1.037 1.019 1.031 177,122 1.0247 -1.20%
2023-05-08 0 1.670 1.650 1.670 1.650 1.680 914,144 1,515,234 1.6575 1.037 1.025 1.037 1.025 1.043 1,471,955 1.0294 1.21%
2023-05-05 0 1.650 1.650 1.660 1.630 1.670 964,718 1,599,920 1.6584 1.025 1.025 1.031 1.012 1.037 1,553,389 1.0300 1.23%
2023-05-04 0 1.630 1.630 1.650 1.620 1.640 207,721 340,119 1.6374 1.012 1.012 1.025 1.006 1.019 334,472 1.0169 0.62%
2023-05-03 0 1.620 1.610 1.620 1.600 1.630 29,000 47,060 1.6228 1.006 1.000 1.006 0.994 1.012 46,696 1.0078 0.62%
2023-05-02 0 1.610 1.610 1.640 1.600 1.630 165,000 265,530 1.6093 1.000 1.000 1.019 0.994 1.012 265,683 0.9994 0.00%
2023-04-28 0 1.610 1.600 1.640 1.610 1.630 45,808 74,336 1.6228 1.000 0.994 1.019 1.000 1.012 73,760 1.0078 0.62%
2023-04-27 0 1.600 1.600 1.620 1.590 1.620 428,128 683,610 1.5967 0.994 0.994 1.006 0.987 1.006 689,372 0.9916 0.00%
2023-04-26 0 1.600 1.590 1.600 1.600 1.630 455,716 732,934 1.6083 0.994 0.987 0.994 0.994 1.012 733,794 0.9988 -1.23%
2023-04-25 0 1.620 1.600 1.620 1.590 1.620 384,858 616,088 1.6008 1.006 0.994 1.006 0.987 1.006 619,698 0.9942 1.89%
2023-04-24 0 1.590 1.590 1.620 1.590 1.630 920,000 1,475,130 1.6034 0.987 0.987 1.006 0.987 1.012 1,481,384 0.9958 -2.45%
2023-04-21 0 1.630 1.630 1.640 1.630 1.640 244,148 398,843 1.6336 1.012 1.012 1.019 1.012 1.019 393,127 1.0145 1.24%
2023-04-20 0 1.610 1.610 1.640 1.610 1.630 143,857 233,131 1.6206 1.000 1.000 1.019 1.000 1.012 231,639 1.0064 -1.83%
2023-04-19 0 1.640 1.640 1.660 1.620 1.660 382,000 627,950 1.6438 1.019 1.019 1.031 1.006 1.031 615,097 1.0209 0.61%
2023-04-18 0 1.630 1.630 1.640 1.600 1.640 448,077 725,720 1.6196 1.012 1.012 1.019 0.994 1.019 721,494 1.0059 0.00%
2023-04-17 0 1.630 1.630 1.650 1.620 1.650 136,000 223,290 1.6418 1.012 1.012 1.025 1.006 1.025 218,987 1.0196 0.62%
2023-04-14 0 1.620 1.620 1.650 1.620 1.650 198,751 324,689 1.6336 1.006 1.006 1.025 1.006 1.025 320,029 1.0146 0.62%
2023-04-13 0 1.610 1.610 1.630 1.610 1.640 251,000 405,552 1.6157 1.000 1.000 1.012 1.000 1.019 404,160 1.0034 -0.62%
2023-04-12 0 1.620 1.620 1.650 1.600 1.680 322,000 528,770 1.6421 1.006 1.006 1.025 0.994 1.043 518,484 1.0198 0.00%
2023-04-11 0 1.620 1.620 1.650 1.620 1.650 284,000 467,060 1.6446 1.006 1.006 1.025 1.006 1.025 457,297 1.0213 0.62%
2023-04-06 0 1.610 1.610 1.630 1.580 1.630 619,010 1,002,495 1.6195 1.000 1.000 1.012 0.981 1.012 996,730 1.0058 1.90%
2023-04-04 0 1.580 1.580 1.610 1.550 1.640 989,000 1,569,235 1.5867 0.981 0.981 1.000 0.963 1.019 1,592,488 0.9854 -2.47%
2023-04-03 0 1.620 1.610 1.630 1.600 1.670 1,001,441 1,623,467 1.6211 1.006 1.000 1.012 0.994 1.037 1,612,521 1.0068 -2.99%
2023-03-31 0 1.670 1.650 1.670 1.640 1.670 496,577 823,803 1.6590 1.037 1.025 1.037 1.019 1.037 799,588 1.0303 1.21%
2023-03-30 0 1.650 1.620 1.650 1.600 1.660 754,294 1,212,184 1.6070 1.025 1.006 1.025 0.994 1.031 1,214,564 0.9980 3.12%
2023-03-29 0 1.600 1.600 1.610 1.590 1.610 720,363 1,153,110 1.6007 0.994 0.994 1.000 0.987 1.000 1,159,929 0.9941 0.00%
2023-03-28 0 1.600 1.590 1.600 1.590 1.610 548,715 877,854 1.5998 0.994 0.987 0.994 0.987 1.000 883,541 0.9936 -0.62%
2023-03-27 0 1.610 1.590 1.610 1.580 1.610 853,393 1,364,672 1.5991 1.000 0.987 1.000 0.981 1.000 1,374,134 0.9931 0.62%
2023-03-24 0 1.600 1.590 1.600 1.580 1.620 440,000 701,730 1.5948 0.994 0.987 0.994 0.981 1.006 708,488 0.9905 0.00%
2023-03-23 0 1.600 1.600 1.620 1.600 1.640 654,422 1,057,347 1.6157 0.994 0.994 1.006 0.994 1.019 1,053,750 1.0034 -2.44%
2023-03-22 0 1.640 1.640 1.650 1.630 1.680 1,081,636 1,786,695 1.6518 1.019 1.019 1.025 1.012 1.043 1,741,651 1.0259 -0.61%
2023-03-21 0 1.650 1.630 1.650 1.650 1.720 601,214 1,005,751 1.6729 1.025 1.012 1.025 1.025 1.068 968,075 1.0389 -1.20%
2023-03-20 0 1.670 1.670 1.680 1.650 1.720 803,000 1,346,450 1.6768 1.037 1.037 1.043 1.025 1.068 1,292,991 1.0413 7.74%
2023-03-17 0 1.550 1.540 1.550 1.520 1.600 400,000 625,460 1.5637 0.963 0.956 0.963 0.944 0.994 644,080 0.9711 -0.64%
2023-03-16 0 1.560 1.560 1.600 1.520 1.630 455,000 700,330 1.5392 0.969 0.969 0.994 0.944 1.012 732,641 0.9559 0.65%
2023-03-15 0 1.550 1.550 1.570 1.550 1.590 256,000 401,900 1.5699 0.963 0.963 0.975 0.963 0.987 412,211 0.9750 -1.27%
2023-03-14 0 1.570 1.570 1.580 1.570 1.610 518,000 825,960 1.5945 0.975 0.975 0.981 0.975 1.000 834,084 0.9903 -2.48%
2023-03-13 0 1.610 1.610 1.620 1.600 1.640 779,000 1,268,190 1.6280 1.000 1.000 1.006 0.994 1.019 1,254,346 1.0110 -1.83%
2023-03-10 0 1.640 1.640 1.670 1.640 1.640 1,085 1,776 1.6369 1.019 1.019 1.037 1.019 1.019 1,747 1.0166 -2.38%
2023-03-09 0 1.680 1.640 1.680 1.640 1.690 35,000 57,930 1.6551 1.043 1.019 1.043 1.019 1.050 56,357 1.0279 2.44%
2023-03-08 0 1.640 1.640 1.680 1.620 1.650 176,000 290,200 1.6489 1.019 1.019 1.043 1.006 1.025 283,395 1.0240 -0.61%
2023-03-07 0 1.650 1.640 1.650 1.620 1.670 193,000 318,570 1.6506 1.025 1.019 1.025 1.006 1.037 310,769 1.0251 1.85%
2023-03-06 0 1.620 1.620 1.650 1.610 1.650 34,000 55,750 1.6397 1.006 1.006 1.025 1.000 1.025 54,747 1.0183 -1.22%
2023-03-03 0 1.640 1.640 1.660 1.630 1.650 134,000 219,910 1.6411 1.019 1.019 1.031 1.012 1.025 215,767 1.0192 0.61%
2023-03-02 0 1.630 1.630 1.640 1.630 1.640 171,000 278,790 1.6304 1.012 1.012 1.019 1.012 1.019 275,344 1.0125 -0.61%
2023-03-01 0 1.640 1.640 1.650 1.640 1.660 128,000 211,350 1.6512 1.019 1.019 1.025 1.019 1.031 206,106 1.0254 0.00%
2023-02-28 0 1.640 1.640 1.660 1.640 1.640 15,964 26,142 1.6376 1.019 1.019 1.031 1.019 1.019 25,705 1.0170 0.00%
2023-02-27 0 1.640 1.630 1.660 1.640 1.650 57,000 93,990 1.6489 1.019 1.012 1.031 1.019 1.025 91,781 1.0241 -0.61%
2023-02-24 0 1.650 1.640 1.650 1.650 1.660 63,000 103,960 1.6502 1.025 1.019 1.025 1.025 1.031 101,443 1.0248 -0.60%
2023-02-23 0 1.660 1.650 1.660 1.650 1.670 46,000 76,340 1.6596 1.031 1.025 1.031 1.025 1.037 74,069 1.0307 1.22%
2023-02-22 0 1.640 1.630 1.640 1.620 1.660 657,000 1,072,380 1.6322 1.019 1.012 1.019 1.006 1.031 1,057,902 1.0137 -0.61%
2023-02-21 0 1.650 1.650 1.660 1.630 1.680 497,000 818,780 1.6474 1.025 1.025 1.031 1.012 1.043 800,270 1.0231 -1.79%
2023-02-20 0 1.680 1.680 1.690 1.660 1.690 128,000 215,830 1.6862 1.043 1.043 1.050 1.031 1.050 206,106 1.0472 -0.59%
2023-02-17 0 1.690 1.660 1.690 1.650 1.690 18,000 29,860 1.6589 1.050 1.031 1.050 1.025 1.050 28,984 1.0302 1.20%
2023-02-16 0 1.670 1.660 1.670 1.650 1.690 353,000 587,680 1.6648 1.037 1.031 1.037 1.025 1.050 568,401 1.0339 -0.60%
2023-02-15 0 1.680 1.670 1.680 1.670 1.700 370,000 622,230 1.6817 1.043 1.037 1.043 1.037 1.056 595,774 1.0444 -0.59%
2023-02-14 0 1.690 1.690 1.700 1.680 1.720 401,000 680,780 1.6977 1.050 1.050 1.056 1.043 1.068 645,690 1.0543 -2.31%
2023-02-13 0 1.730 1.720 1.730 1.720 1.740 293,000 505,660 1.7258 1.074 1.068 1.074 1.068 1.081 471,789 1.0718 -0.57%
2023-02-10 0 1.740 1.710 1.740 1.700 1.740 456,000 785,530 1.7227 1.081 1.062 1.081 1.056 1.081 734,251 1.0698 1.75%
2023-02-09 0 1.710 1.690 1.710 1.690 1.710 96,000 163,150 1.6995 1.062 1.050 1.062 1.050 1.062 154,579 1.0554 1.79%
2023-02-08 0 1.680 1.680 1.700 1.670 1.710 324,000 547,220 1.6890 1.043 1.043 1.056 1.037 1.062 521,705 1.0489 -0.59%
2023-02-07 0 1.690 1.660 1.690 1.670 1.720 625,333 1,062,109 1.6985 1.050 1.031 1.050 1.037 1.068 1,006,911 1.0548 1.20%
2023-02-06 0 1.670 1.670 1.680 1.640 1.670 437,000 723,720 1.6561 1.037 1.037 1.043 1.019 1.037 703,658 1.0285 0.60%
2023-02-03 0 1.660 1.640 1.660 1.640 1.680 666,000 1,097,290 1.6476 1.031 1.019 1.031 1.019 1.043 1,072,393 1.0232 1.22%
2023-02-02 0 1.640 1.640 1.650 1.630 1.650 297,000 487,110 1.6401 1.019 1.019 1.025 1.012 1.025 478,229 1.0186 0.00%
2023-02-01 0 1.640 1.630 1.640 1.630 1.650 386,000 632,080 1.6375 1.019 1.012 1.019 1.012 1.025 621,537 1.0170 0.61%
2023-01-31 0 1.630 1.620 1.630 1.610 1.630 203,000 328,600 1.6187 1.012 1.006 1.012 1.000 1.012 326,871 1.0053 0.62%
2023-01-30 0 1.620 1.610 1.620 1.600 1.640 208,000 336,360 1.6171 1.006 1.000 1.006 0.994 1.019 334,922 1.0043 -1.22%
2023-01-27 0 1.640 1.630 1.640 1.590 1.660 807,005 1,314,588 1.6290 1.019 1.012 1.019 0.987 1.031 1,299,440 1.0117 3.14%
2023-01-26 0 1.590 1.580 1.600 1.580 1.590 1,077,005 1,708,518 1.5864 0.987 0.981 0.994 0.981 0.987 1,734,194 0.9852 0.00%
2023-01-20 0 1.590 1.580 1.590 1.570 1.590 961,043 1,517,785 1.5793 0.987 0.981 0.987 0.975 0.987 1,547,472 0.9808 0.63%
2023-01-19 0 1.580 1.580 1.600 1.580 1.590 68,000 107,940 1.5874 0.981 0.981 0.994 0.981 0.987 109,494 0.9858 -0.63%
2023-01-18 0 1.590 1.590 1.600 1.580 1.590 84,000 133,450 1.5887 0.987 0.987 0.994 0.981 0.987 135,257 0.9866 0.63%
2023-01-17 0 1.580 1.580 1.590 1.570 1.600 444,000 701,760 1.5805 0.981 0.981 0.987 0.975 0.994 714,929 0.9816 0.00%
2023-01-16 0 1.580 1.580 1.600 1.580 1.600 367,000 585,660 1.5958 0.981 0.981 0.994 0.981 0.994 590,944 0.9911 0.00%
2023-01-13 0 1.580 1.580 1.600 1.580 1.600 369,000 586,980 1.5907 0.981 0.981 0.994 0.981 0.994 594,164 0.9879 -1.25%
2023-01-12 0 1.600 1.600 1.610 1.590 1.600 109,000 174,080 1.5971 0.994 0.994 1.000 0.987 0.994 175,512 0.9918 0.63%
2023-01-11 0 1.590 1.590 1.600 1.590 1.600 246,005 392,268 1.5946 0.987 0.987 0.994 0.987 0.994 396,117 0.9903 -0.62%
2023-01-10 0 1.600 1.590 1.600 1.590 1.600 393,000 627,430 1.5965 0.994 0.987 0.994 0.987 0.994 632,809 0.9915 0.00%
2023-01-09 0 1.600 1.600 1.610 1.590 1.630 869,000 1,392,930 1.6029 0.994 0.994 1.000 0.987 1.012 1,399,264 0.9955 0.00%
2023-01-06 0 1.600 1.590 1.600 1.580 1.610 1,030,000 1,641,370 1.5936 0.994 0.987 0.994 0.981 1.000 1,658,506 0.9897 -0.62%
2023-01-05 0 1.610 1.600 1.610 1.590 1.620 378,005 604,733 1.5998 1.000 0.994 1.000 0.987 1.006 608,664 0.9935 0.62%
2023-01-04 0 1.600 1.590 1.600 1.590 1.620 1,853,000 2,959,060 1.5969 0.994 0.987 0.994 0.987 1.006 2,983,701 0.9917 0.00%
2023-01-03 0 1.600 1.580 1.600 1.550 1.610 480,000 756,490 1.5760 0.994 0.981 0.994 0.963 1.000 772,896 0.9788 1.91%
2022-12-30 0 1.570 1.550 1.570 1.540 1.570 701,000 1,091,420 1.5569 0.975 0.963 0.975 0.956 0.975 1,128,750 0.9669 1.29%
2022-12-29 0 1.550 1.550 1.560 1.550 1.570 129,995 202,343 1.5565 0.963 0.963 0.969 0.963 0.975 209,318 0.9667 -1.27%
2022-12-28 0 1.570 1.560 1.570 1.550 1.580 233,000 364,350 1.5637 0.975 0.969 0.975 0.963 0.981 375,177 0.9711 -1.26%
2022-12-23 0 1.590 1.560 1.590 1.570 1.590 265,000 417,790 1.5766 0.987 0.969 0.987 0.975 0.987 426,703 0.9791 0.00%
2022-12-22 0 1.590 1.580 1.590 1.580 1.600 142,000 225,800 1.5901 0.987 0.981 0.987 0.981 0.994 228,648 0.9875 0.00%
2022-12-21 0 1.590 1.590 1.600 1.590 1.610 75,000 119,845 1.5979 0.987 0.987 0.994 0.987 1.000 120,765 0.9924 -1.24%
2022-12-20 0 1.610 1.590 1.610 1.590 1.620 109,000 174,800 1.6037 1.000 0.987 1.000 0.987 1.006 175,512 0.9959 -0.62%
2022-12-19 0 1.620 1.600 1.620 1.590 1.620 101,183 162,292 1.6039 1.006 0.994 1.006 0.987 1.006 162,925 0.9961 0.00%
2022-12-16 0 1.620 1.610 1.620 1.590 1.630 463,015 744,984 1.6090 1.006 1.000 1.006 0.987 1.012 745,547 0.9992 1.25%
2022-12-15 0 1.600 1.590 1.600 1.590 1.610 2,251,602 3,603,449 1.6004 0.994 0.987 0.994 0.987 1.000 3,625,530 0.9939 -1.23%
2022-12-14 0 1.620 1.600 1.620 1.610 1.650 466,000 754,240 1.6185 1.006 0.994 1.006 1.000 1.025 750,353 1.0052 -1.82%
2022-12-13 0 1.650 1.630 1.650 1.620 1.650 641,000 1,045,000 1.6303 1.025 1.012 1.025 1.006 1.025 1,032,138 1.0125 1.23%
2022-12-12 0 1.630 1.620 1.630 1.610 1.660 497,000 812,519 1.6348 1.012 1.006 1.012 1.000 1.031 800,270 1.0153 0.00%
2022-12-09 0 1.630 1.620 1.630 1.570 1.650 2,385,495 3,839,687 1.6096 1.012 1.006 1.012 0.975 1.025 3,841,125 0.9996 5.16%
2022-12-08 0 1.550 1.540 1.550 1.510 1.650 3,688,000 5,812,150 1.5760 0.963 0.956 0.963 0.938 1.025 5,938,419 0.9787 2.65%
2022-12-07 1 - - - - - 0 0 - 0.938 - - - - 0 - 0.00%
2022-12-06 0 1.510 1.510 1.520 1.490 1.550 1,329,000 2,007,110 1.5102 0.938 0.938 0.944 0.925 0.963 2,139,956 0.9379 0.00%
2022-12-05 0 1.510 1.510 1.520 1.490 1.520 90,000 135,240 1.5027 0.938 0.938 0.944 0.925 0.944 144,918 0.9332 1.34%
2022-12-02 0 1.490 1.480 1.490 1.480 1.530 574,000 854,780 1.4892 0.925 0.919 0.925 0.919 0.950 924,255 0.9248 0.00%
2022-12-01 0 1.490 1.480 1.490 1.490 1.510 101,000 150,880 1.4939 0.925 0.919 0.925 0.925 0.938 162,630 0.9277 -0.67%
2022-11-30 0 1.500 1.480 1.500 1.480 1.500 207,000 307,990 1.4879 0.932 0.919 0.932 0.919 0.932 333,311 0.9240 1.35%
2022-11-29 0 1.480 1.470 1.480 1.450 1.510 219,241 324,327 1.4793 0.919 0.913 0.919 0.901 0.938 353,022 0.9187 1.37%
2022-11-28 0 1.460 1.460 1.470 1.460 1.540 368,000 539,095 1.4649 0.907 0.907 0.913 0.907 0.956 592,554 0.9098 -1.35%
2022-11-25 0 1.480 1.470 1.480 1.470 1.540 428,203 636,895 1.4874 0.919 0.913 0.919 0.913 0.956 689,493 0.9237 -1.33%
2022-11-24 0 1.500 1.480 1.500 1.490 1.500 72,000 107,880 1.4983 0.932 0.919 0.932 0.925 0.932 115,934 0.9305 0.67%
2022-11-23 0 1.490 1.480 1.490 1.470 1.490 148,000 219,520 1.4832 0.925 0.919 0.925 0.913 0.925 238,310 0.9212 0.00%
2022-11-22 0 1.490 1.480 1.490 1.480 1.510 364,000 545,530 1.4987 0.925 0.919 0.925 0.919 0.938 586,113 0.9308 -1.97%
2022-11-21 0 1.520 1.490 1.520 1.490 1.530 390,000 585,010 1.5000 0.944 0.925 0.944 0.925 0.950 627,978 0.9316 1.33%
2022-11-18 0 1.500 1.490 1.500 1.490 1.500 814,000 1,220,700 1.4996 0.932 0.925 0.932 0.925 0.932 1,310,703 0.9313 -1.32%
2022-11-17 0 1.520 1.520 1.530 1.520 1.530 379,000 578,980 1.5277 0.944 0.944 0.950 0.944 0.950 610,266 0.9487 -1.94%
2022-11-16 0 1.550 1.540 1.550 1.520 1.550 133,025 204,347 1.5362 0.963 0.956 0.963 0.944 0.963 214,197 0.9540 0.65%
2022-11-15 0 1.540 1.520 1.540 1.490 1.550 861,102 1,313,066 1.5249 0.956 0.944 0.956 0.925 0.963 1,386,547 0.9470 2.67%
2022-11-14 0 1.500 1.490 1.500 1.490 1.550 1,601,000 2,424,450 1.5143 0.932 0.925 0.932 0.925 0.963 2,577,931 0.9405 0.00%
2022-11-11 0 1.500 1.490 1.500 1.490 1.530 1,699,000 2,554,110 1.5033 0.932 0.925 0.932 0.925 0.950 2,735,730 0.9336 -1.32%
2022-11-10 0 1.520 1.500 1.520 1.480 1.520 837,000 1,257,450 1.5023 0.944 0.932 0.944 0.919 0.944 1,347,738 0.9330 2.70%
2022-11-09 0 1.480 1.480 1.500 1.440 1.510 955,766 1,402,096 1.4670 0.919 0.919 0.932 0.894 0.938 1,538,975 0.9111 -1.33%
2022-11-08 0 1.500 1.500 1.510 1.500 1.530 561,976 848,133 1.5092 0.932 0.932 0.938 0.932 0.950 904,894 0.9373 -0.66%
2022-11-07 0 1.510 1.510 1.520 1.510 1.520 72,035 109,214 1.5161 0.938 0.938 0.944 0.938 0.944 115,991 0.9416 0.67%
2022-11-04 0 1.500 1.500 1.510 1.490 1.550 832,999 1,261,308 1.5142 0.932 0.932 0.938 0.925 0.963 1,341,295 0.9404 0.67%
2022-11-03 0 1.490 1.490 1.500 1.490 1.530 817,000 1,227,280 1.5022 0.925 0.925 0.932 0.925 0.950 1,315,534 0.9329 -2.61%
2022-11-02 0 1.530 1.530 1.560 1.510 1.560 624,000 953,080 1.5274 0.950 0.950 0.969 0.938 0.969 1,004,765 0.9486 -1.29%
2022-11-01 0 1.550 1.540 1.550 1.510 1.570 729,561 1,123,561 1.5401 0.963 0.956 0.963 0.938 0.975 1,174,739 0.9564 1.97%
2022-10-31 0 1.520 1.520 1.550 1.510 1.580 1,146,000 1,752,580 1.5293 0.944 0.944 0.963 0.938 0.981 1,845,290 0.9498 -2.56%
2022-10-28 0 1.560 1.550 1.560 1.540 1.580 1,043,000 1,628,330 1.5612 0.969 0.963 0.969 0.956 0.981 1,679,439 0.9696 -0.64%
2022-10-27 0 1.570 1.550 1.570 1.540 1.570 884,000 1,370,400 1.5502 0.975 0.963 0.975 0.956 0.975 1,423,417 0.9628 1.95%
2022-10-26 0 1.540 1.540 1.550 1.500 1.560 403,297 619,358 1.5357 0.956 0.956 0.963 0.932 0.969 649,389 0.9538 1.99%
2022-10-25 0 1.510 1.510 1.550 1.460 1.550 446,000 670,170 1.5026 0.938 0.938 0.963 0.907 0.963 718,149 0.9332 1.34%
2022-10-24 0 1.490 1.460 1.490 1.450 1.520 809,108 1,199,772 1.4828 0.925 0.907 0.925 0.901 0.944 1,302,826 0.9209 -2.61%
2022-10-21 0 1.530 1.530 1.560 1.530 1.580 406,000 628,200 1.5473 0.950 0.950 0.969 0.950 0.981 653,741 0.9609 -1.29%
2022-10-20 0 1.550 1.530 1.550 1.520 1.550 92,000 140,570 1.5279 0.963 0.950 0.963 0.944 0.963 148,138 0.9489 0.00%
2022-10-19 0 1.550 1.540 1.560 1.530 1.570 316,000 490,510 1.5522 0.963 0.956 0.969 0.950 0.975 508,823 0.9640 0.00%
2022-10-18 0 1.550 1.550 1.570 1.550 1.570 529,000 825,520 1.5605 0.963 0.963 0.975 0.963 0.975 851,796 0.9692 0.00%
2022-10-17 0 1.550 1.540 1.550 1.530 1.580 1,333,952 2,063,818 1.5471 0.963 0.956 0.963 0.950 0.981 2,147,930 0.9608 0.00%
2022-10-14 0 1.550 1.550 1.560 1.540 1.580 678,000 1,058,810 1.5617 0.963 0.963 0.969 0.956 0.981 1,091,716 0.9699 0.65%
2022-10-13 0 1.540 1.530 1.540 1.530 1.560 607,000 941,570 1.5512 0.956 0.950 0.956 0.950 0.969 977,392 0.9633 0.65%
2022-10-12 0 1.530 1.510 1.530 1.510 1.540 561,000 855,390 1.5248 0.950 0.938 0.950 0.938 0.956 903,322 0.9469 0.66%
2022-10-11 0 1.520 1.520 1.540 1.500 1.550 788,000 1,194,480 1.5158 0.944 0.944 0.956 0.932 0.963 1,268,838 0.9414 0.66%
2022-10-10 0 1.510 1.510 1.520 1.510 1.540 710,000 1,080,830 1.5223 0.938 0.938 0.944 0.938 0.956 1,143,242 0.9454 -1.95%
2022-10-07 0 1.540 1.510 1.540 1.440 1.540 950,000 1,432,080 1.5075 0.956 0.938 0.956 0.894 0.956 1,529,690 0.9362 1.99%
2022-10-06 0 1.510 1.500 1.510 1.510 1.530 762,000 1,156,890 1.5182 0.938 0.932 0.938 0.938 0.950 1,226,973 0.9429 -2.58%
2022-10-05 0 1.550 1.530 1.550 1.530 1.580 456,000 702,400 1.5404 0.963 0.950 0.963 0.950 0.981 734,251 0.9566 0.00%
2022-10-03 0 1.550 1.510 1.550 1.500 1.550 346,000 532,680 1.5395 0.963 0.938 0.963 0.932 0.963 557,129 0.9561 0.00%
2022-09-30 0 1.550 1.500 1.550 1.500 1.570 1,002,387 1,536,410 1.5328 0.963 0.932 0.963 0.932 0.975 1,614,044 0.9519 0.00%
2022-09-29 0 1.550 1.510 1.550 1.510 1.580 882,329 1,361,266 1.5428 0.963 0.938 0.963 0.938 0.981 1,420,726 0.9581 -1.27%
2022-09-28 0 1.570 1.530 1.570 1.530 1.600 917,278 1,422,217 1.5505 0.975 0.950 0.975 0.950 0.994 1,477,001 0.9629 -1.26%
2022-09-27 0 1.590 1.570 1.590 1.560 1.600 453,000 715,570 1.5796 0.987 0.975 0.987 0.969 0.994 729,421 0.9810 0.63%
2022-09-26 0 1.580 1.560 1.580 1.540 1.590 1,064,000 1,666,680 1.5664 0.981 0.969 0.981 0.956 0.987 1,713,253 0.9728 0.00%
2022-09-23 0 1.580 1.580 1.600 1.580 1.620 679,000 1,089,420 1.6044 0.981 0.981 0.994 0.981 1.006 1,093,326 0.9964 -1.25%
2022-09-22 0 1.600 1.590 1.600 1.580 1.620 560,955 898,588 1.6019 0.994 0.987 0.994 0.981 1.006 903,250 0.9948 -1.23%
2022-09-21 0 1.620 1.600 1.620 1.600 1.620 763,000 1,231,240 1.6137 1.006 0.994 1.006 0.994 1.006 1,228,583 1.0022 0.00%
2022-09-20 0 1.620 1.600 1.620 1.580 1.620 1,402,459 2,251,635 1.6055 1.006 0.994 1.006 0.981 1.006 2,258,240 0.9971 1.25%
2022-09-19 0 1.600 1.600 1.610 1.590 1.620 1,767,901 2,833,734 1.6029 0.994 0.994 1.000 0.987 1.006 2,846,675 0.9955 0.00%
2022-09-16 0 1.600 1.590 1.600 1.580 1.600 1,022,000 1,622,160 1.5872 0.994 0.987 0.994 0.981 0.994 1,645,625 0.9857 0.63%
2022-09-15 0 1.590 1.560 1.590 1.570 1.590 353,000 558,280 1.5815 0.987 0.969 0.987 0.975 0.987 568,401 0.9822 0.63%
2022-09-14 0 1.580 1.550 1.580 1.550 1.580 353,000 554,030 1.5695 0.981 0.963 0.981 0.963 0.981 568,401 0.9747 0.64%
2022-09-13 0 1.570 1.570 1.580 1.570 1.590 653,000 1,031,450 1.5796 0.975 0.975 0.981 0.975 0.987 1,051,461 0.9810 -1.87%
2022-09-09 0 1.600 1.590 1.600 1.580 1.600 1,128,560 1,795,978 1.5914 0.994 0.987 0.994 0.981 0.994 1,817,208 0.9883 1.27%
2022-09-08 0 1.580 1.570 1.580 1.560 1.590 563,000 891,860 1.5841 0.981 0.975 0.981 0.969 0.987 906,543 0.9838 0.64%
2022-09-07 0 1.570 1.560 1.570 1.510 1.580 1,339,000 2,076,270 1.5506 0.975 0.969 0.975 0.938 0.981 2,156,058 0.9630 -0.63%
2022-09-06 0 1.580 1.570 1.580 1.560 1.600 1,178,000 1,858,940 1.5780 0.981 0.975 0.981 0.969 0.994 1,896,816 0.9800 -1.25%
2022-09-05 0 1.600 1.560 1.590 1.530 1.600 1,253,000 1,972,850 1.5745 0.994 0.969 0.987 0.950 0.994 2,017,581 0.9778 3.23%
2022-09-02 0 1.550 1.550 1.570 1.550 1.590 823,000 1,294,040 1.5723 0.963 0.963 0.975 0.963 0.987 1,325,195 0.9765 -3.13%
2022-09-01 0 1.600 1.580 1.590 1.570 1.610 1,275,000 2,022,520 1.5863 0.994 0.981 0.987 0.975 1.000 2,053,005 0.9852 -0.62%
2022-08-31 0 1.610 1.590 1.610 1.550 1.630 578,000 927,610 1.6049 1.000 0.987 1.000 0.963 1.012 930,696 0.9967 0.00%
2022-08-30 0 1.610 1.610 1.620 1.600 1.630 448,000 723,960 1.6160 1.000 1.000 1.006 0.994 1.012 721,370 1.0036 0.00%
2022-08-29 0 1.610 1.590 1.610 1.600 1.630 534,000 862,740 1.6156 1.000 0.987 1.000 0.994 1.012 859,847 1.0034 0.00%
2022-08-26 0 1.610 1.600 1.610 1.600 1.620 428,000 687,860 1.6071 1.000 0.994 1.000 0.994 1.006 689,166 0.9981 0.00%
2022-08-25 0 1.610 1.600 1.610 1.580 1.620 346,000 555,270 1.6048 1.000 0.994 1.000 0.981 1.006 557,129 0.9967 0.62%
2022-08-24 0 1.600 1.600 1.610 1.570 1.610 813,000 1,301,545 1.6009 0.994 0.994 1.000 0.975 1.000 1,309,093 0.9942 0.00%
2022-08-23 0 1.600 1.590 1.600 1.590 1.610 932,000 1,489,110 1.5978 0.994 0.987 0.994 0.987 1.000 1,500,707 0.9923 -0.62%
2022-08-22 0 1.610 1.600 1.610 1.600 1.620 724,173 1,167,861 1.6127 1.000 0.994 1.000 0.994 1.006 1,166,064 1.0015 0.62%
2022-08-19 0 1.600 1.590 1.600 1.580 1.600 765,000 1,222,970 1.5987 0.994 0.987 0.994 0.981 0.994 1,231,803 0.9928 0.63%
2022-08-18 0 1.590 1.580 1.590 1.550 1.600 1,242,000 1,974,360 1.5897 0.987 0.981 0.987 0.963 0.994 1,999,869 0.9872 -0.62%
2022-08-17 0 1.600 1.590 1.600 1.560 1.600 516,000 814,780 1.5790 0.994 0.987 0.994 0.969 0.994 830,863 0.9806 1.27%
2022-08-16 0 1.580 1.580 1.600 1.580 1.620 984,000 1,574,089 1.5997 0.981 0.981 0.994 0.981 1.006 1,584,437 0.9935 -1.86%
2022-08-15 0 1.610 1.600 1.610 1.560 1.610 1,362,000 2,169,360 1.5928 1.000 0.994 1.000 0.969 1.000 2,193,093 0.9892 3.87%
2022-08-12 0 1.550 1.550 1.560 1.520 1.570 323,000 499,650 1.5469 0.963 0.963 0.969 0.944 0.975 520,095 0.9607 -0.64%
2022-08-11 0 1.560 1.550 1.560 1.540 1.570 513,000 797,810 1.5552 0.969 0.963 0.969 0.956 0.975 826,033 0.9658 1.96%
2022-08-10 0 1.530 1.530 1.540 1.530 1.540 354,000 541,770 1.5304 0.950 0.950 0.956 0.950 0.956 570,011 0.9505 -0.65%
2022-08-09 0 1.540 1.530 1.540 1.520 1.540 971,000 1,488,000 1.5324 0.956 0.950 0.956 0.944 0.956 1,563,504 0.9517 0.65%
2022-08-08 0 1.530 1.520 1.530 1.500 1.540 488,000 742,120 1.5207 0.950 0.944 0.950 0.932 0.956 785,778 0.9444 0.66%
2022-08-05 0 1.520 1.510 1.520 1.500 1.520 2,317,000 3,505,340 1.5129 0.944 0.938 0.944 0.932 0.944 3,730,834 0.9396 1.33%
2022-08-04 0 1.500 1.500 1.510 1.490 1.510 244,000 366,670 1.5027 0.932 0.932 0.938 0.925 0.938 392,889 0.9333 0.00%
2022-08-03 0 1.500 1.500 1.510 1.480 1.510 748,879 1,120,513 1.4963 0.932 0.932 0.938 0.919 0.938 1,205,845 0.9292 2.74%
2022-08-02 0 1.460 1.460 1.470 1.460 1.500 875,000 1,291,480 1.4760 0.907 0.907 0.913 0.907 0.932 1,408,925 0.9166 -2.67%
2022-08-01 0 1.500 1.500 1.510 1.400 1.500 1,055,843 1,564,082 1.4814 0.932 0.932 0.938 0.869 0.932 1,700,119 0.9200 -0.66%
2022-07-29 0 1.510 1.490 1.510 1.490 1.510 1,216,000 1,824,660 1.5005 0.938 0.925 0.938 0.925 0.938 1,958,004 0.9319 0.67%
2022-07-28 0 1.500 1.500 1.510 1.500 1.510 510,406 766,424 1.5016 0.932 0.932 0.938 0.932 0.938 821,856 0.9326 0.00%
2022-07-27 0 1.500 1.500 1.510 1.490 1.510 872,000 1,306,830 1.4987 0.932 0.932 0.938 0.925 0.938 1,404,095 0.9307 -0.66%
2022-07-26 0 1.510 1.510 1.520 1.500 1.520 271,000 408,410 1.5070 0.938 0.938 0.944 0.932 0.944 436,364 0.9359 -0.66%
2022-07-25 0 1.520 1.510 1.520 1.490 1.520 1,895,738 2,859,488 1.5084 0.944 0.938 0.944 0.925 0.944 3,052,518 0.9368 2.70%
2022-07-22 0 1.480 1.450 1.480 1.470 1.500 106,000 156,395 1.4754 0.919 0.901 0.919 0.913 0.932 170,681 0.9163 -1.33%
2022-07-21 0 1.500 1.480 1.500 1.480 1.500 515,000 767,400 1.4901 0.932 0.919 0.932 0.919 0.932 829,253 0.9254 0.67%
2022-07-20 0 1.490 1.480 1.490 1.490 1.510 296,000 444,020 1.5001 0.925 0.919 0.925 0.925 0.938 476,619 0.9316 -0.67%
2022-07-19 0 1.500 1.500 1.510 1.490 1.520 732,380 1,100,826 1.5031 0.932 0.932 0.938 0.925 0.944 1,179,278 0.9335 0.00%
2022-07-18 0 1.500 1.500 1.510 1.470 1.510 2,072,000 3,088,220 1.4905 0.932 0.932 0.938 0.913 0.938 3,336,335 0.9256 0.00%
2022-07-15 0 1.500 1.480 1.500 1.470 1.500 1,992,710 2,972,018 1.4914 0.932 0.919 0.932 0.913 0.932 3,208,662 0.9262 2.04%
2022-07-14 0 1.470 1.470 1.480 1.470 1.480 391,000 577,230 1.4763 0.913 0.913 0.919 0.913 0.919 629,588 0.9168 -0.68%
2022-07-13 0 1.480 1.480 1.490 1.480 1.500 355,000 525,655 1.4807 0.919 0.919 0.925 0.919 0.932 571,621 0.9196 0.00%
2022-07-12 0 1.480 1.480 1.490 1.460 1.510 1,478,000 2,191,260 1.4826 0.919 0.919 0.925 0.907 0.938 2,379,876 0.9207 -0.67%
2022-07-11 0 1.490 1.490 1.500 1.470 1.500 852,000 1,266,110 1.4860 0.925 0.925 0.932 0.913 0.932 1,371,891 0.9229 0.68%
2022-07-08 0 1.480 1.480 1.490 1.480 1.500 854,000 1,277,830 1.4963 0.919 0.919 0.925 0.919 0.932 1,375,111 0.9293 0.00%
2022-07-07 0 1.480 1.470 1.480 1.460 1.480 684,545 1,005,521 1.4689 0.919 0.913 0.919 0.907 0.919 1,102,255 0.9122 0.68%
2022-07-06 0 1.470 1.470 1.480 1.470 1.500 1,897,266 2,818,453 1.4855 0.913 0.913 0.919 0.913 0.932 3,054,978 0.9226 -1.34%
2022-07-05 0 1.490 1.480 1.490 1.480 1.530 1,295,000 1,956,280 1.5106 0.925 0.919 0.925 0.919 0.950 2,085,209 0.9382 0.00%
2022-07-04 0 1.490 1.480 1.490 1.450 1.500 814,000 1,207,660 1.4836 0.925 0.919 0.925 0.901 0.932 1,310,703 0.9214 1.36%
2022-06-30 0 1.470 1.470 1.480 1.430 1.480 1,326,000 1,945,810 1.4674 0.913 0.913 0.919 0.888 0.919 2,135,126 0.9113 0.00%
2022-06-29 0 1.470 1.460 1.470 1.450 1.470 282,995 412,832 1.4588 0.913 0.907 0.913 0.901 0.913 455,679 0.9060 0.00%
2022-06-28 0 1.470 1.460 1.470 1.440 1.480 614,000 896,335 1.4598 0.913 0.907 0.913 0.894 0.919 988,663 0.9066 2.80%
2022-06-27 0 1.430 1.410 1.430 1.400 1.430 912,750 1,291,075 1.4145 0.888 0.876 0.888 0.869 0.888 1,469,710 0.8785 3.62%
2022-06-24 0 1.380 1.370 1.380 1.370 1.400 349,994 484,531 1.3844 0.857 0.851 0.857 0.851 0.869 563,560 0.8598 1.47%
2022-06-23 0 1.360 1.350 1.360 1.350 1.360 482,000 652,195 1.3531 0.845 0.838 0.845 0.838 0.845 776,117 0.8403 0.74%
2022-06-22 0 1.350 1.350 1.360 1.350 1.370 2,197,000 2,979,420 1.3561 0.838 0.838 0.845 0.838 0.851 3,537,610 0.8422 0.75%
2022-06-21 0 1.340 1.340 1.350 1.330 1.360 442,000 592,670 1.3409 0.832 0.832 0.838 0.826 0.845 711,709 0.8327 0.00%
2022-06-20 0 1.340 1.330 1.340 1.330 1.360 709,000 955,290 1.3474 0.832 0.826 0.832 0.826 0.845 1,141,632 0.8368 -2.19%
2022-06-17 0 1.370 1.360 1.370 1.350 1.370 1,937,899 2,632,543 1.3585 0.851 0.845 0.851 0.838 0.851 3,120,406 0.8437 0.74%
2022-06-16 0 1.360 1.360 1.370 1.350 1.370 1,947,000 2,647,520 1.3598 0.845 0.845 0.851 0.838 0.851 3,135,060 0.8445 0.00%
2022-06-15 0 1.360 1.360 1.370 1.350 1.380 1,128,193 1,536,528 1.3619 0.845 0.845 0.851 0.838 0.857 1,816,617 0.8458 -0.73%
2022-06-14 0 1.370 1.370 1.390 1.300 1.390 3,308,000 4,478,420 1.3538 0.851 0.851 0.863 0.807 0.863 5,326,543 0.8408 3.79%
2022-06-13 0 1.470 1.460 1.470 1.440 1.480 2,337,995 3,421,512 1.4634 0.820 0.814 0.820 0.803 0.825 4,192,440 0.8161 0.00%
2022-06-10 0 1.470 1.460 1.470 1.450 1.480 1,546,620 2,257,166 1.4594 0.820 0.814 0.820 0.809 0.825 2,773,364 0.8139 0.00%
2022-06-09 0 1.470 1.460 1.470 1.460 1.480 875,000 1,284,610 1.4681 0.820 0.814 0.820 0.814 0.825 1,569,030 0.8187 0.00%
2022-06-08 0 1.470 1.470 1.480 1.470 1.480 814,000 1,200,940 1.4754 0.820 0.820 0.825 0.820 0.825 1,459,647 0.8228 -1.34%
2022-06-07 0 1.490 1.470 1.490 1.470 1.490 210,000 310,480 1.4785 0.831 0.820 0.831 0.820 0.831 376,567 0.8245 0.68%
2022-06-06 0 1.480 1.470 1.480 1.470 1.500 364,000 537,630 1.4770 0.825 0.820 0.825 0.820 0.837 652,717 0.8237 -0.67%
2022-06-02 0 1.490 1.490 1.500 1.480 1.510 573,000 856,190 1.4942 0.831 0.831 0.837 0.825 0.842 1,027,491 0.8333 0.00%
2022-06-01 0 1.490 1.480 1.490 1.470 1.490 393,000 581,320 1.4792 0.831 0.825 0.831 0.820 0.831 704,719 0.8249 0.68%
2022-05-31 0 1.480 1.460 1.480 1.450 1.500 977,000 1,433,800 1.4676 0.825 0.814 0.825 0.809 0.837 1,751,934 0.8184 -1.33%
2022-05-30 0 1.500 1.490 1.500 1.480 1.520 863,172 1,285,142 1.4889 0.837 0.831 0.837 0.825 0.848 1,547,821 0.8303 0.67%
2022-05-27 0 1.490 1.470 1.490 1.480 1.500 408,000 607,010 1.4878 0.831 0.820 0.831 0.825 0.837 731,616 0.8297 0.68%
2022-05-26 0 1.480 1.460 1.480 1.450 1.490 63,005 92,327 1.4654 0.825 0.814 0.825 0.809 0.831 112,979 0.8172 0.00%
2022-05-25 0 1.480 1.470 1.480 1.440 1.490 497,689 728,911 1.4646 0.825 0.820 0.825 0.803 0.831 892,445 0.8168 -0.67%
2022-05-24 0 1.490 1.480 1.490 1.470 1.500 456,000 676,430 1.4834 0.831 0.825 0.831 0.820 0.837 817,689 0.8272 0.00%
2022-05-23 0 1.490 1.480 1.490 1.470 1.500 527,006 782,218 1.4843 0.831 0.825 0.831 0.820 0.837 945,015 0.8277 0.00%
2022-05-20 0 1.490 1.470 1.490 1.470 1.500 839,000 1,246,100 1.4852 0.831 0.820 0.831 0.820 0.837 1,504,476 0.8283 0.68%
2022-05-19 0 1.480 1.470 1.480 1.440 1.490 1,022,000 1,502,060 1.4697 0.825 0.820 0.825 0.803 0.831 1,832,627 0.8196 1.37%
2022-05-18 0 1.460 1.450 1.460 1.410 1.490 159,000 230,820 1.4517 0.814 0.809 0.814 0.786 0.831 285,115 0.8096 -2.01%
2022-05-17 0 1.490 1.480 1.490 1.480 1.500 241,270 360,044 1.4923 0.831 0.825 0.831 0.825 0.837 432,640 0.8322 -0.67%
2022-05-16 0 1.500 1.480 1.500 1.440 1.500 1,377,356 2,028,665 1.4729 0.837 0.825 0.837 0.803 0.837 2,469,844 0.8214 4.17%
2022-05-13 0 1.440 1.440 1.470 1.430 1.460 539,126 779,011 1.4450 0.803 0.803 0.820 0.797 0.814 966,749 0.8058 1.41%
2022-05-12 0 1.420 1.400 1.430 1.380 1.430 509,000 718,448 1.4115 0.792 0.781 0.797 0.770 0.797 912,727 0.7871 -1.39%
2022-05-11 0 1.440 1.420 1.450 1.420 1.450 427,000 613,819 1.4375 0.803 0.792 0.809 0.792 0.809 765,687 0.8017 1.41%
2022-05-10 0 1.420 1.410 1.420 1.380 1.420 737,000 1,039,760 1.4108 0.792 0.786 0.792 0.770 0.792 1,321,572 0.7868 -1.39%
2022-05-06 0 1.440 1.430 1.440 1.420 1.450 694,000 996,580 1.4360 0.803 0.797 0.803 0.792 0.809 1,244,465 0.8008 -2.04%
2022-05-05 0 1.470 1.450 1.480 1.450 1.480 616,000 901,010 1.4627 0.820 0.809 0.825 0.809 0.825 1,104,597 0.8157 0.68%
2022-05-04 0 1.460 1.440 1.460 1.430 1.460 605,000 875,070 1.4464 0.814 0.803 0.814 0.797 0.814 1,084,872 0.8066 0.69%
2022-05-03 0 1.450 1.450 1.460 1.420 1.460 618,000 890,490 1.4409 0.809 0.809 0.814 0.792 0.814 1,108,184 0.8036 2.11%
2022-04-29 0 1.420 1.410 1.420 1.400 1.420 248,000 349,390 1.4088 0.792 0.786 0.792 0.781 0.792 444,708 0.7857 0.71%
2022-04-28 0 1.410 1.410 1.430 1.380 1.420 739,000 1,038,970 1.4059 0.786 0.786 0.797 0.770 0.792 1,325,158 0.7840 2.17%
2022-04-27 0 1.380 1.370 1.380 1.350 1.410 1,467,000 2,023,890 1.3796 0.770 0.764 0.770 0.753 0.786 2,630,592 0.7694 0.73%
2022-04-26 0 1.370 1.370 1.390 1.360 1.410 1,651,736 2,291,874 1.3876 0.764 0.764 0.775 0.758 0.786 2,961,856 0.7738 -0.72%
2022-04-25 0 1.380 1.360 1.380 1.320 1.400 1,839,596 2,482,960 1.3497 0.770 0.758 0.770 0.736 0.781 3,298,722 0.7527 0.00%
2022-04-22 0 1.380 1.370 1.380 1.350 1.390 1,381,000 1,893,280 1.3709 0.770 0.764 0.770 0.753 0.775 2,476,378 0.7645 0.73%
2022-04-21 0 1.370 1.360 1.380 1.350 1.390 571,000 781,910 1.3694 0.764 0.758 0.770 0.753 0.775 1,023,904 0.7637 -1.44%
2022-04-20 0 1.390 1.390 1.400 1.380 1.410 649,894 904,913 1.3924 0.775 0.775 0.781 0.770 0.786 1,165,375 0.7765 0.00%
2022-04-19 0 1.390 1.380 1.420 1.380 1.410 535,000 743,260 1.3893 0.775 0.770 0.792 0.770 0.786 959,350 0.7748 -2.11%
2022-04-14 0 1.420 1.410 1.420 1.390 1.440 779,000 1,102,260 1.4150 0.792 0.786 0.792 0.775 0.803 1,396,885 0.7891 2.16%
2022-04-13 0 1.390 1.390 1.400 1.380 1.410 1,188,147 1,657,773 1.3953 0.775 0.775 0.781 0.770 0.786 2,130,559 0.7781 2.96%
2022-04-12 0 1.350 1.350 1.380 1.290 1.380 3,494,246 4,570,124 1.3079 0.753 0.753 0.770 0.719 0.770 6,265,804 0.7294 -1.46%
2022-04-11 0 1.370 1.340 1.370 1.350 1.430 1,011,550 1,386,300 1.3705 0.764 0.747 0.764 0.753 0.797 1,813,889 0.7643 -3.52%
2022-04-08 0 1.420 1.420 1.430 1.390 1.430 1,493,000 2,094,240 1.4027 0.792 0.792 0.797 0.775 0.797 2,677,214 0.7822 1.43%
2022-04-07 0 1.400 1.400 1.410 1.370 1.430 2,008,000 2,806,035 1.3974 0.781 0.781 0.786 0.764 0.797 3,600,701 0.7793 -2.78%
2022-04-06 0 1.440 1.430 1.440 1.430 1.460 1,356,000 1,951,150 1.4389 0.803 0.797 0.803 0.797 0.814 2,431,549 0.8024 -1.37%
2022-04-04 0 1.460 1.460 1.470 1.430 1.470 2,209,000 3,199,630 1.4485 0.814 0.814 0.820 0.797 0.820 3,961,129 0.8078 1.39%
2022-04-01 0 1.440 1.440 1.450 1.400 1.460 1,677,000 2,390,710 1.4256 0.803 0.803 0.809 0.781 0.814 3,007,159 0.7950 1.41%
2022-03-31 0 1.420 1.400 1.420 1.330 1.450 6,149,338 8,555,594 1.3913 0.792 0.781 0.792 0.742 0.809 11,026,855 0.7759 6.77%
2022-03-30 0 1.330 1.330 1.360 1.280 1.360 2,117,000 2,815,460 1.3299 0.742 0.742 0.758 0.714 0.758 3,796,157 0.7417 2.31%
2022-03-29 0 1.300 1.290 1.300 1.260 1.320 2,591,542 3,357,607 1.2956 0.725 0.719 0.725 0.703 0.736 4,647,095 0.7225 -3.70%
2022-03-28 0 1.350 1.320 1.350 1.300 1.350 1,656,000 2,199,500 1.3282 0.753 0.736 0.753 0.725 0.753 2,969,502 0.7407 0.75%
2022-03-25 0 1.340 1.320 1.340 1.320 1.370 1,764,000 2,359,600 1.3376 0.747 0.736 0.747 0.736 0.764 3,163,165 0.7460 0.00%
2022-03-24 0 1.340 1.330 1.340 1.310 1.350 1,913,000 2,555,970 1.3361 0.747 0.742 0.747 0.731 0.753 3,430,349 0.7451 0.00%
2022-03-23 0 1.340 1.320 1.340 1.280 1.350 2,167,205 2,872,638 1.3255 0.747 0.736 0.747 0.714 0.753 3,886,183 0.7392 4.69%
2022-03-22 0 1.280 1.270 1.280 1.230 1.290 775,000 980,240 1.2648 0.714 0.708 0.714 0.686 0.719 1,389,713 0.7054 3.23%
2022-03-21 0 1.240 1.240 1.250 1.210 1.300 2,895,460 3,597,372 1.2424 0.692 0.692 0.697 0.675 0.725 5,192,074 0.6929 -2.36%
2022-03-18 0 1.270 1.270 1.280 1.170 1.270 7,006,000 8,509,250 1.2146 0.708 0.708 0.714 0.652 0.708 12,563,002 0.6773 5.83%
2022-03-17 0 1.200 1.200 1.210 0.990 1.220 14,220,000 15,624,110 1.0987 0.669 0.669 0.675 0.552 0.680 25,498,985 0.6127 8.11%
2022-03-16 0 1.110 1.100 1.110 1.070 1.170 8,193,000 9,160,855 1.1181 0.619 0.613 0.619 0.597 0.652 14,691,504 0.6235 0.00%
2022-03-15 0 1.110 1.100 1.140 1.090 1.200 3,636,000 4,112,670 1.1311 0.619 0.613 0.636 0.608 0.669 6,519,994 0.6308 -7.50%
2022-03-14 0 1.200 1.190 1.200 1.190 1.270 4,238,000 5,104,950 1.2046 0.669 0.664 0.669 0.664 0.708 7,599,487 0.6717 -4.76%
2022-03-11 0 1.260 1.260 1.270 1.230 1.300 5,840,048 7,300,499 1.2501 0.703 0.703 0.708 0.686 0.725 10,472,243 0.6971 -3.08%
2022-03-10 0 1.300 1.290 1.300 1.280 1.330 2,404,000 3,107,590 1.2927 0.725 0.719 0.725 0.714 0.742 4,310,799 0.7209 -2.26%
2022-03-09 0 1.330 1.310 1.330 1.280 1.340 6,873,000 8,930,810 1.2994 0.742 0.731 0.742 0.714 0.747 12,324,510 0.7246 -1.48%
2022-03-08 0 1.350 1.350 1.360 1.330 1.380 3,163,000 4,259,070 1.3465 0.753 0.753 0.758 0.742 0.770 5,671,821 0.7509 -2.17%
2022-03-07 0 1.380 1.370 1.380 1.340 1.410 1,855,000 2,523,720 1.3605 0.770 0.764 0.770 0.747 0.786 3,326,344 0.7587 -2.13%
2022-03-04 0 1.410 1.400 1.410 1.360 1.410 3,346,000 4,597,970 1.3742 0.786 0.781 0.786 0.758 0.786 5,999,972 0.7663 1.44%
2022-03-03 0 1.390 1.390 1.400 1.390 1.440 1,649,000 2,319,400 1.4065 0.775 0.775 0.781 0.775 0.803 2,956,950 0.7844 -1.42%
2022-03-02 0 1.410 1.400 1.420 1.400 1.440 614,000 867,470 1.4128 0.786 0.781 0.792 0.781 0.803 1,101,011 0.7879 -1.40%
2022-03-01 0 1.430 1.420 1.430 1.410 1.450 1,273,219 1,819,150 1.4288 0.797 0.792 0.797 0.786 0.809 2,283,108 0.7968 -0.69%
2022-02-28 0 1.440 1.400 1.440 1.400 1.440 757,000 1,072,650 1.4170 0.803 0.781 0.803 0.781 0.803 1,357,435 0.7902 0.70%
2022-02-25 0 1.430 1.410 1.430 1.390 1.450 1,601,769 2,260,738 1.4114 0.797 0.786 0.797 0.775 0.809 2,872,256 0.7871 3.62%
2022-02-24 0 1.380 1.380 1.390 1.380 1.460 3,000,807 4,192,315 1.3971 0.770 0.770 0.775 0.770 0.814 5,380,980 0.7791 -4.83%
2022-02-23 0 1.450 1.440 1.450 1.440 1.470 2,087,000 3,036,170 1.4548 0.809 0.803 0.809 0.803 0.820 3,742,362 0.8113 -0.68%
2022-02-22 0 1.460 1.440 1.460 1.370 1.460 2,760,000 3,869,360 1.4019 0.814 0.803 0.814 0.764 0.814 4,949,170 0.7818 2.82%
2022-02-21 0 1.420 1.420 1.430 1.380 1.510 12,416,000 18,029,640 1.4521 0.792 0.792 0.797 0.770 0.842 22,264,093 0.8098 -5.33%
2022-02-18 0 1.500 1.490 1.500 1.490 1.530 7,260,600 10,903,818 1.5018 0.837 0.831 0.837 0.831 0.853 13,019,545 0.8375 -1.96%
2022-02-17 0 1.530 1.530 1.540 1.510 1.590 10,806,000 16,497,920 1.5267 0.853 0.853 0.859 0.842 0.887 19,377,077 0.8514 -3.16%
2022-02-16 0 1.580 1.580 1.590 1.560 1.640 4,044,172 6,393,954 1.5810 0.881 0.881 0.887 0.870 0.915 7,251,919 0.8817 -1.25%
2022-02-15 0 1.600 1.600 1.620 1.580 1.650 8,426,000 13,556,640 1.6089 0.892 0.892 0.903 0.881 0.920 15,109,314 0.8972 -2.44%
2022-02-14 0 1.640 1.630 1.640 1.630 1.670 2,256,537 3,708,624 1.6435 0.915 0.909 0.915 0.909 0.931 4,046,372 0.9165 -2.38%
2022-02-11 0 1.680 1.670 1.680 1.650 1.710 4,799,000 8,031,480 1.6736 0.937 0.931 0.937 0.920 0.954 8,605,459 0.9333 -1.18%
2022-02-10 0 1.700 1.700 1.710 1.690 1.720 1,251,000 2,130,985 1.7034 0.948 0.948 0.954 0.942 0.959 2,243,265 0.9499 -1.73%
2022-02-09 0 1.730 1.720 1.730 1.710 1.740 464,000 797,350 1.7184 0.965 0.959 0.965 0.954 0.970 832,034 0.9583 1.17%
2022-02-08 0 1.710 1.710 1.720 1.690 1.730 886,000 1,516,110 1.7112 0.954 0.954 0.959 0.942 0.965 1,588,755 0.9543 -0.58%
2022-02-07 0 1.720 1.710 1.730 1.690 1.750 875,824 1,502,533 1.7156 0.959 0.954 0.965 0.942 0.976 1,570,508 0.9567 -1.71%
2022-02-04 0 1.750 1.710 1.750 1.700 1.760 1,022,000 1,764,730 1.7267 0.976 0.954 0.976 0.948 0.981 1,832,627 0.9630 2.34%
2022-01-31 0 1.710 1.700 1.710 1.670 1.740 186,000 313,630 1.6862 0.954 0.948 0.954 0.931 0.970 333,531 0.9403 1.18%
2022-01-28 0 1.690 1.680 1.690 1.670 1.720 169,000 285,890 1.6917 0.942 0.937 0.942 0.931 0.959 303,047 0.9434 -0.59%
2022-01-27 0 1.700 1.690 1.700 1.660 1.730 872,000 1,468,330 1.6839 0.948 0.942 0.948 0.926 0.965 1,563,651 0.9390 -2.30%
2022-01-26 0 1.740 1.730 1.750 1.700 1.750 479,000 829,145 1.7310 0.970 0.965 0.976 0.948 0.976 858,932 0.9653 2.96%
2022-01-25 0 1.690 1.690 1.700 1.680 1.730 1,595,962 2,723,084 1.7062 0.942 0.942 0.948 0.937 0.965 2,861,843 0.9515 -2.31%
2022-01-24 0 1.730 1.720 1.730 1.720 1.750 527,000 914,500 1.7353 0.965 0.959 0.965 0.959 0.976 945,005 0.9677 0.00%
2022-01-21 0 1.730 1.720 1.730 1.730 1.750 737,000 1,275,750 1.7310 0.965 0.959 0.965 0.965 0.976 1,321,572 0.9653 -1.14%
2022-01-20 0 1.750 1.740 1.750 1.740 1.780 782,000 1,368,640 1.7502 0.976 0.970 0.976 0.970 0.993 1,402,265 0.9760 -0.57%
2022-01-19 0 1.760 1.750 1.760 1.740 1.770 331,000 581,630 1.7572 0.981 0.976 0.981 0.970 0.987 593,542 0.9799 -0.56%
2022-01-18 0 1.770 1.740 1.770 1.730 1.770 361,000 627,700 1.7388 0.987 0.970 0.987 0.965 0.987 647,337 0.9697 1.72%
2022-01-17 0 1.740 1.740 1.750 1.730 1.780 318,000 554,220 1.7428 0.970 0.970 0.976 0.965 0.993 570,230 0.9719 0.00%
2022-01-14 0 1.740 1.730 1.740 1.730 1.780 576,000 1,004,780 1.7444 0.970 0.965 0.970 0.965 0.993 1,032,870 0.9728 -0.57%
2022-01-13 0 1.750 1.750 1.770 1.730 1.800 716,000 1,258,420 1.7576 0.976 0.976 0.987 0.965 1.004 1,283,915 0.9801 -3.31%
2022-01-12 0 1.810 1.790 1.810 1.790 1.850 1,535,000 2,795,800 1.8214 1.009 0.998 1.009 0.998 1.032 2,752,528 1.0157 0.56%
2022-01-11 0 1.800 1.780 1.800 1.770 1.810 2,184,000 3,914,060 1.7922 1.004 0.993 1.004 0.987 1.009 3,916,300 0.9994 2.27%
2022-01-10 0 1.760 1.750 1.760 1.750 1.780 858,000 1,519,140 1.7706 0.981 0.976 0.981 0.976 0.993 1,538,546 0.9874 0.00%
2022-01-07 0 1.760 1.750 1.760 1.760 1.790 1,177,000 2,094,520 1.7795 0.981 0.976 0.981 0.981 0.998 2,110,570 0.9924 -1.12%
2022-01-06 0 1.780 1.760 1.780 1.690 1.780 3,301,413 5,790,612 1.7540 0.993 0.981 0.993 0.942 0.993 5,920,020 0.9781 5.33%
2022-01-05 0 1.690 1.680 1.690 1.670 1.710 889,000 1,502,450 1.6900 0.942 0.937 0.942 0.931 0.954 1,594,135 0.9425 -1.17%
2022-01-04 0 1.710 1.690 1.710 1.690 1.740 174,000 297,420 1.7093 0.954 0.942 0.954 0.942 0.970 312,013 0.9532 0.00%
2022-01-03 0 1.710 1.700 1.710 1.680 1.710 293,000 494,100 1.6863 0.954 0.948 0.954 0.937 0.954 525,401 0.9404 0.00%
2021-12-31 0 1.710 1.700 1.710 1.690 1.730 1,593,000 2,729,160 1.7132 0.954 0.948 0.954 0.942 0.965 2,856,532 0.9554 1.79%
2021-12-30 0 1.680 1.660 1.680 1.650 1.700 303,000 504,830 1.6661 0.937 0.926 0.937 0.920 0.948 543,333 0.9291 -0.59%
2021-12-29 0 1.690 1.680 1.690 1.660 1.690 321,000 537,600 1.6748 0.942 0.937 0.942 0.926 0.942 575,610 0.9340 0.00%
2021-12-28 0 1.690 1.680 1.690 1.660 1.690 236,003 395,454 1.6756 0.942 0.937 0.942 0.926 0.942 423,195 0.9344 -0.59%
2021-12-24 0 1.700 1.670 1.700 1.680 1.700 113,000 190,700 1.6876 0.948 0.931 0.948 0.937 0.948 202,629 0.9411 1.19%
2021-12-23 0 1.680 1.670 1.680 1.650 1.690 301,000 502,100 1.6681 0.937 0.931 0.937 0.920 0.942 539,746 0.9303 1.82%
2021-12-22 0 1.650 1.650 1.670 1.650 1.690 127,000 211,870 1.6683 0.920 0.920 0.931 0.920 0.942 227,734 0.9303 -1.20%
2021-12-21 0 1.670 1.670 1.680 1.620 1.720 1,264,694 2,068,054 1.6352 0.931 0.931 0.937 0.903 0.959 2,267,821 0.9119 0.60%
2021-12-20 0 1.660 1.650 1.660 1.650 1.700 395,000 658,980 1.6683 0.926 0.920 0.926 0.920 0.948 708,305 0.9304 -0.60%
2021-12-17 0 1.670 1.670 1.690 1.660 1.700 802,000 1,339,690 1.6704 0.931 0.931 0.942 0.926 0.948 1,438,128 0.9316 -1.18%
2021-12-16 0 1.690 1.690 1.710 1.690 1.720 1,622,000 2,760,960 1.7022 0.942 0.942 0.954 0.942 0.959 2,908,534 0.9493 -2.87%
2021-12-15 0 1.740 1.710 1.740 1.690 1.750 2,052,348 3,509,860 1.7102 0.970 0.954 0.970 0.942 0.976 3,680,224 0.9537 2.35%
2021-12-14 0 1.700 1.700 1.710 1.680 1.720 736,000 1,249,810 1.6981 0.948 0.948 0.954 0.937 0.959 1,319,779 0.9470 0.00%
2021-12-13 0 1.700 1.680 1.700 1.660 1.710 1,560,000 2,643,070 1.6943 0.948 0.937 0.948 0.926 0.954 2,797,357 0.9448 3.03%
2021-12-10 0 1.650 1.650 1.660 1.650 1.680 648,772 1,075,986 1.6585 0.920 0.920 0.926 0.920 0.937 1,163,363 0.9249 -1.20%
2021-12-09 0 1.670 1.660 1.670 1.650 1.680 480,000 797,920 1.6623 0.931 0.926 0.931 0.920 0.937 860,725 0.9270 0.60%
2021-12-08 0 1.660 1.650 1.660 1.650 1.710 1,530,000 2,566,070 1.6772 0.926 0.920 0.926 0.920 0.954 2,743,562 0.9353 0.00%
2021-12-07 0 1.660 1.650 1.660 1.650 1.670 375,000 621,015 1.6560 0.926 0.920 0.926 0.920 0.931 672,442 0.9235 0.61%
2021-12-06 0 1.650 1.650 1.670 1.650 1.670 839,000 1,390,791 1.6577 0.920 0.920 0.931 0.920 0.931 1,504,476 0.9244 -1.20%
2021-12-03 0 1.670 1.670 1.690 1.670 1.690 416,000 696,795 1.6750 0.931 0.931 0.942 0.931 0.942 745,962 0.9341 -1.18%
2021-12-02 0 1.690 1.680 1.690 1.680 1.720 511,000 864,350 1.6915 0.942 0.937 0.942 0.937 0.959 916,314 0.9433 -0.59%
2021-12-01 0 1.700 1.680 1.700 1.680 1.710 447,371 758,789 1.6961 0.948 0.937 0.948 0.937 0.954 802,216 0.9459 0.00%
2021-11-30 0 1.700 1.690 1.700 1.630 1.700 13,513,315 22,910,217 1.6954 0.948 0.942 0.948 0.909 0.948 24,231,773 0.9455 3.66%
2021-11-29 0 1.640 1.630 1.640 1.620 1.680 5,370,152 8,833,663 1.6450 0.915 0.909 0.915 0.903 0.937 9,629,636 0.9173 0.61%
2021-11-26 0 1.630 1.630 1.640 1.630 1.700 5,118,421 8,466,279 1.6541 0.909 0.909 0.915 0.909 0.948 9,178,238 0.9224 -4.12%
2021-11-25 0 1.700 1.690 1.700 1.640 1.720 5,969,000 10,098,620 1.6918 0.948 0.942 0.948 0.915 0.959 10,703,477 0.9435 3.03%
2021-11-24 0 1.650 1.650 1.660 1.620 1.700 5,282,124 8,725,870 1.6520 0.920 0.920 0.926 0.903 0.948 9,471,786 0.9212 0.00%
2021-11-23 0 1.650 1.650 1.670 1.640 1.670 5,870,795 9,676,455 1.6482 0.920 0.920 0.931 0.915 0.931 10,527,378 0.9192 -0.60%
2021-11-22 0 1.660 1.650 1.660 1.660 1.700 4,194,000 7,014,720 1.6726 0.926 0.920 0.926 0.926 0.948 7,520,587 0.9327 -1.78%
2021-11-19 0 1.690 1.680 1.690 1.680 1.710 4,141,000 6,994,210 1.6890 0.942 0.937 0.942 0.937 0.954 7,425,548 0.9419 -1.17%
2021-11-18 0 1.710 1.710 1.720 1.710 1.790 1,933,000 3,334,790 1.7252 0.954 0.954 0.959 0.954 0.998 3,466,212 0.9621 -2.29%
2021-11-17 0 1.750 1.740 1.750 1.750 1.800 861,000 1,534,340 1.7820 0.976 0.970 0.976 0.976 1.004 1,543,926 0.9938 -2.78%
2021-11-16 0 1.800 1.790 1.800 1.790 1.810 74,000 133,170 1.7996 1.004 0.998 1.004 0.998 1.009 132,695 1.0036 0.00%
2021-11-15 0 1.800 1.790 1.800 1.800 1.830 33,000 59,490 1.8027 1.004 0.998 1.004 1.004 1.021 59,175 1.0053 0.56%
2021-11-12 0 1.790 1.780 1.790 1.790 1.840 264,000 479,510 1.8163 0.998 0.993 0.998 0.998 1.026 473,399 1.0129 -2.72%
2021-11-11 0 1.840 1.840 1.870 1.840 1.890 98,000 181,960 1.8567 1.026 1.026 1.043 1.026 1.054 175,731 1.0354 -0.54%
2021-11-10 0 1.850 1.850 1.880 1.840 1.860 419,852 777,685 1.8523 1.032 1.032 1.048 1.026 1.037 752,869 1.0330 -2.12%
2021-11-09 0 1.890 1.880 1.890 1.810 1.910 5,011,000 9,360,990 1.8681 1.054 1.048 1.054 1.009 1.065 8,985,613 1.0418 4.42%
2021-11-08 0 1.810 1.780 1.810 1.770 1.810 189,000 339,770 1.7977 1.009 0.993 1.009 0.987 1.009 338,911 1.0025 0.00%
2021-11-05 0 1.810 1.770 1.810 1.780 1.810 174,000 312,980 1.7987 1.009 0.987 1.009 0.993 1.009 312,013 1.0031 0.00%
2021-11-04 0 1.810 1.790 1.810 1.750 1.820 705,000 1,262,900 1.7913 1.009 0.998 1.009 0.976 1.015 1,264,190 0.9990 4.02%
2021-11-03 0 1.740 1.730 1.740 1.720 1.750 260,000 450,910 1.7343 0.970 0.965 0.970 0.959 0.976 466,226 0.9671 0.58%
2021-11-02 0 1.730 1.720 1.730 1.720 1.790 1,287,000 2,246,020 1.7452 0.965 0.959 0.965 0.959 0.998 2,307,820 0.9732 -2.26%
2021-11-01 0 1.770 1.760 1.780 1.760 1.770 92,948 164,087 1.7654 0.987 0.981 0.993 0.981 0.987 166,672 0.9845 0.00%
2021-10-29 0 1.770 1.770 1.790 1.770 1.810 260,000 463,220 1.7816 0.987 0.987 0.998 0.987 1.009 466,226 0.9936 0.57%
2021-10-28 0 1.760 1.760 1.770 1.760 1.830 831,000 1,496,050 1.8003 0.981 0.981 0.987 0.981 1.021 1,490,131 1.0040 -1.68%
2021-10-27 0 1.790 1.760 1.790 1.770 1.800 335,000 595,140 1.7765 0.998 0.981 0.998 0.987 1.004 600,714 0.9907 -2.19%
2021-10-26 0 1.830 1.810 1.830 1.790 1.830 626,000 1,127,670 1.8014 1.021 1.009 1.021 0.998 1.021 1,122,529 1.0046 1.10%
2021-10-25 0 1.810 1.800 1.810 1.780 1.830 182,000 328,290 1.8038 1.009 1.004 1.009 0.993 1.021 326,358 1.0059 0.00%
2021-10-22 0 1.810 1.800 1.820 1.780 1.820 1,289,000 2,323,690 1.8027 1.009 1.004 1.015 0.993 1.015 2,311,406 1.0053 1.12%
2021-10-21 0 1.790 1.770 1.790 1.770 1.810 1,000,000 1,795,490 1.7955 0.998 0.987 0.998 0.987 1.009 1,793,178 1.0013 0.00%
2021-10-20 0 1.790 1.770 1.790 1.760 1.800 1,418,000 2,521,960 1.7785 0.998 0.987 0.998 0.981 1.004 2,542,726 0.9918 1.13%
2021-10-19 0 1.770 1.750 1.770 1.740 1.800 204,000 358,190 1.7558 0.987 0.976 0.987 0.970 1.004 365,808 0.9792 0.57%
2021-10-18 0 1.760 1.750 1.760 1.750 1.790 267,000 468,350 1.7541 0.981 0.976 0.981 0.976 0.998 478,778 0.9782 -1.12%
2021-10-15 0 1.780 1.760 1.780 1.710 1.780 1,610,769 2,833,242 1.7589 0.993 0.981 0.993 0.954 0.993 2,888,395 0.9809 1.14%
2021-10-12 0 1.760 1.750 1.760 1.750 1.770 619,000 1,084,290 1.7517 0.981 0.976 0.981 0.976 0.987 1,109,977 0.9769 1.73%
2021-10-11 0 1.730 1.720 1.730 1.720 1.750 84,000 145,590 1.7332 0.965 0.959 0.965 0.959 0.976 150,627 0.9666 -1.14%
2021-10-08 0 1.750 1.740 1.750 1.720 1.760 225,000 390,480 1.7355 0.976 0.970 0.976 0.959 0.981 403,465 0.9678 0.00%
2021-10-07 0 1.750 1.730 1.750 1.720 1.770 1,558,729 2,712,003 1.7399 0.976 0.965 0.976 0.959 0.987 2,795,078 0.9703 0.00%
2021-10-06 0 1.750 1.750 1.770 1.750 1.770 735,000 1,287,210 1.7513 0.976 0.976 0.987 0.976 0.987 1,317,986 0.9766 0.00%
2021-10-05 0 1.750 1.750 1.760 1.700 1.760 1,620,241 2,824,559 1.7433 0.976 0.976 0.981 0.948 0.981 2,905,380 0.9722 2.94%
2021-10-04 0 1.700 1.680 1.700 1.680 1.700 254,625 431,996 1.6966 0.948 0.937 0.948 0.937 0.948 456,588 0.9461 0.00%
2021-09-30 0 1.700 1.690 1.700 1.690 1.730 1,110,000 1,889,580 1.7023 0.948 0.942 0.948 0.942 0.965 1,990,427 0.9493 -1.16%
2021-09-29 0 1.720 1.710 1.720 1.680 1.740 283,000 483,530 1.7086 0.959 0.954 0.959 0.937 0.970 507,469 0.9528 0.00%
2021-09-28 0 1.720 1.700 1.720 1.660 1.730 1,441,000 2,438,420 1.6922 0.959 0.948 0.959 0.926 0.965 2,583,969 0.9437 1.78%
2021-09-27 0 1.690 1.680 1.690 1.680 1.760 963,000 1,636,410 1.6993 0.942 0.937 0.942 0.937 0.981 1,726,830 0.9476 -2.31%
2021-09-24 0 1.730 1.720 1.730 1.710 1.760 946,000 1,635,390 1.7287 0.965 0.959 0.965 0.954 0.981 1,696,346 0.9641 -1.70%
2021-09-23 0 1.760 1.760 1.770 1.760 1.780 114,000 201,340 1.7661 0.981 0.981 0.987 0.981 0.993 204,422 0.9849 1.15%
2021-09-21 0 1.740 1.730 1.750 1.740 1.760 339,000 593,650 1.7512 0.970 0.965 0.976 0.970 0.981 607,887 0.9766 -0.57%
2021-09-20 0 1.750 1.730 1.750 1.720 1.790 681,000 1,186,570 1.7424 0.976 0.965 0.976 0.959 0.998 1,221,154 0.9717 -2.23%
2021-09-17 0 1.790 1.790 1.800 1.750 1.800 651,000 1,156,040 1.7758 0.998 0.998 1.004 0.976 1.004 1,167,359 0.9903 2.87%
2021-09-16 0 1.740 1.740 1.750 1.730 1.810 1,334,766 2,347,430 1.7587 0.970 0.970 0.976 0.965 1.009 2,393,472 0.9808 -3.87%
2021-09-15 0 1.810 1.800 1.810 1.800 1.860 792,000 1,443,510 1.8226 1.009 1.004 1.009 1.004 1.037 1,420,197 1.0164 -2.69%
2021-09-14 0 1.860 1.840 1.860 1.830 1.890 733,000 1,367,900 1.8662 1.037 1.026 1.037 1.021 1.054 1,314,399 1.0407 -0.53%
2021-09-13 0 1.870 1.840 1.870 1.830 1.870 459,844 847,429 1.8429 1.043 1.026 1.043 1.021 1.043 824,582 1.0277 0.54%
2021-09-10 0 1.860 1.850 1.860 1.810 1.890 777,000 1,442,170 1.8561 1.037 1.032 1.037 1.009 1.054 1,393,299 1.0351 3.33%
2021-09-09 0 1.800 1.790 1.800 1.790 1.830 601,000 1,083,190 1.8023 1.004 0.998 1.004 0.998 1.021 1,077,700 1.0051 -2.70%
2021-09-08 0 1.850 1.830 1.850 1.830 1.870 594,245 1,090,751 1.8355 1.032 1.021 1.032 1.021 1.043 1,065,587 1.0236 -1.07%
2021-09-07 0 1.870 1.850 1.870 1.840 1.900 1,009,189 1,873,172 1.8561 1.043 1.032 1.043 1.026 1.060 1,809,655 1.0351 -1.58%
2021-09-06 0 1.900 1.880 1.900 1.850 1.940 1,329,000 2,504,070 1.8842 1.060 1.048 1.060 1.032 1.082 2,383,133 1.0507 0.00%
2021-09-03 0 1.900 1.900 1.910 1.830 1.930 5,990,350 11,376,241 1.8991 1.060 1.060 1.065 1.021 1.076 10,741,761 1.0591 1.60%
2021-09-02 0 1.870 1.850 1.870 1.850 1.910 5,294,010 9,989,338 1.8869 1.043 1.032 1.043 1.032 1.065 9,493,100 1.0523 3.89%
2021-09-01 0 1.800 1.800 1.810 1.730 1.910 5,194,789 9,480,230 1.8249 1.004 1.004 1.009 0.965 1.065 9,315,179 1.0177 2.27%
2021-08-31 0 1.760 1.740 1.760 1.710 1.820 6,907,656 12,173,661 1.7623 0.981 0.970 0.981 0.954 1.015 12,386,654 0.9828 4.76%
2021-08-30 0 1.680 1.670 1.680 1.650 1.690 489,000 819,920 1.6767 0.937 0.931 0.937 0.920 0.942 876,864 0.9351 1.82%
2021-08-27 0 1.650 1.650 1.660 1.650 1.680 380,032 632,470 1.6643 0.920 0.920 0.926 0.920 0.937 681,465 0.9281 -1.20%
2021-08-26 0 1.670 1.660 1.670 1.650 1.680 2,837,000 4,735,170 1.6691 0.931 0.926 0.931 0.920 0.937 5,087,245 0.9308 2.45%
2021-08-25 0 1.630 1.620 1.630 1.610 1.650 1,751,760 2,847,445 1.6255 0.909 0.903 0.909 0.898 0.920 3,141,217 0.9065 -1.21%
2021-08-24 0 1.650 1.640 1.650 1.620 1.670 2,367,985 3,905,346 1.6492 0.920 0.915 0.920 0.903 0.931 4,246,218 0.9197 1.85%
2021-08-23 0 1.620 1.620 1.630 1.620 1.660 874,000 1,428,070 1.6339 0.903 0.903 0.909 0.903 0.926 1,567,237 0.9112 -0.61%
2021-08-20 0 1.630 1.630 1.640 1.600 1.680 1,931,912 3,133,962 1.6222 0.909 0.909 0.915 0.892 0.937 3,464,261 0.9047 -3.55%
2021-08-19 0 1.690 1.650 1.690 1.640 1.740 3,955,347 6,664,646 1.6850 0.942 0.920 0.942 0.915 0.970 7,092,640 0.9397 -3.98%
2021-08-18 0 1.760 1.750 1.760 1.730 1.780 2,861,356 5,027,929 1.7572 0.981 0.976 0.981 0.965 0.993 5,130,919 0.9799 1.73%
2021-08-17 0 1.730 1.730 1.740 1.730 1.880 8,741,153 15,833,328 1.8114 0.965 0.965 0.970 0.965 1.048 15,674,440 1.0101 1.76%
2021-08-16 0 1.700 1.700 1.710 1.640 1.760 2,279,413 3,901,701 1.7117 0.948 0.948 0.954 0.915 0.981 4,087,392 0.9546 2.41%
2021-08-13 0 1.660 1.650 1.660 1.620 1.670 2,219,000 3,636,550 1.6388 0.926 0.920 0.926 0.903 0.931 3,979,061 0.9139 3.11%
2021-08-12 0 1.610 1.610 1.620 1.610 1.650 1,578,000 2,556,990 1.6204 0.898 0.898 0.903 0.898 0.920 2,829,634 0.9036 0.00%
2021-08-11 0 1.610 1.600 1.610 1.590 1.680 5,740,556 9,253,568 1.6120 0.898 0.892 0.898 0.887 0.937 10,293,836 0.8989 -3.01%
2021-08-10 0 1.660 1.650 1.660 1.640 1.690 1,742,574 2,887,442 1.6570 0.926 0.920 0.926 0.915 0.942 3,124,745 0.9241 -0.60%
2021-08-09 0 1.670 1.670 1.690 1.660 1.690 403,000 676,180 1.6779 0.931 0.931 0.942 0.926 0.942 722,651 0.9357 -2.34%
2021-08-06 0 1.710 1.700 1.710 1.690 1.730 179,000 304,920 1.7035 0.954 0.948 0.954 0.942 0.965 320,979 0.9500 -1.16%
2021-08-05 0 1.730 1.700 1.730 1.730 1.730 4,000 6,920 1.7300 0.965 0.948 0.965 0.965 0.965 7,173 0.9648 -0.57%
2021-08-04 0 1.740 1.720 1.740 1.700 1.750 736,012 1,271,050 1.7269 0.970 0.959 0.970 0.948 0.976 1,319,800 0.9631 -0.57%
2021-08-03 0 1.750 1.720 1.750 1.700 1.750 583,000 1,010,360 1.7330 0.976 0.959 0.976 0.948 0.976 1,045,423 0.9665 2.34%
2021-08-02 0 1.710 1.700 1.710 1.640 1.730 680,141 1,143,592 1.6814 0.954 0.948 0.954 0.915 0.965 1,219,614 0.9377 4.91%
2021-07-30 0 1.630 1.630 1.640 1.630 1.640 830,000 1,358,160 1.6363 0.909 0.909 0.915 0.909 0.915 1,488,337 0.9125 0.62%
2021-07-29 0 1.620 1.620 1.630 1.620 1.680 1,769,000 2,916,030 1.6484 0.903 0.903 0.909 0.903 0.937 3,172,131 0.9193 -2.41%
2021-07-28 0 1.660 1.650 1.660 1.660 1.700 953,000 1,596,110 1.6748 0.926 0.920 0.926 0.926 0.948 1,708,898 0.9340 -1.78%
2021-07-27 0 1.690 1.690 1.700 1.660 1.810 2,581,000 4,399,602 1.7046 0.942 0.942 0.948 0.926 1.009 4,628,191 0.9506 -4.52%
2021-07-26 0 1.770 1.770 1.780 1.770 1.840 1,338,000 2,396,920 1.7914 0.987 0.987 0.993 0.987 1.026 2,399,272 0.9990 -5.35%
2021-07-23 0 1.870 1.860 1.870 1.830 1.890 363,000 675,890 1.8620 1.043 1.037 1.043 1.021 1.054 650,923 1.0384 -0.53%
2021-07-22 0 1.880 1.850 1.880 1.830 1.880 328,000 608,770 1.8560 1.048 1.032 1.048 1.021 1.048 588,162 1.0350 2.73%
2021-07-21 0 1.830 1.820 1.830 1.830 1.880 1,010,000 1,854,460 1.8361 1.021 1.015 1.021 1.021 1.048 1,811,109 1.0239 -0.54%
2021-07-20 0 1.840 1.840 1.850 1.830 1.870 1,065,677 1,976,818 1.8550 1.026 1.026 1.032 1.021 1.043 1,910,948 1.0345 -1.60%
2021-07-19 0 1.870 1.860 1.870 1.860 1.890 328,000 613,960 1.8718 1.043 1.037 1.043 1.037 1.054 588,162 1.0439 -2.09%
2021-07-16 0 1.910 1.880 1.910 1.860 1.930 632,919 1,196,150 1.8899 1.065 1.048 1.065 1.037 1.076 1,134,936 1.0539 1.06%
2021-07-15 0 1.890 1.880 1.890 1.850 1.930 1,684,000 3,178,140 1.8873 1.054 1.048 1.054 1.032 1.076 3,019,711 1.0525 2.16%
2021-07-14 0 1.850 1.850 1.860 1.840 1.890 2,447,428 4,556,730 1.8618 1.032 1.032 1.037 1.026 1.054 4,388,673 1.0383 -0.54%
2021-07-13 0 1.860 1.840 1.860 1.840 1.890 2,361,000 4,383,640 1.8567 1.037 1.026 1.037 1.026 1.054 4,233,692 1.0354 -0.53%
2021-07-12 0 1.870 1.850 1.870 1.840 1.880 6,030,244 11,212,324 1.8593 1.043 1.032 1.043 1.026 1.048 10,813,298 1.0369 -0.53%
2021-07-09 0 1.880 1.860 1.880 1.860 1.920 1,103,000 2,057,650 1.8655 1.048 1.037 1.048 1.037 1.071 1,977,875 1.0403 0.53%
2021-07-08 0 1.870 1.850 1.880 1.820 1.930 3,745,000 6,979,230 1.8636 1.043 1.032 1.048 1.015 1.076 6,715,450 1.0393 1.08%
2021-07-07 0 1.850 1.830 1.850 1.830 1.860 1,762,219 3,240,316 1.8388 1.032 1.021 1.032 1.021 1.037 3,159,972 1.0254 -0.54%
2021-07-06 0 1.860 1.830 1.860 1.820 1.860 1,735,000 3,183,200 1.8347 1.037 1.021 1.037 1.015 1.037 3,111,163 1.0232 1.09%
2021-07-05 0 1.840 1.820 1.840 1.800 1.850 2,233,000 4,085,920 1.8298 1.026 1.015 1.026 1.004 1.032 4,004,166 1.0204 -1.60%
2021-07-02 0 1.870 1.840 1.870 1.830 1.880 711,602 1,315,533 1.8487 1.043 1.026 1.043 1.021 1.048 1,276,029 1.0310 0.00%
2021-06-30 0 1.870 1.870 1.880 1.850 1.920 1,543,769 2,892,365 1.8736 1.043 1.043 1.048 1.032 1.071 2,768,252 1.0448 0.00%
2021-06-29 0 1.870 1.860 1.870 1.860 1.930 1,157,000 2,170,310 1.8758 1.043 1.037 1.043 1.037 1.076 2,074,706 1.0461 -2.09%
2021-06-28 0 1.910 1.880 1.910 1.850 1.910 488,000 918,480 1.8821 1.065 1.048 1.065 1.032 1.065 875,071 1.0496 2.14%
2021-06-25 0 1.870 1.870 1.880 1.840 1.900 1,070,000 2,006,000 1.8748 1.043 1.043 1.048 1.026 1.060 1,918,700 1.0455 -0.53%
2021-06-24 0 1.880 1.880 1.890 1.840 1.940 1,479,000 2,762,810 1.8680 1.048 1.048 1.054 1.026 1.082 2,652,110 1.0417 -0.53%
2021-06-23 0 1.890 1.880 1.890 1.870 1.970 728,717 1,387,702 1.9043 1.054 1.048 1.054 1.043 1.099 1,306,719 1.0620 -1.05%
2021-06-22 0 1.910 1.900 1.910 1.910 1.950 403,000 771,980 1.9156 1.065 1.060 1.065 1.065 1.087 722,651 1.0683 -0.52%
2021-06-21 0 1.920 1.910 1.920 1.920 1.930 58,000 111,370 1.9202 1.071 1.065 1.071 1.071 1.076 104,004 1.0708 -0.52%
2021-06-18 0 1.930 1.920 1.930 1.920 1.960 215,000 418,270 1.9454 1.076 1.071 1.076 1.071 1.093 385,533 1.0849 0.00%
2021-06-17 0 1.930 1.920 1.930 1.910 1.960 430,000 826,120 1.9212 1.076 1.071 1.076 1.065 1.093 771,066 1.0714 0.52%
2021-06-16 0 1.920 1.920 1.940 1.920 2.020 1,585,000 3,078,800 1.9425 1.071 1.071 1.082 1.071 1.126 2,842,186 1.0833 -4.00%
2021-06-15 0 2.000 1.990 2.000 1.960 2.050 1,128,000 2,245,660 1.9908 1.115 1.110 1.115 1.093 1.143 2,022,704 1.1102 0.00%
2021-06-11 0 2.000 2.000 2.020 2.000 2.100 719,000 1,455,520 2.0244 1.115 1.115 1.126 1.115 1.171 1,289,295 1.1289 -2.91%
2021-06-10 0 2.210 2.200 2.210 2.160 2.270 2,712,528 5,980,462 2.2048 1.149 1.144 1.149 1.123 1.180 5,218,222 1.1461 0.00%
2021-06-09 0 2.210 2.200 2.210 2.180 2.230 299,179 656,712 2.1950 1.149 1.144 1.149 1.133 1.159 575,545 1.1410 0.00%
2021-06-08 0 2.210 2.210 2.220 2.170 2.250 2,584,000 5,663,490 2.1918 1.149 1.149 1.154 1.128 1.170 4,970,967 1.1393 1.84%
2021-06-07 0 2.170 2.130 2.180 2.120 2.220 1,082,000 2,326,920 2.1506 1.128 1.107 1.133 1.102 1.154 2,081,496 1.1179 1.88%
2021-06-04 0 2.130 2.130 2.180 2.130 2.230 758,000 1,639,640 2.1631 1.107 1.107 1.133 1.107 1.159 1,458,202 1.1244 -3.62%
2021-06-03 0 2.210 2.210 2.230 2.170 2.300 1,193,000 2,652,700 2.2236 1.149 1.149 1.159 1.128 1.196 2,295,032 1.1558 -1.34%
2021-06-02 0 2.240 2.230 2.240 2.230 2.290 717,000 1,620,630 2.2603 1.164 1.159 1.164 1.159 1.190 1,379,328 1.1749 -0.88%
2021-06-01 0 2.260 2.250 2.260 2.130 2.290 8,815,374 19,624,278 2.2261 1.175 1.170 1.175 1.107 1.190 16,958,565 1.1572 5.61%
2021-05-31 0 2.140 2.130 2.140 2.020 2.140 4,142,986 8,680,331 2.0952 1.112 1.107 1.112 1.050 1.112 7,970,064 1.0891 4.39%
2021-05-28 0 2.050 2.020 2.050 2.010 2.050 2,567,000 5,208,630 2.0291 1.066 1.050 1.066 1.045 1.066 4,938,263 1.0547 0.49%
2021-05-27 0 2.040 2.030 2.040 2.010 2.050 1,134,000 2,299,190 2.0275 1.060 1.055 1.060 1.045 1.066 2,181,531 1.0539 0.00%
2021-05-26 0 2.040 2.030 2.040 2.020 2.040 3,973,797 8,044,592 2.0244 1.060 1.055 1.060 1.050 1.060 7,644,587 1.0523 0.00%
2021-05-25 0 2.040 2.020 2.040 2.000 2.050 231,000 469,390 2.0320 1.060 1.050 1.060 1.040 1.066 444,386 1.0563 0.49%
2021-05-24 0 2.030 2.020 2.030 2.000 2.060 1,048,682 2,122,755 2.0242 1.055 1.050 1.055 1.040 1.071 2,017,401 1.0522 -1.46%
2021-05-21 0 2.060 2.020 2.060 2.010 2.060 256,000 521,885 2.0386 1.071 1.050 1.071 1.045 1.071 492,480 1.0597 0.49%
2021-05-20 0 2.050 2.030 2.050 2.020 2.060 221,000 451,320 2.0422 1.066 1.055 1.066 1.050 1.071 425,148 1.0616 0.00%
2021-05-18 0 2.050 2.030 2.050 1.980 2.090 623,000 1,272,300 2.0422 1.066 1.055 1.066 1.029 1.086 1,198,495 1.0616 1.99%
2021-05-17 0 2.010 1.990 2.010 1.960 2.040 81,000 161,110 1.9890 1.045 1.034 1.045 1.019 1.060 155,824 1.0339 1.52%
2021-05-14 0 1.980 1.980 2.010 1.970 2.010 302,000 596,660 1.9757 1.029 1.029 1.045 1.024 1.045 580,972 1.0270 -0.50%
2021-05-13 0 1.990 1.980 1.990 1.980 2.040 178,000 354,994 1.9943 1.034 1.029 1.034 1.029 1.060 342,427 1.0367 -0.50%
2021-05-12 0 2.000 2.030 2.040 2.000 2.040 20,000 40,550 2.0275 1.040 1.055 1.060 1.040 1.060 38,475 1.0539 -0.50%
2021-05-11 0 2.010 2.000 2.040 2.000 2.050 961,000 1,946,680 2.0257 1.045 1.040 1.060 1.040 1.066 1,848,723 1.0530 -0.50%
2021-05-10 0 2.020 2.020 2.030 2.010 2.050 840,170 1,699,816 2.0232 1.050 1.050 1.055 1.045 1.066 1,616,276 1.0517 0.00%
2021-05-07 0 2.020 2.010 2.020 2.020 2.070 844,934 1,728,568 2.0458 1.050 1.045 1.050 1.050 1.076 1,625,441 1.0634 -3.81%
2021-05-06 0 2.100 2.030 2.100 2.000 2.100 4,011,379 8,169,842 2.0367 1.092 1.055 1.092 1.040 1.092 7,716,885 1.0587 1.94%
2021-05-05 0 2.060 2.040 2.060 2.030 2.090 191,000 393,950 2.0626 1.071 1.060 1.071 1.055 1.086 367,436 1.0722 0.98%
2021-05-04 0 2.040 2.040 2.070 2.040 2.060 91,000 186,220 2.0464 1.060 1.060 1.076 1.060 1.071 175,061 1.0637 -1.45%
2021-05-03 0 2.070 2.050 2.070 2.040 2.070 309,000 634,130 2.0522 1.076 1.066 1.076 1.060 1.076 594,438 1.0668 0.49%
2021-04-30 0 2.060 2.060 2.080 2.050 2.100 616,084 1,270,473 2.0622 1.071 1.071 1.081 1.066 1.092 1,185,191 1.0720 0.00%
2021-04-29 0 2.060 2.060 2.070 2.050 2.080 319,000 658,415 2.0640 1.071 1.071 1.076 1.066 1.081 613,676 1.0729 0.00%
2021-04-28 0 2.060 2.060 2.100 2.050 2.140 533,000 1,107,110 2.0771 1.071 1.071 1.092 1.066 1.112 1,025,358 1.0797 0.00%
2021-04-27 0 2.060 2.060 2.110 2.020 2.110 1,233,000 2,550,110 2.0682 1.071 1.071 1.097 1.050 1.097 2,371,982 1.0751 0.49%
2021-04-26 0 2.050 2.030 2.050 2.030 2.060 220,000 450,890 2.0495 1.066 1.055 1.066 1.055 1.071 423,225 1.0654 -0.49%
2021-04-23 0 2.060 2.020 2.070 2.030 2.090 1,409,898 2,882,956 2.0448 1.071 1.050 1.076 1.055 1.086 2,712,290 1.0629 -0.96%
2021-04-22 0 2.080 2.080 2.100 2.070 2.140 2,525,000 5,282,140 2.0919 1.081 1.081 1.092 1.076 1.112 4,857,466 1.0874 -0.95%
2021-04-21 0 2.100 2.100 2.120 2.060 2.140 13,945,000 29,012,160 2.0805 1.092 1.092 1.102 1.071 1.112 26,826,676 1.0815 -1.87%
2021-04-20 0 2.140 2.100 2.140 2.100 2.220 633,518 1,367,867 2.1592 1.112 1.092 1.112 1.092 1.154 1,218,729 1.1224 -1.38%
2021-04-19 0 2.170 2.140 2.170 2.050 2.210 2,948,000 6,337,760 2.1499 1.128 1.112 1.128 1.066 1.149 5,671,211 1.1175 0.46%
2021-04-16 0 2.160 2.160 2.180 1.920 2.180 4,445,662 9,470,799 2.1303 1.123 1.123 1.133 0.998 1.133 8,552,337 1.1074 4.85%
2021-04-15 1 - - - - - 0 0 - 1.071 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 1.071 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 1.071 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 1.071 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 1.071 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 1.071 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 1.071 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 1.071 - - - - 0 - 0.00%
2021-03-31 0 2.060 2.050 2.060 1.920 2.060 2,819,800 5,596,030 1.9845 1.071 1.066 1.071 0.998 1.071 5,424,587 1.0316 0.49%
2021-03-30 0 2.050 2.050 2.080 2.020 2.100 582,000 1,204,940 2.0703 1.066 1.066 1.081 1.050 1.092 1,119,622 1.0762 -1.44%
2021-03-29 0 2.080 2.080 2.100 2.010 2.100 1,396,000 2,867,190 2.0539 1.081 1.081 1.092 1.045 1.092 2,685,553 1.0676 2.46%
2021-03-26 0 2.030 2.030 2.060 2.020 2.080 421,000 861,390 2.0461 1.055 1.055 1.071 1.050 1.081 809,898 1.0636 -0.49%
2021-03-25 0 2.040 2.040 2.050 2.040 2.100 510,000 1,055,830 2.0703 1.060 1.060 1.066 1.060 1.092 981,112 1.0762 -1.92%
2021-03-24 0 2.080 2.070 2.120 2.060 2.180 929,092 1,965,255 2.1152 1.081 1.076 1.102 1.071 1.133 1,787,340 1.0995 -6.31%
2021-03-23 0 2.220 2.220 2.240 2.140 2.300 1,115,000 2,467,025 2.2126 1.154 1.154 1.164 1.112 1.196 2,144,980 1.1501 -0.45%
2021-03-22 0 2.230 2.220 2.230 2.150 2.230 961,000 2,124,960 2.2112 1.159 1.154 1.159 1.118 1.159 1,848,723 1.1494 0.00%
2021-03-19 0 2.230 2.220 2.230 2.180 2.240 920,000 2,034,570 2.2115 1.159 1.154 1.159 1.133 1.164 1,769,849 1.1496 1.36%
2021-03-18 0 2.200 2.170 2.200 2.180 2.240 869,000 1,925,895 2.2162 1.144 1.128 1.144 1.133 1.164 1,671,738 1.1520 0.46%
2021-03-17 0 2.190 2.180 2.190 2.130 2.190 1,333,000 2,895,750 2.1724 1.138 1.133 1.138 1.107 1.138 2,564,357 1.1292 1.39%
2021-03-16 0 2.160 2.140 2.160 2.070 2.170 1,266,000 2,710,640 2.1411 1.123 1.112 1.123 1.076 1.128 2,435,466 1.1130 5.37%
2021-03-15 0 2.050 2.050 2.080 2.040 2.110 1,215,000 2,509,670 2.0656 1.066 1.066 1.081 1.060 1.097 2,337,355 1.0737 -2.38%
2021-03-12 0 2.100 2.100 2.110 2.020 2.120 1,747,000 3,601,110 2.0613 1.092 1.092 1.097 1.050 1.102 3,360,789 1.0715 -0.47%
2021-03-11 0 2.110 2.100 2.110 2.090 2.150 179,358 378,368 2.1096 1.097 1.092 1.097 1.086 1.118 345,040 1.0966 -1.40%
2021-03-10 0 2.140 2.090 2.140 2.090 2.140 233,000 492,410 2.1133 1.112 1.086 1.112 1.086 1.112 448,233 1.0986 0.94%
2021-03-09 0 2.120 2.080 2.120 2.010 2.170 1,448,000 3,086,850 2.1318 1.102 1.081 1.102 1.045 1.128 2,785,588 1.1082 1.44%
2021-03-08 0 2.090 2.060 2.090 2.060 2.140 285,000 594,040 2.0844 1.086 1.071 1.086 1.071 1.112 548,268 1.0835 -2.34%
2021-03-05 0 2.140 2.120 2.140 2.060 2.140 1,231,000 2,593,120 2.1065 1.112 1.102 1.112 1.071 1.112 2,368,135 1.0950 -0.47%
2021-03-04 0 2.150 2.120 2.150 2.120 2.150 434,398 923,447 2.1258 1.118 1.102 1.118 1.102 1.118 835,673 1.1050 -0.46%
2021-03-03 0 2.160 2.160 2.180 2.130 2.180 407,000 879,960 2.1621 1.123 1.123 1.133 1.107 1.133 782,966 1.1239 1.89%
2021-03-02 0 2.120 2.120 2.140 2.110 2.160 415,000 882,120 2.1256 1.102 1.102 1.112 1.097 1.123 798,356 1.1049 -0.93%
2021-03-01 0 2.140 2.140 2.150 2.070 2.190 1,310,000 2,810,730 2.1456 1.112 1.112 1.118 1.076 1.138 2,520,111 1.1153 -0.93%
2021-02-26 0 2.160 2.120 2.160 2.080 2.160 1,469,205 3,106,970 2.1147 1.123 1.102 1.123 1.081 1.123 2,826,381 1.0993 0.00%
2021-02-25 0 2.160 2.130 2.160 2.130 2.170 572,687 1,227,905 2.1441 1.123 1.107 1.123 1.107 1.128 1,101,706 1.1145 1.41%
2021-02-24 0 2.130 2.120 2.130 2.040 2.200 2,700,000 5,701,660 2.1117 1.107 1.102 1.107 1.060 1.144 5,194,122 1.0977 -1.39%
2021-02-23 0 2.160 2.160 2.210 2.140 2.220 526,620 1,139,429 2.1637 1.123 1.123 1.149 1.112 1.154 1,013,085 1.1247 -0.92%
2021-02-22 0 2.180 2.160 2.180 2.140 2.210 943,000 2,045,050 2.1687 1.133 1.123 1.133 1.112 1.149 1,814,095 1.1273 -2.68%
2021-02-19 0 2.240 2.200 2.240 2.120 2.270 1,389,000 3,037,760 2.1870 1.164 1.144 1.164 1.102 1.180 2,672,087 1.1368 3.70%
2021-02-18 0 2.160 2.160 2.210 2.160 2.250 1,602,000 3,493,890 2.1810 1.123 1.123 1.149 1.123 1.170 3,081,846 1.1337 -4.00%
2021-02-17 0 2.250 2.240 2.250 2.220 2.300 1,053,476 2,377,406 2.2567 1.170 1.164 1.170 1.154 1.196 2,026,623 1.1731 -0.88%
2021-02-16 0 2.270 2.240 2.270 2.150 2.270 1,776,835 3,918,319 2.2052 1.180 1.164 1.180 1.118 1.180 3,418,184 1.1463 5.58%
2021-02-11 0 2.150 2.150 2.160 2.110 2.180 254,000 545,220 2.1465 1.118 1.118 1.123 1.097 1.133 488,632 1.1158 0.94%
2021-02-10 0 2.130 2.130 2.140 2.090 2.140 835,000 1,761,010 2.1090 1.107 1.107 1.112 1.086 1.112 1,606,330 1.0963 0.00%
2021-02-09 0 2.130 2.130 2.150 2.120 2.150 431,000 917,970 2.1299 1.107 1.107 1.118 1.102 1.118 829,136 1.1071 0.00%
2021-02-08 0 2.130 2.130 2.160 2.130 2.180 130,000 279,770 2.1521 1.107 1.107 1.123 1.107 1.133 250,087 1.1187 0.00%
2021-02-05 0 2.130 2.130 2.140 2.120 2.190 420,076 901,291 2.1455 1.107 1.107 1.112 1.102 1.138 808,121 1.1153 -1.39%
2021-02-04 0 2.160 2.150 2.160 2.130 2.190 1,192,000 2,577,080 2.1620 1.123 1.118 1.123 1.107 1.138 2,293,109 1.1238 0.47%
2021-02-03 0 2.150 2.150 2.160 2.100 2.160 952,232 2,029,800 2.1316 1.118 1.118 1.123 1.092 1.123 1,831,855 1.1081 -0.46%
2021-02-02 0 2.160 2.160 2.170 2.150 2.230 583,148 1,273,055 2.1831 1.123 1.123 1.128 1.118 1.159 1,121,830 1.1348 -0.92%
2021-02-01 0 2.180 2.180 2.190 2.150 2.200 338,000 736,270 2.1783 1.133 1.133 1.138 1.118 1.144 650,227 1.1323 1.87%
2021-01-29 0 2.140 2.140 2.170 2.110 2.240 1,603,905 3,479,233 2.1692 1.112 1.112 1.128 1.097 1.164 3,085,510 1.1276 -0.93%
2021-01-28 0 2.160 2.160 2.200 2.160 2.250 1,006,000 2,209,450 2.1963 1.123 1.123 1.144 1.123 1.170 1,935,291 1.1417 -5.68%
2021-01-27 0 2.290 2.290 2.300 2.200 2.350 2,569,171 5,837,443 2.2721 1.190 1.190 1.196 1.144 1.222 4,942,440 1.1811 5.05%
2021-01-26 0 2.180 2.180 2.210 2.160 2.210 651,000 1,424,070 2.1875 1.133 1.133 1.149 1.123 1.149 1,252,360 1.1371 0.46%
2021-01-25 0 2.170 2.170 2.180 2.150 2.190 526,000 1,142,920 2.1729 1.128 1.128 1.133 1.118 1.138 1,011,892 1.1295 0.00%
2021-01-22 0 2.170 2.160 2.190 2.160 2.260 1,848,640 4,085,844 2.2102 1.128 1.123 1.138 1.123 1.175 3,556,319 1.1489 -2.69%
2021-01-21 0 2.230 2.230 2.240 2.160 2.260 2,562,902 5,622,366 2.1937 1.159 1.159 1.164 1.123 1.175 4,930,380 1.1404 3.24%
2021-01-20 0 2.160 2.140 2.160 2.110 2.180 746,137 1,598,436 2.1423 1.123 1.112 1.123 1.097 1.133 1,435,380 1.1136 -0.46%
2021-01-19 0 2.170 2.130 2.170 2.120 2.190 682,000 1,460,580 2.1416 1.128 1.107 1.128 1.102 1.138 1,311,997 1.1132 2.36%
2021-01-18 0 2.120 2.120 2.130 2.110 2.160 764,668 1,622,669 2.1221 1.102 1.102 1.107 1.097 1.123 1,471,029 1.1031 -2.30%
2021-01-15 0 2.170 2.160 2.170 2.100 2.240 1,363,000 2,940,630 2.1575 1.128 1.123 1.128 1.092 1.164 2,622,070 1.1215 -2.69%
2021-01-14 0 2.230 2.210 2.230 2.100 2.230 2,771,000 5,944,430 2.1452 1.159 1.149 1.159 1.092 1.159 5,330,708 1.1151 2.76%
2021-01-13 0 2.170 2.170 2.180 2.120 2.200 1,783,000 3,827,760 2.1468 1.128 1.128 1.133 1.102 1.144 3,430,044 1.1160 -1.36%
2021-01-12 0 2.200 2.180 2.200 2.150 2.270 1,886,438 4,132,539 2.1907 1.144 1.133 1.144 1.118 1.180 3,629,033 1.1387 -3.08%
2021-01-11 0 2.270 2.220 2.270 2.200 2.330 1,013,679 2,281,852 2.2511 1.180 1.154 1.180 1.144 1.211 1,950,064 1.1701 -1.30%
2021-01-08 0 2.300 2.300 2.310 2.250 2.330 1,615,586 3,704,936 2.2932 1.196 1.196 1.201 1.170 1.211 3,107,982 1.1921 -0.86%
2021-01-07 0 2.320 2.300 2.320 2.270 2.330 1,030,407 2,357,257 2.2877 1.206 1.196 1.206 1.180 1.211 1,982,244 1.1892 -0.43%
2021-01-06 0 2.330 2.330 2.340 2.280 2.430 3,119,000 7,324,560 2.3484 1.211 1.211 1.216 1.185 1.263 6,000,172 1.2207 0.87%
2021-01-05 0 2.310 2.300 2.310 2.290 2.380 1,038,000 2,403,920 2.3159 1.201 1.196 1.201 1.190 1.237 1,996,851 1.2039 -2.53%
2021-01-04 0 2.370 2.360 2.370 2.210 2.380 2,645,931 6,103,870 2.3069 1.232 1.227 1.232 1.149 1.237 5,090,106 1.1992 4.87%
2020-12-31 0 2.260 2.260 2.270 2.230 2.330 1,292,000 2,930,800 2.2684 1.175 1.175 1.180 1.159 1.211 2,485,483 1.1792 -3.00%
2020-12-30 0 2.330 2.330 2.340 2.230 2.400 6,532,579 15,293,324 2.3411 1.211 1.211 1.216 1.159 1.248 12,567,041 1.2169 1.75%
2020-12-29 0 2.290 2.290 2.300 1.860 2.340 14,246,474 32,151,720 2.2568 1.190 1.190 1.196 0.967 1.216 27,406,637 1.1731 18.65%
2020-12-28 0 1.930 1.930 1.950 1.860 1.960 1,855,001 3,591,241 1.9360 1.003 1.003 1.014 0.967 1.019 3,568,556 1.0064 3.21%
2020-12-24 0 1.870 1.860 1.870 1.850 1.890 388,488 725,998 1.8688 0.972 0.967 0.972 0.962 0.982 747,353 0.9714 0.54%
2020-12-23 0 1.860 1.860 1.870 1.850 1.890 610,400 1,136,626 1.8621 0.967 0.967 0.972 0.962 0.982 1,174,256 0.9680 1.64%
2020-12-22 0 1.830 1.830 1.850 1.790 1.860 3,591,000 6,520,480 1.8158 0.951 0.951 0.962 0.930 0.967 6,908,182 0.9439 -0.54%
2020-12-21 0 1.840 1.830 1.840 1.840 1.920 2,055,000 3,806,790 1.8525 0.956 0.951 0.956 0.956 0.998 3,953,304 0.9629 -2.13%
2020-12-18 0 1.880 1.870 1.880 1.810 1.990 7,133,000 13,338,700 1.8700 0.977 0.972 0.977 0.941 1.034 13,722,100 0.9721 3.87%
2020-12-17 0 1.810 1.790 1.810 1.790 1.850 4,313,243 7,768,645 1.8011 0.941 0.930 0.941 0.930 0.962 8,297,596 0.9363 0.56%
2020-12-16 0 1.800 1.790 1.800 1.790 1.860 3,806,000 6,908,870 1.8153 0.936 0.930 0.936 0.930 0.967 7,321,788 0.9436 -0.55%
2020-12-15 0 1.810 1.800 1.810 1.800 1.830 732,000 1,326,205 1.8118 0.941 0.936 0.941 0.936 0.951 1,408,184 0.9418 0.56%
2020-12-14 0 1.800 1.790 1.800 1.800 1.850 1,344,685 2,448,683 1.8210 0.936 0.930 0.936 0.936 0.962 2,586,836 0.9466 -2.70%
2020-12-11 0 1.850 1.840 1.850 1.840 1.860 962,074 1,774,472 1.8444 0.962 0.956 0.962 0.956 0.967 1,850,789 0.9588 0.00%
2020-12-10 0 1.850 1.840 1.850 1.840 1.860 1,370,000 2,534,135 1.8497 0.962 0.956 0.962 0.956 0.967 2,635,536 0.9615 0.00%
2020-12-09 0 1.850 1.840 1.860 1.830 1.870 4,861,000 8,993,520 1.8501 0.962 0.956 0.967 0.951 0.972 9,351,343 0.9617 0.00%
2020-12-08 0 1.850 1.840 1.850 1.850 1.880 1,838,000 3,400,740 1.8502 0.962 0.956 0.962 0.962 0.977 3,535,850 0.9618 0.00%
2020-12-07 0 1.850 1.850 1.860 1.840 1.860 1,568,754 2,902,287 1.8501 0.962 0.962 0.967 0.956 0.967 3,017,889 0.9617 0.54%
2020-12-04 0 1.840 1.840 1.860 1.840 1.880 2,934,000 5,430,570 1.8509 0.956 0.956 0.967 0.956 0.977 5,644,279 0.9621 -2.13%
2020-12-03 0 1.880 1.860 1.880 1.830 1.880 814,802 1,513,911 1.8580 0.977 0.967 0.977 0.951 0.977 1,567,474 0.9658 1.08%
2020-12-02 0 1.860 1.850 1.860 1.830 1.870 1,343,219 2,484,492 1.8497 0.967 0.962 0.967 0.951 0.972 2,584,016 0.9615 0.00%
2020-12-01 0 1.860 1.860 1.880 1.820 1.930 3,390,200 6,310,754 1.8615 0.967 0.967 0.977 0.946 1.003 6,521,893 0.9676 -2.11%
2020-11-30 0 1.900 1.870 1.900 1.840 1.930 6,434,000 12,046,700 1.8724 0.988 0.972 0.988 0.956 1.003 12,377,400 0.9733 2.70%
2020-11-27 0 1.850 1.840 1.860 1.840 1.860 370,000 684,440 1.8498 0.962 0.956 0.967 0.956 0.967 711,787 0.9616 0.00%
2020-11-26 0 1.850 1.840 1.850 1.840 1.900 1,028,000 1,914,490 1.8623 0.962 0.956 0.962 0.956 0.988 1,977,614 0.9681 -2.63%
2020-11-25 0 1.900 1.900 1.910 1.850 1.920 4,290,000 8,091,370 1.8861 0.988 0.988 0.993 0.962 0.998 8,252,882 0.9804 2.70%
2020-11-24 0 1.850 1.850 1.860 1.840 1.880 2,788,315 5,161,583 1.8511 0.962 0.962 0.967 0.956 0.977 5,364,018 0.9623 -0.54%
2020-11-23 0 1.860 1.850 1.860 1.810 1.920 1,708,000 3,172,570 1.8575 0.967 0.962 0.967 0.941 0.998 3,285,763 0.9656 0.00%
2020-11-20 0 1.860 1.850 1.860 1.830 1.950 1,814,800 3,391,262 1.8687 0.967 0.962 0.967 0.951 1.014 3,491,219 0.9714 0.00%
2020-11-19 0 1.860 1.850 1.860 1.840 1.910 1,770,000 3,311,390 1.8708 0.967 0.962 0.967 0.956 0.993 3,405,035 0.9725 -4.12%
2020-11-18 0 1.940 1.910 1.940 1.900 2.000 2,659,000 5,132,030 1.9301 1.008 0.993 1.008 0.988 1.040 5,115,248 1.0033 -3.00%
2020-11-17 0 2.000 1.990 2.000 1.990 2.090 1,495,034 3,005,556 2.0104 1.040 1.034 1.040 1.034 1.086 2,876,070 1.0450 -3.85%
2020-11-16 0 2.080 2.080 2.100 2.070 2.100 456,000 951,590 2.0868 1.081 1.081 1.092 1.076 1.092 877,229 1.0848 -0.48%
2020-11-13 0 2.090 2.080 2.100 2.070 2.130 97,000 202,860 2.0913 1.086 1.081 1.092 1.076 1.107 186,604 1.0871 0.00%
2020-11-12 0 2.090 2.090 2.100 2.080 2.130 334,000 702,240 2.1025 1.086 1.086 1.092 1.081 1.107 642,532 1.0929 -1.88%
2020-11-11 0 2.130 2.100 2.130 2.070 2.150 830,000 1,755,350 2.1149 1.107 1.092 1.107 1.076 1.118 1,596,711 1.0994 2.40%
2020-11-10 0 2.080 2.080 2.090 2.080 2.180 545,964 1,160,536 2.1257 1.081 1.081 1.086 1.081 1.133 1,050,298 1.1050 -2.35%
2020-11-09 0 2.130 2.100 2.130 2.100 2.140 327,352 693,253 2.1178 1.107 1.092 1.107 1.092 1.112 629,743 1.1009 0.95%
2020-11-06 0 2.110 2.110 2.120 2.080 2.150 673,000 1,422,090 2.1131 1.097 1.097 1.102 1.081 1.118 1,294,683 1.0984 -0.94%
2020-11-05 0 2.130 2.100 2.130 2.060 2.160 391,000 824,840 2.1096 1.107 1.092 1.107 1.071 1.123 752,186 1.0966 2.40%
2020-11-04 0 2.080 2.050 2.080 2.030 2.180 218,000 451,130 2.0694 1.081 1.066 1.081 1.055 1.133 419,377 1.0757 -1.42%
2020-11-03 0 2.110 2.080 2.110 2.070 2.180 1,587,000 3,421,190 2.1558 1.097 1.081 1.097 1.076 1.133 3,052,989 1.1206 -2.76%
2020-11-02 0 2.170 2.120 2.170 1.980 2.200 3,576,000 7,603,400 2.1262 1.128 1.102 1.128 1.029 1.144 6,879,326 1.1053 8.50%
2020-10-30 0 2.000 2.000 2.010 1.920 2.020 2,844,000 5,661,440 1.9907 1.040 1.040 1.045 0.998 1.050 5,471,141 1.0348 -2.44%
2020-10-29 0 2.050 2.030 2.050 2.030 2.140 496,000 1,026,610 2.0698 1.066 1.055 1.066 1.055 1.112 954,179 1.0759 -3.76%
2020-10-28 0 2.130 2.120 2.130 2.130 2.200 307,799 659,789 2.1436 1.107 1.102 1.107 1.107 1.144 592,128 1.1143 -2.29%
2020-10-27 0 2.180 2.160 2.190 2.160 2.190 40,000 87,200 2.1800 1.133 1.123 1.138 1.123 1.138 76,950 1.1332 0.00%
2020-10-23 0 2.180 2.180 2.200 2.170 2.220 925,916 2,029,032 2.1914 1.133 1.133 1.144 1.128 1.154 1,781,230 1.1391 -0.46%
2020-10-22 0 2.190 2.180 2.190 2.100 2.200 749,000 1,632,640 2.1798 1.138 1.133 1.138 1.092 1.144 1,440,888 1.1331 1.39%
2020-10-21 0 2.160 2.150 2.160 2.130 2.190 2,103,000 4,510,440 2.1448 1.123 1.118 1.123 1.107 1.138 4,045,644 1.1149 0.00%
2020-10-20 0 2.160 2.140 2.160 2.100 2.190 1,187,030 2,535,126 2.1357 1.123 1.112 1.123 1.092 1.138 2,283,547 1.1102 -0.92%
2020-10-19 0 2.180 2.150 2.180 2.150 2.230 950,997 2,069,817 2.1765 1.133 1.118 1.133 1.118 1.159 1,829,479 1.1314 -2.24%
2020-10-16 0 2.230 2.220 2.230 2.170 2.240 10,141,981 22,413,959 2.2100 1.159 1.154 1.159 1.128 1.164 19,510,623 1.1488 2.76%
2020-10-15 0 2.170 2.160 2.170 2.160 2.190 1,325,533 2,865,534 2.1618 1.128 1.123 1.128 1.123 1.138 2,549,992 1.1237 1.88%
2020-10-14 0 2.130 2.120 2.150 2.090 2.220 3,871,453 8,223,484 2.1241 1.107 1.102 1.118 1.086 1.154 7,447,703 1.1042 1.43%
2020-10-12 0 2.100 2.100 2.120 2.030 2.130 2,001,000 4,207,350 2.1026 1.092 1.092 1.102 1.055 1.107 3,849,421 1.0930 3.96%
2020-10-09 0 2.020 2.030 2.050 2.020 2.110 634,000 1,312,200 2.0697 1.050 1.055 1.066 1.050 1.097 1,219,657 1.0759 -2.42%
2020-10-08 0 2.070 2.050 2.070 1.980 2.110 2,896,595 5,974,968 2.0628 1.076 1.066 1.076 1.029 1.097 5,572,321 1.0723 3.50%
2020-10-07 0 2.000 2.000 2.010 1.930 2.040 2,106,331 4,211,274 1.9993 1.040 1.040 1.045 1.003 1.060 4,052,052 1.0393 3.63%
2020-10-06 0 1.930 1.930 1.940 1.900 1.950 155,000 297,970 1.9224 1.003 1.003 1.008 0.988 1.014 298,181 0.9993 1.05%
2020-10-05 0 1.910 1.900 1.920 1.890 1.950 62,103 118,041 1.9007 0.993 0.988 0.998 0.982 1.014 119,471 0.9880 0.00%
2020-09-30 0 1.910 1.910 1.950 1.900 1.950 347,000 668,140 1.9255 0.993 0.993 1.014 0.988 1.014 667,541 1.0009 -1.04%
2020-09-29 0 1.930 1.930 1.940 1.860 1.930 1,012,000 1,932,700 1.9098 1.003 1.003 1.008 0.967 1.003 1,946,834 0.9927 2.66%
2020-09-28 0 1.880 1.880 1.920 1.880 1.920 68,000 128,760 1.8935 0.977 0.977 0.998 0.977 0.998 130,815 0.9843 -1.05%
2020-09-25 0 1.900 1.900 1.920 1.850 1.910 1,636,784 3,094,524 1.8906 0.988 0.988 0.998 0.962 0.993 3,148,761 0.9828 0.00%
2020-09-24 0 1.900 1.900 1.950 1.840 1.950 844,000 1,594,980 1.8898 0.988 0.988 1.014 0.956 1.014 1,623,644 0.9823 -0.52%
2020-09-23 0 1.910 1.880 1.940 1.900 1.960 841,117 1,603,888 1.9069 0.993 0.977 1.008 0.988 1.019 1,618,098 0.9912 -2.05%
2020-09-22 0 1.950 1.950 1.980 1.940 2.000 461,000 914,950 1.9847 1.014 1.014 1.029 1.008 1.040 886,848 1.0317 1.04%
2020-09-21 0 1.930 1.920 1.930 1.900 1.950 458,834 884,099 1.9268 1.003 0.998 1.003 0.988 1.014 882,681 1.0016 1.58%
2020-09-18 0 1.900 1.900 1.940 1.900 1.990 1,049,739 2,011,173 1.9159 0.988 0.988 1.008 0.988 1.034 2,019,434 0.9959 -4.04%
2020-09-17 0 1.980 1.970 1.980 1.960 2.000 445,000 880,720 1.9791 1.029 1.024 1.029 1.019 1.040 856,068 1.0288 0.00%
2020-09-16 0 1.980 1.980 2.000 1.970 2.020 374,000 743,378 1.9876 1.029 1.029 1.040 1.024 1.050 719,482 1.0332 0.51%
2020-09-15 0 1.970 1.970 1.980 1.940 2.000 593,456 1,166,573 1.9657 1.024 1.024 1.029 1.008 1.040 1,141,660 1.0218 1.03%
2020-09-14 0 1.950 1.940 1.950 1.950 1.990 373,000 734,320 1.9687 1.014 1.008 1.014 1.014 1.034 717,558 1.0234 -1.02%
2020-09-11 0 1.970 1.970 1.980 1.960 2.020 507,000 1,003,104 1.9785 1.024 1.024 1.029 1.019 1.050 975,341 1.0285 -1.50%
2020-09-10 0 2.000 2.000 2.010 1.980 2.030 724,282 1,445,695 1.9960 1.040 1.040 1.045 1.029 1.055 1,393,337 1.0376 0.00%
2020-09-09 0 2.000 2.000 2.010 1.970 2.000 1,273,413 2,535,087 1.9908 1.040 1.040 1.045 1.024 1.040 2,449,727 1.0348 1.52%
2020-09-08 0 1.970 1.970 1.980 1.940 2.040 1,938,647 3,812,990 1.9668 1.024 1.024 1.029 1.008 1.060 3,729,470 1.0224 0.51%
2020-09-07 0 1.960 1.940 1.960 1.950 1.980 806,000 1,585,456 1.9671 1.019 1.008 1.019 1.014 1.029 1,550,542 1.0225 -1.01%
2020-09-04 0 1.980 1.970 1.980 1.950 2.000 1,062,206 2,104,971 1.9817 1.029 1.024 1.029 1.014 1.040 2,043,417 1.0301 -1.98%
2020-09-03 0 2.020 2.010 2.020 2.000 2.060 885,010 1,796,964 2.0304 1.050 1.045 1.050 1.040 1.071 1,702,537 1.0555 -1.46%
2020-09-02 0 2.050 2.050 2.060 1.990 2.060 2,030,000 4,135,761 2.0373 1.066 1.066 1.071 1.034 1.071 3,905,210 1.0590 1.49%
2020-09-01 0 2.020 2.000 2.020 1.910 2.060 2,650,238 5,245,219 1.9792 1.050 1.040 1.050 0.993 1.071 5,098,392 1.0288 5.76%
2020-08-31 0 1.910 1.910 1.920 1.860 1.940 2,496,413 4,771,616 1.9114 0.993 0.993 0.998 0.967 1.008 4,802,471 0.9936 1.06%
2020-08-28 0 1.890 1.850 1.890 1.820 1.890 2,217,275 4,106,208 1.8519 0.982 0.962 0.982 0.946 0.982 4,265,480 0.9627 5.00%
2020-08-27 0 1.800 1.800 1.820 1.720 1.830 4,148,354 7,355,786 1.7732 0.936 0.936 0.946 0.894 0.951 7,980,391 0.9217 0.00%
2020-08-26 0 1.800 1.800 1.810 1.680 1.800 3,070,460 5,406,814 1.7609 0.936 0.936 0.941 0.873 0.936 5,906,794 0.9154 5.26%
2020-08-25 0 1.710 1.700 1.710 1.680 1.710 1,845,913 3,126,343 1.6937 0.889 0.884 0.889 0.873 0.889 3,551,073 0.8804 1.79%
2020-08-24 0 1.680 1.660 1.680 1.660 1.710 1,982,062 3,328,141 1.6791 0.873 0.863 0.873 0.863 0.889 3,812,989 0.8728 4.35%
2020-08-21 0 1.610 1.610 1.620 1.600 1.650 2,044,552 3,290,050 1.6092 0.837 0.837 0.842 0.832 0.858 3,933,204 0.8365 0.00%
2020-08-20 0 1.610 1.610 1.630 1.600 1.640 1,439,550 2,331,633 1.6197 0.837 0.837 0.847 0.832 0.853 2,769,333 0.8419 -2.42%
2020-08-19 0 1.650 1.630 1.650 1.600 1.660 233,000 381,840 1.6388 0.858 0.847 0.858 0.832 0.863 448,233 0.8519 1.85%
2020-08-18 0 1.620 1.590 1.620 1.590 1.660 1,317,000 2,114,340 1.6054 0.842 0.827 0.842 0.827 0.863 2,533,577 0.8345 0.62%
2020-08-17 0 1.610 1.610 1.630 1.610 1.670 947,000 1,542,630 1.6290 0.837 0.837 0.847 0.837 0.868 1,821,790 0.8468 -3.59%
2020-08-14 0 1.670 1.650 1.680 1.640 1.690 494,396 820,213 1.6590 0.868 0.858 0.873 0.853 0.878 951,094 0.8624 -0.60%
2020-08-13 0 1.680 1.670 1.680 1.620 1.710 1,774,000 2,986,000 1.6832 0.873 0.868 0.873 0.842 0.889 3,412,730 0.8750 3.07%
2020-08-12 0 1.630 1.610 1.630 1.590 1.640 262,137 422,424 1.6115 0.847 0.837 0.847 0.827 0.853 504,286 0.8377 2.52%
2020-08-11 0 1.590 1.590 1.600 1.580 1.610 883,137 1,412,243 1.5991 0.827 0.827 0.832 0.821 0.837 1,698,934 0.8313 -0.62%
2020-08-10 0 1.600 1.590 1.600 1.560 1.600 2,663,000 4,209,640 1.5808 0.832 0.827 0.832 0.811 0.832 5,122,943 0.8217 1.27%
2020-08-07 0 1.580 1.580 1.600 1.570 1.620 246,278 391,579 1.5900 0.821 0.821 0.832 0.816 0.842 473,777 0.8265 -1.86%
2020-08-06 0 1.610 1.590 1.610 1.520 1.660 2,121,000 3,332,140 1.5710 0.837 0.827 0.837 0.790 0.863 4,080,271 0.8166 4.55%
2020-08-05 0 1.540 1.540 1.550 1.540 1.590 2,289,336 3,560,479 1.5552 0.801 0.801 0.806 0.801 0.827 4,404,107 0.8084 -2.53%
2020-08-04 0 1.580 1.560 1.580 1.550 1.600 2,013,488 3,164,776 1.5718 0.821 0.811 0.821 0.806 0.832 3,873,445 0.8170 0.00%
2020-08-03 0 1.580 1.580 1.610 1.560 1.610 2,304,029 3,649,354 1.5839 0.821 0.821 0.837 0.811 0.837 4,432,373 0.8233 0.00%
2020-07-31 0 1.580 1.560 1.590 1.560 1.590 145,000 226,670 1.5632 0.821 0.811 0.827 0.811 0.827 278,944 0.8126 0.64%
2020-07-30 0 1.570 1.570 1.600 1.570 1.610 653,000 1,030,550 1.5782 0.816 0.816 0.832 0.816 0.837 1,256,208 0.8204 -1.26%
2020-07-29 0 1.590 1.590 1.600 1.580 1.620 424,000 675,570 1.5933 0.827 0.827 0.832 0.821 0.842 815,669 0.8282 -0.62%
2020-07-28 0 1.600 1.590 1.600 1.570 1.600 485,000 769,780 1.5872 0.832 0.827 0.832 0.816 0.832 933,018 0.8250 3.23%
2020-07-27 0 1.550 1.550 1.560 1.530 1.590 794,000 1,229,290 1.5482 0.806 0.806 0.811 0.795 0.827 1,527,457 0.8048 1.31%
2020-07-24 0 1.530 1.530 1.550 1.520 1.580 461,606 712,915 1.5444 0.795 0.795 0.806 0.790 0.821 888,014 0.8028 -1.92%
2020-07-23 0 1.560 1.560 1.580 1.560 1.590 434,000 680,070 1.5670 0.811 0.811 0.821 0.811 0.827 834,907 0.8145 -1.27%
2020-07-22 0 1.580 1.580 1.590 1.570 1.600 760,000 1,203,210 1.5832 0.821 0.821 0.827 0.816 0.832 1,462,049 0.8230 0.00%
2020-07-21 0 1.580 1.580 1.590 1.570 1.630 448,000 711,320 1.5878 0.821 0.821 0.827 0.816 0.847 861,839 0.8254 -1.25%
2020-07-20 0 1.600 1.590 1.600 1.560 1.600 397,041 628,399 1.5827 0.832 0.827 0.832 0.811 0.832 763,807 0.8227 1.91%
2020-07-17 0 1.570 1.570 1.580 1.560 1.620 930,000 1,478,560 1.5898 0.816 0.816 0.821 0.811 0.842 1,789,086 0.8264 -0.63%
2020-07-16 0 1.580 1.580 1.600 1.570 1.640 814,000 1,290,720 1.5857 0.821 0.821 0.832 0.816 0.853 1,565,931 0.8243 -1.25%
2020-07-15 0 1.600 1.600 1.620 1.590 1.660 500,000 805,310 1.6106 0.832 0.832 0.842 0.827 0.863 961,874 0.8372 -2.44%
2020-07-14 0 1.640 1.620 1.640 1.580 1.640 611,000 988,510 1.6179 0.853 0.842 0.853 0.821 0.853 1,175,410 0.8410 -0.61%
2020-07-13 0 1.650 1.630 1.660 1.640 1.680 966,000 1,594,790 1.6509 0.858 0.847 0.863 0.853 0.873 1,858,341 0.8582 0.00%
2020-07-10 0 1.650 1.630 1.650 1.620 1.700 734,689 1,213,226 1.6513 0.858 0.847 0.858 0.842 0.884 1,413,357 0.8584 -2.94%
2020-07-09 0 1.700 1.700 1.720 1.690 1.760 1,578,000 2,698,990 1.7104 0.884 0.884 0.894 0.878 0.915 3,035,676 0.8891 -0.58%
2020-07-08 0 1.710 1.690 1.710 1.660 1.730 1,116,000 1,897,860 1.7006 0.889 0.878 0.889 0.863 0.899 2,146,904 0.8840 2.40%
2020-07-07 0 1.670 1.630 1.670 1.630 1.720 2,397,604 3,996,568 1.6669 0.868 0.847 0.868 0.847 0.894 4,612,388 0.8665 0.00%
2020-07-06 0 1.670 1.660 1.670 1.560 1.670 2,015,000 3,294,080 1.6348 0.868 0.863 0.868 0.811 0.868 3,876,354 0.8498 8.44%
2020-07-03 0 1.540 1.530 1.540 1.530 1.590 952,000 1,469,690 1.5438 0.801 0.795 0.801 0.795 0.827 1,831,409 0.8025 0.65%
2020-07-02 0 1.530 1.510 1.530 1.490 1.530 1,057,000 1,586,440 1.5009 0.795 0.785 0.795 0.775 0.795 2,033,402 0.7802 2.68%
2020-06-30 0 1.490 1.490 1.530 1.490 1.560 403,000 613,930 1.5234 0.775 0.775 0.795 0.775 0.811 775,271 0.7919 -1.32%
2020-06-29 0 1.510 1.510 1.520 1.510 1.630 2,087,000 3,230,530 1.5479 0.785 0.785 0.790 0.785 0.847 4,014,864 0.8046 -5.63%
2020-06-26 0 1.600 1.600 1.620 1.590 1.640 1,876,000 3,003,770 1.6012 0.832 0.832 0.842 0.827 0.853 3,608,953 0.8323 -3.61%
2020-06-24 0 1.660 1.640 1.660 1.630 1.680 124,151 204,121 1.6441 0.863 0.853 0.863 0.847 0.873 238,835 0.8547 0.00%
2020-06-23 0 1.660 1.650 1.660 1.630 1.660 679,000 1,113,980 1.6406 0.863 0.858 0.863 0.847 0.863 1,306,225 0.8528 0.61%
2020-06-22 0 1.650 1.640 1.650 1.630 1.740 1,150,000 1,908,790 1.6598 0.858 0.853 0.858 0.847 0.904 2,212,311 0.8628 -3.51%
2020-06-19 0 1.860 1.850 1.860 1.860 1.900 1,871,000 3,496,920 1.8690 0.889 0.884 0.889 0.889 0.908 3,915,065 0.8932 -2.11%
2020-06-18 0 1.900 1.850 1.900 1.850 1.900 846,841 1,580,297 1.8661 0.908 0.884 0.908 0.884 0.908 1,772,014 0.8918 0.53%
2020-06-17 0 1.890 1.880 1.890 1.860 1.890 544,000 1,019,480 1.8740 0.903 0.898 0.903 0.889 0.903 1,138,319 0.8956 2.16%
2020-06-16 0 1.850 1.830 1.850 1.810 1.850 547,000 1,005,530 1.8383 0.884 0.875 0.884 0.865 0.884 1,144,597 0.8785 3.35%
2020-06-15 0 1.790 1.790 1.810 1.770 1.820 763,000 1,364,410 1.7882 0.855 0.855 0.865 0.846 0.870 1,596,576 0.8546 -1.65%
2020-06-12 0 1.820 1.790 1.820 1.750 1.820 438,000 783,280 1.7883 0.870 0.855 0.870 0.836 0.870 916,514 0.8546 2.25%
2020-06-11 0 1.780 1.760 1.780 1.760 1.820 992,000 1,766,790 1.7810 0.851 0.841 0.851 0.841 0.870 2,075,759 0.8512 -0.56%
2020-06-10 0 1.790 1.780 1.810 1.790 1.810 687,846 1,238,672 1.8008 0.855 0.851 0.865 0.855 0.865 1,439,317 0.8606 -1.10%
2020-06-09 0 1.810 1.780 1.810 1.760 1.810 187,000 335,610 1.7947 0.865 0.851 0.865 0.841 0.865 391,297 0.8577 2.26%
2020-06-08 0 1.770 1.770 1.780 1.750 1.810 1,432,000 2,548,500 1.7797 0.846 0.846 0.851 0.836 0.865 2,996,458 0.8505 -0.56%
2020-06-05 0 1.780 1.780 1.790 1.740 1.790 650,320 1,140,794 1.7542 0.851 0.851 0.855 0.832 0.855 1,360,794 0.8383 1.71%
2020-06-04 0 1.750 1.750 1.770 1.740 1.780 506,944 895,293 1.7661 0.836 0.836 0.846 0.832 0.851 1,060,780 0.8440 0.57%
2020-06-03 0 1.740 1.740 1.760 1.710 1.770 707,000 1,225,180 1.7329 0.832 0.832 0.841 0.817 0.846 1,479,397 0.8282 0.58%
2020-06-02 0 1.730 1.730 1.740 1.720 1.760 501,064 871,688 1.7397 0.827 0.827 0.832 0.822 0.841 1,048,476 0.8314 -0.57%
2020-06-01 0 1.740 1.730 1.740 1.720 1.780 1,319,000 2,297,750 1.7420 0.832 0.827 0.832 0.822 0.851 2,760,006 0.8325 0.58%
2020-05-29 0 1.730 1.730 1.760 1.700 1.750 770,000 1,318,680 1.7126 0.827 0.827 0.841 0.812 0.836 1,611,224 0.8184 0.58%
2020-05-28 0 1.720 1.720 1.760 1.720 1.770 1,597,140 2,778,296 1.7395 0.822 0.822 0.841 0.822 0.846 3,342,013 0.8313 -3.91%
2020-05-27 0 1.790 1.790 1.820 1.790 1.830 281,000 505,670 1.7995 0.855 0.855 0.870 0.855 0.875 587,992 0.8600 -1.65%
2020-05-26 0 1.820 1.820 1.830 1.780 1.820 541,000 972,200 1.7970 0.870 0.870 0.875 0.851 0.870 1,132,042 0.8588 1.68%
2020-05-25 0 1.790 1.790 1.820 1.750 1.820 473,000 836,040 1.7675 0.855 0.855 0.870 0.836 0.870 989,752 0.8447 1.13%
2020-05-22 0 1.770 1.770 1.790 1.760 1.820 776,000 1,379,430 1.7776 0.846 0.846 0.855 0.841 0.870 1,623,779 0.8495 -3.28%
2020-05-21 0 1.830 1.830 1.860 1.830 1.860 406,000 749,150 1.8452 0.875 0.875 0.889 0.875 0.889 849,554 0.8818 -2.66%
2020-05-20 0 1.880 1.850 1.880 1.850 1.890 600,385 1,118,498 1.8630 0.898 0.884 0.898 0.884 0.903 1,256,305 0.8903 1.62%
2020-05-19 0 1.850 1.850 1.870 1.820 1.890 407,000 756,530 1.8588 0.884 0.884 0.894 0.870 0.903 851,647 0.8883 -0.54%
2020-05-18 0 1.860 1.860 1.880 1.810 1.900 781,701 1,455,115 1.8615 0.889 0.889 0.898 0.865 0.908 1,635,708 0.8896 -1.59%
2020-05-15 0 1.890 1.870 1.890 1.770 1.900 5,627,208 10,564,580 1.8774 0.903 0.894 0.903 0.846 0.908 11,774,925 0.8972 5.00%
2020-05-14 0 1.800 1.800 1.840 1.770 1.820 705,000 1,266,680 1.7967 0.860 0.860 0.879 0.846 0.870 1,475,212 0.8586 -1.10%
2020-05-13 0 1.820 1.800 1.820 1.800 1.850 364,000 659,635 1.8122 0.870 0.860 0.870 0.860 0.884 761,670 0.8660 -1.62%
2020-05-12 0 1.850 1.830 1.850 1.820 1.870 172,000 317,410 1.8454 0.884 0.875 0.884 0.870 0.894 359,910 0.8819 0.00%
2020-05-11 0 1.850 1.820 1.850 1.820 1.880 1,044,000 1,924,570 1.8435 0.884 0.870 0.884 0.870 0.898 2,184,569 0.8810 1.65%
2020-05-08 0 1.820 1.810 1.820 1.780 1.840 515,370 934,034 1.8124 0.870 0.865 0.870 0.851 0.879 1,078,411 0.8661 1.11%
2020-05-07 0 1.800 1.790 1.810 1.770 1.800 112,000 199,880 1.7846 0.860 0.855 0.865 0.846 0.860 234,360 0.8529 0.00%
2020-05-06 0 1.800 1.770 1.800 1.750 1.810 376,000 671,440 1.7857 0.860 0.846 0.860 0.836 0.865 786,779 0.8534 0.56%
2020-05-05 0 1.790 1.790 1.800 1.740 1.810 441,897 784,714 1.7758 0.855 0.855 0.860 0.832 0.865 924,669 0.8486 1.13%
2020-05-04 0 1.770 1.770 1.790 1.760 1.820 430,000 766,590 1.7828 0.846 0.846 0.855 0.841 0.870 899,774 0.8520 -4.32%
2020-04-29 0 1.850 1.830 1.850 1.800 1.850 409,898 745,011 1.8176 0.884 0.875 0.884 0.860 0.884 857,711 0.8686 2.78%
2020-04-28 0 1.800 1.800 1.830 1.790 1.850 458,000 830,680 1.8137 0.860 0.860 0.875 0.855 0.884 958,364 0.8668 -0.55%
2020-04-27 0 1.810 1.820 1.830 1.800 1.850 304,000 553,410 1.8204 0.865 0.870 0.875 0.860 0.884 636,120 0.8700 1.69%
2020-04-24 0 1.780 1.780 1.830 1.750 1.820 214,000 381,440 1.7824 0.851 0.851 0.875 0.836 0.870 447,795 0.8518 0.00%
2020-04-23 0 1.780 1.780 1.800 1.780 1.810 236,000 424,340 1.7981 0.851 0.851 0.860 0.851 0.865 493,830 0.8593 -1.11%
2020-04-22 0 1.800 1.800 1.810 1.750 1.840 305,000 542,680 1.7793 0.860 0.860 0.865 0.836 0.879 638,212 0.8503 0.56%
2020-04-21 0 1.790 1.790 1.800 1.780 1.830 1,059,000 1,901,510 1.7956 0.855 0.855 0.860 0.851 0.875 2,215,956 0.8581 -2.19%
2020-04-20 0 1.830 1.830 1.850 1.830 1.860 403,000 743,795 1.8456 0.875 0.875 0.884 0.875 0.889 843,277 0.8820 -1.08%
2020-04-17 0 1.850 1.850 1.880 1.840 1.890 772,000 1,442,130 1.8680 0.884 0.884 0.898 0.879 0.903 1,615,409 0.8927 0.54%
2020-04-16 0 1.840 1.840 1.850 1.830 1.880 553,000 1,022,010 1.8481 0.879 0.879 0.884 0.875 0.898 1,157,152 0.8832 -2.13%
2020-04-15 0 1.880 1.870 1.890 1.870 1.930 801,000 1,522,120 1.9003 0.898 0.894 0.903 0.894 0.922 1,676,091 0.9081 -2.59%
2020-04-14 0 1.930 1.900 1.930 1.870 1.930 404,000 768,260 1.9016 0.922 0.908 0.922 0.894 0.922 845,369 0.9088 0.00%
2020-04-09 0 1.930 1.890 1.930 1.870 1.960 793,000 1,517,810 1.9140 0.922 0.903 0.922 0.894 0.937 1,659,351 0.9147 1.58%
2020-04-08 0 1.900 1.890 1.900 1.870 1.950 382,000 726,430 1.9016 0.908 0.903 0.908 0.894 0.932 799,334 0.9088 0.00%
2020-04-07 0 1.900 1.900 1.930 1.850 1.950 859,000 1,634,900 1.9033 0.908 0.908 0.922 0.884 0.932 1,797,456 0.9096 3.83%
2020-04-06 0 1.830 1.880 1.890 1.770 1.860 350,000 636,680 1.8191 0.875 0.898 0.903 0.846 0.889 732,375 0.8693 -1.08%
2020-04-03 0 1.850 1.800 1.860 1.790 1.850 179,000 324,150 1.8109 0.884 0.860 0.889 0.855 0.884 374,557 0.8654 0.00%
2020-04-02 0 1.850 1.810 1.850 1.600 1.850 647,000 1,167,570 1.8046 0.884 0.865 0.884 0.765 0.884 1,353,847 0.8624 -1.07%
2020-04-01 0 1.870 1.870 1.890 1.830 1.900 597,426 1,107,185 1.8533 0.894 0.894 0.903 0.875 0.908 1,250,113 0.8857 -1.06%
2020-03-31 0 1.890 1.890 1.920 1.850 1.900 512,000 960,070 1.8751 0.903 0.903 0.918 0.884 0.908 1,071,359 0.8961 0.00%
2020-03-30 0 1.890 1.880 1.890 1.880 1.950 275,931 524,592 1.9012 0.903 0.898 0.903 0.898 0.932 577,385 0.9086 -4.06%
2020-03-27 0 1.970 1.930 1.970 1.850 1.980 552,000 1,074,850 1.9472 0.941 0.922 0.941 0.884 0.946 1,155,059 0.9306 1.55%
2020-03-26 0 1.940 1.940 1.970 1.900 1.970 116,000 226,020 1.9484 0.927 0.927 0.941 0.908 0.941 242,730 0.9312 -1.02%
2020-03-25 0 1.960 1.900 1.960 1.820 1.970 655,604 1,226,624 1.8710 0.937 0.908 0.937 0.870 0.941 1,371,850 0.8941 10.73%
2020-03-24 0 1.770 1.760 1.790 1.740 1.790 483,212 852,433 1.7641 0.846 0.841 0.855 0.832 0.855 1,011,120 0.8431 0.00%
2020-03-23 0 1.770 1.770 1.780 1.770 1.820 5,025,165 8,949,501 1.7809 0.846 0.846 0.851 0.846 0.870 10,515,151 0.8511 -5.85%
2020-03-20 0 1.880 1.880 1.900 1.850 1.910 714,002 1,348,858 1.8892 0.898 0.898 0.908 0.884 0.913 1,494,048 0.9028 -1.57%
2020-03-19 0 1.910 1.900 1.930 1.870 1.940 1,036,133 1,959,456 1.8911 0.913 0.908 0.922 0.894 0.927 2,168,107 0.9038 -2.05%
2020-03-18 0 1.950 1.960 1.970 1.930 2.070 1,091,260 2,180,000 1.9977 0.932 0.937 0.941 0.922 0.989 2,283,460 0.9547 -3.47%
2020-03-17 0 2.020 2.020 2.060 1.940 2.080 1,375,352 2,723,856 1.9805 0.965 0.965 0.984 0.927 0.994 2,877,922 0.9465 1.00%
2020-03-16 0 2.000 2.000 2.010 1.990 2.170 702,000 1,435,850 2.0454 0.956 0.956 0.961 0.951 1.037 1,468,934 0.9775 -4.31%
2020-03-13 0 2.090 2.070 2.080 1.910 2.120 880,000 1,815,690 2.0633 0.999 0.989 0.994 0.913 1.013 1,841,399 0.9860 -5.43%
2020-03-12 0 2.210 2.170 2.210 2.170 2.300 2,187,538 4,941,236 2.2588 1.056 1.037 1.056 1.037 1.099 4,577,420 1.0795 -3.49%
2020-03-11 0 2.290 2.290 2.310 2.280 2.310 1,086,912 2,499,397 2.2995 1.094 1.094 1.104 1.090 1.104 2,274,362 1.0989 0.00%
2020-03-10 0 2.290 2.250 2.290 2.250 2.350 1,253,000 2,862,320 2.2844 1.094 1.075 1.094 1.075 1.123 2,621,901 1.0917 0.44%
2020-03-09 0 2.280 2.270 2.280 2.260 2.320 3,229,122 7,404,564 2.2931 1.090 1.085 1.090 1.080 1.109 6,756,933 1.0958 -2.15%
2020-03-06 0 2.330 2.330 2.350 2.320 2.380 8,230,388 19,622,006 2.3841 1.114 1.114 1.123 1.109 1.137 17,222,076 1.1394 -0.43%
2020-03-05 0 2.340 2.340 2.370 2.290 2.380 763,490 1,783,827 2.3364 1.118 1.118 1.133 1.094 1.137 1,597,602 1.1166 -0.85%
2020-03-04 0 2.360 2.360 2.370 2.300 2.380 647,949 1,529,171 2.3600 1.128 1.128 1.133 1.099 1.137 1,355,832 1.1278 0.43%
2020-03-03 0 2.350 2.340 2.360 2.350 2.380 1,259,591 2,972,394 2.3598 1.123 1.118 1.128 1.123 1.137 2,635,692 1.1277 -0.42%
2020-03-02 0 2.360 2.330 2.360 2.250 2.360 1,359,060 3,179,035 2.3391 1.128 1.114 1.128 1.075 1.128 2,843,831 1.1179 2.16%
2020-02-28 0 2.310 2.280 2.310 2.260 2.320 2,243,481 5,156,723 2.2985 1.104 1.090 1.104 1.080 1.109 4,694,481 1.0985 -1.28%
2020-02-27 0 2.340 2.340 2.350 2.300 2.350 637,868 1,480,203 2.3205 1.118 1.118 1.123 1.099 1.123 1,334,738 1.1090 1.30%
2020-02-26 0 2.310 2.310 2.330 2.280 2.360 1,725,689 4,022,980 2.3312 1.104 1.104 1.114 1.090 1.128 3,611,002 1.1141 0.43%
2020-02-25 0 2.300 2.300 2.310 2.280 2.330 1,140,891 2,629,884 2.3051 1.099 1.099 1.104 1.090 1.114 2,387,313 1.1016 0.44%
2020-02-24 0 2.290 2.290 2.300 2.290 2.330 1,461,000 3,362,980 2.3018 1.094 1.094 1.099 1.094 1.114 3,057,141 1.1000 -2.55%
2020-02-21 0 2.350 2.350 2.360 2.340 2.360 1,459,604 3,429,939 2.3499 1.123 1.123 1.128 1.118 1.128 3,054,219 1.1230 -0.42%
2020-02-20 0 2.360 2.330 2.360 2.310 2.360 918,000 2,141,710 2.3330 1.128 1.114 1.128 1.104 1.128 1,920,914 1.1149 0.43%
2020-02-19 0 2.350 2.310 2.350 2.310 2.350 625,000 1,454,900 2.3278 1.123 1.104 1.123 1.104 1.123 1,307,812 1.1125 0.86%
2020-02-18 0 2.330 2.330 2.340 2.290 2.340 1,293,000 3,004,290 2.3235 1.114 1.114 1.118 1.094 1.118 2,705,601 1.1104 -0.43%
2020-02-17 0 2.340 2.320 2.340 2.270 2.400 1,110,000 2,592,215 2.3353 1.118 1.109 1.118 1.085 1.147 2,322,674 1.1160 1.74%
2020-02-14 0 2.300 2.300 2.310 2.260 2.360 974,048 2,246,473 2.3063 1.099 1.099 1.104 1.080 1.128 2,038,194 1.1022 0.88%
2020-02-13 0 2.280 2.280 2.300 2.250 2.300 1,370,000 3,127,420 2.2828 1.090 1.090 1.099 1.075 1.099 2,866,723 1.0909 1.33%
2020-02-12 0 2.250 2.250 2.260 2.210 2.290 1,143,714 2,570,401 2.2474 1.075 1.075 1.080 1.056 1.094 2,393,220 1.0740 1.81%
2020-02-11 0 2.210 2.210 2.220 2.100 2.230 872,460 1,910,703 2.1900 1.056 1.056 1.061 1.004 1.066 1,825,621 1.0466 3.76%
2020-02-10 0 2.130 2.140 2.150 2.080 2.150 146,000 308,930 2.1160 1.018 1.023 1.027 0.994 1.027 305,505 1.0112 0.47%
2020-02-07 0 2.120 2.110 2.140 2.100 2.140 60,085 127,763 2.1264 1.013 1.008 1.023 1.004 1.023 125,728 1.0162 -0.93%
2020-02-06 0 2.140 2.110 2.140 2.110 2.150 410,000 874,175 2.1321 1.023 1.008 1.023 1.008 1.027 857,924 1.0189 0.00%
2020-02-05 0 2.140 2.110 2.140 2.110 2.180 262,000 558,730 2.1326 1.023 1.008 1.023 1.008 1.042 548,235 1.0191 0.47%
2020-02-04 0 2.130 2.110 2.150 2.100 2.160 686,047 1,444,187 2.1051 1.018 1.008 1.027 1.004 1.032 1,435,552 1.0060 1.43%
2020-02-03 0 2.100 2.080 2.100 2.070 2.140 622,807 1,311,101 2.1051 1.004 0.994 1.004 0.989 1.023 1,303,223 1.0060 -0.47%
2020-01-31 0 2.110 2.110 2.140 2.100 2.190 670,000 1,430,805 2.1355 1.008 1.008 1.023 1.004 1.047 1,401,974 1.0206 -1.86%
2020-01-30 0 2.150 2.120 2.160 2.120 2.200 586,618 1,262,689 2.1525 1.027 1.013 1.032 1.013 1.051 1,227,497 1.0287 -1.83%
2020-01-29 0 2.190 2.160 2.190 2.130 2.200 592,000 1,278,080 2.1589 1.047 1.032 1.047 1.018 1.051 1,238,759 1.0317 -0.90%
2020-01-24 0 2.210 2.200 2.210 2.120 2.210 155,510 338,206 2.1748 1.056 1.051 1.056 1.013 1.056 325,404 1.0393 0.45%
2020-01-23 0 2.200 2.200 2.210 2.150 2.250 1,585,000 3,479,400 2.1952 1.051 1.051 1.056 1.027 1.075 3,316,610 1.0491 0.00%
2020-01-22 0 2.200 2.200 2.220 2.170 2.230 796,000 1,748,890 2.1971 1.051 1.051 1.061 1.037 1.066 1,665,629 1.0500 0.00%
2020-01-21 0 2.200 2.200 2.210 2.170 2.220 810,200 1,787,830 2.2067 1.051 1.051 1.056 1.037 1.061 1,695,342 1.0546 -0.90%
2020-01-20 0 2.220 2.220 2.240 2.200 2.250 386,432 860,512 2.2268 1.061 1.061 1.070 1.051 1.075 808,608 1.0642 -1.33%
2020-01-17 0 2.250 2.220 2.250 2.180 2.250 645,000 1,425,535 2.2101 1.075 1.061 1.075 1.042 1.075 1,349,662 1.0562 2.27%
2020-01-16 0 2.200 2.170 2.210 2.170 2.220 391,606 861,196 2.1991 1.051 1.037 1.056 1.037 1.061 819,435 1.0510 0.46%
2020-01-15 0 2.190 2.160 2.200 2.150 2.190 914,000 1,991,910 2.1793 1.047 1.032 1.051 1.027 1.047 1,912,544 1.0415 1.39%
2020-01-14 0 2.160 2.160 2.170 2.150 2.200 256,000 557,470 2.1776 1.032 1.032 1.037 1.027 1.051 535,680 1.0407 -1.37%
2020-01-13 0 2.190 2.160 2.190 2.130 2.190 536,374 1,162,038 2.1665 1.047 1.032 1.047 1.018 1.047 1,122,362 1.0354 1.86%
2020-01-10 0 2.150 2.140 2.150 2.120 2.150 493,000 1,052,010 2.1339 1.027 1.023 1.027 1.013 1.027 1,031,602 1.0198 0.00%
2020-01-09 0 2.150 2.140 2.160 2.130 2.150 600,000 1,287,510 2.1459 1.027 1.023 1.032 1.018 1.027 1,255,499 1.0255 0.47%
2020-01-08 0 2.140 2.140 2.160 2.140 2.200 359,766 780,090 2.1683 1.023 1.023 1.032 1.023 1.051 752,810 1.0362 -1.38%
2020-01-07 0 2.170 2.170 2.180 2.130 2.180 279,092 600,381 2.1512 1.037 1.037 1.042 1.018 1.042 584,000 1.0281 1.40%
2020-01-06 0 2.140 2.140 2.150 2.120 2.180 487,430 1,042,020 2.1378 1.023 1.023 1.027 1.013 1.042 1,019,947 1.0216 -0.93%
2020-01-03 0 2.160 2.150 2.180 2.160 2.200 246,000 536,330 2.1802 1.032 1.027 1.042 1.032 1.051 514,755 1.0419 -0.46%
2020-01-02 0 2.170 2.160 2.180 2.160 2.200 401,000 870,500 2.1708 1.037 1.032 1.042 1.032 1.051 839,092 1.0374 0.00%
2019-12-31 0 2.170 2.130 2.170 2.170 2.170 1,000 2,170 2.1700 1.037 1.018 1.037 1.037 1.037 2,092 1.0370 0.00%
2019-12-30 0 2.170 2.130 2.170 2.110 2.180 437,001 936,852 2.1438 1.037 1.018 1.037 1.008 1.042 914,424 1.0245 1.88%
2019-12-27 0 2.130 2.120 2.130 2.110 2.190 922,000 1,967,090 2.1335 1.018 1.013 1.018 1.008 1.047 1,929,284 1.0196 -1.39%
2019-12-24 0 2.160 2.140 2.160 2.130 2.180 353,000 758,960 2.1500 1.032 1.023 1.032 1.018 1.042 738,652 1.0275 -1.82%
2019-12-23 0 2.200 2.180 2.200 2.170 2.210 524,900 1,150,185 2.1912 1.051 1.042 1.051 1.037 1.056 1,098,353 1.0472 0.00%
2019-12-20 0 2.200 2.190 2.200 2.160 2.200 1,018,000 2,222,920 2.1836 1.051 1.047 1.051 1.032 1.051 2,130,164 1.0435 1.38%
2019-12-19 0 2.170 2.160 2.170 2.160 2.170 539,000 1,165,430 2.1622 1.037 1.032 1.037 1.032 1.037 1,127,857 1.0333 0.46%
2019-12-18 0 2.160 2.150 2.160 2.150 2.170 810,088 1,749,934 2.1602 1.032 1.027 1.032 1.027 1.037 1,695,108 1.0323 0.00%
2019-12-17 0 2.160 2.150 2.160 2.130 2.160 1,067,000 2,292,850 2.1489 1.032 1.027 1.032 1.018 1.032 2,232,696 1.0269 0.93%
2019-12-16 0 2.140 2.140 2.150 2.130 2.190 548,000 1,177,400 2.1485 1.023 1.023 1.027 1.018 1.047 1,146,689 1.0268 -0.47%
2019-12-13 0 2.150 2.130 2.150 2.120 2.160 2,049,213 4,389,739 2.1422 1.027 1.018 1.027 1.013 1.032 4,287,975 1.0237 -0.46%
2019-12-12 0 2.160 2.150 2.160 2.130 2.170 960,800 2,070,523 2.1550 1.032 1.027 1.032 1.018 1.037 2,010,473 1.0299 0.47%
2019-12-11 0 2.150 2.140 2.150 2.120 2.170 428,000 920,730 2.1512 1.027 1.023 1.027 1.013 1.037 895,589 1.0281 0.47%
2019-12-10 0 2.140 2.140 2.160 2.080 2.170 1,387,471 2,967,584 2.1388 1.023 1.023 1.032 0.994 1.037 2,903,281 1.0221 0.00%
2019-12-09 0 2.140 2.110 2.140 2.110 2.150 285,032 606,161 2.1266 1.023 1.008 1.023 1.008 1.027 596,429 1.0163 1.42%
2019-12-06 0 2.110 2.110 2.140 2.090 2.140 1,478,000 3,126,970 2.1157 1.008 1.008 1.023 0.999 1.023 3,092,713 1.0111 0.00%
2019-12-05 0 2.110 2.110 2.120 2.080 2.120 874,753 1,836,107 2.0990 1.008 1.008 1.013 0.994 1.013 1,830,419 1.0031 -0.47%
2019-12-04 0 2.120 2.120 2.130 2.080 2.150 943,000 1,988,390 2.1086 1.013 1.013 1.018 0.994 1.027 1,973,226 1.0077 -0.93%
2019-12-03 0 2.140 2.120 2.140 2.120 2.160 534,000 1,139,440 2.1338 1.023 1.013 1.023 1.013 1.032 1,117,394 1.0197 -0.47%
2019-12-02 0 2.150 2.120 2.150 2.100 2.170 900,000 1,925,130 2.1390 1.027 1.013 1.027 1.004 1.037 1,883,249 1.0222 2.38%
2019-11-29 0 2.100 2.070 2.100 2.070 2.120 810,321 1,697,085 2.0943 1.004 0.989 1.004 0.989 1.013 1,695,596 1.0009 -0.47%
2019-11-28 0 2.110 2.090 2.110 2.090 2.130 1,206,000 2,541,080 2.1070 1.008 0.999 1.008 0.999 1.018 2,523,553 1.0069 -1.86%
2019-11-27 0 2.150 2.130 2.150 2.140 2.150 600,000 1,285,470 2.1425 1.027 1.018 1.027 1.023 1.027 1,255,499 1.0239 1.42%
2019-11-26 0 2.120 2.120 2.130 2.120 2.170 3,168,000 6,780,070 2.1402 1.013 1.013 1.018 1.013 1.037 6,629,036 1.0228 0.47%
2019-11-25 0 2.110 2.090 2.110 2.080 2.130 783,000 1,646,500 2.1028 1.008 0.999 1.008 0.994 1.018 1,638,426 1.0049 0.00%
2019-11-22 0 2.110 2.070 2.110 2.070 2.120 291,000 608,080 2.0896 1.008 0.989 1.008 0.989 1.013 608,917 0.9986 1.44%
2019-11-21 0 2.080 2.060 2.080 2.060 2.100 2,834,000 5,892,940 2.0794 0.994 0.984 0.994 0.984 1.004 5,930,141 0.9937 -0.48%
2019-11-20 0 2.090 2.060 2.090 2.060 2.150 4,428,000 9,231,720 2.0849 0.999 0.984 0.999 0.984 1.027 9,265,584 0.9963 0.97%
2019-11-19 0 2.070 2.060 2.080 2.060 2.110 714,988 1,488,599 2.0820 0.989 0.984 0.994 0.984 1.008 1,496,111 0.9950 -2.36%
2019-11-18 0 2.120 2.090 2.120 2.090 2.150 441,000 929,270 2.1072 1.013 0.999 1.013 0.999 1.027 922,792 1.0070 0.95%
2019-11-15 0 2.100 2.040 2.100 2.030 2.100 517,000 1,072,220 2.0739 1.004 0.975 1.004 0.970 1.004 1,081,822 0.9911 1.45%
2019-11-14 0 2.070 2.070 2.080 2.070 2.120 842,550 1,765,221 2.0951 0.989 0.989 0.994 0.989 1.013 1,763,035 1.0012 -1.43%
2019-11-13 0 2.100 2.100 2.110 2.070 2.120 1,737,841 3,649,882 2.1002 1.004 1.004 1.008 0.989 1.013 3,636,430 1.0037 -1.87%
2019-11-12 0 2.140 2.140 2.150 2.100 2.170 1,020,280 2,164,645 2.1216 1.023 1.023 1.027 1.004 1.037 2,134,935 1.0139 0.00%
2019-11-11 0 2.140 2.090 2.140 2.080 2.200 422,000 899,560 2.1317 1.023 0.999 1.023 0.994 1.051 883,034 1.0187 -2.28%
2019-11-08 0 2.190 2.150 2.190 2.160 2.220 1,703,304 3,719,293 2.1836 1.047 1.027 1.047 1.032 1.061 3,564,161 1.0435 -0.45%
2019-11-07 0 2.200 2.200 2.220 2.180 2.240 386,000 849,950 2.2019 1.051 1.051 1.061 1.042 1.070 807,704 1.0523 -1.35%
2019-11-06 0 2.230 2.210 2.250 2.220 2.280 208,000 465,300 2.2370 1.066 1.056 1.075 1.061 1.090 435,240 1.0691 -0.89%
2019-11-05 0 2.250 2.230 2.250 2.200 2.250 815,000 1,817,440 2.2300 1.075 1.066 1.075 1.051 1.075 1,705,386 1.0657 2.27%
2019-11-04 0 2.200 2.190 2.200 2.150 2.230 1,547,069 3,409,246 2.2037 1.051 1.047 1.051 1.027 1.066 3,237,240 1.0531 2.33%
2019-11-01 0 2.150 2.140 2.150 2.120 2.180 1,172,000 2,515,240 2.1461 1.027 1.023 1.027 1.013 1.042 2,452,408 1.0256 -1.83%
2019-10-31 0 2.190 2.150 2.190 2.150 2.190 597,898 1,290,112 2.1577 1.047 1.027 1.047 1.027 1.047 1,251,101 1.0312 0.00%
2019-10-30 0 2.190 2.150 2.190 2.150 2.190 3,039,646 6,601,126 2.1717 1.047 1.027 1.047 1.027 1.047 6,360,455 1.0378 1.86%
2019-10-29 0 2.150 2.130 2.150 2.100 2.150 1,622,000 3,454,020 2.1295 1.027 1.018 1.027 1.004 1.027 3,394,033 1.0177 0.00%
2019-10-28 0 2.150 2.150 2.180 2.150 2.170 547,063 1,181,682 2.1600 1.027 1.027 1.042 1.027 1.037 1,144,729 1.0323 0.00%
2019-10-25 0 2.150 2.150 2.170 2.150 2.190 1,048,000 2,270,910 2.1669 1.027 1.027 1.037 1.027 1.047 2,192,939 1.0356 -1.83%
2019-10-24 0 2.190 2.160 2.190 2.130 2.190 1,580,000 3,419,110 2.1640 1.047 1.032 1.047 1.018 1.047 3,306,148 1.0342 2.34%
2019-10-23 0 2.140 2.110 2.140 2.100 2.150 1,115,006 2,364,392 2.1205 1.023 1.008 1.023 1.004 1.027 2,333,149 1.0134 0.00%
2019-10-22 0 2.140 2.110 2.140 2.060 2.140 962,000 2,027,050 2.1071 1.023 1.008 1.023 0.984 1.023 2,012,984 1.0070 2.39%
2019-10-21 0 2.090 2.070 2.090 2.050 2.120 554,000 1,153,850 2.0828 0.999 0.989 0.999 0.980 1.013 1,159,244 0.9953 1.95%
2019-10-18 0 2.050 2.050 2.060 1.970 2.050 6,498,000 13,215,910 2.0338 0.980 0.980 0.984 0.941 0.980 13,597,056 0.9720 1.49%
2019-10-17 0 2.020 2.020 2.030 2.000 2.050 3,690,984 7,452,083 2.0190 0.965 0.965 0.970 0.956 0.980 7,723,379 0.9649 0.00%
2019-10-16 0 2.020 2.020 2.030 2.020 2.070 2,101,000 4,286,700 2.0403 0.965 0.965 0.970 0.965 0.989 4,396,340 0.9751 -2.88%
2019-10-15 0 2.080 2.060 2.080 2.070 2.140 1,242,000 2,597,650 2.0915 0.994 0.984 0.994 0.989 1.023 2,598,883 0.9995 0.97%
2019-10-14 0 2.060 2.060 2.070 2.060 2.110 1,596,000 3,337,300 2.0910 0.984 0.984 0.989 0.984 1.008 3,339,628 0.9993 -1.90%
2019-10-11 0 2.100 2.090 2.100 2.080 2.110 1,100,130 2,302,005 2.0925 1.004 0.999 1.004 0.994 1.008 2,302,021 1.0000 0.48%
2019-10-10 0 2.090 2.080 2.090 2.080 2.110 2,206,000 4,613,790 2.0915 0.999 0.994 0.999 0.994 1.008 4,616,052 0.9995 -0.48%
2019-10-09 0 2.100 2.100 2.110 2.080 2.130 1,418,700 2,975,018 2.0970 1.004 1.004 1.008 0.994 1.018 2,968,628 1.0022 0.96%
2019-10-08 0 2.080 2.080 2.090 2.050 2.110 709,000 1,474,200 2.0793 0.994 0.994 0.999 0.980 1.008 1,483,582 0.9937 0.97%
2019-10-04 0 2.060 2.050 2.080 2.050 2.110 1,555,954 3,229,418 2.0755 0.984 0.980 0.994 0.980 1.008 3,255,832 0.9919 -1.90%
2019-10-03 0 2.100 2.100 2.110 2.070 2.120 360,000 755,580 2.0988 1.004 1.004 1.008 0.989 1.013 753,300 1.0030 0.48%
2019-10-02 0 2.090 2.070 2.120 2.070 2.180 495,000 1,040,635 2.1023 0.999 0.989 1.013 0.989 1.042 1,035,787 1.0047 -1.88%
2019-09-30 0 2.130 2.100 2.140 2.090 2.140 245,000 515,550 2.1043 1.018 1.004 1.023 0.999 1.023 512,662 1.0056 1.91%
2019-09-27 0 2.090 2.060 2.090 2.060 2.140 618,320 1,296,936 2.0975 0.999 0.984 0.999 0.984 1.023 1,293,834 1.0024 -0.48%
2019-09-26 0 2.100 2.100 2.110 2.070 2.130 1,632,259 3,418,580 2.0944 1.004 1.004 1.008 0.989 1.018 3,415,500 1.0009 0.00%
2019-09-25 0 2.100 2.070 2.100 2.080 2.190 1,583,000 3,383,668 2.1375 1.004 0.989 1.004 0.994 1.047 3,312,425 1.0215 -2.78%
2019-09-24 0 2.160 2.160 2.180 2.090 2.180 1,833,000 3,900,025 2.1277 1.032 1.032 1.042 0.999 1.042 3,835,550 1.0168 4.35%
2019-09-23 0 2.070 2.040 2.070 1.980 2.080 1,966,000 4,022,640 2.0461 0.989 0.975 0.989 0.946 0.994 4,113,852 0.9778 5.61%
2019-09-20 0 1.960 1.950 2.000 1.940 2.020 1,116,280 2,224,046 1.9924 0.937 0.932 0.956 0.927 0.965 2,335,814 0.9522 -2.00%
2019-09-19 0 2.000 1.990 2.010 1.990 2.020 415,000 832,400 2.0058 0.956 0.951 0.961 0.951 0.965 868,387 0.9586 -0.50%
2019-09-18 0 2.010 2.000 2.010 1.980 2.060 4,025,000 8,018,600 1.9922 0.961 0.956 0.961 0.946 0.984 8,422,307 0.9521 0.00%
2019-09-17 0 2.010 2.000 2.020 1.960 2.030 1,776,140 3,520,208 1.9819 0.961 0.956 0.965 0.937 0.970 3,716,571 0.9472 1.01%
2019-09-16 0 1.990 1.990 2.020 1.980 2.070 382,000 769,080 2.0133 0.951 0.951 0.965 0.946 0.989 799,334 0.9622 -1.49%
2019-09-13 0 2.020 2.000 2.040 2.000 2.050 285,000 575,750 2.0202 0.965 0.956 0.975 0.956 0.980 596,362 0.9654 -0.98%
2019-09-12 0 2.040 2.030 2.040 2.030 2.050 321,000 655,990 2.0436 0.975 0.970 0.975 0.970 0.980 671,692 0.9766 1.49%
2019-09-11 0 2.010 2.000 2.020 2.000 2.050 1,869,600 3,791,876 2.0282 0.961 0.956 0.965 0.956 0.980 3,912,135 0.9693 -1.47%
2019-09-10 0 2.040 2.030 2.040 2.020 2.050 793,000 1,616,100 2.0380 0.975 0.970 0.975 0.965 0.980 1,659,351 0.9739 0.00%
2019-09-09 0 2.040 2.030 2.040 2.030 2.060 327,000 668,330 2.0438 0.975 0.970 0.975 0.970 0.984 684,247 0.9767 0.00%
2019-09-06 0 2.040 2.020 2.040 2.020 2.060 657,000 1,339,060 2.0381 0.975 0.965 0.975 0.965 0.984 1,374,772 0.9740 0.00%
2019-09-05 0 2.040 2.020 2.050 2.000 2.070 1,738,000 3,526,330 2.0290 0.975 0.965 0.980 0.956 0.989 3,636,763 0.9696 0.00%
2019-09-04 0 2.040 2.030 2.040 1.970 2.050 3,816,284 7,730,242 2.0256 0.975 0.970 0.975 0.941 0.980 7,985,569 0.9680 2.00%
2019-09-03 0 2.000 1.950 1.990 1.920 2.000 926,000 1,810,620 1.9553 0.956 0.932 0.951 0.918 0.956 1,937,654 0.9344 2.04%
2019-09-02 0 1.960 1.960 1.980 1.940 2.000 401,000 789,560 1.9690 0.937 0.937 0.946 0.927 0.956 839,092 0.9410 -1.51%
2019-08-30 0 1.990 1.970 1.990 1.970 2.020 399,566 795,978 1.9921 0.951 0.941 0.951 0.941 0.965 836,091 0.9520 -0.50%
2019-08-29 0 2.000 2.000 2.010 2.000 2.020 254,000 509,070 2.0042 0.956 0.956 0.961 0.956 0.965 531,495 0.9578 -0.99%
2019-08-28 0 2.020 2.010 2.020 1.990 2.050 450,000 905,540 2.0123 0.965 0.961 0.965 0.951 0.980 941,624 0.9617 -0.49%
2019-08-27 0 2.030 2.030 2.060 1.990 2.120 1,000,340 2,053,541 2.0528 0.970 0.970 0.984 0.951 1.013 2,093,210 0.9810 -0.98%
2019-08-26 0 2.050 2.050 2.080 2.040 2.080 925,257 1,911,039 2.0654 0.980 0.980 0.994 0.975 0.994 1,936,099 0.9871 -2.38%
2019-08-23 0 2.100 2.080 2.100 2.020 2.120 1,646,802 3,423,836 2.0791 1.004 0.994 1.004 0.965 1.013 3,445,931 0.9936 4.48%
2019-08-22 0 2.010 1.990 2.010 1.980 2.030 935,000 1,873,820 2.0041 0.961 0.951 0.961 0.946 0.970 1,956,486 0.9577 -0.99%
2019-08-21 0 2.030 2.000 2.030 2.000 2.040 512,037 1,035,692 2.0227 0.970 0.956 0.970 0.956 0.975 1,071,437 0.9666 -0.98%
2019-08-20 0 2.050 2.020 2.050 2.020 2.090 371,000 760,270 2.0492 0.980 0.965 0.980 0.965 0.999 776,317 0.9793 1.49%
2019-08-19 0 2.020 2.020 2.030 2.020 2.090 2,247,734 4,565,536 2.0312 0.965 0.965 0.970 0.965 0.999 4,703,380 0.9707 -0.98%
2019-08-16 0 2.040 2.030 2.040 2.000 2.050 992,915 2,001,603 2.0159 0.975 0.970 0.975 0.956 0.980 2,077,673 0.9634 -2.39%
2019-08-15 0 2.090 2.030 2.090 1.960 2.090 970,000 1,979,460 2.0407 0.999 0.970 0.999 0.937 0.999 2,029,724 0.9752 3.47%
2019-08-14 0 2.020 2.010 2.020 1.980 2.050 931,000 1,874,730 2.0137 0.965 0.961 0.965 0.946 0.980 1,948,116 0.9623 2.02%
2019-08-13 0 1.980 1.980 1.990 1.960 2.010 297,000 591,010 1.9899 0.946 0.946 0.951 0.937 0.961 621,472 0.9510 -1.98%
2019-08-12 0 2.020 2.020 2.030 1.990 2.140 528,922 1,079,100 2.0402 0.965 0.965 0.970 0.951 1.023 1,106,769 0.9750 -2.88%
2019-08-09 0 2.080 2.030 2.090 2.020 2.090 294,000 602,440 2.0491 0.994 0.970 0.999 0.965 0.999 615,195 0.9793 0.48%
2019-08-08 0 2.070 2.020 2.070 1.990 2.110 547,000 1,109,260 2.0279 0.989 0.965 0.989 0.951 1.008 1,144,597 0.9691 1.47%
2019-08-07 0 2.040 1.920 2.040 1.950 2.050 147,000 292,060 1.9868 0.975 0.918 0.975 0.932 0.980 307,597 0.9495 4.62%
2019-08-06 0 1.950 1.950 1.990 1.900 2.000 617,000 1,210,250 1.9615 0.932 0.932 0.951 0.908 0.956 1,291,072 0.9374 -1.52%
2019-08-05 0 1.980 1.980 2.010 1.980 2.010 475,453 946,078 1.9898 0.946 0.946 0.961 0.946 0.961 994,885 0.9509 -4.35%
2019-08-02 0 2.070 2.070 2.080 2.000 2.090 278,759 575,293 2.0638 0.989 0.989 0.994 0.956 0.999 583,303 0.9863 -0.48%
2019-08-01 0 2.080 2.060 2.080 2.030 2.110 1,138,128 2,342,116 2.0579 0.994 0.984 0.994 0.970 1.008 2,381,531 0.9834 -1.42%
2019-07-31 0 2.110 2.110 2.130 2.090 2.130 50,000 105,830 2.1166 1.008 1.008 1.018 0.999 1.018 104,625 1.0115 -0.47%
2019-07-30 0 2.120 2.120 2.160 2.120 2.200 314,000 679,350 2.1635 1.013 1.013 1.032 1.013 1.051 657,045 1.0339 0.00%
2019-07-29 0 2.120 2.090 2.120 2.080 2.190 167,000 352,840 2.1128 1.013 0.999 1.013 0.994 1.047 349,447 1.0097 0.47%
2019-07-26 0 2.110 2.080 2.110 2.080 2.130 116,406 244,424 2.0998 1.008 0.994 1.008 0.994 1.018 243,579 1.0035 -0.47%
2019-07-25 0 2.120 2.120 2.180 2.120 2.180 593,572 1,264,779 2.1308 1.013 1.013 1.042 1.013 1.042 1,242,049 1.0183 -1.85%
2019-07-24 0 2.160 2.140 2.160 2.140 2.180 326,417 705,478 2.1613 1.032 1.023 1.032 1.023 1.042 683,027 1.0329 1.41%
2019-07-23 0 2.130 2.120 2.130 2.120 2.160 223,219 478,361 2.1430 1.018 1.013 1.018 1.013 1.032 467,085 1.0241 -0.47%
2019-07-22 0 2.140 2.140 2.170 2.140 2.200 291,855 629,936 2.1584 1.023 1.023 1.037 1.023 1.051 610,706 1.0315 -0.93%
2019-07-19 0 2.160 2.150 2.160 2.140 2.190 281,655 605,805 2.1509 1.032 1.027 1.032 1.023 1.047 589,363 1.0279 0.47%
2019-07-18 0 2.150 2.150 2.170 2.150 2.180 543,836 1,177,477 2.1651 1.027 1.027 1.037 1.027 1.042 1,137,976 1.0347 -0.46%
2019-07-17 0 2.160 2.160 2.170 2.140 2.170 683,000 1,473,185 2.1569 1.032 1.032 1.037 1.023 1.037 1,429,177 1.0308 0.47%
2019-07-16 0 2.150 2.080 2.150 2.080 2.150 477,456 1,002,514 2.0997 1.027 0.994 1.027 0.994 1.027 999,076 1.0034 1.42%
2019-07-15 0 2.120 2.070 2.120 2.050 2.160 270,595 561,415 2.0747 1.013 0.989 1.013 0.980 1.032 566,220 0.9915 -0.93%
2019-07-12 0 2.140 2.100 2.140 2.100 2.160 65,000 137,730 2.1189 1.023 1.004 1.023 1.004 1.032 136,012 1.0126 0.94%
2019-07-11 0 2.120 2.120 2.150 2.090 2.140 356,000 754,830 2.1203 1.013 1.013 1.027 0.999 1.023 744,930 1.0133 -1.40%
2019-07-10 0 2.150 2.130 2.150 2.060 2.150 400,000 843,230 2.1081 1.027 1.018 1.027 0.984 1.027 836,999 1.0074 2.38%
2019-07-09 0 2.100 2.080 2.100 2.090 2.220 99,438 209,879 2.1107 1.004 0.994 1.004 0.999 1.061 208,074 1.0087 1.45%
2019-07-08 0 2.070 2.070 2.150 2.030 2.170 754,000 1,589,280 2.1078 0.989 0.989 1.027 0.970 1.037 1,577,744 1.0073 -5.05%
2019-07-05 0 2.180 2.130 2.180 2.150 2.190 70,000 152,310 2.1759 1.042 1.018 1.042 1.027 1.047 146,475 1.0398 -0.46%
2019-07-04 0 2.190 2.130 2.190 2.130 2.230 156,000 336,350 2.1561 1.047 1.018 1.047 1.018 1.066 326,430 1.0304 1.86%
2019-07-03 0 2.150 2.120 2.150 2.120 2.180 668,873 1,438,234 2.1502 1.027 1.013 1.027 1.013 1.042 1,399,616 1.0276 -1.38%
2019-07-02 0 2.180 2.180 2.220 2.180 2.220 305,000 673,280 2.2075 1.042 1.042 1.061 1.042 1.061 638,212 1.0549 -0.91%
2019-06-28 0 2.200 2.190 2.200 2.140 2.200 875,200 1,906,766 2.1787 1.051 1.047 1.051 1.023 1.051 1,831,355 1.0412 0.92%
2019-06-27 0 2.180 2.180 2.190 2.110 2.200 1,398,000 3,052,870 2.1837 1.042 1.042 1.047 1.008 1.051 2,925,313 1.0436 3.81%
2019-06-26 0 2.100 2.100 2.120 2.060 2.170 688,150 1,445,089 2.1000 1.004 1.004 1.013 0.984 1.037 1,439,953 1.0036 0.00%
2019-06-25 0 2.100 2.100 2.120 2.070 2.120 168,000 351,930 2.0948 1.004 1.004 1.013 0.989 1.013 351,540 1.0011 -1.41%
2019-06-24 0 2.130 2.080 2.130 2.080 2.200 313,000 667,240 2.1318 1.018 0.994 1.018 0.994 1.051 654,952 1.0188 -1.39%
2019-06-21 0 2.160 2.150 2.160 2.140 2.170 254,000 547,980 2.1574 1.032 1.027 1.032 1.023 1.037 531,495 1.0310 1.41%
2019-06-20 0 2.130 2.130 2.170 2.120 2.170 609,000 1,304,888 2.1427 1.018 1.018 1.037 1.013 1.037 1,274,332 1.0240 -0.47%
2019-06-19 0 2.140 2.110 2.140 2.090 2.150 267,000 567,220 2.1244 1.023 1.008 1.023 0.999 1.027 558,697 1.0153 1.42%
2019-06-18 0 2.110 2.090 2.120 1.990 2.140 68,000 142,150 2.0904 1.008 0.999 1.013 0.951 1.023 142,290 0.9990 4.46%
2019-06-17 0 2.020 2.020 2.050 2.010 2.100 679,000 1,399,158 2.0606 0.965 0.965 0.980 0.961 1.004 1,420,807 0.9848 -2.88%
2019-06-14 0 2.080 2.070 2.090 2.070 2.150 1,887,000 3,972,995 2.1055 0.994 0.989 0.999 0.989 1.027 3,948,545 1.0062 0.00%
2019-06-13 0 2.080 2.080 2.110 2.050 2.120 135,000 284,920 2.1105 0.994 0.994 1.008 0.980 1.013 282,487 1.0086 -1.89%
2019-06-12 0 2.120 2.120 2.160 2.100 2.150 448,481 948,835 2.1157 1.013 1.013 1.032 1.004 1.027 938,446 1.0111 -1.40%
2019-06-11 0 2.150 2.150 2.160 2.100 2.170 5,178,903 11,154,462 2.1538 1.027 1.027 1.032 1.004 1.037 10,836,848 1.0293 0.94%
2019-06-10 0 2.130 2.130 2.150 2.060 2.160 1,245,000 2,636,875 2.1180 1.018 1.018 1.027 0.984 1.032 2,605,161 1.0122 2.90%
2019-06-06 0 2.070 2.050 2.070 2.020 2.100 332,000 683,540 2.0589 0.989 0.980 0.989 0.965 1.004 694,710 0.9839 0.00%
2019-06-05 0 2.070 2.070 2.080 2.020 2.120 440,200 908,050 2.0628 0.989 0.989 0.994 0.965 1.013 921,118 0.9858 1.97%
2019-06-04 0 2.030 2.030 2.050 2.010 2.140 676,114 1,389,361 2.0549 0.970 0.970 0.980 0.961 1.023 1,414,768 0.9820 -3.79%
2019-06-03 0 2.110 2.050 2.110 2.050 2.150 1,107,000 2,328,763 2.1037 1.008 0.980 1.008 0.980 1.027 2,316,396 1.0053 0.48%
2019-05-31 0 2.100 2.100 2.110 2.000 2.170 582,000 1,212,170 2.0828 1.004 1.004 1.008 0.956 1.037 1,217,834 0.9953 3.96%
2019-05-30 0 2.170 2.170 2.200 2.120 2.260 1,646,000 3,586,090 2.1787 0.965 0.965 0.979 0.943 1.005 3,700,014 0.9692 -3.12%
2019-05-29 0 2.240 2.240 2.250 2.200 2.270 886,113 1,974,347 2.2281 0.996 0.996 1.001 0.979 1.010 1,991,878 0.9912 -0.44%
2019-05-28 0 2.250 2.250 2.270 2.240 2.300 1,570,000 3,550,100 2.2612 1.001 1.001 1.010 0.996 1.023 3,529,175 1.0059 -1.75%
2019-05-27 0 2.290 2.270 2.290 2.210 2.300 686,000 1,549,055 2.2581 1.019 1.010 1.019 0.983 1.023 1,542,047 1.0045 2.23%
2019-05-24 0 2.240 2.230 2.240 2.230 2.300 1,276,000 2,883,800 2.2600 0.996 0.992 0.996 0.992 1.023 2,868,298 1.0054 -1.32%
2019-05-23 0 2.270 2.230 2.270 2.220 2.290 2,078,000 4,684,430 2.2543 1.010 0.992 1.010 0.988 1.019 4,671,099 1.0029 -2.16%
2019-05-22 0 2.320 2.290 2.320 2.250 2.330 1,163,000 2,657,870 2.2854 1.032 1.019 1.032 1.001 1.037 2,614,287 1.0167 0.00%
2019-05-21 0 2.320 2.290 2.320 2.250 2.330 616,000 1,409,780 2.2886 1.032 1.019 1.032 1.001 1.037 1,384,695 1.0181 0.87%
2019-05-20 0 2.300 2.290 2.300 2.250 2.400 924,000 2,122,120 2.2967 1.023 1.019 1.023 1.001 1.068 2,077,043 1.0217 -3.77%
2019-05-17 0 2.390 2.350 2.390 2.330 2.440 224,000 527,330 2.3542 1.063 1.045 1.063 1.037 1.085 503,526 1.0473 0.84%
2019-05-16 0 2.370 2.370 2.400 2.330 2.410 378,721 895,279 2.3640 1.054 1.054 1.068 1.037 1.072 851,320 1.0516 -0.42%
2019-05-15 0 2.380 2.360 2.380 2.350 2.400 208,000 496,380 2.3864 1.059 1.050 1.059 1.045 1.068 467,560 1.0616 0.00%
2019-05-14 0 2.380 2.350 2.380 2.290 2.380 696,000 1,612,130 2.3163 1.059 1.045 1.059 1.019 1.059 1,564,526 1.0304 0.00%
2019-05-10 0 2.380 2.380 2.390 2.310 2.410 420,000 998,650 2.3777 1.059 1.059 1.063 1.028 1.072 944,111 1.0578 1.28%
2019-05-09 0 2.350 2.350 2.360 2.350 2.390 1,051,000 2,472,650 2.3527 1.045 1.045 1.050 1.045 1.063 2,362,524 1.0466 -1.67%
2019-05-08 0 2.390 2.360 2.390 2.360 2.460 366,000 875,090 2.3910 1.063 1.050 1.063 1.050 1.094 822,725 1.0636 -1.65%
2019-05-07 0 2.430 2.410 2.450 2.410 2.450 112,000 272,220 2.4305 1.081 1.072 1.090 1.072 1.090 251,763 1.0813 -0.41%
2019-05-06 0 2.440 2.440 2.480 2.440 2.500 426,000 1,055,420 2.4775 1.085 1.085 1.103 1.085 1.112 957,598 1.1022 -4.31%
2019-05-03 0 2.550 2.530 2.550 2.480 2.580 596,000 1,520,960 2.5519 1.134 1.126 1.134 1.103 1.148 1,339,738 1.1353 1.19%
2019-05-02 0 2.520 2.480 2.520 2.460 2.520 344,500 858,480 2.4920 1.121 1.103 1.121 1.094 1.121 774,395 1.1086 1.20%
2019-04-30 0 2.490 2.470 2.490 2.430 2.500 418,228 1,031,607 2.4666 1.108 1.099 1.108 1.081 1.112 940,127 1.0973 -1.58%
2019-04-29 0 2.530 2.470 2.530 2.480 2.540 326,752 816,797 2.4997 1.126 1.099 1.126 1.103 1.130 734,500 1.1120 2.43%
2019-04-26 0 2.470 2.470 2.500 2.390 2.500 260,000 638,425 2.4555 1.099 1.099 1.112 1.063 1.112 584,449 1.0924 1.65%
2019-04-25 0 2.430 2.430 2.460 2.420 2.550 508,000 1,254,550 2.4696 1.081 1.081 1.094 1.077 1.134 1,141,924 1.0986 -4.71%
2019-04-24 0 2.550 2.520 2.550 2.530 2.550 164,276 417,707 2.5427 1.134 1.121 1.134 1.126 1.134 369,273 1.1312 0.00%
2019-04-23 0 2.550 2.520 2.550 2.470 2.600 1,366,903 3,460,917 2.5319 1.134 1.121 1.134 1.099 1.157 3,072,637 1.1264 0.79%
2019-04-18 0 2.530 2.530 2.550 2.510 2.580 978,000 2,486,070 2.5420 1.126 1.126 1.134 1.117 1.148 2,198,429 1.1308 0.80%
2019-04-17 0 2.510 2.510 2.540 2.470 2.560 780,056 1,962,938 2.5164 1.117 1.117 1.130 1.099 1.139 1,753,474 1.1195 0.80%
2019-04-16 0 2.490 2.460 2.490 2.450 2.500 497,000 1,229,670 2.4742 1.108 1.094 1.108 1.090 1.112 1,117,197 1.1007 0.00%
2019-04-15 0 2.490 2.460 2.490 2.410 2.540 96,000 238,970 2.4893 1.108 1.094 1.108 1.072 1.130 215,797 1.1074 0.00%
2019-04-12 0 2.490 2.440 2.490 2.440 2.500 244,000 601,570 2.4655 1.108 1.085 1.108 1.085 1.112 548,483 1.0968 -1.19%
2019-04-11 0 2.520 2.510 2.550 2.500 2.560 377,000 956,600 2.5374 1.121 1.117 1.134 1.112 1.139 847,452 1.1288 -1.56%
2019-04-10 0 2.560 2.550 2.560 2.520 2.570 322,000 817,380 2.5384 1.139 1.134 1.139 1.121 1.143 723,818 1.1293 0.39%
2019-04-09 0 2.550 2.550 2.570 2.350 2.580 1,194,000 2,984,600 2.4997 1.134 1.134 1.143 1.045 1.148 2,683,971 1.1120 4.94%
2019-04-08 0 2.430 2.430 2.440 2.410 2.460 915,000 2,230,975 2.4382 1.081 1.081 1.085 1.072 1.094 2,056,812 1.0847 -1.22%
2019-04-04 0 2.460 2.450 2.460 2.420 2.490 361,000 884,160 2.4492 1.094 1.090 1.094 1.077 1.108 811,485 1.0896 2.07%
2019-04-03 0 2.410 2.410 2.440 2.410 2.480 1,317,468 3,218,038 2.4426 1.072 1.072 1.085 1.072 1.103 2,961,513 1.0866 -1.23%
2019-04-02 0 2.440 2.440 2.480 2.440 2.540 667,123 1,646,931 2.4687 1.085 1.085 1.103 1.085 1.130 1,499,614 1.0982 -1.21%
2019-04-01 0 2.470 2.460 2.470 2.430 2.530 1,609,000 3,994,960 2.4829 1.099 1.094 1.099 1.081 1.126 3,616,842 1.1045 0.00%
2019-03-29 0 2.470 2.470 2.500 2.360 2.570 2,830,801 7,014,858 2.4780 1.099 1.099 1.112 1.050 1.143 6,363,307 1.1024 1.65%
2019-03-28 0 2.430 2.400 2.430 2.380 2.440 525,000 1,267,880 2.4150 1.081 1.068 1.081 1.059 1.085 1,180,138 1.0743 2.97%
2019-03-27 0 2.360 2.360 2.400 2.330 2.410 3,411,213 8,058,167 2.3623 1.050 1.050 1.068 1.037 1.072 7,668,005 1.0509 -2.07%
2019-03-26 0 2.410 2.410 2.430 2.380 2.480 151,561 367,973 2.4279 1.072 1.072 1.081 1.059 1.103 340,691 1.0801 0.84%
2019-03-25 0 2.390 2.380 2.410 2.310 2.420 783,000 1,860,400 2.3760 1.063 1.059 1.072 1.028 1.077 1,760,092 1.0570 0.00%
2019-03-22 0 2.390 2.350 2.390 2.350 2.400 781,000 1,853,580 2.3733 1.063 1.045 1.063 1.045 1.068 1,755,596 1.0558 1.27%
2019-03-21 0 2.360 2.350 2.380 2.330 2.430 357,000 848,510 2.3768 1.050 1.045 1.059 1.037 1.081 802,494 1.0573 -0.84%
2019-03-20 0 2.380 2.350 2.380 2.330 2.390 599,038 1,420,402 2.3711 1.059 1.045 1.059 1.037 1.063 1,346,567 1.0548 -1.65%
2019-03-19 0 2.420 2.420 2.440 2.360 2.450 540,000 1,305,445 2.4175 1.077 1.077 1.085 1.050 1.090 1,213,856 1.0755 2.54%
2019-03-18 0 2.360 2.350 2.410 2.350 2.430 563,000 1,349,110 2.3963 1.050 1.045 1.072 1.045 1.081 1,265,558 1.0660 0.00%
2019-03-15 0 2.360 2.360 2.430 2.350 2.450 785,468 1,880,531 2.3942 1.050 1.050 1.081 1.045 1.090 1,765,640 1.0651 -3.28%
2019-03-14 0 2.440 2.420 2.440 2.420 2.480 278,112 675,387 2.4285 1.085 1.077 1.085 1.077 1.103 625,163 1.0803 0.41%
2019-03-13 0 2.430 2.420 2.430 2.420 2.450 226,000 551,770 2.4415 1.081 1.077 1.081 1.077 1.090 508,021 1.0861 -1.22%
2019-03-12 0 2.460 2.460 2.470 2.420 2.480 861,000 2,098,950 2.4378 1.094 1.094 1.099 1.077 1.103 1,935,427 1.0845 1.23%
2019-03-11 0 2.430 2.420 2.430 2.420 2.440 286,000 693,150 2.4236 1.081 1.077 1.081 1.077 1.085 642,894 1.0782 0.41%
2019-03-08 0 2.420 2.420 2.470 2.380 2.470 1,221,000 2,977,285 2.4384 1.077 1.077 1.099 1.059 1.099 2,744,664 1.0848 -0.82%
2019-03-07 0 2.440 2.440 2.470 2.420 2.480 394,152 962,478 2.4419 1.085 1.085 1.099 1.077 1.103 886,007 1.0863 0.00%
2019-03-06 0 2.440 2.440 2.460 2.370 2.470 1,855,785 4,518,952 2.4351 1.085 1.085 1.094 1.054 1.099 4,171,586 1.0833 1.67%
2019-03-05 0 2.400 2.380 2.400 2.310 2.400 1,072,000 2,546,120 2.3751 1.068 1.059 1.068 1.028 1.068 2,409,730 1.0566 0.84%
2019-03-04 0 2.380 2.360 2.380 2.300 2.400 1,056,000 2,495,774 2.3634 1.059 1.050 1.059 1.023 1.068 2,373,764 1.0514 1.71%
2019-03-01 0 2.340 2.330 2.340 2.320 2.350 1,509,000 3,512,645 2.3278 1.041 1.037 1.041 1.032 1.045 3,392,054 1.0356 0.43%
2019-02-28 0 2.330 2.320 2.330 2.300 2.350 218,000 505,700 2.3197 1.037 1.032 1.037 1.023 1.045 490,038 1.0320 1.30%
2019-02-27 0 2.300 2.290 2.300 2.290 2.350 119,500 275,610 2.3064 1.023 1.019 1.023 1.019 1.045 268,622 1.0260 -0.43%
2019-02-26 0 2.310 2.310 2.330 2.270 2.370 735,620 1,703,795 2.3161 1.028 1.028 1.037 1.010 1.054 1,653,587 1.0304 0.43%
2019-02-25 0 2.300 2.300 2.340 2.280 2.380 952,000 2,203,890 2.3150 1.023 1.023 1.041 1.014 1.059 2,139,984 1.0299 0.44%
2019-02-22 0 2.290 2.290 2.300 2.250 2.360 970,786 2,233,362 2.3006 1.019 1.019 1.023 1.001 1.050 2,182,213 1.0234 0.44%
2019-02-21 0 2.280 2.270 2.280 2.260 2.290 296,000 673,620 2.2757 1.014 1.010 1.014 1.005 1.019 665,373 1.0124 0.88%
2019-02-20 0 2.260 2.260 2.270 2.240 2.300 370,000 841,060 2.2731 1.005 1.005 1.010 0.996 1.023 831,716 1.0112 0.00%
2019-02-19 0 2.260 2.250 2.280 2.240 2.300 485,000 1,097,360 2.2626 1.005 1.001 1.014 0.996 1.023 1,090,223 1.0065 -1.31%
2019-02-18 0 2.290 2.290 2.300 2.250 2.310 554,000 1,264,690 2.2828 1.019 1.019 1.023 1.001 1.028 1,245,327 1.0155 0.00%
2019-02-15 0 2.290 2.290 2.300 2.260 2.340 1,001,500 2,289,200 2.2858 1.019 1.019 1.023 1.005 1.041 2,251,254 1.0169 0.00%
2019-02-14 0 2.290 2.280 2.330 2.280 2.360 1,050,932 2,445,779 2.3272 1.019 1.014 1.037 1.014 1.050 2,362,371 1.0353 -2.55%
2019-02-13 0 2.350 2.330 2.350 2.280 2.350 550,000 1,281,150 2.3294 1.045 1.037 1.045 1.014 1.045 1,236,335 1.0362 1.29%
2019-02-12 0 2.320 2.320 2.340 2.260 2.350 605,240 1,406,614 2.3241 1.032 1.032 1.041 1.005 1.045 1,360,508 1.0339 1.31%
2019-02-11 0 2.290 2.290 2.310 2.220 2.310 695,000 1,588,270 2.2853 1.019 1.019 1.028 0.988 1.028 1,562,278 1.0166 1.78%
2019-02-08 0 2.250 2.250 2.270 2.230 2.280 426,000 958,980 2.2511 1.001 1.001 1.010 0.992 1.014 957,598 1.0014 -1.32%
2019-02-04 0 2.280 2.260 2.280 2.230 2.290 294,000 662,670 2.2540 1.014 1.005 1.014 0.992 1.019 660,877 1.0027 0.00%
2019-02-01 0 2.280 2.260 2.280 2.230 2.300 396,000 899,200 2.2707 1.014 1.005 1.014 0.992 1.023 890,161 1.0102 0.00%
2019-01-31 0 2.280 2.280 2.320 2.270 2.330 1,226,000 2,821,720 2.3016 1.014 1.014 1.032 1.010 1.037 2,755,904 1.0239 -0.44%
2019-01-30 0 2.290 2.290 2.310 2.260 2.310 63,000 144,130 2.2878 1.019 1.019 1.028 1.005 1.028 141,617 1.0177 0.00%
2019-01-29 0 2.290 2.250 2.290 2.260 2.350 362,000 824,270 2.2770 1.019 1.001 1.019 1.005 1.045 813,733 1.0129 0.00%
2019-01-28 0 2.290 2.290 2.310 2.280 2.350 583,000 1,344,630 2.3064 1.019 1.019 1.028 1.014 1.045 1,310,515 1.0260 -0.87%
2019-01-25 0 2.310 2.310 2.330 2.260 2.350 662,000 1,530,130 2.3114 1.028 1.028 1.037 1.005 1.045 1,488,098 1.0282 1.32%
2019-01-24 0 2.280 2.280 2.290 2.280 2.330 717,000 1,649,180 2.3001 1.014 1.014 1.019 1.014 1.037 1,611,732 1.0232 1.33%
2019-01-23 0 2.250 2.250 2.260 2.220 2.340 554,000 1,261,940 2.2779 1.001 1.001 1.005 0.988 1.041 1,245,327 1.0133 -2.17%
2019-01-22 0 2.300 2.270 2.300 2.250 2.300 304,000 696,830 2.2922 1.023 1.010 1.023 1.001 1.023 683,356 1.0197 0.88%
2019-01-21 0 2.280 2.280 2.300 2.220 2.320 652,519 1,487,297 2.2793 1.014 1.014 1.023 0.988 1.032 1,466,786 1.0140 0.88%
2019-01-18 0 2.260 2.250 2.270 2.240 2.350 1,130,000 2,587,680 2.2900 1.005 1.001 1.010 0.996 1.045 2,540,107 1.0187 0.89%
2019-01-17 0 2.240 2.210 2.240 2.210 2.280 1,540,000 3,457,590 2.2452 0.996 0.983 0.996 0.983 1.014 3,461,739 0.9988 0.90%
2019-01-16 0 2.220 2.220 2.250 2.180 2.270 447,000 998,110 2.2329 0.988 0.988 1.001 0.970 1.010 1,004,803 0.9933 -0.45%
2019-01-15 0 2.230 2.200 2.230 2.190 2.250 424,000 942,551 2.2230 0.992 0.979 0.992 0.974 1.001 953,102 0.9889 1.36%
2019-01-14 0 2.200 2.180 2.200 2.160 2.270 426,000 941,300 2.2096 0.979 0.970 0.979 0.961 1.010 957,598 0.9830 -0.45%
2019-01-11 0 2.210 2.200 2.210 2.210 2.300 301,000 673,940 2.2390 0.983 0.979 0.983 0.983 1.023 676,613 0.9961 -0.45%
2019-01-10 0 2.220 2.220 2.230 2.220 2.290 397,000 890,170 2.2422 0.988 0.988 0.992 0.988 1.019 892,409 0.9975 -3.06%
2019-01-09 0 2.290 2.260 2.300 2.220 2.340 1,814,000 4,150,660 2.2881 1.019 1.005 1.023 0.988 1.041 4,077,658 1.0179 2.69%
2019-01-08 0 2.230 2.220 2.230 2.150 2.280 348,000 775,190 2.2276 0.992 0.988 0.992 0.956 1.014 782,263 0.9910 -2.19%
2019-01-07 0 2.280 2.240 2.280 2.230 2.300 641,000 1,442,330 2.2501 1.014 0.996 1.014 0.992 1.023 1,440,893 1.0010 1.79%
2019-01-04 0 2.240 2.240 2.260 2.200 2.290 325,651 732,051 2.2480 0.996 0.996 1.005 0.979 1.019 732,025 1.0000 -0.44%
2019-01-03 0 2.250 2.240 2.250 2.230 2.350 427,000 971,890 2.2761 1.001 0.996 1.001 0.992 1.045 959,846 1.0125 -1.32%
2019-01-02 0 2.280 2.280 2.300 2.280 2.320 139,000 319,800 2.3007 1.014 1.014 1.023 1.014 1.032 312,456 1.0235 -4.20%
2018-12-31 0 2.380 2.350 2.380 2.350 2.450 302,000 722,170 2.3913 1.059 1.045 1.059 1.045 1.090 678,860 1.0638 -1.24%
2018-12-28 0 2.410 2.410 2.420 2.370 2.450 1,294,971 3,115,950 2.4062 1.072 1.072 1.077 1.054 1.090 2,910,942 1.0704 2.99%
2018-12-27 0 2.340 2.310 2.340 2.260 2.370 652,449 1,521,052 2.3313 1.041 1.028 1.041 1.005 1.054 1,466,629 1.0371 0.86%
2018-12-24 0 2.320 2.280 2.320 2.230 2.360 1,315,000 3,012,270 2.2907 1.032 1.014 1.032 0.992 1.050 2,955,965 1.0190 2.65%
2018-12-21 0 2.260 2.250 2.260 2.220 2.270 469,000 1,059,240 2.2585 1.005 1.001 1.005 0.988 1.010 1,054,257 1.0047 0.44%
2018-12-20 0 2.250 2.240 2.250 2.190 2.250 650,000 1,444,090 2.2217 1.001 0.996 1.001 0.974 1.001 1,461,123 0.9883 0.00%
2018-12-19 0 2.250 2.210 2.260 2.090 2.300 2,097,038 4,635,521 2.2105 1.001 0.983 1.005 0.930 1.023 4,713,894 0.9834 -1.75%
2018-12-18 0 2.290 2.280 2.290 2.210 2.300 1,719,000 3,882,281 2.2585 1.019 1.014 1.019 0.983 1.023 3,864,110 1.0047 0.44%
2018-12-17 0 2.280 2.250 2.280 2.250 2.290 141,000 319,740 2.2677 1.014 1.001 1.014 1.001 1.019 316,951 1.0088 0.44%
2018-12-14 0 2.270 2.270 2.300 2.250 2.330 255,861 580,360 2.2683 1.010 1.010 1.023 1.001 1.037 575,145 1.0091 0.00%
2018-12-13 0 2.270 2.270 2.310 2.260 2.320 997,000 2,289,040 2.2959 1.010 1.010 1.028 1.005 1.032 2,241,139 1.0214 0.89%
2018-12-12 0 2.250 2.240 2.250 2.240 2.340 575,000 1,297,250 2.2561 1.001 0.996 1.001 0.996 1.041 1,292,532 1.0036 -0.44%
2018-12-11 0 2.260 2.250 2.260 2.210 2.330 1,589,561 3,589,527 2.2582 1.005 1.001 1.005 0.983 1.037 3,573,146 1.0046 -1.74%
2018-12-10 0 2.300 2.280 2.300 2.250 2.320 689,011 1,571,894 2.2814 1.023 1.014 1.023 1.001 1.032 1,548,816 1.0149 0.44%
2018-12-07 0 2.290 2.260 2.290 2.260 2.350 1,144,458 2,615,392 2.2853 1.019 1.005 1.019 1.005 1.045 2,572,607 1.0166 -2.55%
2018-12-06 0 2.350 2.340 2.350 2.290 2.380 394,000 923,470 2.3438 1.045 1.041 1.045 1.019 1.059 885,666 1.0427 -1.26%
2018-12-05 0 2.380 2.370 2.380 2.360 2.410 166,000 396,370 2.3878 1.059 1.054 1.059 1.050 1.072 373,148 1.0622 -1.65%
2018-12-04 0 2.420 2.410 2.420 2.370 2.500 675,844 1,646,118 2.4356 1.077 1.072 1.077 1.054 1.112 1,519,218 1.0835 -3.20%
2018-12-03 0 2.500 2.470 2.500 2.310 2.500 16,314,000 37,830,870 2.3189 1.112 1.099 1.112 1.028 1.112 36,671,950 1.0316 7.76%
2018-11-30 0 2.320 2.320 2.330 2.180 2.330 4,139,000 9,464,775 2.2867 1.032 1.032 1.037 0.970 1.037 9,303,984 1.0173 5.94%
2018-11-29 0 2.190 2.180 2.190 2.170 2.210 772,000 1,692,510 2.1924 0.974 0.970 0.974 0.965 0.983 1,735,365 0.9753 -0.45%
2018-11-28 0 2.200 2.190 2.200 2.110 2.230 2,194,000 4,792,849 2.1845 0.979 0.974 0.979 0.939 0.992 4,931,854 0.9718 0.00%
2018-11-27 0 2.200 2.180 2.200 2.050 2.220 1,640,000 3,580,670 2.1833 0.979 0.970 0.979 0.912 0.988 3,686,527 0.9713 0.46%
2018-11-26 0 2.190 2.100 2.190 2.100 2.200 150,000 322,480 2.1499 0.974 0.934 0.974 0.934 0.979 337,182 0.9564 4.29%
2018-11-23 0 2.100 2.090 2.100 2.050 2.110 725,000 1,513,180 2.0871 0.934 0.930 0.934 0.912 0.939 1,629,715 0.9285 0.48%
2018-11-22 0 2.090 2.090 2.100 2.080 2.160 594,000 1,249,980 2.1043 0.930 0.930 0.934 0.925 0.961 1,335,242 0.9361 -2.34%
2018-11-21 0 2.140 2.130 2.140 2.040 2.180 1,325,000 2,813,620 2.1235 0.952 0.948 0.952 0.908 0.970 2,978,444 0.9447 -0.93%
2018-11-20 0 2.160 2.160 2.190 2.160 2.240 172,000 374,310 2.1762 0.961 0.961 0.974 0.961 0.996 386,636 0.9681 -1.82%
2018-11-19 0 2.200 2.190 2.200 2.160 2.240 986,000 2,184,170 2.2152 0.979 0.974 0.979 0.961 0.996 2,216,412 0.9855 0.46%
2018-11-16 0 2.190 2.160 2.190 2.120 2.220 856,000 1,832,190 2.1404 0.974 0.961 0.974 0.943 0.988 1,924,187 0.9522 0.92%
2018-11-15 0 2.170 2.150 2.170 2.150 2.200 254,000 549,120 2.1619 0.965 0.956 0.965 0.956 0.979 570,962 0.9617 0.00%
2018-11-14 0 2.170 2.170 2.190 2.150 2.220 867,000 1,893,285 2.1837 0.965 0.965 0.974 0.956 0.988 1,948,914 0.9715 -2.25%
2018-11-13 0 2.220 2.220 2.230 2.140 2.240 1,919,000 4,219,270 2.1987 0.988 0.988 0.992 0.952 0.996 4,313,686 0.9781 -1.33%
2018-11-12 0 2.250 2.230 2.250 2.200 2.250 442,000 983,040 2.2241 1.001 0.992 1.001 0.979 1.001 993,564 0.9894 0.90%
2018-11-09 0 2.230 2.230 2.240 2.200 2.250 368,000 815,582 2.2163 0.992 0.992 0.996 0.979 1.001 827,221 0.9859 -0.45%
2018-11-08 0 2.240 2.240 2.250 2.230 2.270 846,123 1,907,288 2.2541 0.996 0.996 1.001 0.992 1.010 1,901,985 1.0028 -0.44%
2018-11-07 0 2.250 2.240 2.250 2.200 2.280 1,643,000 3,687,672 2.2445 1.001 0.996 1.001 0.979 1.014 3,693,270 0.9985 1.35%
2018-11-06 0 2.220 2.200 2.220 2.180 2.240 1,001,000 2,207,300 2.2051 0.988 0.979 0.988 0.970 0.996 2,250,130 0.9810 0.45%
2018-11-05 0 2.210 2.200 2.210 2.150 2.220 540,000 1,181,160 2.1873 0.983 0.979 0.983 0.956 0.988 1,213,856 0.9731 1.38%
2018-11-02 0 2.180 2.180 2.190 2.150 2.220 2,567,000 5,614,770 2.1873 0.970 0.970 0.974 0.956 0.988 5,770,314 0.9730 1.40%
2018-11-01 0 2.150 2.120 2.150 2.100 2.170 1,082,879 2,308,306 2.1316 0.956 0.943 0.956 0.934 0.965 2,434,184 0.9483 1.90%
2018-10-31 0 2.110 2.090 2.110 2.060 2.150 2,201,000 4,638,440 2.1074 0.939 0.930 0.939 0.916 0.956 4,947,589 0.9375 3.94%
2018-10-30 0 2.030 2.020 2.030 1.980 2.080 2,736,000 5,594,390 2.0447 0.903 0.899 0.903 0.881 0.925 6,150,206 0.9096 2.53%
2018-10-29 0 1.980 1.980 2.020 1.950 1.950 7,000 13,650 1.9500 0.881 0.881 0.899 0.867 0.867 15,735 0.8675 -2.46%
2018-10-26 0 2.030 2.030 2.040 2.000 2.040 900,399 1,822,710 2.0243 0.903 0.903 0.908 0.890 0.908 2,023,991 0.9006 1.50%
2018-10-25 0 2.000 2.000 2.020 2.000 2.070 831,000 1,672,960 2.0132 0.890 0.890 0.899 0.890 0.921 1,867,990 0.8956 -0.99%
2018-10-24 0 2.020 2.020 2.040 2.010 2.070 2,257,000 4,613,170 2.0439 0.899 0.899 0.908 0.894 0.921 5,073,470 0.9093 0.50%
2018-10-23 0 2.010 2.010 2.030 2.000 2.100 1,044,230 2,114,813 2.0252 0.894 0.894 0.903 0.890 0.934 2,347,306 0.9010 -0.99%
2018-10-22 0 2.030 2.000 2.030 2.000 2.050 1,607,000 3,244,660 2.0191 0.903 0.890 0.903 0.890 0.912 3,612,347 0.8982 1.00%
2018-10-19 0 2.010 1.990 2.010 1.990 2.010 508,000 1,017,640 2.0032 0.894 0.885 0.894 0.885 0.894 1,141,924 0.8912 3.08%
2018-10-18 0 1.950 1.950 1.980 1.950 2.060 1,986,000 3,967,230 1.9976 0.867 0.867 0.881 0.867 0.916 4,464,294 0.8887 -2.50%
2018-10-16 0 2.000 2.000 2.040 1.980 2.110 2,833,000 5,749,275 2.0294 0.890 0.890 0.908 0.881 0.939 6,368,250 0.9028 -2.91%
2018-10-15 0 2.060 2.060 2.080 2.060 2.200 722,000 1,519,430 2.1045 0.916 0.916 0.925 0.916 0.979 1,622,971 0.9362 -7.21%
2018-10-12 0 2.220 2.200 2.220 2.100 2.230 4,677,806 10,167,947 2.1737 0.988 0.979 0.988 0.934 0.992 10,515,157 0.9670 0.00%
2018-10-11 0 2.220 2.200 2.220 2.160 2.240 4,814,000 10,623,770 2.2068 0.988 0.979 0.988 0.961 0.996 10,821,305 0.9817 0.91%
2018-10-10 0 2.200 2.200 2.240 2.180 2.260 5,595,006 12,344,323 2.2063 0.979 0.979 0.996 0.970 1.005 12,576,914 0.9815 0.00%
2018-10-09 0 2.200 2.200 2.220 2.160 2.240 1,297,978 2,849,972 2.1957 0.979 0.979 0.988 0.961 0.996 2,917,702 0.9768 0.92%
2018-10-08 0 2.180 2.170 2.180 2.170 2.220 728,465 1,602,743 2.2002 0.970 0.965 0.970 0.965 0.988 1,637,504 0.9788 -1.80%
2018-10-05 0 2.220 2.220 2.230 2.210 2.290 631,000 1,409,550 2.2338 0.988 0.988 0.992 0.983 1.019 1,418,414 0.9938 -3.06%
2018-10-04 0 2.290 2.270 2.290 2.230 2.300 2,553,027 5,826,333 2.2821 1.019 1.010 1.019 0.992 1.023 5,738,904 1.0152 2.23%
2018-10-03 0 2.240 2.220 2.240 2.230 2.260 109,000 245,290 2.2504 0.996 0.988 0.996 0.992 1.005 245,019 1.0011 1.82%
2018-10-02 0 2.200 2.200 2.220 2.200 2.270 980,658 2,194,407 2.2377 0.979 0.979 0.988 0.979 1.010 2,204,404 0.9955 -3.08%
2018-09-28 0 2.270 2.270 2.280 2.210 2.300 2,099,000 4,767,710 2.2714 1.010 1.010 1.014 0.983 1.023 4,718,305 1.0105 2.71%
2018-09-27 0 2.210 2.210 2.230 2.160 2.240 1,738,000 3,833,880 2.2059 0.983 0.983 0.992 0.961 0.996 3,906,819 0.9813 -2.21%
2018-09-26 0 2.260 2.260 2.270 2.240 2.270 765,000 1,727,630 2.2583 1.005 1.005 1.010 0.996 1.010 1,719,630 1.0047 0.00%
2018-09-24 0 2.260 2.240 2.260 2.230 2.280 905,405 2,049,576 2.2637 1.005 0.996 1.005 0.992 1.014 2,035,244 1.0070 -0.44%
2018-09-21 0 2.270 2.270 2.280 2.210 2.290 2,884,000 6,479,290 2.2466 1.010 1.010 1.014 0.983 1.019 6,482,892 0.9994 2.71%
2018-09-20 0 2.210 2.210 2.230 2.200 2.240 383,111 851,157 2.2217 0.983 0.983 0.992 0.979 0.996 861,188 0.9884 -0.90%
2018-09-19 0 2.230 2.220 2.230 2.200 2.240 617,646 1,375,491 2.2270 0.992 0.988 0.992 0.979 0.996 1,388,395 0.9907 0.00%
2018-09-18 0 2.230 2.220 2.240 2.200 2.240 229,000 510,030 2.2272 0.992 0.988 0.996 0.979 0.996 514,765 0.9908 0.45%
2018-09-17 0 2.220 2.200 2.220 2.190 2.240 250,000 551,120 2.2045 0.988 0.979 0.988 0.974 0.996 561,971 0.9807 0.45%
2018-09-14 0 2.210 2.210 2.220 2.170 2.230 310,000 682,690 2.2022 0.983 0.983 0.988 0.965 0.992 696,843 0.9797 0.45%
2018-09-13 0 2.200 2.200 2.210 2.090 2.230 7,273,468 16,026,040 2.2034 0.979 0.979 0.983 0.930 0.992 16,349,899 0.9802 1.38%
2018-09-12 0 2.170 2.170 2.190 2.160 2.220 2,114,886 4,639,752 2.1939 0.965 0.965 0.974 0.961 0.988 4,754,015 0.9760 1.40%
2018-09-11 0 2.140 2.140 2.150 2.130 2.240 1,245,000 2,699,525 2.1683 0.952 0.952 0.956 0.948 0.996 2,798,613 0.9646 -3.17%
2018-09-10 0 2.210 2.210 2.220 2.200 2.300 1,417,752 3,183,824 2.2457 0.983 0.983 0.988 0.979 1.023 3,186,940 0.9990 -3.91%
2018-09-07 0 2.300 2.300 2.320 2.190 2.330 1,975,303 4,524,336 2.2905 1.023 1.023 1.032 0.974 1.037 4,440,248 1.0189 0.44%
2018-09-06 0 2.290 2.290 2.300 2.250 2.290 461,000 1,049,745 2.2771 1.019 1.019 1.023 1.001 1.019 1,036,274 1.0130 0.00%
2018-09-05 0 2.290 2.280 2.290 2.200 2.310 2,110,312 4,784,646 2.2673 1.019 1.014 1.019 0.979 1.028 4,743,733 1.0086 1.78%
2018-09-04 0 2.250 2.250 2.280 2.240 2.300 524,000 1,191,056 2.2730 1.001 1.001 1.014 0.996 1.023 1,177,890 1.0112 -1.32%
2018-09-03 0 2.280 2.280 2.290 2.220 2.310 1,810,000 4,106,890 2.2690 1.014 1.014 1.019 0.988 1.028 4,068,667 1.0094 0.00%
2018-08-31 0 2.280 2.280 2.290 2.080 2.290 4,067,471 9,006,562 2.2143 1.014 1.014 1.019 0.925 1.019 9,143,196 0.9851 4.59%
2018-08-30 0 2.180 2.170 2.180 2.130 2.220 2,632,000 5,736,605 2.1796 0.970 0.965 0.970 0.948 0.988 5,916,426 0.9696 2.83%
2018-08-29 0 2.120 2.120 2.130 2.090 2.130 2,694,000 5,684,592 2.1101 0.943 0.943 0.948 0.930 0.948 6,055,795 0.9387 0.47%
2018-08-28 0 2.110 2.110 2.120 2.090 2.150 1,867,439 3,965,269 2.1234 0.939 0.939 0.943 0.930 0.956 4,197,783 0.9446 -0.94%
2018-08-27 0 2.130 2.130 2.140 2.090 2.140 2,076,606 4,407,591 2.1225 0.948 0.948 0.952 0.930 0.952 4,667,966 0.9442 0.00%
2018-08-24 0 2.130 2.110 2.130 2.110 2.200 1,626,911 3,464,296 2.1294 0.948 0.939 0.948 0.939 0.979 3,657,104 0.9473 -2.74%
2018-08-23 0 2.190 2.160 2.190 2.100 2.220 2,702,000 5,797,390 2.1456 0.974 0.961 0.974 0.934 0.988 6,073,778 0.9545 -0.45%
2018-08-22 0 2.200 2.190 2.200 2.150 2.250 3,574,000 7,874,960 2.2034 0.979 0.974 0.979 0.956 1.001 8,033,931 0.9802 -0.45%
2018-08-21 0 2.210 2.210 2.230 2.080 2.260 5,053,000 11,089,290 2.1946 0.983 0.983 0.992 0.925 1.005 11,358,549 0.9763 2.79%
2018-08-20 0 2.150 2.150 2.160 2.140 2.320 6,678,126 14,639,467 2.1922 0.956 0.956 0.961 0.952 1.032 15,011,641 0.9752 -10.42%
2018-08-17 0 2.400 2.400 2.420 2.380 2.470 650,392 1,573,232 2.4189 1.068 1.068 1.077 1.059 1.099 1,462,005 1.0761 -0.83%
2018-08-16 0 2.420 2.420 2.440 2.410 2.520 2,421,812 5,926,082 2.4470 1.077 1.077 1.085 1.072 1.121 5,443,948 1.0886 -3.20%
2018-08-15 0 2.500 2.490 2.500 2.410 2.590 3,080,500 7,754,170 2.5172 1.112 1.108 1.112 1.072 1.152 6,924,601 1.1198 -3.10%
2018-08-14 0 2.580 2.570 2.580 2.530 2.630 1,087,000 2,806,520 2.5819 1.148 1.143 1.148 1.126 1.170 2,443,448 1.1486 -1.53%
2018-08-13 0 2.620 2.590 2.630 2.550 2.630 911,000 2,373,710 2.6056 1.166 1.152 1.170 1.134 1.170 2,047,821 1.1591 -1.13%
2018-08-10 0 2.650 2.650 2.660 2.560 2.680 3,422,468 9,056,216 2.6461 1.179 1.179 1.183 1.139 1.192 7,693,305 1.1772 3.11%
2018-08-09 0 2.570 2.560 2.570 2.540 2.580 854,000 2,190,000 2.5644 1.143 1.139 1.143 1.130 1.148 1,919,691 1.1408 0.39%
2018-08-08 0 2.560 2.530 2.560 2.500 2.580 1,221,000 3,097,070 2.5365 1.139 1.126 1.139 1.112 1.148 2,744,664 1.1284 2.40%
2018-08-07 0 2.500 2.490 2.500 2.500 2.540 539,000 1,358,960 2.5213 1.112 1.108 1.112 1.112 1.130 1,211,609 1.1216 -1.19%
2018-08-06 0 2.530 2.530 2.540 2.420 2.540 1,834,000 4,580,920 2.4978 1.126 1.126 1.130 1.077 1.130 4,122,616 1.1112 1.20%
2018-08-03 0 2.500 2.500 2.520 2.430 2.540 1,662,822 4,128,489 2.4828 1.112 1.112 1.121 1.081 1.130 3,737,828 1.1045 2.88%
2018-08-02 0 2.430 2.430 2.440 2.420 2.560 2,105,337 5,202,045 2.4709 1.081 1.081 1.085 1.077 1.139 4,732,550 1.0992 -3.57%
2018-08-01 0 2.520 2.520 2.530 2.500 2.560 761,000 1,914,970 2.5164 1.121 1.121 1.126 1.112 1.139 1,710,638 1.1194 1.20%
2018-07-31 0 2.490 2.490 2.520 2.470 2.580 1,984,000 4,977,630 2.5089 1.108 1.108 1.121 1.099 1.148 4,459,798 1.1161 -3.11%
2018-07-30 0 2.570 2.560 2.570 2.520 2.570 616,507 1,574,337 2.5536 1.143 1.139 1.143 1.121 1.143 1,385,835 1.1360 0.78%
2018-07-27 0 2.550 2.540 2.550 2.450 2.580 1,204,224 3,043,312 2.5272 1.134 1.130 1.134 1.090 1.148 2,706,954 1.1243 2.41%
2018-07-26 0 2.490 2.470 2.490 2.400 2.500 2,358,000 5,825,539 2.4705 1.108 1.099 1.108 1.068 1.112 5,300,506 1.0991 3.32%
2018-07-25 0 2.410 2.400 2.410 2.370 2.440 1,002,204 2,414,842 2.4095 1.072 1.068 1.072 1.054 1.085 2,252,837 1.0719 0.00%
2018-07-24 0 2.410 2.410 2.420 2.350 2.440 1,793,217 4,330,437 2.4149 1.072 1.072 1.077 1.045 1.085 4,030,941 1.0743 0.84%
2018-07-23 0 2.390 2.390 2.400 2.270 2.420 9,448,012 21,969,806 2.3253 1.063 1.063 1.068 1.010 1.077 21,238,018 1.0345 3.91%
2018-07-20 0 2.300 2.290 2.300 2.260 2.320 2,824,000 6,419,730 2.2733 1.023 1.019 1.023 1.005 1.032 6,348,019 1.0113 0.44%
2018-07-19 0 2.290 2.280 2.290 2.240 2.300 22,488,484 50,833,298 2.2604 1.019 1.014 1.019 0.996 1.023 50,551,463 1.0056 0.44%
2018-07-18 0 2.280 2.270 2.280 2.250 2.300 1,997,000 4,540,332 2.2736 1.014 1.010 1.014 1.001 1.023 4,489,021 1.0114 0.88%
2018-07-17 0 2.260 2.250 2.260 2.200 2.270 4,477,000 10,026,830 2.2396 1.005 1.001 1.005 0.979 1.010 10,063,769 0.9963 0.89%
2018-07-16 0 2.240 2.240 2.250 2.230 2.280 767,696 1,729,626 2.2530 0.996 0.996 1.001 0.992 1.014 1,725,690 1.0023 -1.75%
2018-07-13 0 2.280 2.280 2.290 2.280 2.360 3,691,000 8,604,782 2.3313 1.014 1.014 1.019 1.014 1.050 8,296,933 1.0371 -2.98%
2018-07-12 0 2.350 2.340 2.350 2.310 2.360 2,863,000 6,699,950 2.3402 1.045 1.041 1.045 1.028 1.050 6,435,687 1.0411 1.29%
2018-07-11 0 2.320 2.320 2.340 2.310 2.360 1,565,000 3,662,370 2.3402 1.032 1.032 1.041 1.028 1.050 3,517,936 1.0411 -0.85%
2018-07-10 0 2.340 2.340 2.370 2.340 2.400 4,240,000 10,038,310 2.3675 1.041 1.041 1.054 1.041 1.068 9,531,021 1.0532 -1.68%
2018-07-09 0 2.380 2.370 2.380 2.330 2.400 2,713,595 6,441,632 2.3738 1.059 1.054 1.059 1.037 1.068 6,099,842 1.0560 0.42%
2018-07-06 0 2.370 2.370 2.380 2.360 2.440 3,865,261 9,240,676 2.3907 1.054 1.054 1.059 1.050 1.085 8,688,651 1.0635 1.28%
2018-07-05 0 2.340 2.340 2.370 2.200 2.390 5,338,685 12,458,769 2.3337 1.041 1.041 1.054 0.979 1.063 12,000,735 1.0382 6.36%
2018-07-04 0 2.200 2.200 2.210 2.160 2.350 2,573,000 5,691,720 2.2121 0.979 0.979 0.983 0.961 1.045 5,783,801 0.9841 -1.35%
2018-07-03 0 2.230 2.230 2.250 2.200 2.310 2,056,000 4,603,090 2.2389 0.992 0.992 1.001 0.979 1.028 4,621,646 0.9960 -3.04%
2018-06-29 0 2.300 2.290 2.300 2.220 2.300 3,135,000 7,050,765 2.2490 1.023 1.019 1.023 0.988 1.023 7,047,111 1.0005 2.22%
2018-06-28 0 2.250 2.240 2.250 2.230 2.300 4,121,608 9,316,710 2.2605 1.001 0.996 1.001 0.992 1.023 9,264,889 1.0056 0.00%
2018-06-27 0 2.250 2.250 2.260 2.230 2.280 4,416,608 9,970,765 2.2576 1.001 1.001 1.005 0.992 1.014 9,928,015 1.0043 1.35%
2018-06-26 0 2.220 2.220 2.230 2.210 2.340 3,725,000 8,446,261 2.2675 0.988 0.988 0.992 0.983 1.041 8,373,361 1.0087 -4.72%
2018-06-25 0 2.330 2.330 2.340 2.330 2.380 1,210,000 2,843,670 2.3501 1.037 1.037 1.041 1.037 1.059 2,719,937 1.0455 -0.85%
2018-06-22 0 2.350 2.350 2.360 2.320 2.370 912,418 2,135,435 2.3404 1.045 1.045 1.050 1.032 1.054 2,051,008 1.0412 0.00%
2018-06-21 0 2.350 2.350 2.370 2.350 2.450 1,156,235 2,765,384 2.3917 1.045 1.045 1.054 1.045 1.090 2,599,080 1.0640 -0.42%
2018-06-20 0 2.360 2.360 2.370 2.320 2.390 1,733,000 4,097,190 2.3642 1.050 1.050 1.054 1.032 1.063 3,895,580 1.0518 -0.42%
2018-06-19 0 2.370 2.370 2.380 2.350 2.490 7,433,000 17,724,142 2.3845 1.054 1.054 1.059 1.045 1.108 16,708,509 1.0608 -4.44%
2018-06-15 0 2.480 2.470 2.480 2.470 2.510 2,871,000 7,119,060 2.4796 1.103 1.099 1.103 1.099 1.117 6,453,670 1.1031 0.00%
2018-06-14 0 2.480 2.480 2.490 2.470 2.560 3,815,123 9,551,002 2.5035 1.103 1.103 1.108 1.099 1.139 8,575,947 1.1137 -3.12%
2018-06-13 0 2.560 2.540 2.560 2.530 2.570 940,000 2,399,980 2.5532 1.139 1.130 1.139 1.126 1.143 2,113,009 1.1358 -0.39%
2018-06-12 0 2.570 2.560 2.570 2.540 2.600 2,880,000 7,405,170 2.5712 1.143 1.139 1.143 1.130 1.157 6,473,901 1.1438 -1.15%
2018-06-11 0 2.600 2.580 2.610 2.560 2.630 1,055,000 2,744,310 2.6012 1.157 1.148 1.161 1.139 1.170 2,371,516 1.1572 0.39%
2018-06-08 0 2.590 2.590 2.600 2.580 2.650 3,397,400 8,830,500 2.5992 1.152 1.152 1.157 1.148 1.179 7,636,955 1.1563 -1.52%
2018-06-07 0 2.630 2.630 2.640 2.620 2.680 1,334,418 3,527,315 2.6433 1.170 1.170 1.174 1.166 1.192 2,999,614 1.1759 -0.38%
2018-06-06 0 2.640 2.640 2.660 2.620 2.670 1,051,000 2,785,690 2.6505 1.174 1.174 1.183 1.166 1.188 2,362,524 1.1791 0.00%
2018-06-05 0 2.640 2.640 2.650 2.640 2.680 689,000 1,832,750 2.6600 1.174 1.174 1.179 1.174 1.192 1,548,791 1.1833 -0.38%
2018-06-04 0 2.650 2.650 2.670 2.650 2.710 1,994,000 5,343,190 2.6796 1.179 1.179 1.188 1.179 1.206 4,482,277 1.1921 0.38%
2018-06-01 0 2.790 2.790 2.800 2.760 2.810 2,325,400 6,492,535 2.7920 1.174 1.174 1.179 1.162 1.183 5,524,227 1.1753 -0.71%
2018-05-31 0 2.810 2.800 2.810 2.780 2.840 4,333,000 12,194,065 2.8142 1.183 1.179 1.183 1.170 1.195 10,293,487 1.1846 0.72%
2018-05-30 0 2.790 2.790 2.800 2.790 2.820 1,049,000 2,934,835 2.7977 1.174 1.174 1.179 1.174 1.187 2,492,007 1.1777 -2.11%
2018-05-29 0 2.850 2.850 2.870 2.850 2.900 1,400,001 4,034,292 2.8816 1.200 1.200 1.208 1.200 1.221 3,325,846 1.2130 -1.04%
2018-05-28 0 2.880 2.830 2.880 2.810 2.890 1,391,000 3,963,595 2.8495 1.212 1.191 1.212 1.183 1.217 3,304,463 1.1995 0.35%
2018-05-25 0 2.870 2.820 2.870 2.820 2.870 1,232,000 3,499,185 2.8402 1.208 1.187 1.208 1.187 1.208 2,926,743 1.1956 0.70%
2018-05-24 0 2.850 2.850 2.860 2.760 2.880 2,449,000 6,966,512 2.8446 1.200 1.200 1.204 1.162 1.212 5,817,851 1.1974 3.26%
2018-05-23 0 2.760 2.750 2.760 2.760 2.840 3,219,020 9,090,012 2.8238 1.162 1.158 1.162 1.162 1.195 7,647,113 1.1887 -1.08%
2018-05-21 0 2.790 2.780 2.790 2.730 2.800 1,336,000 3,687,280 2.7599 1.174 1.170 1.174 1.149 1.179 3,173,805 1.1618 1.82%
2018-05-18 0 2.740 2.740 2.760 2.740 2.770 1,257,135 3,460,593 2.7528 1.153 1.153 1.162 1.153 1.166 2,986,453 1.1588 -0.72%
2018-05-17 0 2.760 2.750 2.760 2.740 2.770 1,728,000 4,755,063 2.7518 1.162 1.158 1.162 1.153 1.166 4,105,042 1.1583 -0.36%
2018-05-16 0 2.770 2.760 2.770 2.750 2.780 1,512,424 4,176,172 2.7612 1.166 1.162 1.166 1.158 1.170 3,592,919 1.1623 1.09%
2018-05-15 0 2.740 2.740 2.750 2.730 2.810 2,615,450 7,221,742 2.7612 1.153 1.153 1.158 1.149 1.183 6,213,270 1.1623 -1.08%
2018-05-14 0 2.770 2.770 2.790 2.760 2.800 1,453,120 4,021,941 2.7678 1.166 1.166 1.174 1.162 1.179 3,452,036 1.1651 0.00%
2018-05-11 0 2.770 2.760 2.770 2.730 2.790 796,000 2,193,090 2.7551 1.166 1.162 1.166 1.149 1.174 1,890,980 1.1598 0.73%
2018-05-10 0 2.750 2.740 2.750 2.730 2.780 750,270 2,060,862 2.7468 1.158 1.153 1.158 1.149 1.170 1,782,344 1.1563 0.00%
2018-05-09 0 2.750 2.730 2.750 2.730 2.800 1,588,000 4,356,130 2.7432 1.158 1.149 1.158 1.149 1.179 3,772,457 1.1547 -0.72%
2018-05-08 0 2.770 2.760 2.770 2.750 2.820 938,000 2,598,590 2.7704 1.166 1.162 1.166 1.158 1.187 2,228,315 1.1662 0.36%
2018-05-07 0 2.760 2.750 2.760 2.720 2.780 1,223,000 3,371,570 2.7568 1.162 1.158 1.162 1.145 1.170 2,905,362 1.1605 1.10%
2018-05-04 0 2.730 2.730 2.740 2.730 2.780 2,855,000 7,843,980 2.7475 1.149 1.149 1.153 1.149 1.170 6,782,346 1.1565 -2.50%
2018-05-03 0 2.800 2.780 2.800 2.690 2.820 8,046,000 22,159,875 2.7541 1.179 1.170 1.179 1.132 1.187 19,114,100 1.1593 -0.71%
2018-05-02 0 2.820 2.810 2.820 2.800 2.850 1,957,000 5,509,925 2.8155 1.187 1.183 1.187 1.179 1.200 4,649,055 1.1852 -0.35%
2018-04-30 0 2.830 2.820 2.830 2.810 2.870 1,044,000 2,955,600 2.8310 1.191 1.187 1.191 1.183 1.208 2,480,129 1.1917 -1.05%
2018-04-27 0 2.860 2.860 2.870 2.840 2.910 1,056,000 3,016,040 2.8561 1.204 1.204 1.208 1.195 1.225 2,508,637 1.2023 -2.05%
2018-04-26 0 2.920 2.910 2.920 2.890 2.950 2,586,000 7,563,325 2.9247 1.229 1.225 1.229 1.217 1.242 6,143,309 1.2311 0.00%
2018-04-25 0 2.920 2.900 2.920 2.820 2.930 1,759,000 5,081,140 2.8887 1.229 1.221 1.229 1.187 1.233 4,178,685 1.2160 2.46%
2018-04-24 0 2.850 2.830 2.850 2.820 2.870 618,000 1,755,980 2.8414 1.200 1.191 1.200 1.187 1.208 1,468,123 1.1961 0.71%
2018-04-23 0 2.830 2.830 2.840 2.800 2.860 908,015 2,576,423 2.8374 1.191 1.191 1.195 1.179 1.204 2,157,083 1.1944 0.00%
2018-04-20 0 2.830 2.830 2.840 2.810 2.880 763,000 2,164,960 2.8374 1.191 1.191 1.195 1.183 1.212 1,812,585 1.1944 -1.74%
2018-04-19 0 2.880 2.870 2.880 2.820 2.890 2,894,000 8,270,083 2.8577 1.212 1.208 1.212 1.187 1.217 6,874,994 1.2029 1.77%
2018-04-18 0 2.830 2.820 2.830 2.750 2.860 5,275,191 14,817,864 2.8090 1.191 1.187 1.191 1.158 1.204 12,531,758 1.1824 2.91%
2018-04-17 0 2.750 2.730 2.750 2.730 2.800 2,383,000 6,557,670 2.7519 1.158 1.149 1.158 1.149 1.179 5,661,061 1.1584 0.00%
2018-04-16 0 2.750 2.740 2.750 2.730 2.830 1,296,000 3,562,710 2.7490 1.158 1.153 1.158 1.149 1.191 3,078,781 1.1572 -0.36%
2018-04-13 0 2.760 2.760 2.770 2.720 2.770 913,000 2,518,080 2.7580 1.162 1.162 1.166 1.145 1.166 2,168,925 1.1610 1.10%
2018-04-12 0 2.730 2.730 2.740 2.730 2.810 2,295,000 6,296,265 2.7435 1.149 1.149 1.153 1.149 1.183 5,452,008 1.1549 -1.80%
2018-04-11 0 2.780 2.760 2.780 2.760 2.860 11,182,000 31,250,450 2.7947 1.170 1.162 1.170 1.162 1.204 26,563,990 1.1764 -0.71%
2018-04-10 0 2.800 2.800 2.810 2.650 2.820 5,135,000 14,212,330 2.7677 1.179 1.179 1.183 1.116 1.187 12,198,720 1.1651 3.70%
2018-04-09 0 2.700 2.700 2.710 2.670 2.720 2,809,000 7,576,990 2.6974 1.137 1.137 1.141 1.124 1.145 6,673,068 1.1355 0.75%
2018-04-06 0 2.680 2.670 2.680 2.600 2.690 3,933,000 10,499,380 2.6696 1.128 1.124 1.128 1.094 1.132 9,343,246 1.1237 1.52%
2018-04-04 0 2.640 2.640 2.650 2.640 2.680 1,748,000 4,641,270 2.6552 1.111 1.111 1.116 1.111 1.128 4,152,554 1.1177 -0.38%
2018-04-03 0 2.650 2.650 2.660 2.590 2.690 3,453,000 9,084,723 2.6310 1.116 1.116 1.120 1.090 1.132 8,202,956 1.1075 0.00%
2018-03-29 0 2.650 2.650 2.660 2.600 2.670 3,301,000 8,701,082 2.6359 1.116 1.116 1.120 1.094 1.124 7,841,865 1.1096 0.76%
2018-03-28 0 2.630 2.620 2.630 2.600 2.670 4,729,000 12,502,110 2.6437 1.107 1.103 1.107 1.094 1.124 11,234,226 1.1129 -0.38%
2018-03-27 0 2.640 2.640 2.650 2.610 2.710 8,974,900 23,824,609 2.6546 1.111 1.111 1.116 1.099 1.141 21,320,798 1.1174 -0.75%
2018-03-26 0 2.660 2.660 2.680 2.550 2.690 18,000,000 46,919,520 2.6066 1.120 1.120 1.128 1.073 1.132 42,760,850 1.0973 -4.66%
2018-03-23 0 2.790 2.790 2.820 2.670 2.810 4,277,000 11,756,730 2.7488 1.174 1.174 1.187 1.124 1.183 10,160,453 1.1571 -1.41%
2018-03-22 0 2.830 2.820 2.830 2.810 2.920 2,035,056 5,823,647 2.8617 1.191 1.187 1.191 1.183 1.229 4,834,485 1.2046 -1.39%
2018-03-21 0 2.870 2.870 2.900 2.850 2.920 2,458,000 7,103,200 2.8898 1.208 1.208 1.221 1.200 1.229 5,839,232 1.2165 0.70%
2018-03-20 0 2.850 2.850 2.890 2.810 2.890 4,229,262 12,075,437 2.8552 1.200 1.200 1.217 1.183 1.217 10,047,047 1.2019 0.71%
2018-03-19 0 2.830 2.830 2.840 2.820 2.860 3,349,000 9,507,330 2.8389 1.191 1.191 1.195 1.187 1.204 7,955,894 1.1950 0.35%
2018-03-16 0 2.820 2.820 2.840 2.820 2.880 1,340,000 3,807,080 2.8411 1.187 1.187 1.195 1.187 1.212 3,183,308 1.1960 -1.05%
2018-03-15 0 2.850 2.850 2.860 2.810 2.870 1,289,000 3,672,930 2.8494 1.200 1.200 1.204 1.183 1.208 3,062,152 1.1995 1.06%
2018-03-14 0 2.820 2.820 2.830 2.800 2.860 2,141,760 6,063,018 2.8309 1.187 1.187 1.191 1.179 1.204 5,087,971 1.1916 -1.05%
2018-03-13 0 2.850 2.850 2.860 2.850 2.920 2,682,000 7,737,300 2.8849 1.200 1.200 1.204 1.200 1.229 6,371,367 1.2144 -1.38%
2018-03-12 0 2.890 2.890 2.900 2.880 2.930 2,312,000 6,705,060 2.9001 1.217 1.217 1.221 1.212 1.233 5,492,394 1.2208 0.70%
2018-03-09 0 2.870 2.870 2.880 2.860 2.950 1,141,000 3,292,530 2.8857 1.208 1.208 1.212 1.204 1.242 2,710,563 1.2147 -1.03%
2018-03-08 0 2.900 2.900 2.920 2.880 2.930 2,004,001 5,825,987 2.9072 1.221 1.221 1.229 1.212 1.233 4,760,710 1.2238 1.40%
2018-03-07 0 2.860 2.860 2.880 2.850 2.920 1,607,000 4,617,515 2.8734 1.204 1.204 1.212 1.200 1.229 3,817,594 1.2095 -2.05%
2018-03-06 0 2.920 2.910 2.920 2.850 2.940 3,319,000 9,642,815 2.9053 1.229 1.225 1.229 1.200 1.238 7,884,626 1.2230 0.34%
2018-03-05 0 2.910 2.910 2.920 2.900 2.950 976,000 2,849,640 2.9197 1.225 1.225 1.229 1.221 1.242 2,318,588 1.2290 -1.69%
2018-03-02 0 2.960 2.960 2.970 2.890 2.970 2,631,000 7,731,630 2.9387 1.246 1.246 1.250 1.217 1.250 6,250,211 1.2370 -0.67%
2018-03-01 0 2.980 2.980 2.990 2.860 3.010 2,275,943 6,770,793 2.9749 1.254 1.254 1.259 1.204 1.267 5,406,737 1.2523 0.68%
2018-02-28 0 2.960 2.960 2.980 2.900 2.990 2,664,000 7,845,840 2.9451 1.246 1.246 1.254 1.221 1.259 6,328,606 1.2397 0.00%
2018-02-27 0 2.960 2.960 2.970 2.960 3.050 1,790,000 5,338,580 2.9824 1.246 1.246 1.250 1.246 1.284 4,252,329 1.2554 -1.33%
2018-02-26 0 3.000 3.000 3.010 2.920 3.030 3,192,000 9,567,890 2.9975 1.263 1.263 1.267 1.229 1.275 7,582,924 1.2618 1.69%
2018-02-23 0 2.950 2.950 2.960 2.910 2.970 1,193,500 3,513,190 2.9436 1.242 1.242 1.246 1.225 1.250 2,835,282 1.2391 1.37%
2018-02-22 0 2.910 2.910 2.920 2.880 2.970 3,830,000 11,250,595 2.9375 1.225 1.225 1.229 1.212 1.250 9,098,559 1.2365 -1.69%
2018-02-21 0 2.960 2.960 2.970 2.870 2.980 3,095,046 9,110,402 2.9435 1.246 1.246 1.250 1.208 1.254 7,352,600 1.2391 2.78%
2018-02-20 0 2.880 2.870 2.880 2.810 2.890 1,958,000 5,594,205 2.8571 1.212 1.208 1.212 1.183 1.217 4,651,430 1.2027 2.86%
2018-02-15 0 2.800 2.800 2.820 2.780 2.820 1,070,000 2,995,030 2.7991 1.179 1.179 1.187 1.170 1.187 2,541,895 1.1783 0.72%
2018-02-14 0 2.780 2.770 2.780 2.740 2.800 927,000 2,567,830 2.7700 1.170 1.166 1.170 1.153 1.179 2,202,184 1.1660 1.09%
2018-02-13 0 2.750 2.740 2.750 2.730 2.800 2,706,000 7,468,230 2.7599 1.158 1.153 1.158 1.149 1.179 6,428,381 1.1618 1.85%
2018-02-12 0 2.700 2.700 2.710 2.610 2.740 3,213,000 8,620,910 2.6831 1.137 1.137 1.141 1.099 1.153 7,632,812 1.1295 3.45%
2018-02-09 0 2.610 2.610 2.620 2.490 2.740 24,047,820 62,138,905 2.5840 1.099 1.099 1.103 1.048 1.153 57,128,068 1.0877 -6.12%
2018-02-08 0 2.780 2.780 2.790 2.750 2.870 4,934,000 13,762,640 2.7893 1.170 1.170 1.174 1.158 1.208 11,721,224 1.1742 -0.36%
2018-02-07 0 2.790 2.790 2.800 2.770 2.980 6,007,617 17,066,545 2.8408 1.174 1.174 1.179 1.166 1.254 14,271,712 1.1958 -3.13%
2018-02-06 0 2.880 2.870 2.880 2.840 3.000 5,334,000 15,425,060 2.8918 1.212 1.208 1.212 1.195 1.263 12,671,465 1.2173 -5.26%
2018-02-05 0 3.040 3.040 3.050 2.880 3.070 5,159,383 15,389,509 2.9828 1.280 1.280 1.284 1.212 1.292 12,256,645 1.2556 0.00%
2018-02-02 0 3.040 3.040 3.050 2.970 3.100 2,596,000 7,940,610 3.0588 1.280 1.280 1.284 1.250 1.305 6,167,065 1.2876 -2.25%
2018-02-01 0 3.110 3.110 3.120 3.070 3.150 1,645,280 5,111,906 3.1070 1.309 1.309 1.313 1.292 1.326 3,908,532 1.3079 -0.32%
2018-01-31 0 3.120 3.120 3.140 3.080 3.150 2,157,449 6,717,518 3.1136 1.313 1.313 1.322 1.297 1.326 5,125,242 1.3107 -0.32%
2018-01-30 0 3.130 3.130 3.140 3.050 3.170 3,098,561 9,601,852 3.0988 1.318 1.318 1.322 1.284 1.334 7,360,950 1.3044 -0.32%
2018-01-29 0 3.140 3.130 3.140 3.120 3.260 4,288,000 13,622,460 3.1769 1.322 1.318 1.322 1.313 1.372 10,186,585 1.3373 -3.68%
2018-01-26 0 3.260 3.250 3.260 3.200 3.320 4,011,000 13,007,610 3.2430 1.372 1.368 1.372 1.347 1.398 9,528,543 1.3651 -0.31%
2018-01-25 0 3.270 3.270 3.280 3.270 3.360 2,817,056 9,310,843 3.3052 1.376 1.376 1.381 1.376 1.414 6,692,206 1.3913 -2.68%
2018-01-24 0 3.360 3.340 3.360 3.260 3.380 3,370,561 11,207,326 3.3251 1.414 1.406 1.414 1.372 1.423 8,007,114 1.3997 1.82%
2018-01-23 0 3.300 3.290 3.300 3.280 3.380 2,104,000 6,960,470 3.3082 1.389 1.385 1.389 1.381 1.423 4,998,268 1.3926 -1.49%
2018-01-22 0 3.350 3.340 3.350 3.230 3.370 3,378,427 11,201,656 3.3156 1.410 1.406 1.410 1.360 1.419 8,025,801 1.3957 1.21%
2018-01-19 0 3.310 3.290 3.310 3.220 3.330 7,099,000 23,434,065 3.3010 1.393 1.385 1.393 1.355 1.402 16,864,404 1.3896 1.85%
2018-01-18 0 3.250 3.230 3.250 3.230 3.320 2,466,000 8,026,130 3.2547 1.368 1.360 1.368 1.360 1.398 5,858,236 1.3701 -0.61%
2018-01-17 0 3.270 3.260 3.270 3.160 3.320 6,483,459 21,162,122 3.2640 1.376 1.372 1.376 1.330 1.398 15,402,123 1.3740 1.87%
2018-01-16 0 3.210 3.200 3.210 3.100 3.240 6,468,910 20,726,630 3.2040 1.351 1.347 1.351 1.305 1.364 15,367,561 1.3487 2.88%
2018-01-15 0 3.120 3.110 3.120 3.080 3.220 5,965,820 18,771,909 3.1466 1.313 1.309 1.313 1.297 1.355 14,172,419 1.3245 -0.95%
2018-01-12 0 3.150 3.130 3.150 3.020 3.160 6,192,561 19,255,426 3.1094 1.326 1.318 1.326 1.271 1.330 14,711,065 1.3089 3.96%
2018-01-11 0 3.030 3.030 3.050 3.030 3.170 7,024,000 21,658,925 3.0836 1.275 1.275 1.284 1.275 1.334 16,686,234 1.2980 -1.94%
2018-01-10 0 3.090 3.090 3.100 2.920 3.100 11,908,561 36,108,113 3.0321 1.301 1.301 1.305 1.229 1.305 28,290,011 1.2764 6.19%
2018-01-09 0 2.910 2.910 2.920 2.860 3.040 16,091,310 47,376,692 2.9442 1.225 1.225 1.229 1.204 1.280 38,226,561 1.2394 2.11%
2018-01-08 0 2.850 2.850 2.860 2.820 2.910 9,311,500 26,630,260 2.8599 1.200 1.200 1.204 1.187 1.225 22,120,425 1.2039 1.06%
2018-01-05 0 2.820 2.820 2.850 2.820 2.880 2,884,000 8,189,950 2.8398 1.187 1.187 1.200 1.187 1.212 6,851,238 1.1954 -0.35%
2018-01-04 0 2.830 2.820 2.830 2.810 2.940 6,295,000 18,051,455 2.8676 1.191 1.187 1.191 1.183 1.238 14,954,420 1.2071 0.35%
2018-01-03 0 2.820 2.820 2.830 2.790 2.860 4,011,000 11,341,910 2.8277 1.187 1.187 1.191 1.174 1.204 9,528,543 1.1903 1.44%
2018-01-02 0 2.780 2.770 2.780 2.760 2.810 1,323,842 3,677,531 2.7779 1.170 1.166 1.170 1.162 1.183 3,144,923 1.1694 0.36%
2017-12-29 0 2.770 2.770 2.780 2.760 2.790 949,810 2,635,623 2.7749 1.166 1.166 1.170 1.162 1.174 2,256,371 1.1681 0.73%
2017-12-28 0 2.750 2.750 2.770 2.710 2.810 2,910,000 7,970,580 2.7390 1.158 1.158 1.166 1.141 1.183 6,913,004 1.1530 -1.08%
2017-12-27 0 2.780 2.760 2.780 2.750 2.820 1,748,001 4,872,737 2.7876 1.170 1.162 1.170 1.158 1.187 4,152,556 1.1734 0.00%
2017-12-22 0 2.780 2.770 2.780 2.730 2.790 934,001 2,580,112 2.7624 1.170 1.166 1.170 1.149 1.174 2,218,815 1.1628 1.09%
2017-12-21 0 2.750 2.750 2.760 2.690 2.760 692,000 1,892,035 2.7342 1.158 1.158 1.162 1.132 1.162 1,643,917 1.1509 2.23%
2017-12-20 0 2.690 2.690 2.720 2.690 2.720 1,112,500 3,009,100 2.7048 1.132 1.132 1.145 1.132 1.145 2,642,858 1.1386 -0.74%
2017-12-19 0 2.710 2.700 2.710 2.670 2.720 992,000 2,664,865 2.6864 1.141 1.137 1.141 1.124 1.145 2,356,598 1.1308 1.50%
2017-12-18 0 2.670 2.670 2.680 2.630 2.690 1,151,786 3,061,231 2.6578 1.124 1.124 1.128 1.107 1.132 2,736,186 1.1188 1.52%
2017-12-15 0 2.630 2.630 2.670 2.630 2.740 5,321,400 14,174,948 2.6638 1.107 1.107 1.124 1.107 1.153 12,641,533 1.1213 -4.01%
2017-12-14 0 2.740 2.730 2.740 2.720 2.780 473,976 1,297,278 2.7370 1.153 1.149 1.153 1.145 1.170 1,125,979 1.1521 0.00%
2017-12-13 0 2.740 2.730 2.740 2.720 2.750 757,725 2,071,538 2.7339 1.153 1.149 1.153 1.145 1.158 1,800,054 1.1508 0.37%
2017-12-12 0 2.730 2.720 2.730 2.710 2.760 665,636 1,818,875 2.7325 1.149 1.145 1.149 1.141 1.162 1,581,287 1.1502 0.37%
2017-12-11 0 2.720 2.710 2.720 2.660 2.720 233,000 629,250 2.7006 1.145 1.141 1.145 1.120 1.145 553,515 1.1368 0.74%
2017-12-08 0 2.700 2.690 2.700 2.610 2.700 3,718,700 9,832,642 2.6441 1.137 1.132 1.137 1.099 1.137 8,834,154 1.1130 1.12%
2017-12-07 0 2.670 2.650 2.670 2.640 2.770 4,327,000 11,642,935 2.6908 1.124 1.116 1.124 1.111 1.166 10,279,233 1.1327 -2.91%
2017-12-06 0 2.750 2.730 2.750 2.720 2.770 1,843,965 5,053,470 2.7405 1.158 1.149 1.158 1.145 1.166 4,380,528 1.1536 0.00%
2017-12-05 0 2.750 2.740 2.750 2.730 2.830 2,940,000 8,209,565 2.7924 1.158 1.153 1.158 1.149 1.191 6,984,272 1.1754 -1.43%
2017-12-04 0 2.790 2.790 2.800 2.730 2.810 2,019,723 5,612,412 2.7788 1.174 1.174 1.179 1.149 1.183 4,798,060 1.1697 2.20%
2017-12-01 0 2.730 2.720 2.730 2.690 2.750 900,000 2,446,724 2.7186 1.149 1.145 1.149 1.132 1.158 2,138,043 1.1444 0.37%
2017-11-30 0 2.720 2.700 2.720 2.660 2.720 1,746,280 4,708,326 2.6962 1.145 1.137 1.145 1.120 1.145 4,148,468 1.1350 1.87%
2017-11-29 0 2.670 2.630 2.670 2.620 2.750 6,896,000 18,494,637 2.6819 1.124 1.107 1.124 1.103 1.158 16,382,157 1.1290 0.75%
2017-11-28 0 2.650 2.650 2.660 2.610 2.670 4,833,000 12,719,450 2.6318 1.116 1.116 1.120 1.099 1.124 11,481,288 1.1078 -1.49%
2017-11-27 0 2.690 2.660 2.690 2.640 2.700 2,568,508 6,832,671 2.6602 1.132 1.120 1.132 1.111 1.137 6,101,755 1.1198 1.51%
2017-11-24 0 2.650 2.650 2.670 2.640 2.750 5,728,000 15,233,170 2.6594 1.116 1.116 1.124 1.111 1.158 13,607,453 1.1195 -2.21%
2017-11-23 0 2.710 2.700 2.710 2.700 2.800 1,489,000 4,054,970 2.7233 1.141 1.137 1.141 1.137 1.179 3,537,273 1.1464 -1.09%
2017-11-22 0 2.740 2.720 2.740 2.690 2.760 3,090,062 8,413,641 2.7228 1.153 1.145 1.153 1.132 1.162 7,340,760 1.1462 1.11%
2017-11-21 0 2.710 2.700 2.710 2.650 2.740 3,373,000 9,077,826 2.6913 1.141 1.137 1.141 1.116 1.153 8,012,908 1.1329 2.65%
2017-11-20 0 2.640 2.630 2.670 2.630 2.760 8,914,000 24,074,245 2.7007 1.111 1.107 1.124 1.107 1.162 21,176,123 1.1369 -4.00%
2017-11-17 0 2.750 2.740 2.750 2.710 2.830 5,228,000 14,422,270 2.7587 1.158 1.153 1.158 1.141 1.191 12,419,651 1.1612 -2.48%
2017-11-16 0 2.820 2.820 2.830 2.800 2.850 2,467,000 6,964,130 2.8229 1.187 1.187 1.191 1.179 1.200 5,860,612 1.1883 -0.35%
2017-11-15 0 2.830 2.820 2.830 2.800 2.860 2,060,001 5,814,577 2.8226 1.191 1.187 1.191 1.179 1.204 4,893,744 1.1882 -0.70%
2017-11-14 0 2.850 2.850 2.860 2.840 2.910 2,457,000 7,034,595 2.8631 1.200 1.200 1.204 1.195 1.225 5,836,856 1.2052 -1.04%
2017-11-13 0 2.880 2.880 2.890 2.850 2.890 570,000 1,637,670 2.8731 1.212 1.212 1.217 1.200 1.217 1,354,094 1.2094 0.00%
2017-11-10 0 2.880 2.870 2.880 2.830 2.890 1,527,000 4,360,540 2.8556 1.212 1.208 1.212 1.191 1.217 3,627,545 1.2021 -0.35%
2017-11-09 0 2.890 2.870 2.890 2.840 2.900 2,090,000 5,979,630 2.8611 1.217 1.208 1.217 1.195 1.221 4,965,010 1.2044 1.05%
2017-11-08 0 2.860 2.860 2.890 2.860 2.930 4,443,000 12,839,820 2.8899 1.204 1.204 1.217 1.204 1.233 10,554,803 1.2165 -3.05%
2017-11-07 0 2.950 2.920 2.950 2.900 2.970 1,828,000 5,338,370 2.9203 1.242 1.229 1.242 1.221 1.250 4,342,602 1.2293 0.00%
2017-11-06 0 2.950 2.950 2.960 2.900 2.990 2,073,236 6,079,864 2.9325 1.242 1.242 1.246 1.221 1.259 4,925,185 1.2344 -0.34%
2017-11-03 0 2.960 2.940 2.960 2.930 2.990 1,726,000 5,095,800 2.9524 1.246 1.238 1.246 1.233 1.259 4,100,290 1.2428 0.34%
2017-11-02 0 2.950 2.950 2.960 2.930 2.990 2,078,000 6,145,340 2.9573 1.242 1.242 1.246 1.233 1.259 4,936,503 1.2449 -1.67%
2017-11-01 0 3.000 2.990 3.000 2.940 3.010 1,608,741 4,792,011 2.9787 1.263 1.259 1.263 1.238 1.267 3,821,730 1.2539 0.67%
2017-10-31 0 2.980 2.980 2.990 2.970 3.020 1,889,000 5,653,700 2.9930 1.254 1.254 1.259 1.250 1.271 4,487,514 1.2599 -1.00%
2017-10-30 0 3.010 3.000 3.010 2.970 3.030 1,638,000 4,911,580 2.9985 1.267 1.263 1.267 1.250 1.275 3,891,237 1.2622 0.67%
2017-10-27 0 2.990 2.990 3.000 2.980 3.060 5,324,809 15,973,553 2.9998 1.259 1.259 1.263 1.254 1.288 12,649,631 1.2628 -1.64%
2017-10-26 0 3.040 3.020 3.040 3.010 3.040 1,451,279 4,387,148 3.0230 1.280 1.271 1.280 1.267 1.280 3,447,662 1.2725 0.00%
2017-10-25 0 3.040 3.040 3.050 3.020 3.070 2,181,500 6,629,255 3.0389 1.280 1.280 1.284 1.271 1.292 5,182,378 1.2792 0.66%
2017-10-24 0 3.020 3.010 3.020 3.010 3.070 1,804,000 5,475,030 3.0349 1.271 1.267 1.271 1.267 1.292 4,285,587 1.2775 -1.63%
2017-10-23 0 3.070 3.070 3.080 3.050 3.130 1,918,000 5,899,450 3.0758 1.292 1.292 1.297 1.284 1.318 4,556,406 1.2948 -1.60%
2017-10-20 0 3.120 3.100 3.120 3.020 3.120 4,803,808 14,857,399 3.0928 1.313 1.305 1.313 1.271 1.313 11,411,940 1.3019 4.00%
2017-10-19 0 3.000 3.000 3.020 3.000 3.130 4,414,539 13,490,510 3.0559 1.263 1.263 1.271 1.263 1.318 10,487,191 1.2864 -4.15%
2017-10-18 0 3.130 3.120 3.130 3.120 3.160 1,635,000 5,124,860 3.1345 1.318 1.313 1.318 1.313 1.330 3,884,111 1.3194 -0.32%
2017-10-17 0 3.140 3.140 3.150 3.110 3.160 3,723,000 11,657,105 3.1311 1.322 1.322 1.326 1.309 1.330 8,844,369 1.3180 0.96%
2017-10-16 0 3.110 3.090 3.110 3.070 3.140 3,541,505 10,925,190 3.0849 1.309 1.301 1.309 1.292 1.322 8,413,209 1.2986 0.00%
2017-10-13 0 3.110 3.110 3.120 3.030 3.120 9,048,123 27,904,537 3.0840 1.309 1.309 1.313 1.275 1.313 21,494,746 1.2982 3.67%
2017-10-12 0 3.000 2.990 3.000 2.910 3.000 3,727,030 11,026,168 2.9584 1.263 1.259 1.263 1.225 1.263 8,853,943 1.2453 2.04%
2017-10-11 0 2.940 2.930 2.940 2.860 2.970 6,669,679 19,353,321 2.9017 1.238 1.233 1.238 1.204 1.250 15,844,508 1.2215 -0.34%
2017-10-10 0 2.950 2.940 2.950 2.900 2.960 2,060,797 6,067,205 2.9441 1.242 1.238 1.242 1.221 1.246 4,895,635 1.2393 0.00%
2017-10-09 0 2.950 2.940 2.950 2.860 2.960 2,959,998 8,696,988 2.9382 1.242 1.238 1.242 1.204 1.246 7,031,780 1.2368 1.72%
2017-10-06 0 2.900 2.890 2.900 2.880 2.960 5,765,700 16,736,043 2.9027 1.221 1.217 1.221 1.212 1.246 13,697,013 1.2219 -0.68%
2017-10-04 0 2.920 2.920 2.930 2.900 2.970 1,338,500 3,922,185 2.9303 1.229 1.229 1.233 1.221 1.250 3,179,744 1.2335 -1.68%
2017-10-03 0 2.970 2.950 2.970 2.920 2.970 2,830,797 8,335,685 2.9446 1.250 1.242 1.250 1.229 1.250 6,724,849 1.2395 1.37%
2017-09-29 0 2.930 2.920 2.930 2.840 2.930 2,621,000 7,591,130 2.8963 1.233 1.229 1.233 1.195 1.233 6,226,455 1.2192 2.45%
2017-09-28 0 2.860 2.830 2.860 2.810 2.900 3,287,693 9,386,148 2.8549 1.204 1.191 1.204 1.183 1.221 7,810,253 1.2018 -1.38%
2017-09-27 0 2.900 2.890 2.900 2.820 2.910 2,159,358 6,241,193 2.8903 1.221 1.217 1.221 1.187 1.225 5,129,777 1.2167 2.11%
2017-09-26 0 2.840 2.840 2.850 2.770 2.870 3,781,865 10,793,928 2.8541 1.195 1.195 1.200 1.166 1.208 8,984,209 1.2014 1.79%
2017-09-25 0 2.790 2.790 2.800 2.790 2.960 4,181,000 11,868,135 2.8386 1.174 1.174 1.179 1.174 1.246 9,932,395 1.1949 -5.74%
2017-09-22 0 2.960 2.960 2.970 2.940 2.980 8,016,266 23,723,928 2.9595 1.246 1.246 1.250 1.238 1.254 19,043,464 1.2458 1.02%
2017-09-21 0 2.930 2.930 2.950 2.800 2.950 6,242,000 18,071,065 2.8951 1.233 1.233 1.242 1.179 1.242 14,828,513 1.2187 4.27%
2017-09-20 0 2.810 2.800 2.810 2.730 2.820 2,964,235 8,281,269 2.7937 1.183 1.179 1.183 1.149 1.187 7,041,845 1.1760 2.55%
2017-09-19 0 2.740 2.710 2.740 2.700 2.780 3,564,596 9,709,171 2.7238 1.153 1.141 1.153 1.137 1.170 8,468,064 1.1466 -1.44%
2017-09-18 0 2.780 2.760 2.780 2.700 2.780 1,806,347 4,972,106 2.7526 1.170 1.162 1.170 1.137 1.170 4,291,163 1.1587 3.35%
2017-09-15 0 2.690 2.690 2.700 2.690 2.730 2,729,897 7,396,225 2.7093 1.132 1.132 1.137 1.132 1.149 6,485,151 1.1405 -1.47%
2017-09-14 0 2.730 2.720 2.730 2.700 2.830 6,054,000 16,697,780 2.7581 1.149 1.145 1.149 1.137 1.191 14,381,899 1.1610 -0.73%
2017-09-13 0 2.750 2.750 2.760 2.730 2.790 5,526,146 15,275,360 2.7642 1.158 1.158 1.162 1.149 1.174 13,127,928 1.1636 0.73%
2017-09-12 0 2.730 2.720 2.730 2.700 2.750 6,514,393 17,745,048 2.7240 1.149 1.145 1.149 1.137 1.158 15,475,610 1.1466 0.37%
2017-09-11 0 2.720 2.710 2.720 2.710 2.790 5,308,056 14,501,009 2.7319 1.145 1.141 1.145 1.141 1.174 12,609,833 1.1500 -2.86%
2017-09-08 0 2.800 2.790 2.800 2.790 2.870 3,039,752 8,571,343 2.8198 1.179 1.174 1.179 1.174 1.208 7,221,243 1.1870 -1.75%
2017-09-07 0 2.850 2.850 2.860 2.850 2.920 3,064,000 8,836,350 2.8839 1.200 1.200 1.204 1.200 1.229 7,278,847 1.2140 -1.72%
2017-09-06 0 2.900 2.890 2.900 2.900 2.990 2,768,000 8,094,445 2.9243 1.221 1.217 1.221 1.221 1.259 6,575,669 1.2310 -2.68%
2017-09-05 0 2.980 2.970 2.980 2.900 3.000 2,795,596 8,300,762 2.9692 1.254 1.250 1.254 1.221 1.263 6,641,226 1.2499 2.05%
2017-09-04 0 2.920 2.920 2.930 2.910 2.950 902,236 2,647,043 2.9339 1.229 1.229 1.233 1.225 1.242 2,143,354 1.2350 -1.02%
2017-09-01 0 2.950 2.940 2.970 2.940 3.070 3,202,000 9,503,720 2.9681 1.242 1.238 1.250 1.238 1.292 7,606,680 1.2494 -1.67%
2017-08-31 0 3.000 2.990 3.000 2.970 3.070 3,348,056 10,063,713 3.0058 1.263 1.259 1.263 1.250 1.292 7,953,651 1.2653 -1.96%
2017-08-30 0 3.060 3.060 3.070 3.050 3.070 2,719,320 8,302,856 3.0533 1.288 1.288 1.292 1.284 1.292 6,460,024 1.2853 0.99%
2017-08-29 0 3.030 3.030 3.040 3.030 3.120 1,819,876 5,546,900 3.0480 1.275 1.275 1.280 1.275 1.313 4,323,303 1.2830 -1.30%
2017-08-28 0 3.070 3.070 3.080 3.070 3.210 2,608,123 8,168,232 3.1318 1.292 1.292 1.297 1.292 1.351 6,195,864 1.3183 -2.85%
2017-08-25 0 3.160 3.140 3.160 3.040 3.170 3,716,942 11,470,087 3.0859 1.330 1.322 1.330 1.280 1.334 8,829,978 1.2990 0.32%
2017-08-24 0 3.150 3.130 3.150 3.080 3.180 2,937,811 9,163,132 3.1190 1.326 1.318 1.326 1.297 1.339 6,979,072 1.3129 0.96%
2017-08-22 0 3.120 3.110 3.120 3.070 3.160 830,123 2,578,585 3.1063 1.313 1.309 1.313 1.292 1.330 1,972,043 1.3076 0.65%
2017-08-21 0 3.100 3.090 3.100 3.070 3.120 698,000 2,157,895 3.0915 1.305 1.301 1.305 1.292 1.313 1,658,171 1.3014 0.65%
2017-08-18 0 3.080 3.080 3.090 3.050 3.140 718,000 2,217,610 3.0886 1.297 1.297 1.301 1.284 1.322 1,705,683 1.3001 -1.60%
2017-08-17 0 3.130 3.120 3.140 3.120 3.200 1,334,000 4,231,010 3.1717 1.318 1.313 1.322 1.313 1.347 3,169,054 1.3351 -0.95%
2017-08-16 0 3.160 3.160 3.170 3.090 3.170 3,260,909 10,180,292 3.1219 1.330 1.330 1.334 1.301 1.334 7,746,625 1.3142 1.94%
2017-08-15 0 3.100 3.090 3.100 3.050 3.160 2,552,000 7,885,615 3.0900 1.305 1.301 1.305 1.284 1.330 6,062,538 1.3007 -0.64%
2017-08-14 0 3.120 3.100 3.130 3.040 3.170 3,550,000 11,022,540 3.1049 1.313 1.305 1.318 1.280 1.334 8,433,390 1.3070 1.96%
2017-08-11 0 3.060 3.050 3.060 3.040 3.160 7,812,000 24,175,668 3.0947 1.288 1.284 1.288 1.280 1.330 18,558,209 1.3027 -3.77%
2017-08-10 0 3.180 3.170 3.190 3.150 3.260 3,766,280 12,044,246 3.1979 1.339 1.334 1.343 1.326 1.372 8,947,185 1.3461 0.00%
2017-08-09 0 3.180 3.160 3.180 3.150 3.220 2,334,000 7,413,790 3.1764 1.339 1.330 1.339 1.326 1.355 5,544,657 1.3371 -0.93%
2017-08-08 0 3.210 3.200 3.210 3.190 3.270 3,937,168 12,673,495 3.2189 1.351 1.347 1.351 1.343 1.376 9,353,147 1.3550 -1.53%
2017-08-07 0 3.260 3.260 3.270 3.220 3.280 7,572,347 24,662,337 3.2569 1.372 1.372 1.376 1.355 1.381 17,988,889 1.3710 -1.51%
2017-08-04 0 3.310 3.310 3.320 3.200 3.620 11,168,122 37,968,773 3.3997 1.393 1.393 1.398 1.347 1.524 26,531,022 1.4311 -4.06%
2017-08-03 0 3.450 3.430 3.450 3.380 3.500 1,334,000 4,566,400 3.4231 1.452 1.444 1.452 1.423 1.473 3,169,054 1.4409 -1.99%
2017-08-02 0 3.520 3.500 3.530 3.400 3.530 2,724,864 9,448,046 3.4673 1.482 1.473 1.486 1.431 1.486 6,473,195 1.4596 1.44%
2017-08-01 0 3.470 3.470 3.480 3.350 3.490 2,283,707 7,773,095 3.4037 1.461 1.461 1.465 1.410 1.469 5,425,181 1.4328 2.66%
2017-07-31 0 3.380 3.360 3.380 3.260 3.380 2,070,055 6,856,171 3.3121 1.423 1.414 1.423 1.372 1.423 4,917,628 1.3942 1.50%
2017-07-28 0 3.330 3.330 3.350 3.310 3.360 556,288 1,849,717 3.3251 1.402 1.402 1.410 1.393 1.414 1,321,519 1.3997 -0.30%
2017-07-27 0 3.340 3.330 3.360 3.270 3.370 1,236,046 4,107,599 3.3232 1.406 1.402 1.414 1.376 1.419 2,936,354 1.3989 0.30%
2017-07-26 0 3.330 3.320 3.340 3.290 3.470 1,283,647 4,284,388 3.3377 1.402 1.398 1.406 1.385 1.461 3,049,435 1.4050 -1.48%
2017-07-25 0 3.380 3.380 3.400 3.370 3.450 1,522,752 5,181,998 3.4030 1.423 1.423 1.431 1.419 1.452 3,617,454 1.4325 -2.59%
2017-07-24 0 3.470 3.460 3.470 3.430 3.580 1,723,380 6,037,590 3.5033 1.461 1.456 1.461 1.444 1.507 4,094,066 1.4747 -3.07%
2017-07-21 0 3.580 3.540 3.580 3.500 3.590 3,651,246 13,042,368 3.5720 1.507 1.490 1.507 1.473 1.511 8,673,910 1.5036 0.28%
2017-07-20 0 3.570 3.560 3.570 3.480 3.580 4,101,000 14,551,505 3.5483 1.503 1.499 1.503 1.465 1.507 9,742,347 1.4936 2.59%
2017-07-19 0 3.480 3.460 3.490 3.200 3.490 11,123,000 37,333,635 3.3564 1.465 1.456 1.469 1.347 1.469 26,423,830 1.4129 7.74%
2017-07-18 0 3.230 3.230 3.240 3.200 3.250 1,391,000 4,495,740 3.2320 1.360 1.360 1.364 1.347 1.368 3,304,463 1.3605 -0.62%
2017-07-17 0 3.250 3.230 3.250 3.190 3.250 2,348,000 7,555,763 3.2180 1.368 1.360 1.368 1.343 1.368 5,577,915 1.3546 1.56%
2017-07-14 0 3.200 3.200 3.210 3.120 3.260 2,805,000 8,956,100 3.1929 1.347 1.347 1.351 1.313 1.372 6,663,566 1.3440 -0.62%
2017-07-13 0 3.220 3.210 3.220 3.180 3.270 1,400,000 4,498,970 3.2136 1.355 1.351 1.355 1.339 1.376 3,325,844 1.3527 1.26%
2017-07-12 0 3.180 3.160 3.180 3.140 3.200 1,366,000 4,335,420 3.1738 1.339 1.330 1.339 1.322 1.347 3,245,073 1.3360 0.32%
2017-07-11 0 3.170 3.160 3.180 3.110 3.180 775,900 2,442,610 3.1481 1.334 1.330 1.339 1.309 1.339 1,843,230 1.3252 1.28%
2017-07-10 0 3.130 3.110 3.150 3.120 3.170 195,000 611,220 3.1345 1.318 1.309 1.326 1.313 1.334 463,243 1.3194 -1.57%
2017-07-07 0 3.180 3.170 3.190 3.120 3.190 705,000 2,226,460 3.1581 1.339 1.334 1.343 1.313 1.343 1,674,800 1.3294 0.32%
2017-07-06 0 3.170 3.170 3.180 3.150 3.190 305,000 966,890 3.1701 1.334 1.334 1.339 1.326 1.343 724,559 1.3345 -0.94%
2017-07-05 0 3.200 3.150 3.200 3.070 3.200 754,000 2,384,410 3.1623 1.347 1.326 1.347 1.292 1.347 1,791,205 1.3312 0.63%
2017-07-04 0 3.180 3.160 3.180 3.070 3.200 2,650,500 8,309,005 3.1349 1.339 1.330 1.339 1.292 1.347 6,296,535 1.3196 0.95%
2017-07-03 0 3.150 3.110 3.150 3.100 3.200 955,000 2,991,920 3.1329 1.326 1.309 1.326 1.305 1.347 2,268,701 1.3188 -0.32%
2017-06-30 0 3.160 3.150 3.160 2.980 3.170 3,415,000 10,673,360 3.1254 1.330 1.326 1.330 1.254 1.334 8,112,684 1.3156 3.61%
2017-06-29 0 3.050 3.040 3.060 3.020 3.070 715,000 2,175,690 3.0429 1.284 1.280 1.288 1.271 1.292 1,698,556 1.2809 0.00%
2017-06-28 0 3.050 3.040 3.050 2.980 3.050 2,314,700 6,965,681 3.0093 1.284 1.280 1.284 1.254 1.284 5,498,808 1.2668 1.33%
2017-06-27 0 3.010 3.000 3.010 2.990 3.080 924,000 2,787,290 3.0165 1.267 1.263 1.267 1.259 1.297 2,195,057 1.2698 -1.63%
2017-06-26 0 3.060 3.040 3.070 3.000 3.080 1,117,000 3,388,290 3.0334 1.288 1.280 1.292 1.263 1.297 2,653,548 1.2769 0.00%
2017-06-23 0 3.060 3.040 3.060 3.020 3.060 2,374,000 7,231,600 3.0462 1.288 1.280 1.288 1.271 1.288 5,639,681 1.2823 2.00%
2017-06-22 0 3.000 2.980 3.000 2.940 3.030 1,538,000 4,602,835 2.9927 1.263 1.254 1.263 1.238 1.275 3,653,677 1.2598 0.00%
2017-06-21 0 3.000 2.990 3.020 2.960 3.050 4,957,927 14,922,762 3.0099 1.263 1.259 1.271 1.246 1.284 11,778,065 1.2670 0.00%
2017-06-20 0 3.000 2.990 3.000 2.860 3.000 2,160,000 6,397,860 2.9620 1.263 1.259 1.263 1.204 1.263 5,131,302 1.2468 3.09%
2017-06-19 0 2.910 2.900 2.910 2.860 2.930 554,000 1,608,900 2.9042 1.225 1.221 1.225 1.204 1.233 1,316,084 1.2225 0.69%
2017-06-16 0 2.890 2.890 2.910 2.870 2.930 1,651,000 4,781,320 2.8960 1.217 1.217 1.225 1.208 1.233 3,922,120 1.2191 -2.03%
2017-06-15 0 2.950 2.950 2.960 2.940 3.020 2,390,000 7,106,080 2.9733 1.242 1.242 1.246 1.238 1.271 5,677,691 1.2516 -3.28%
2017-06-14 0 3.050 3.040 3.050 2.850 3.070 8,408,000 25,316,490 3.0110 1.284 1.280 1.284 1.200 1.292 19,974,068 1.2675 6.27%
2017-06-13 0 2.870 2.870 2.880 2.720 2.880 3,625,446 10,154,067 2.8008 1.208 1.208 1.212 1.145 1.212 8,612,620 1.1790 3.99%
2017-06-12 0 2.760 2.740 2.760 2.690 2.780 2,531,000 6,900,938 2.7266 1.162 1.153 1.162 1.132 1.170 6,012,651 1.1477 1.10%
2017-06-09 0 2.730 2.720 2.740 2.660 2.810 3,770,000 10,234,480 2.7147 1.149 1.145 1.153 1.120 1.183 8,956,023 1.1427 -2.50%
2017-06-08 0 2.800 2.790 2.800 2.730 2.870 4,003,000 11,143,650 2.7838 1.179 1.174 1.179 1.149 1.208 9,509,538 1.1718 -2.78%
2017-06-07 0 2.880 2.870 2.880 2.850 2.890 1,747,064 5,022,289 2.8747 1.212 1.208 1.212 1.200 1.217 4,150,330 1.2101 0.70%
2017-06-06 0 2.860 2.850 2.860 2.820 2.890 608,000 1,740,620 2.8629 1.204 1.200 1.204 1.187 1.217 1,444,367 1.2051 -0.35%
2017-06-05 0 3.020 3.020 3.040 3.000 3.060 3,354,000 10,182,695 3.0360 1.208 1.208 1.216 1.200 1.224 8,384,206 1.2145 1.00%
2017-06-02 0 2.990 2.990 3.010 2.970 3.060 3,391,248 10,181,992 3.0024 1.196 1.196 1.204 1.188 1.224 8,477,317 1.2011 -0.99%
2017-06-01 0 3.020 3.010 3.020 2.990 3.040 1,876,950 5,666,841 3.0192 1.208 1.204 1.208 1.196 1.216 4,691,931 1.2078 0.00%
2017-05-31 0 3.020 2.980 3.030 2.980 3.060 3,574,000 10,766,615 3.0125 1.208 1.192 1.212 1.192 1.224 8,934,154 1.2051 -0.33%
2017-05-29 0 3.030 3.020 3.030 3.000 3.040 1,829,555 5,528,461 3.0218 1.212 1.208 1.212 1.200 1.216 4,573,454 1.2088 1.00%
2017-05-26 0 3.000 2.990 3.000 2.980 3.030 4,871,064 14,593,366 2.9959 1.200 1.196 1.200 1.192 1.212 12,176,507 1.1985 1.01%
2017-05-25 0 2.970 2.960 2.970 2.940 3.070 10,966,000 32,929,924 3.0029 1.188 1.184 1.188 1.176 1.228 27,412,403 1.2013 -0.67%
2017-05-24 0 2.990 2.980 3.000 2.960 3.390 7,984,000 25,117,150 3.1459 1.196 1.192 1.200 1.184 1.356 19,958,110 1.2585 -10.48%
2017-05-23 0 3.340 3.340 3.350 3.320 3.390 2,759,000 9,208,610 3.3377 1.336 1.336 1.340 1.328 1.356 6,896,847 1.3352 -0.89%
2017-05-22 0 3.370 3.350 3.370 3.310 3.370 924,000 3,095,420 3.3500 1.348 1.340 1.348 1.324 1.348 2,309,781 1.3401 1.51%
2017-05-19 0 3.320 3.320 3.340 3.300 3.340 241,000 801,770 3.3268 1.328 1.328 1.336 1.320 1.336 602,443 1.3309 0.30%
2017-05-18 0 3.310 3.300 3.320 3.300 3.390 1,706,000 5,673,660 3.3257 1.324 1.320 1.328 1.320 1.356 4,264,596 1.3304 -2.36%
2017-05-17 0 3.390 3.370 3.390 3.300 3.420 3,172,000 10,721,033 3.3799 1.356 1.348 1.356 1.320 1.368 7,929,249 1.3521 -0.29%
2017-05-16 0 3.400 3.370 3.400 3.340 3.400 565,000 1,909,100 3.3789 1.360 1.348 1.360 1.336 1.360 1,412,366 1.3517 0.59%
2017-05-15 0 3.380 3.360 3.380 3.280 3.500 3,808,463 12,754,589 3.3490 1.352 1.344 1.352 1.312 1.400 9,520,256 1.3397 0.30%
2017-05-12 0 3.370 3.360 3.380 3.300 3.460 4,186,000 13,963,453 3.3358 1.348 1.344 1.352 1.320 1.384 10,464,009 1.3344 1.51%
2017-05-11 0 3.320 3.310 3.330 3.300 3.340 2,186,000 7,249,690 3.3164 1.328 1.324 1.332 1.320 1.336 5,464,482 1.3267 0.30%
2017-05-10 0 3.310 3.290 3.310 3.260 3.320 4,610,000 15,047,701 3.2641 1.324 1.316 1.324 1.304 1.328 11,523,908 1.3058 2.16%
2017-05-09 0 3.240 3.240 3.250 3.130 3.260 1,914,275 6,177,559 3.2271 1.296 1.296 1.300 1.252 1.304 4,785,234 1.2910 0.00%
2017-05-08 0 3.240 3.230 3.260 3.180 3.260 1,727,000 5,573,706 3.2274 1.296 1.292 1.304 1.272 1.304 4,317,091 1.2911 0.31%
2017-05-05 0 3.230 3.220 3.230 3.200 3.290 4,792,000 15,520,907 3.2389 1.292 1.288 1.292 1.280 1.316 11,978,865 1.2957 -1.52%
2017-05-04 0 3.280 3.270 3.280 3.240 3.350 5,622,358 18,412,849 3.2749 1.312 1.308 1.312 1.296 1.340 14,054,564 1.3101 -0.61%
2017-05-02 0 3.300 3.290 3.300 3.130 3.320 6,912,000 22,431,499 3.2453 1.320 1.316 1.320 1.252 1.328 17,278,363 1.2982 5.77%
2017-04-28 0 3.120 3.120 3.130 3.040 3.140 2,682,000 8,337,606 3.1087 1.248 1.248 1.252 1.216 1.256 6,704,365 1.2436 0.97%
2017-04-27 0 3.090 3.080 3.090 3.010 3.100 5,604,000 17,173,347 3.0645 1.236 1.232 1.236 1.204 1.240 14,008,673 1.2259 0.98%
2017-04-26 0 3.060 3.040 3.060 3.000 3.130 4,200,000 12,758,516 3.0377 1.224 1.216 1.224 1.200 1.252 10,499,006 1.2152 0.66%
2017-04-25 0 3.040 3.020 3.050 2.980 3.050 3,948,000 11,865,432 3.0054 1.216 1.208 1.220 1.192 1.220 9,869,065 1.2023 1.33%
2017-04-24 0 3.000 2.990 3.000 2.940 3.030 3,163,000 9,430,540 2.9815 1.200 1.196 1.200 1.176 1.212 7,906,751 1.1927 0.00%
2017-04-21 0 3.000 2.980 3.000 2.980 3.050 2,953,275 8,871,741 3.0040 1.200 1.192 1.200 1.192 1.220 7,382,488 1.2017 0.67%
2017-04-20 0 2.980 2.980 2.990 2.940 3.060 5,466,000 16,303,555 2.9827 1.192 1.192 1.196 1.176 1.224 13,663,706 1.1932 -2.30%
2017-04-19 0 3.050 3.040 3.050 3.030 3.150 3,490,000 10,648,087 3.0510 1.220 1.216 1.220 1.212 1.260 8,724,174 1.2205 -2.24%
2017-04-18 0 3.120 3.110 3.130 3.100 3.210 2,665,000 8,378,620 3.1439 1.248 1.244 1.252 1.240 1.284 6,661,869 1.2577 -1.58%
2017-04-13 0 3.170 3.170 3.180 3.150 3.350 5,793,000 18,645,536 3.2186 1.268 1.268 1.272 1.260 1.340 14,481,128 1.2876 -3.94%
2017-04-12 0 3.300 3.330 3.340 3.060 3.340 6,528,000 20,911,373 3.2033 1.320 1.332 1.336 1.224 1.336 16,318,454 1.2815 5.10%
2017-04-11 0 3.140 3.140 3.160 3.110 3.250 4,623,884 14,579,751 3.1531 1.256 1.256 1.264 1.244 1.300 11,558,615 1.2614 -3.09%
2017-04-10 0 3.240 3.230 3.240 3.200 3.280 2,886,000 9,337,225 3.2354 1.296 1.292 1.296 1.280 1.312 7,214,317 1.2943 1.89%
2017-04-07 0 3.180 3.180 3.190 3.150 3.290 4,237,000 13,484,209 3.1825 1.272 1.272 1.276 1.260 1.316 10,591,497 1.2731 -0.93%
2017-04-06 0 3.210 3.200 3.210 3.170 3.270 3,101,000 9,902,455 3.1933 1.284 1.280 1.284 1.268 1.308 7,751,766 1.2774 -0.62%
2017-04-05 0 3.230 3.220 3.230 3.150 3.300 7,623,500 24,573,657 3.2234 1.292 1.288 1.292 1.260 1.320 19,056,945 1.2895 -0.62%
2017-04-03 0 3.250 3.260 3.280 3.200 3.400 8,578,000 28,313,586 3.3007 1.300 1.304 1.312 1.280 1.360 21,442,969 1.3204 -4.41%
2017-03-31 0 3.400 3.390 3.400 3.320 3.400 2,713,754 9,189,808 3.3864 1.360 1.356 1.360 1.328 1.360 6,783,742 1.3547 0.00%
2017-03-30 0 3.400 3.400 3.410 3.330 3.530 3,497,000 11,804,840 3.3757 1.360 1.360 1.364 1.332 1.412 8,741,672 1.3504 -1.45%
2017-03-29 0 3.450 3.440 3.450 3.420 3.490 2,384,000 8,191,250 3.4359 1.380 1.376 1.380 1.368 1.396 5,959,436 1.3745 -1.15%
2017-03-28 0 3.490 3.480 3.490 3.460 3.650 5,307,337 18,790,969 3.5406 1.396 1.392 1.396 1.384 1.460 13,267,086 1.4164 1.45%
2017-03-27 0 3.440 3.440 3.450 3.440 3.680 9,994,000 35,756,816 3.5778 1.376 1.376 1.380 1.376 1.472 24,982,634 1.4313 -1.71%
2017-03-24 0 3.500 3.500 3.510 3.440 3.600 2,490,000 8,779,460 3.5259 1.400 1.400 1.404 1.376 1.440 6,224,410 1.4105 0.00%
2017-03-23 0 3.500 3.470 3.500 3.450 3.550 4,282,000 14,972,535 3.4966 1.400 1.388 1.400 1.380 1.420 10,703,986 1.3988 -1.96%
2017-03-22 0 3.570 3.550 3.570 3.490 3.580 1,236,000 4,383,160 3.5462 1.428 1.420 1.428 1.396 1.432 3,089,707 1.4186 -2.19%
2017-03-21 0 3.650 3.630 3.640 3.590 3.650 1,162,259 4,224,432 3.6347 1.460 1.452 1.456 1.436 1.460 2,905,372 1.4540 0.55%
2017-03-20 0 3.630 3.610 3.630 3.590 3.670 699,000 2,532,260 3.6227 1.452 1.444 1.452 1.436 1.468 1,747,334 1.4492 -0.27%
2017-03-17 0 3.640 3.640 3.660 3.600 3.690 1,824,400 6,639,687 3.6394 1.456 1.456 1.464 1.440 1.476 4,560,568 1.4559 -1.36%
2017-03-16 0 3.690 3.670 3.690 3.630 3.720 2,316,839 8,522,995 3.6787 1.476 1.468 1.476 1.452 1.488 5,791,549 1.4716 1.65%
2017-03-15 0 3.630 3.620 3.630 3.480 3.660 3,592,000 12,849,110 3.5771 1.452 1.448 1.452 1.392 1.464 8,979,149 1.4310 3.42%
2017-03-14 0 3.510 3.510 3.520 3.460 3.530 1,410,000 4,941,320 3.5045 1.404 1.404 1.408 1.384 1.412 3,524,666 1.4019 0.57%
2017-03-13 0 3.490 3.490 3.500 3.450 3.560 2,084,000 7,282,250 3.4944 1.396 1.396 1.400 1.380 1.424 5,209,507 1.3979 0.58%
2017-03-10 0 3.470 3.470 3.500 3.450 3.540 876,000 3,060,080 3.4932 1.388 1.388 1.400 1.380 1.416 2,189,793 1.3974 -1.14%
2017-03-09 0 3.510 3.500 3.510 3.470 3.570 1,739,000 6,145,875 3.5341 1.404 1.400 1.404 1.388 1.428 4,347,088 1.4138 -0.28%
2017-03-08 0 3.520 3.510 3.520 3.440 3.540 811,885 2,850,314 3.5107 1.408 1.404 1.408 1.376 1.416 2,029,520 1.4044 1.73%
2017-03-07 0 3.460 3.450 3.470 3.400 3.510 2,979,000 10,239,710 3.4373 1.384 1.380 1.388 1.360 1.404 7,446,795 1.3750 -2.54%
2017-03-06 0 3.550 3.530 3.550 3.400 3.570 1,977,000 6,972,110 3.5266 1.420 1.412 1.420 1.360 1.428 4,942,032 1.4108 3.50%
2017-03-03 0 3.430 3.420 3.440 3.390 3.490 2,186,828 7,453,675 3.4084 1.372 1.368 1.376 1.356 1.396 5,466,552 1.3635 -0.87%
2017-03-02 0 3.460 3.450 3.460 3.450 3.510 3,876,995 13,452,072 3.4697 1.384 1.380 1.384 1.380 1.404 9,691,570 1.3880 0.87%
2017-03-01 0 3.430 3.430 3.440 3.410 3.490 2,667,000 9,191,610 3.4464 1.372 1.372 1.376 1.364 1.396 6,666,869 1.3787 -0.58%
2017-02-28 0 3.450 3.430 3.450 3.420 3.510 3,036,000 10,516,060 3.4638 1.380 1.372 1.380 1.368 1.404 7,589,281 1.3856 -1.71%
2017-02-27 0 3.510 3.500 3.540 3.510 3.580 1,776,000 6,286,990 3.5400 1.404 1.400 1.416 1.404 1.432 4,439,579 1.4161 -1.96%
2017-02-24 0 3.580 3.560 3.580 3.530 3.750 6,471,634 23,349,228 3.6079 1.432 1.424 1.432 1.412 1.500 16,177,553 1.4433 -0.56%
2017-02-23 0 3.600 3.580 3.600 3.580 3.690 2,014,000 7,254,950 3.6023 1.440 1.432 1.440 1.432 1.476 5,034,523 1.4410 0.00%
2017-02-22 0 3.600 3.590 3.600 3.570 3.610 1,217,000 4,362,325 3.5845 1.440 1.436 1.440 1.428 1.444 3,042,212 1.4339 0.28%
2017-02-21 0 3.590 3.580 3.590 3.570 3.660 876,459 3,159,208 3.6045 1.436 1.432 1.436 1.428 1.464 2,190,940 1.4419 0.00%
2017-02-20 0 3.590 3.560 3.590 3.540 3.600 1,176,000 4,215,180 3.5843 1.436 1.424 1.436 1.416 1.440 2,939,722 1.4339 0.56%
2017-02-17 0 3.570 3.560 3.570 3.550 3.640 2,557,937 9,164,750 3.5829 1.428 1.424 1.428 1.420 1.456 6,394,237 1.4333 -0.83%
2017-02-16 0 3.600 3.590 3.600 3.550 3.660 3,464,000 12,450,460 3.5942 1.440 1.436 1.440 1.420 1.464 8,659,180 1.4378 0.28%
2017-02-15 0 3.590 3.570 3.590 3.490 3.630 5,159,962 18,375,478 3.5612 1.436 1.428 1.436 1.396 1.452 12,898,683 1.4246 2.57%
2017-02-14 0 3.500 3.480 3.500 3.470 3.550 2,013,382 7,029,771 3.4915 1.400 1.392 1.400 1.388 1.420 5,032,978 1.3967 -0.28%
2017-02-13 0 3.510 3.490 3.510 3.480 3.620 5,894,000 20,766,797 3.5234 1.404 1.396 1.404 1.392 1.448 14,733,604 1.4095 -2.23%
2017-02-10 0 3.590 3.580 3.590 3.400 3.700 7,902,000 28,365,996 3.5897 1.436 1.432 1.436 1.360 1.480 19,753,129 1.4360 -2.18%
2017-02-09 0 3.670 3.670 3.680 3.660 3.950 7,803,000 30,000,919 3.8448 1.468 1.468 1.472 1.464 1.580 19,505,652 1.5381 -7.32%
2017-02-08 0 3.960 3.940 3.960 3.730 3.970 4,908,000 19,031,745 3.8777 1.584 1.576 1.584 1.492 1.588 12,268,838 1.5512 4.76%
2017-02-07 0 3.780 3.760 3.780 3.680 3.800 1,657,000 6,219,430 3.7534 1.512 1.504 1.512 1.472 1.520 4,142,108 1.5015 1.34%
2017-02-06 0 3.730 3.720 3.730 3.660 3.730 1,506,000 5,593,811 3.7143 1.492 1.488 1.492 1.464 1.492 3,764,643 1.4859 1.36%
2017-02-03 0 3.680 3.660 3.680 3.620 3.700 1,298,039 4,753,116 3.6618 1.472 1.464 1.472 1.448 1.480 3,244,790 1.4648 0.27%
2017-02-02 0 3.670 3.660 3.680 3.640 3.710 1,616,000 5,935,375 3.6729 1.468 1.464 1.472 1.456 1.484 4,039,617 1.4693 -1.08%
2017-02-01 0 3.710 3.680 3.710 3.660 3.750 1,548,000 5,715,800 3.6924 1.484 1.472 1.484 1.464 1.500 3,869,633 1.4771 -1.85%
2017-01-27 0 3.780 3.780 3.790 3.750 3.850 328,000 1,238,030 3.7745 1.512 1.512 1.516 1.500 1.540 819,922 1.5099 -1.82%
2017-01-26 0 3.850 3.830 3.860 3.730 3.860 1,664,000 6,360,060 3.8222 1.540 1.532 1.544 1.492 1.544 4,159,606 1.5290 0.52%
2017-01-25 0 3.830 3.790 3.830 3.700 3.830 4,506,574 17,010,426 3.7746 1.532 1.516 1.532 1.480 1.532 11,265,368 1.5100 3.23%
2017-01-24 0 3.710 3.700 3.710 3.620 3.720 2,890,000 10,643,769 3.6830 1.484 1.480 1.484 1.448 1.488 7,224,316 1.4733 2.49%
2017-01-23 0 3.620 3.600 3.620 3.580 3.640 660,000 2,387,515 3.6174 1.448 1.440 1.448 1.432 1.456 1,649,844 1.4471 0.56%
2017-01-20 0 3.600 3.580 3.610 3.550 3.650 4,245,342 15,284,596 3.6003 1.440 1.432 1.444 1.420 1.460 10,612,350 1.4403 -0.55%
2017-01-19 0 3.620 3.600 3.620 3.580 3.660 6,010,000 21,668,220 3.6054 1.448 1.440 1.448 1.432 1.464 15,023,577 1.4423 0.00%
2017-01-18 0 3.620 3.610 3.630 3.600 3.750 4,893,000 17,832,580 3.6445 1.448 1.444 1.452 1.440 1.500 12,231,341 1.4579 -3.47%
2017-01-17 0 3.750 3.730 3.750 3.700 3.780 1,482,259 5,555,958 3.7483 1.500 1.492 1.500 1.480 1.512 3,705,297 1.4995 0.54%
2017-01-16 0 3.730 3.730 3.740 3.700 3.800 2,719,872 10,174,668 3.7409 1.492 1.492 1.496 1.480 1.520 6,799,036 1.4965 -2.86%
2017-01-13 0 3.840 3.830 3.850 3.800 3.910 5,040,873 19,478,111 3.8640 1.536 1.532 1.540 1.520 1.564 12,600,989 1.5458 -1.03%
2017-01-12 0 3.880 3.860 3.880 3.790 3.900 6,725,961 26,018,254 3.8683 1.552 1.544 1.552 1.516 1.560 16,813,310 1.5475 1.31%
2017-01-11 0 3.830 3.820 3.830 3.600 3.850 4,234,000 15,893,552 3.7538 1.532 1.528 1.532 1.440 1.540 10,583,997 1.5017 3.51%
2017-01-10 0 3.700 3.690 3.700 3.570 3.730 3,529,000 13,017,990 3.6889 1.480 1.476 1.480 1.428 1.492 8,821,664 1.4757 -1.33%
2017-01-09 0 3.750 3.740 3.750 3.680 3.780 3,043,000 11,364,100 3.7345 1.500 1.496 1.500 1.472 1.512 7,606,779 1.4939 0.00%
2017-01-06 0 3.750 3.750 3.760 3.500 3.800 11,721,548 43,505,575 3.7116 1.500 1.500 1.504 1.400 1.520 29,301,095 1.4848 5.63%
2017-01-05 0 3.550 3.530 3.550 3.500 3.600 3,694,047 13,159,510 3.5624 1.420 1.412 1.420 1.400 1.440 9,234,243 1.4251 -0.28%
2017-01-04 0 3.560 3.520 3.570 3.350 3.570 3,383,566 11,729,276 3.4665 1.424 1.408 1.428 1.340 1.428 8,458,114 1.3867 2.59%
2017-01-03 0 3.470 3.440 3.480 3.380 3.500 841,000 2,901,390 3.4499 1.388 1.376 1.392 1.352 1.400 2,102,301 1.3801 -1.14%
2016-12-30 0 3.510 3.470 3.510 3.330 3.510 4,050,000 14,039,610 3.4666 1.404 1.388 1.404 1.332 1.404 10,124,041 1.3868 0.57%
2016-12-29 0 3.490 3.470 3.490 3.410 3.540 1,752,066 6,123,151 3.4948 1.396 1.388 1.396 1.364 1.416 4,379,750 1.3981 -0.29%
2016-12-28 0 3.500 3.480 3.500 3.450 3.560 2,932,000 10,297,475 3.5121 1.400 1.392 1.400 1.380 1.424 7,329,306 1.4050 -1.41%
2016-12-23 0 3.550 3.540 3.560 3.370 3.680 4,585,000 15,937,702 3.4761 1.420 1.416 1.424 1.348 1.472 11,461,414 1.3906 -1.66%
2016-12-22 0 3.610 3.600 3.610 3.580 3.740 1,849,000 6,770,300 3.6616 1.444 1.440 1.444 1.432 1.496 4,622,062 1.4648 -1.90%
2016-12-21 0 3.680 3.660 3.670 3.600 3.700 4,949,500 18,152,625 3.6676 1.472 1.464 1.468 1.440 1.480 12,372,578 1.4672 2.51%
2016-12-20 0 3.590 3.580 3.590 3.520 3.600 4,601,800 16,365,732 3.5564 1.436 1.432 1.436 1.408 1.440 11,503,410 1.4227 2.28%
2016-12-19 0 3.510 3.500 3.510 3.470 3.550 2,044,000 7,189,870 3.5175 1.404 1.400 1.404 1.388 1.420 5,109,516 1.4072 0.29%
2016-12-16 0 3.500 3.500 3.510 3.430 3.510 2,946,122 10,238,666 3.4753 1.400 1.400 1.404 1.372 1.404 7,364,607 1.3903 0.86%
2016-12-15 0 3.470 3.460 3.480 3.380 3.530 3,881,374 13,498,592 3.4778 1.388 1.384 1.392 1.352 1.412 9,702,516 1.3912 -0.86%
2016-12-14 0 3.500 3.490 3.500 3.320 3.500 9,136,000 31,331,140 3.4294 1.400 1.396 1.400 1.328 1.400 22,837,837 1.3719 6.06%
2016-12-13 0 3.300 3.280 3.300 3.150 3.330 4,874,000 15,717,250 3.2247 1.320 1.312 1.320 1.260 1.332 12,183,846 1.2900 4.76%
2016-12-12 0 3.150 3.140 3.160 3.080 3.170 2,618,000 8,197,300 3.1311 1.260 1.256 1.264 1.232 1.268 6,544,380 1.2526 0.32%
2016-12-09 0 3.140 3.130 3.140 3.100 3.140 754,000 2,355,695 3.1243 1.256 1.252 1.256 1.240 1.256 1,884,821 1.2498 0.32%
2016-12-08 0 3.130 3.130 3.140 3.090 3.160 1,084,722 3,389,622 3.1249 1.252 1.252 1.256 1.236 1.264 2,711,548 1.2501 -0.32%
2016-12-07 0 3.140 3.130 3.160 3.110 3.170 2,231,000 6,992,890 3.1344 1.256 1.252 1.264 1.244 1.268 5,576,972 1.2539 0.32%
2016-12-06 0 3.130 3.130 3.140 3.110 3.180 1,002,000 3,137,070 3.1308 1.252 1.252 1.256 1.244 1.272 2,504,763 1.2524 -1.88%
2016-12-05 0 3.190 3.180 3.190 3.120 3.190 1,372,429 4,342,585 3.1642 1.276 1.272 1.276 1.248 1.276 3,430,748 1.2658 0.95%
2016-12-02 0 3.160 3.130 3.150 3.130 3.210 1,963,000 6,196,999 3.1569 1.264 1.252 1.260 1.252 1.284 4,907,035 1.2629 -0.63%
2016-12-01 0 3.180 3.170 3.200 3.170 3.220 1,374,000 4,386,970 3.1928 1.272 1.268 1.280 1.268 1.288 3,434,675 1.2773 0.95%
2016-11-30 0 3.150 3.130 3.170 3.130 3.200 3,127,000 9,863,706 3.1544 1.260 1.252 1.268 1.252 1.280 7,816,760 1.2619 -0.63%
2016-11-29 0 3.170 3.160 3.180 3.130 3.210 3,301,000 10,525,966 3.1887 1.268 1.264 1.272 1.252 1.284 8,251,718 1.2756 -0.31%
2016-11-28 0 3.180 3.160 3.180 3.100 3.200 1,442,000 4,576,776 3.1739 1.272 1.264 1.272 1.240 1.280 3,604,659 1.2697 0.32%
2016-11-25 0 3.170 3.150 3.170 3.130 3.200 1,459,000 4,616,250 3.1640 1.268 1.260 1.268 1.252 1.280 3,647,155 1.2657 0.63%
2016-11-24 0 3.150 3.130 3.150 3.070 3.160 1,774,000 5,506,920 3.1042 1.260 1.252 1.260 1.228 1.264 4,434,580 1.2418 1.61%
2016-11-23 0 3.100 3.090 3.110 3.070 3.160 1,665,000 5,182,050 3.1123 1.240 1.236 1.244 1.228 1.264 4,162,106 1.2451 -1.59%
2016-11-22 0 3.150 3.140 3.160 3.110 3.180 2,384,000 7,494,400 3.1436 1.260 1.256 1.264 1.244 1.272 5,959,436 1.2576 0.00%
2016-11-21 0 3.150 3.150 3.170 3.140 3.190 1,752,000 5,529,435 3.1561 1.260 1.260 1.268 1.256 1.276 4,379,585 1.2625 -1.25%
2016-11-18 0 3.190 3.180 3.190 3.100 3.200 4,475,000 14,150,410 3.1621 1.276 1.272 1.276 1.240 1.280 11,186,440 1.2650 2.24%
2016-11-17 0 3.120 3.100 3.120 3.080 3.130 2,641,500 8,213,705 3.1095 1.248 1.240 1.248 1.232 1.252 6,603,125 1.2439 0.32%
2016-11-16 0 3.110 3.110 3.130 3.020 3.140 4,550,000 14,049,927 3.0879 1.244 1.244 1.252 1.208 1.256 11,373,923 1.2353 2.30%
2016-11-15 0 3.040 3.020 3.050 2.980 3.050 2,625,000 7,906,030 3.0118 1.216 1.208 1.220 1.192 1.220 6,561,878 1.2048 1.00%
2016-11-14 0 3.010 3.000 3.020 2.960 3.050 3,790,000 11,489,861 3.0316 1.204 1.200 1.208 1.184 1.220 9,474,103 1.2128 -2.59%
2016-11-11 0 3.090 3.060 3.090 3.040 3.110 5,313,000 16,381,930 3.0834 1.236 1.224 1.236 1.216 1.244 13,281,242 1.2335 -0.32%
2016-11-10 0 3.100 3.100 3.110 3.060 3.160 2,903,000 9,024,865 3.1088 1.240 1.240 1.244 1.224 1.264 7,256,813 1.2436 1.97%
2016-11-09 0 3.040 3.040 3.050 2.980 3.100 6,900,000 20,942,530 3.0351 1.216 1.216 1.220 1.192 1.240 17,248,366 1.2142 -2.25%
2016-11-08 0 3.110 3.100 3.110 3.070 3.250 3,394,000 10,614,390 3.1274 1.244 1.240 1.244 1.228 1.300 8,484,196 1.2511 -3.72%
2016-11-07 0 3.230 3.220 3.230 3.120 3.240 3,125,000 9,990,200 3.1969 1.292 1.288 1.292 1.248 1.296 7,811,760 1.2789 2.22%
2016-11-04 0 3.160 3.150 3.160 3.130 3.200 2,344,000 7,401,900 3.1578 1.264 1.260 1.264 1.252 1.280 5,859,445 1.2632 -1.25%
2016-11-03 0 3.200 3.180 3.200 3.150 3.220 2,174,000 6,943,510 3.1939 1.280 1.272 1.280 1.260 1.288 5,434,485 1.2777 0.00%
2016-11-02 0 3.200 3.190 3.200 3.160 3.230 3,952,000 12,632,571 3.1965 1.280 1.276 1.280 1.264 1.292 9,879,064 1.2787 -0.93%
2016-11-01 0 3.230 3.220 3.240 3.140 3.300 3,229,206 10,441,009 3.2333 1.292 1.288 1.296 1.256 1.320 8,072,250 1.2934 0.31%
2016-10-31 0 3.220 3.220 3.230 3.130 3.290 3,931,000 12,695,040 3.2295 1.288 1.288 1.292 1.252 1.316 9,826,569 1.2919 -1.53%
2016-10-28 0 3.270 3.260 3.280 3.230 3.350 4,920,000 16,051,440 3.2625 1.308 1.304 1.312 1.292 1.340 12,298,835 1.3051 -2.39%
2016-10-27 0 3.350 3.340 3.360 3.270 3.380 3,361,000 11,178,450 3.3259 1.340 1.336 1.344 1.308 1.352 8,401,704 1.3305 -0.89%
2016-10-26 0 3.380 3.360 3.390 3.350 3.400 3,335,000 11,285,830 3.3841 1.352 1.344 1.356 1.340 1.360 8,336,710 1.3538 -0.88%
2016-10-25 0 3.410 3.400 3.420 3.330 3.420 4,031,794 13,706,394 3.3996 1.364 1.360 1.368 1.332 1.368 10,078,530 1.3600 1.19%
2016-10-24 0 3.370 3.360 3.370 3.200 3.380 6,459,900 21,595,645 3.3430 1.348 1.344 1.348 1.280 1.352 16,148,220 1.3373 4.01%
2016-10-20 0 3.240 3.220 3.230 3.210 3.310 10,633,000 34,652,319 3.2589 1.296 1.288 1.292 1.284 1.324 26,579,982 1.3037 -2.41%
2016-10-19 0 3.320 3.310 3.330 3.200 3.340 7,315,000 24,114,330 3.2966 1.328 1.324 1.332 1.280 1.336 18,285,768 1.3187 3.11%
2016-10-18 0 3.220 3.200 3.220 3.060 3.230 4,633,000 14,807,880 3.1962 1.288 1.280 1.288 1.224 1.292 11,581,403 1.2786 2.22%
2016-10-17 0 3.150 3.140 3.150 3.060 3.190 7,336,000 23,026,425 3.1388 1.260 1.256 1.260 1.224 1.276 18,338,263 1.2556 2.61%
2016-10-14 0 3.070 3.070 3.080 3.040 3.200 7,729,000 23,945,600 3.0981 1.228 1.228 1.232 1.216 1.280 19,320,670 1.2394 -3.76%
2016-10-13 0 3.190 3.180 3.190 3.140 3.230 4,939,000 15,744,530 3.1878 1.276 1.272 1.276 1.256 1.292 12,346,331 1.2752 -0.93%
2016-10-12 0 3.220 3.210 3.220 3.120 3.280 7,085,500 22,519,975 3.1783 1.288 1.284 1.288 1.248 1.312 17,712,072 1.2714 -0.62%
2016-10-11 0 3.240 3.230 3.240 3.190 3.320 3,925,000 12,698,100 3.2352 1.296 1.292 1.296 1.276 1.328 9,811,571 1.2942 -1.22%
2016-10-07 0 3.280 3.270 3.280 3.250 3.300 8,609,000 28,234,657 3.2797 1.312 1.308 1.312 1.300 1.320 21,520,462 1.3120 0.92%
2016-10-06 0 3.250 3.230 3.250 3.210 3.260 4,860,000 15,727,798 3.2362 1.300 1.292 1.300 1.284 1.304 12,148,849 1.2946 1.25%
2016-10-05 0 3.210 3.210 3.220 3.170 3.250 2,322,000 7,458,560 3.2121 1.284 1.284 1.288 1.268 1.300 5,804,450 1.2850 -1.23%
2016-10-04 0 3.250 3.240 3.250 3.170 3.260 12,379,000 39,757,755 3.2117 1.300 1.296 1.300 1.268 1.304 30,944,569 1.2848 2.85%
2016-10-03 0 3.160 3.150 3.160 3.140 3.250 7,484,000 23,764,252 3.1753 1.264 1.260 1.264 1.256 1.300 18,708,228 1.2703 -0.94%
2016-09-30 0 3.190 3.180 3.190 3.100 3.260 10,654,000 34,167,215 3.2070 1.276 1.272 1.276 1.240 1.304 26,632,477 1.2829 0.00%
2016-09-29 0 3.190 3.190 3.200 3.060 3.200 10,942,000 34,059,753 3.1128 1.276 1.276 1.280 1.224 1.280 27,352,409 1.2452 4.59%
2016-09-28 0 3.050 3.050 3.060 3.000 3.070 3,634,000 11,059,045 3.0432 1.220 1.220 1.224 1.200 1.228 9,084,140 1.2174 1.33%
2016-09-27 0 3.010 3.010 3.020 2.980 3.040 6,551,000 19,712,118 3.0090 1.204 1.204 1.208 1.192 1.216 16,375,949 1.2037 1.35%
2016-09-26 0 2.970 2.970 2.990 2.920 3.020 8,012,000 23,925,248 2.9862 1.188 1.188 1.196 1.168 1.208 20,028,103 1.1946 -1.33%
2016-09-23 0 3.010 3.000 3.010 2.950 3.110 9,814,000 29,773,460 3.0338 1.204 1.200 1.204 1.180 1.244 24,532,676 1.2136 -3.22%
2016-09-22 0 3.110 3.090 3.110 3.060 3.150 3,030,500 9,450,695 3.1185 1.244 1.236 1.244 1.224 1.260 7,575,532 1.2475 -0.32%
2016-09-21 0 3.120 3.110 3.120 3.040 3.150 7,203,001 22,336,778 3.1010 1.248 1.244 1.248 1.216 1.260 18,005,797 1.2405 2.30%
2016-09-20 0 3.050 3.050 3.070 3.040 3.090 6,376,000 19,437,797 3.0486 1.220 1.220 1.228 1.216 1.236 15,938,490 1.2196 -0.65%
2016-09-19 0 3.070 3.070 3.080 2.990 3.090 5,147,000 15,537,035 3.0187 1.228 1.228 1.232 1.196 1.236 12,866,281 1.2076 1.99%
2016-09-15 0 3.010 3.030 3.040 2.870 3.040 9,095,333 27,041,579 2.9731 1.204 1.212 1.216 1.148 1.216 22,736,179 1.1894 3.44%
2016-09-14 0 2.910 2.910 2.920 2.800 2.940 6,474,000 18,755,270 2.8970 1.164 1.164 1.168 1.120 1.176 16,183,467 1.1589 3.19%
2016-09-13 0 2.820 2.800 2.820 2.690 2.830 7,105,000 19,764,080 2.7817 1.128 1.120 1.128 1.076 1.132 17,760,818 1.1128 4.06%
2016-09-12 0 2.710 2.700 2.710 2.650 2.740 8,164,000 22,063,270 2.7025 1.084 1.080 1.084 1.060 1.096 20,408,067 1.0811 -1.09%
2016-09-09 0 2.740 2.710 2.740 2.690 2.800 8,123,000 22,336,229 2.7498 1.096 1.084 1.096 1.076 1.120 20,305,577 1.1000 1.11%
2016-09-08 0 2.710 2.700 2.710 2.690 2.790 6,778,000 18,502,910 2.7298 1.084 1.080 1.084 1.076 1.116 16,943,395 1.0920 -2.17%
2016-09-07 0 2.770 2.760 2.770 2.700 2.780 6,453,000 17,620,165 2.7305 1.108 1.104 1.108 1.080 1.112 16,130,972 1.0923 1.47%
2016-09-06 0 2.730 2.720 2.740 2.690 2.750 5,727,000 15,532,605 2.7122 1.092 1.088 1.096 1.076 1.100 14,316,144 1.0850 -0.36%
2016-09-05 0 2.740 2.720 2.740 2.500 2.750 7,475,790 20,148,514 2.6952 1.096 1.088 1.096 1.000 1.100 18,687,705 1.0782 4.98%
2016-09-02 0 2.610 2.600 2.630 2.560 2.700 16,625,400 43,841,952 2.6370 1.044 1.040 1.052 1.024 1.080 41,559,563 1.0549 -1.88%
2016-09-01 0 2.660 2.650 2.660 2.510 2.680 7,973,000 20,771,990 2.6053 1.064 1.060 1.064 1.004 1.072 19,930,612 1.0422 5.56%
2016-08-31 0 2.520 2.500 2.530 2.390 2.550 14,459,000 35,689,665 2.4683 1.008 1.000 1.012 0.956 1.020 36,144,076 0.9874 -1.18%
2016-08-30 0 2.550 2.540 2.550 2.450 2.550 14,182,000 35,604,800 2.5106 1.020 1.016 1.020 0.980 1.020 35,451,642 1.0043 4.94%
2016-08-29 0 2.430 2.430 2.440 2.290 2.490 8,532,000 20,331,580 2.3830 0.972 0.972 0.976 0.916 0.996 21,327,980 0.9533 4.29%
2016-08-26 0 2.330 2.320 2.330 2.140 2.350 10,484,000 23,567,380 2.2479 0.932 0.928 0.932 0.856 0.940 26,207,518 0.8993 8.37%
2016-08-25 0 2.150 2.140 2.150 2.040 2.170 4,209,000 8,826,170 2.0970 0.860 0.856 0.860 0.816 0.868 10,521,503 0.8389 5.39%
2016-08-24 0 2.040 2.040 2.050 1.900 2.050 6,799,790 13,609,984 2.0015 0.816 0.816 0.820 0.760 0.820 16,997,865 0.8007 6.25%
2016-08-23 0 1.920 1.920 1.930 1.900 2.100 12,025,000 23,998,950 1.9958 0.768 0.768 0.772 0.760 0.840 30,059,653 0.7984 -10.70%
2016-08-22 0 2.150 2.140 2.150 2.090 2.170 1,310,000 2,789,010 2.1290 0.860 0.856 0.860 0.836 0.868 3,274,690 0.8517 0.00%
2016-08-19 0 2.150 2.140 2.150 2.110 2.160 2,155,000 4,606,100 2.1374 0.860 0.856 0.860 0.844 0.864 5,386,990 0.8550 1.90%
2016-08-18 0 2.110 2.110 2.120 2.060 2.130 2,487,001 5,242,252 2.1079 0.844 0.844 0.848 0.824 0.852 6,216,914 0.8432 0.96%
2016-08-17 0 2.090 2.070 2.090 2.030 2.120 2,039,100 4,209,882 2.0646 0.836 0.828 0.836 0.812 0.848 5,097,267 0.8259 -0.95%
2016-08-16 0 2.110 2.100 2.110 2.040 2.120 3,096,000 6,445,930 2.0820 0.844 0.840 0.844 0.816 0.848 7,739,267 0.8329 0.00%
2016-08-15 0 2.110 2.090 2.110 2.080 2.110 1,427,000 2,998,010 2.1009 0.844 0.836 0.844 0.832 0.844 3,567,162 0.8404 1.93%
2016-08-12 0 2.070 2.070 2.090 2.050 2.110 1,275,000 2,645,970 2.0753 0.828 0.828 0.836 0.820 0.844 3,187,198 0.8302 -0.96%
2016-08-11 0 2.090 2.070 2.090 2.070 2.100 1,637,000 3,411,710 2.0841 0.836 0.828 0.836 0.828 0.840 4,092,112 0.8337 0.97%
2016-08-10 0 2.070 2.060 2.070 2.030 2.090 2,842,000 5,856,015 2.0605 0.828 0.824 0.828 0.812 0.836 7,104,327 0.8243 1.97%
2016-08-09 0 2.030 2.010 2.030 1.990 2.120 3,198,000 6,512,730 2.0365 0.812 0.804 0.812 0.796 0.848 7,994,243 0.8147 -2.40%
2016-08-08 0 2.080 2.060 2.080 2.050 2.100 4,449,000 9,211,822 2.0705 0.832 0.824 0.832 0.820 0.840 11,121,447 0.8283 1.46%
2016-08-05 0 2.050 2.050 2.060 2.020 2.080 2,484,000 5,082,885 2.0463 0.820 0.820 0.824 0.808 0.832 6,209,412 0.8186 0.49%
2016-08-04 0 2.040 2.020 2.040 2.000 2.060 3,912,000 7,989,866 2.0424 0.816 0.808 0.816 0.800 0.824 9,779,074 0.8170 2.51%
2016-08-03 0 1.990 1.990 2.010 1.950 2.070 1,102,000 2,208,825 2.0044 0.796 0.796 0.804 0.780 0.828 2,754,739 0.8018 0.00%
2016-08-01 0 1.990 1.980 1.990 1.960 2.080 1,648,000 3,281,785 1.9914 0.796 0.792 0.796 0.784 0.832 4,119,610 0.7966 -0.50%
2016-07-29 0 2.000 1.990 2.010 1.970 2.130 3,418,200 6,918,272 2.0240 0.800 0.796 0.804 0.788 0.852 8,544,691 0.8097 -5.66%
2016-07-28 0 2.120 2.110 2.120 2.060 2.150 1,971,000 4,163,110 2.1122 0.848 0.844 0.848 0.824 0.860 4,927,033 0.8450 0.95%
2016-07-27 0 2.100 2.090 2.100 2.050 2.230 5,469,000 11,696,560 2.1387 0.840 0.836 0.840 0.820 0.892 13,671,205 0.8556 -4.55%
2016-07-26 0 2.200 2.190 2.210 2.150 2.200 3,481,400 7,607,610 2.1852 0.880 0.876 0.884 0.860 0.880 8,702,676 0.8742 1.38%
2016-07-25 0 2.170 2.150 2.170 2.130 2.180 2,183,000 4,730,920 2.1672 0.868 0.860 0.868 0.852 0.872 5,456,983 0.8669 2.36%
2016-07-22 0 2.120 2.120 2.130 2.080 2.130 2,493,000 5,261,830 2.1106 0.848 0.848 0.852 0.832 0.852 6,231,910 0.8443 0.95%
2016-07-21 0 2.100 2.090 2.100 2.080 2.110 1,214,000 2,539,880 2.0922 0.840 0.836 0.840 0.832 0.844 3,034,713 0.8369 -0.47%
2016-07-20 0 2.110 2.100 2.110 2.060 2.120 1,431,000 3,006,510 2.1010 0.844 0.840 0.844 0.824 0.848 3,577,161 0.8405 1.44%
2016-07-19 0 2.080 2.070 2.080 2.040 2.090 1,396,000 2,896,220 2.0747 0.832 0.828 0.832 0.816 0.836 3,489,669 0.8299 0.97%
2016-07-18 0 2.060 2.060 2.070 2.040 2.110 1,676,000 3,477,140 2.0747 0.824 0.824 0.828 0.816 0.844 4,189,603 0.8299 0.00%
2016-07-15 0 2.060 2.060 2.070 2.000 2.140 3,762,000 7,761,520 2.0631 0.824 0.824 0.828 0.800 0.856 9,404,109 0.8253 -1.90%
2016-07-14 0 2.100 2.090 2.100 2.050 2.100 2,892,000 5,998,100 2.0740 0.840 0.836 0.840 0.820 0.840 7,229,315 0.8297 2.94%
2016-07-13 0 2.040 2.020 2.040 1.990 2.040 4,571,000 9,208,455 2.0145 0.816 0.808 0.816 0.796 0.816 11,426,418 0.8059 2.00%
2016-07-12 0 2.000 1.990 2.000 1.930 2.000 3,564,000 7,015,060 1.9683 0.800 0.796 0.800 0.772 0.800 8,909,156 0.7874 2.56%
2016-07-11 0 1.950 1.940 1.950 1.920 1.970 5,065,000 9,820,990 1.9390 0.780 0.776 0.780 0.768 0.788 12,661,301 0.7757 2.09%
2016-07-08 0 1.910 1.900 1.910 1.860 1.940 2,779,000 5,265,120 1.8946 0.764 0.760 0.764 0.744 0.776 6,946,842 0.7579 1.06%
2016-07-07 0 1.890 1.880 1.890 1.840 1.920 1,395,000 2,637,290 1.8905 0.756 0.752 0.756 0.736 0.768 3,487,170 0.7563 2.16%
2016-07-06 0 1.850 1.850 1.860 1.830 1.870 602,000 1,115,285 1.8526 0.740 0.740 0.744 0.732 0.748 1,504,857 0.7411 -1.07%
2016-07-05 0 1.870 1.860 1.870 1.820 1.930 2,291,000 4,334,310 1.8919 0.748 0.744 0.748 0.728 0.772 5,726,958 0.7568 1.08%
2016-07-04 0 1.850 1.840 1.850 1.800 1.890 1,841,000 3,396,010 1.8447 0.740 0.736 0.740 0.720 0.756 4,602,064 0.7379 3.93%
2016-06-30 0 1.780 1.780 1.800 1.770 1.830 916,000 1,645,040 1.7959 0.712 0.712 0.720 0.708 0.732 2,289,783 0.7184 1.14%
2016-06-29 0 1.760 1.760 1.770 1.730 1.770 734,000 1,294,790 1.7640 0.704 0.704 0.708 0.692 0.708 1,834,826 0.7057 1.73%
2016-06-28 0 1.730 1.730 1.760 1.700 1.770 951,000 1,660,615 1.7462 0.692 0.692 0.704 0.680 0.708 2,377,275 0.6985 -1.14%
2016-06-27 0 1.750 1.750 1.770 1.710 1.770 717,000 1,252,215 1.7465 0.700 0.700 0.708 0.684 0.708 1,792,330 0.6987 -0.57%
2016-06-24 0 1.760 1.770 1.780 1.740 1.800 1,655,000 2,917,525 1.7629 0.704 0.708 0.712 0.696 0.720 4,137,108 0.7052 -2.76%
2016-06-23 0 1.810 1.810 1.820 1.770 1.820 1,153,000 2,070,570 1.7958 0.724 0.724 0.728 0.708 0.728 2,882,227 0.7184 0.56%
2016-06-22 0 1.800 1.790 1.800 1.750 1.800 856,000 1,534,805 1.7930 0.720 0.716 0.720 0.700 0.720 2,139,797 0.7173 -0.55%
2016-06-21 0 1.810 1.800 1.810 1.760 1.820 1,220,000 2,194,240 1.7986 0.724 0.720 0.724 0.704 0.728 3,049,711 0.7195 0.56%
2016-06-20 0 1.800 1.790 1.810 1.770 1.810 1,583,000 2,840,075 1.7941 0.720 0.716 0.724 0.708 0.724 3,957,125 0.7177 1.69%
2016-06-17 0 1.770 1.760 1.780 1.710 1.780 1,842,000 3,221,970 1.7492 0.708 0.704 0.712 0.684 0.712 4,604,564 0.6997 3.51%
2016-06-16 0 1.710 1.710 1.720 1.700 1.750 2,033,000 3,488,430 1.7159 0.684 0.684 0.688 0.680 0.700 5,082,019 0.6864 0.59%
2016-06-15 0 1.700 1.700 1.710 1.660 1.720 860,000 1,458,540 1.6960 0.680 0.680 0.684 0.664 0.688 2,149,796 0.6785 2.41%
2016-06-14 0 1.660 1.650 1.670 1.570 1.690 980,000 1,623,740 1.6569 0.664 0.660 0.668 0.628 0.676 2,449,768 0.6628 2.47%
2016-06-13 0 1.620 1.620 1.630 1.600 1.650 1,912,000 3,128,355 1.6362 0.648 0.648 0.652 0.640 0.660 4,779,547 0.6545 -1.82%
2016-06-10 0 1.650 1.630 1.650 1.630 1.680 513,000 845,400 1.6480 0.660 0.652 0.660 0.652 0.672 1,282,379 0.6592 -2.37%
2016-06-08 0 1.690 1.680 1.690 1.680 1.750 1,910,000 3,259,190 1.7064 0.676 0.672 0.676 0.672 0.700 4,774,548 0.6826 -2.87%
2016-06-07 0 1.740 1.730 1.740 1.720 1.760 2,177,000 3,801,695 1.7463 0.696 0.692 0.696 0.688 0.704 5,441,985 0.6986 1.75%
2016-06-06 0 1.710 1.710 1.720 1.690 1.730 2,053,000 3,496,890 1.7033 0.684 0.684 0.688 0.676 0.692 5,132,014 0.6814 1.79%
2016-06-03 0 1.680 1.680 1.690 1.580 1.710 3,095,000 5,109,445 1.6509 0.672 0.672 0.676 0.632 0.684 7,736,767 0.6604 5.66%
2016-06-02 0 1.590 1.580 1.590 1.550 1.600 363,000 570,600 1.5719 0.636 0.632 0.636 0.620 0.640 907,414 0.6288 -0.62%
2016-06-01 0 1.600 1.590 1.600 1.580 1.630 337,000 537,980 1.5964 0.640 0.636 0.640 0.632 0.652 842,420 0.6386 1.27%
2016-05-31 0 1.580 1.580 1.600 1.560 1.600 1,545,000 2,448,830 1.5850 0.632 0.632 0.640 0.624 0.640 3,862,134 0.6341 -1.25%
2016-05-30 0 1.600 1.590 1.600 1.580 1.650 1,148,000 1,853,640 1.6147 0.640 0.636 0.640 0.632 0.660 2,869,728 0.6459 -0.00%
2016-05-27 0 1.700 1.700 1.710 1.700 1.750 2,474,000 4,243,180 1.7151 0.640 0.640 0.644 0.640 0.659 6,570,940 0.6457 0.00%
2016-05-26 0 1.700 1.690 1.700 1.660 1.720 2,459,000 4,150,575 1.6879 0.640 0.636 0.640 0.625 0.648 6,531,100 0.6355 3.03%
2016-05-25 0 1.650 1.650 1.660 1.600 1.660 1,170,000 1,920,395 1.6414 0.621 0.621 0.625 0.602 0.625 3,107,518 0.6180 2.48%
2016-05-24 0 1.610 1.610 1.630 1.590 1.630 920,000 1,479,520 1.6082 0.606 0.606 0.614 0.599 0.614 2,443,519 0.6055 -1.23%
2016-05-23 0 1.630 1.610 1.630 1.590 1.640 402,000 647,697 1.6112 0.614 0.606 0.614 0.599 0.617 1,067,711 0.6066 0.62%
2016-05-20 0 1.620 1.610 1.620 1.570 1.640 1,796,001 2,884,376 1.6060 0.610 0.606 0.610 0.591 0.617 4,770,176 0.6047 1.89%
2016-05-19 0 1.590 1.590 1.600 1.570 1.620 1,249,000 1,985,120 1.5894 0.599 0.599 0.602 0.591 0.610 3,317,342 0.5984 0.63%
2016-05-18 0 1.580 1.570 1.580 1.520 1.580 456,500 709,265 1.5537 0.595 0.591 0.595 0.572 0.595 1,212,463 0.5850 0.64%
2016-05-17 0 1.570 1.560 1.580 1.550 1.570 797,000 1,246,210 1.5636 0.591 0.587 0.595 0.584 0.591 2,116,831 0.5887 0.00%
2016-05-16 0 1.570 1.560 1.570 1.540 1.580 1,682,000 2,623,455 1.5597 0.591 0.587 0.591 0.580 0.595 4,467,389 0.5872 0.64%
2016-05-13 0 1.560 1.550 1.560 1.550 1.600 925,000 1,449,825 1.5674 0.587 0.584 0.587 0.584 0.602 2,456,799 0.5901 -1.27%
2016-05-12 0 1.580 1.560 1.580 1.530 1.590 1,172,000 1,827,770 1.5595 0.595 0.587 0.595 0.576 0.599 3,112,830 0.5872 1.94%
2016-05-11 0 1.550 1.540 1.550 1.500 1.550 1,857,000 2,830,685 1.5243 0.584 0.580 0.584 0.565 0.584 4,932,189 0.5739 1.97%
2016-05-10 0 1.520 1.500 1.530 1.490 1.530 2,763,000 4,159,080 1.5053 0.572 0.565 0.576 0.561 0.576 7,338,524 0.5667 2.01%
2016-05-09 0 1.490 1.480 1.500 1.480 1.550 1,885,000 2,830,700 1.5017 0.561 0.557 0.565 0.557 0.584 5,006,557 0.5654 -1.97%
2016-05-06 0 1.520 1.500 1.520 1.490 1.560 6,555,000 10,012,250 1.5274 0.572 0.565 0.572 0.561 0.587 17,410,070 0.5751 0.66%
2016-05-05 0 1.510 1.510 1.530 1.510 1.550 1,662,000 2,550,560 1.5346 0.569 0.569 0.576 0.569 0.584 4,414,269 0.5778 -1.95%
2016-05-04 0 1.540 1.530 1.540 1.520 1.570 1,652,000 2,550,860 1.5441 0.580 0.576 0.580 0.572 0.591 4,387,709 0.5814 -3.14%
2016-05-03 0 1.590 1.580 1.590 1.570 1.630 2,624,000 4,180,040 1.5930 0.599 0.595 0.599 0.591 0.614 6,969,340 0.5998 -2.45%
2016-04-29 0 1.630 1.630 1.640 1.590 1.640 838,000 1,355,960 1.6181 0.614 0.614 0.617 0.599 0.617 2,225,727 0.6092 1.24%
2016-04-28 0 1.610 1.610 1.620 1.610 1.630 497,000 804,300 1.6183 0.606 0.606 0.610 0.606 0.614 1,320,031 0.6093 -0.62%
2016-04-27 0 1.620 1.610 1.620 1.570 1.630 444,000 715,040 1.6105 0.610 0.606 0.610 0.591 0.614 1,179,263 0.6063 1.89%
2016-04-26 0 1.590 1.590 1.610 1.560 1.660 1,918,000 3,056,490 1.5936 0.599 0.599 0.606 0.587 0.625 5,094,205 0.6000 -3.05%
2016-04-25 0 1.640 1.640 1.660 1.640 1.660 1,387,000 2,296,290 1.6556 0.617 0.617 0.625 0.617 0.625 3,683,870 0.6233 0.00%
2016-04-22 0 1.640 1.640 1.660 1.630 1.670 611,000 1,008,080 1.6499 0.617 0.617 0.625 0.614 0.629 1,622,815 0.6212 -1.80%
2016-04-21 0 1.670 1.660 1.680 1.650 1.690 2,304,000 3,836,940 1.6653 0.629 0.625 0.633 0.621 0.636 6,119,420 0.6270 0.60%
2016-04-20 0 1.660 1.640 1.660 1.620 1.710 2,965,000 4,911,075 1.6563 0.625 0.617 0.625 0.610 0.644 7,875,035 0.6236 -0.60%
2016-04-19 0 1.670 1.670 1.680 1.670 1.730 1,788,012 3,020,369 1.6892 0.629 0.629 0.633 0.629 0.651 4,748,957 0.6360 -1.18%
2016-04-18 0 1.690 1.690 1.700 1.670 1.730 768,000 1,291,305 1.6814 0.636 0.636 0.640 0.629 0.651 2,039,807 0.6331 0.00%
2016-04-15 0 1.690 1.690 1.710 1.670 1.740 2,017,000 3,416,420 1.6938 0.636 0.636 0.644 0.629 0.655 5,357,149 0.6377 -2.31%
2016-04-14 0 1.730 1.710 1.730 1.700 1.770 2,623,000 4,550,835 1.7350 0.651 0.644 0.651 0.640 0.666 6,966,684 0.6532 -0.57%
2016-04-13 0 1.740 1.730 1.740 1.720 1.770 3,070,000 5,363,445 1.7471 0.655 0.651 0.655 0.648 0.666 8,153,915 0.6578 1.75%
2016-04-12 0 1.710 1.690 1.710 1.690 1.750 1,572,000 2,702,920 1.7194 0.644 0.636 0.644 0.636 0.659 4,175,230 0.6474 -1.16%
2016-04-11 0 1.730 1.710 1.730 1.660 1.740 2,146,000 3,661,925 1.7064 0.651 0.644 0.651 0.625 0.655 5,699,773 0.6425 2.37%
2016-04-08 0 1.690 1.680 1.690 1.630 1.710 1,540,000 2,600,610 1.6887 0.636 0.633 0.636 0.614 0.644 4,090,238 0.6358 1.81%
2016-04-07 0 1.660 1.650 1.660 1.650 1.790 7,718,000 13,279,954 1.7206 0.625 0.621 0.625 0.621 0.674 20,498,996 0.6478 -4.60%
2016-04-06 0 1.740 1.720 1.740 1.650 1.750 5,443,692 9,362,921 1.7200 0.655 0.648 0.655 0.621 0.659 14,458,437 0.6476 4.82%
2016-04-05 0 1.660 1.660 1.680 1.650 1.700 2,940,000 4,905,200 1.6684 0.625 0.625 0.633 0.621 0.640 7,808,635 0.6282 -0.60%
2016-04-01 0 1.670 1.660 1.680 1.640 1.690 2,531,000 4,197,030 1.6582 0.629 0.625 0.633 0.617 0.636 6,722,332 0.6243 1.21%
2016-03-31 0 1.650 1.650 1.660 1.610 1.660 1,813,000 2,962,240 1.6339 0.621 0.621 0.625 0.606 0.625 4,815,325 0.6152 2.48%
2016-03-30 0 1.610 1.590 1.610 1.570 1.620 2,743,500 4,361,765 1.5899 0.606 0.599 0.606 0.591 0.610 7,286,732 0.5986 3.21%
2016-03-29 0 1.560 1.560 1.570 1.520 1.600 2,151,000 3,372,260 1.5678 0.587 0.587 0.591 0.572 0.602 5,713,053 0.5903 1.96%
2016-03-24 0 1.530 1.510 1.530 1.510 1.540 2,514,000 3,831,340 1.5240 0.576 0.569 0.576 0.569 0.580 6,677,180 0.5738 -0.65%
2016-03-23 0 1.540 1.530 1.550 1.500 1.560 6,512,000 9,975,010 1.5318 0.580 0.576 0.584 0.565 0.587 17,295,862 0.5767 2.67%
2016-03-22 0 1.500 1.490 1.500 1.460 1.530 661,000 987,425 1.4938 0.565 0.561 0.565 0.550 0.576 1,755,615 0.5624 0.67%
2016-03-21 0 1.490 1.480 1.500 1.440 1.500 1,386,000 2,040,370 1.4721 0.561 0.557 0.565 0.542 0.565 3,681,214 0.5543 3.47%
2016-03-18 0 1.440 1.440 1.450 1.400 1.450 1,366,279 1,945,645 1.4240 0.542 0.542 0.546 0.527 0.546 3,628,835 0.5362 2.13%
2016-03-17 0 1.410 1.410 1.430 1.390 1.450 1,121,000 1,585,680 1.4145 0.531 0.531 0.538 0.523 0.546 2,977,374 0.5326 0.00%
2016-03-16 0 1.410 1.400 1.420 1.380 1.440 2,304,000 3,258,080 1.4141 0.531 0.527 0.535 0.520 0.542 6,119,420 0.5324 2.17%
2016-03-15 0 1.380 1.380 1.410 1.380 1.460 1,700,000 2,402,970 1.4135 0.520 0.520 0.531 0.520 0.550 4,515,197 0.5322 -2.13%
2016-03-14 0 1.410 1.400 1.420 1.380 1.450 1,686,800 2,393,628 1.4190 0.531 0.527 0.535 0.520 0.546 4,480,138 0.5343 0.71%
2016-03-11 0 1.400 1.390 1.400 1.360 1.420 920,000 1,278,165 1.3893 0.527 0.523 0.527 0.512 0.535 2,443,519 0.5231 2.19%
2016-03-10 0 1.370 1.370 1.390 1.370 1.440 737,000 1,029,600 1.3970 0.516 0.516 0.523 0.516 0.542 1,957,471 0.5260 -1.44%
2016-03-09 0 1.390 1.390 1.430 1.360 1.410 782,000 1,079,150 1.3800 0.523 0.523 0.538 0.512 0.531 2,076,991 0.5196 -0.71%
2016-03-08 0 1.400 1.400 1.420 1.390 1.450 936,000 1,322,240 1.4126 0.527 0.527 0.535 0.523 0.546 2,486,015 0.5319 -2.10%
2016-03-07 0 1.430 1.420 1.430 1.400 1.470 1,830,000 2,622,520 1.4331 0.538 0.535 0.538 0.527 0.553 4,860,477 0.5396 1.42%
2016-03-04 0 1.410 1.410 1.440 1.360 1.450 4,418,000 6,208,569 1.4053 0.531 0.531 0.542 0.512 0.546 11,734,201 0.5291 4.44%
2016-03-03 0 1.350 1.340 1.350 1.330 1.380 1,609,000 2,174,455 1.3514 0.508 0.505 0.508 0.501 0.520 4,273,501 0.5088 1.50%
2016-03-02 0 1.330 1.320 1.340 1.300 1.370 3,062,000 4,096,290 1.3378 0.501 0.497 0.505 0.489 0.516 8,132,667 0.5037 0.76%
2016-03-01 0 1.320 1.310 1.330 1.260 1.330 2,447,000 3,182,880 1.3007 0.497 0.493 0.501 0.474 0.501 6,499,228 0.4897 1.54%
2016-02-29 0 1.300 1.290 1.300 1.270 1.310 1,200,000 1,550,575 1.2921 0.489 0.486 0.489 0.478 0.493 3,187,198 0.4865 1.56%
2016-02-26 0 1.280 1.280 1.290 1.270 1.300 1,936,000 2,488,290 1.2853 0.482 0.482 0.486 0.478 0.489 5,142,013 0.4839 -0.78%
2016-02-25 0 1.290 1.280 1.290 1.260 1.310 2,484,000 3,194,450 1.2860 0.486 0.482 0.486 0.474 0.493 6,597,500 0.4842 0.00%
2016-02-24 0 1.290 1.290 1.300 1.280 1.320 1,355,000 1,758,585 1.2978 0.486 0.486 0.489 0.482 0.497 3,598,878 0.4886 -2.27%
2016-02-23 0 1.320 1.310 1.330 1.310 1.350 1,319,000 1,758,665 1.3333 0.497 0.493 0.501 0.493 0.508 3,503,262 0.5020 -1.49%
2016-02-22 0 1.340 1.330 1.340 1.280 1.350 7,666,000 9,861,050 1.2863 0.505 0.501 0.505 0.482 0.508 20,360,884 0.4843 5.51%
2016-02-19 0 1.270 1.270 1.280 1.240 1.290 2,720,000 3,450,620 1.2686 0.478 0.478 0.482 0.467 0.486 7,224,316 0.4776 -1.55%
2016-02-18 0 1.290 1.290 1.300 1.240 1.310 1,745,000 2,255,075 1.2923 0.486 0.486 0.489 0.467 0.493 4,634,717 0.4866 1.57%
2016-02-17 0 1.270 1.270 1.280 1.230 1.310 2,590,000 3,281,490 1.2670 0.478 0.478 0.482 0.463 0.493 6,879,036 0.4770 -1.55%
2016-02-16 0 1.290 1.290 1.300 1.260 1.340 7,153,000 9,187,223 1.2844 0.486 0.486 0.489 0.474 0.505 18,998,357 0.4836 3.20%
2016-02-15 0 1.250 1.240 1.260 1.240 1.290 1,635,900 2,064,685 1.2621 0.471 0.467 0.474 0.467 0.486 4,344,948 0.4752 1.63%
2016-02-12 0 1.230 1.230 1.240 1.210 1.240 1,784,000 2,196,670 1.2313 0.463 0.463 0.467 0.456 0.467 4,738,301 0.4636 -0.81%
2016-02-11 0 1.240 1.230 1.240 1.200 1.270 2,833,000 3,550,567 1.2533 0.467 0.463 0.467 0.452 0.478 7,524,444 0.4719 -3.88%
2016-02-05 0 1.290 1.280 1.290 1.280 1.300 2,291,000 2,964,600 1.2940 0.486 0.482 0.486 0.482 0.489 6,084,892 0.4872 0.78%
2016-02-04 0 1.280 1.280 1.290 1.280 1.320 6,066,000 7,905,230 1.3032 0.482 0.482 0.486 0.482 0.497 16,111,286 0.4907 -1.54%
2016-02-03 0 1.300 1.290 1.300 1.290 1.350 3,818,000 4,978,670 1.3040 0.489 0.486 0.489 0.486 0.508 10,140,602 0.4910 -3.70%
2016-02-02 0 1.350 1.340 1.350 1.330 1.430 7,210,000 9,755,540 1.3531 0.508 0.505 0.508 0.501 0.538 19,149,749 0.5094 -4.93%
2016-02-01 0 1.420 1.400 1.420 1.400 1.470 454,000 654,455 1.4415 0.535 0.527 0.535 0.527 0.553 1,205,823 0.5427 -0.70%
2016-01-29 0 1.430 1.420 1.440 1.410 1.450 655,000 935,135 1.4277 0.538 0.535 0.542 0.531 0.546 1,739,679 0.5375 -0.69%
2016-01-28 0 1.440 1.420 1.440 1.340 1.460 2,374,000 3,329,895 1.4027 0.542 0.535 0.542 0.505 0.550 6,305,340 0.5281 5.88%
2016-01-27 0 1.360 1.350 1.370 1.320 1.390 2,092,000 2,824,930 1.3503 0.512 0.508 0.516 0.497 0.523 5,556,349 0.5084 2.26%
2016-01-26 0 1.330 1.320 1.360 1.320 1.370 1,106,000 1,482,350 1.3403 0.501 0.497 0.512 0.497 0.516 2,937,534 0.5046 -3.62%
2016-01-25 0 1.380 1.360 1.380 1.360 1.400 2,118,000 2,898,915 1.3687 0.520 0.512 0.520 0.512 0.527 5,625,405 0.5153 0.73%
2016-01-22 0 1.370 1.370 1.390 1.320 1.410 3,894,000 5,352,482 1.3745 0.516 0.516 0.523 0.497 0.531 10,342,458 0.5175 0.00%
2016-01-21 0 1.370 1.370 1.380 1.370 1.440 1,242,000 1,734,500 1.3965 0.516 0.516 0.520 0.516 0.542 3,298,750 0.5258 -2.84%
2016-01-20 0 1.410 1.400 1.410 1.370 1.460 1,833,000 2,568,880 1.4015 0.531 0.527 0.531 0.516 0.550 4,868,445 0.5277 -6.00%
2016-01-19 0 1.500 1.490 1.500 1.410 1.500 1,869,000 2,694,350 1.4416 0.565 0.561 0.565 0.531 0.565 4,964,061 0.5428 6.38%
2016-01-18 0 1.410 1.400 1.420 1.400 1.460 1,326,056 1,880,700 1.4183 0.531 0.527 0.535 0.527 0.550 3,522,003 0.5340 -2.08%
2016-01-15 0 1.440 1.420 1.440 1.380 1.450 3,046,000 4,294,750 1.4100 0.542 0.535 0.542 0.520 0.546 8,090,171 0.5309 2.13%
2016-01-14 0 1.410 1.410 1.420 1.360 1.430 1,943,000 2,719,460 1.3996 0.531 0.531 0.535 0.512 0.538 5,160,605 0.5270 0.00%
2016-01-13 0 1.410 1.410 1.420 1.370 1.440 1,035,000 1,462,090 1.4126 0.531 0.531 0.535 0.516 0.542 2,748,958 0.5319 1.44%
2016-01-12 0 1.390 1.390 1.400 1.380 1.450 2,587,000 3,648,200 1.4102 0.523 0.523 0.527 0.520 0.546 6,871,068 0.5310 -3.47%
2016-01-11 0 1.440 1.430 1.440 1.410 1.500 2,985,000 4,309,660 1.4438 0.542 0.538 0.542 0.531 0.565 7,928,155 0.5436 -4.00%
2016-01-08 0 1.500 1.500 1.510 1.460 1.520 1,789,000 2,679,005 1.4975 0.565 0.565 0.569 0.550 0.572 4,751,581 0.5638 -0.66%
2016-01-07 0 1.510 1.510 1.520 1.500 1.550 3,294,000 4,990,300 1.5150 0.569 0.569 0.572 0.565 0.584 8,748,859 0.5704 -3.21%
2016-01-06 0 1.560 1.550 1.570 1.530 1.570 1,042,000 1,621,505 1.5561 0.587 0.584 0.591 0.576 0.591 2,767,550 0.5859 1.30%
2016-01-05 0 1.540 1.540 1.550 1.520 1.560 2,104,000 3,234,765 1.5374 0.580 0.580 0.584 0.572 0.587 5,588,221 0.5789 0.65%
2016-01-04 0 1.530 1.530 1.540 1.520 1.590 2,845,000 4,375,935 1.5381 0.576 0.576 0.580 0.572 0.599 7,556,316 0.5791 -3.16%
2015-12-31 0 1.580 1.580 1.590 1.570 1.610 421,000 667,300 1.5850 0.595 0.595 0.599 0.591 0.606 1,118,175 0.5968 -0.63%
2015-12-30 0 1.590 1.590 1.600 1.570 1.630 1,112,944 1,777,697 1.5973 0.599 0.599 0.602 0.591 0.614 2,955,978 0.6014 -1.24%
2015-12-29 0 1.610 1.610 1.620 1.610 1.650 596,000 970,160 1.6278 0.606 0.606 0.610 0.606 0.621 1,582,975 0.6129 -0.62%
2015-12-28 0 1.620 1.610 1.620 1.610 1.640 382,000 621,990 1.6282 0.610 0.606 0.610 0.606 0.617 1,014,591 0.6130 -0.61%
2015-12-24 0 1.630 1.620 1.640 1.610 1.640 403,000 658,825 1.6348 0.614 0.610 0.617 0.606 0.617 1,070,367 0.6155 0.62%
2015-12-23 0 1.620 1.620 1.630 1.610 1.660 898,000 1,462,415 1.6285 0.610 0.610 0.614 0.606 0.625 2,385,087 0.6131 -0.61%
2015-12-22 0 1.630 1.630 1.640 1.620 1.660 530,000 868,240 1.6382 0.614 0.614 0.617 0.610 0.625 1,407,679 0.6168 0.62%
2015-12-21 0 1.620 1.620 1.670 1.570 1.670 910,000 1,484,840 1.6317 0.610 0.610 0.629 0.591 0.629 2,416,959 0.6143 2.53%
2015-12-18 0 1.580 1.580 1.640 1.580 1.640 1,096,409 1,749,808 1.5959 0.595 0.595 0.617 0.595 0.617 2,912,061 0.6009 -2.47%
2015-12-17 0 1.620 1.610 1.630 1.600 1.640 781,000 1,266,560 1.6217 0.610 0.606 0.614 0.602 0.617 2,074,335 0.6106 0.00%
2015-12-16 0 1.620 1.610 1.620 1.610 1.640 743,000 1,202,210 1.6180 0.610 0.606 0.610 0.606 0.617 1,973,407 0.6092 0.62%
2015-12-15 0 1.610 1.610 1.620 1.590 1.620 484,000 776,600 1.6045 0.606 0.606 0.610 0.599 0.610 1,285,503 0.6041 0.00%
2015-12-14 0 1.610 1.600 1.620 1.580 1.620 564,000 902,000 1.5993 0.606 0.602 0.610 0.595 0.610 1,497,983 0.6021 0.62%
2015-12-11 0 1.600 1.600 1.620 1.590 1.640 1,263,000 2,035,715 1.6118 0.602 0.602 0.610 0.599 0.617 3,354,526 0.6069 -1.84%
2015-12-10 0 1.630 1.620 1.640 1.610 1.700 2,003,000 3,277,930 1.6365 0.614 0.610 0.617 0.606 0.640 5,319,965 0.6162 -2.40%
2015-12-09 0 1.670 1.670 1.680 1.650 1.690 1,375,000 2,295,610 1.6695 0.629 0.629 0.633 0.621 0.636 3,651,998 0.6286 0.00%
2015-12-08 0 1.670 1.670 1.680 1.650 1.700 894,283 1,491,944 1.6683 0.629 0.629 0.633 0.621 0.640 2,375,214 0.6281 -1.76%
2015-12-07 0 1.700 1.680 1.700 1.670 1.720 754,000 1,275,640 1.6918 0.640 0.633 0.640 0.629 0.648 2,002,623 0.6370 0.00%
2015-12-04 0 1.700 1.680 1.700 1.670 1.710 553,000 933,055 1.6873 0.640 0.633 0.640 0.629 0.644 1,468,767 0.6353 0.59%
2015-12-03 0 1.690 1.680 1.700 1.680 1.710 408,000 689,620 1.6902 0.636 0.633 0.640 0.633 0.644 1,083,647 0.6364 -0.59%
2015-12-02 0 1.700 1.700 1.720 1.680 1.750 672,000 1,152,690 1.7153 0.640 0.640 0.648 0.633 0.659 1,784,831 0.6458 1.19%
2015-12-01 0 1.680 1.680 1.700 1.660 1.740 1,120,000 1,907,190 1.7028 0.633 0.633 0.640 0.625 0.655 2,974,718 0.6411 0.60%
2015-11-30 0 1.670 1.670 1.690 1.650 1.690 1,071,000 1,789,255 1.6706 0.629 0.629 0.636 0.621 0.636 2,844,574 0.6290 0.60%
2015-11-27 0 1.660 1.660 1.680 1.660 1.720 6,792,000 11,516,866 1.6957 0.625 0.625 0.633 0.625 0.648 18,039,541 0.6384 -2.35%
2015-11-26 0 1.700 1.700 1.710 1.690 1.730 407,000 693,125 1.7030 0.640 0.640 0.644 0.636 0.651 1,080,991 0.6412 -0.58%
2015-11-25 0 1.710 1.710 1.720 1.670 1.730 1,395,000 2,373,560 1.7015 0.644 0.644 0.648 0.629 0.651 3,705,118 0.6406 -0.58%
2015-11-24 0 1.720 1.700 1.720 1.670 1.730 756,000 1,283,820 1.6982 0.648 0.640 0.648 0.629 0.651 2,007,935 0.6394 1.78%
2015-11-23 0 1.690 1.690 1.700 1.690 1.720 852,000 1,447,730 1.6992 0.636 0.636 0.640 0.636 0.648 2,262,911 0.6398 -0.59%
2015-11-20 0 1.700 1.690 1.700 1.680 1.730 846,000 1,439,920 1.7020 0.640 0.636 0.640 0.633 0.651 2,246,975 0.6408 1.19%
2015-11-19 0 1.680 1.670 1.690 1.660 1.730 857,000 1,439,303 1.6795 0.633 0.629 0.636 0.625 0.651 2,276,191 0.6323 1.20%
2015-11-18 0 1.660 1.660 1.670 1.650 1.690 865,000 1,440,790 1.6657 0.625 0.625 0.629 0.621 0.636 2,297,439 0.6271 -0.60%
2015-11-17 0 1.670 1.670 1.690 1.670 1.740 548,000 922,970 1.6843 0.629 0.629 0.636 0.629 0.655 1,455,487 0.6341 0.60%
2015-11-16 0 1.660 1.660 1.680 1.620 1.700 950,000 1,593,620 1.6775 0.625 0.625 0.633 0.610 0.640 2,523,199 0.6316 -2.35%
2015-11-13 0 1.700 1.700 1.720 1.680 1.760 1,495,000 2,548,005 1.7044 0.640 0.640 0.648 0.633 0.663 3,970,718 0.6417 -1.16%
2015-11-12 0 1.720 1.720 1.740 1.690 1.740 611,000 1,053,445 1.7241 0.648 0.648 0.655 0.636 0.655 1,622,815 0.6491 1.78%
2015-11-11 0 1.690 1.690 1.710 1.690 1.740 1,147,902 1,969,727 1.7159 0.636 0.636 0.644 0.636 0.655 3,048,826 0.6461 -3.43%
2015-11-10 0 1.750 1.740 1.750 1.710 1.760 785,600 1,367,944 1.7413 0.659 0.655 0.659 0.644 0.663 2,086,552 0.6556 0.00%
2015-11-09 0 1.750 1.740 1.750 1.740 1.790 527,000 927,860 1.7606 0.659 0.655 0.659 0.655 0.674 1,399,711 0.6629 -1.13%
2015-11-06 0 1.770 1.770 1.780 1.740 1.800 855,000 1,502,030 1.7568 0.666 0.666 0.670 0.655 0.678 2,270,879 0.6614 -0.56%
2015-11-05 0 1.780 1.780 1.790 1.760 1.810 898,000 1,605,865 1.7883 0.670 0.670 0.674 0.663 0.681 2,385,087 0.6733 0.56%
2015-11-04 0 1.770 1.750 1.800 1.660 1.810 7,249,000 12,798,495 1.7656 0.666 0.659 0.678 0.625 0.681 19,253,333 0.6647 1.14%
2015-11-03 0 1.750 1.730 1.760 1.700 1.760 1,233,000 2,141,610 1.7369 0.659 0.651 0.663 0.640 0.663 3,274,846 0.6540 0.57%
2015-11-02 0 1.740 1.740 1.750 1.670 1.770 1,130,000 1,952,185 1.7276 0.655 0.655 0.659 0.629 0.666 3,001,278 0.6505 0.58%
2015-10-30 0 1.730 1.710 1.730 1.690 1.770 936,000 1,606,675 1.7165 0.651 0.644 0.651 0.636 0.666 2,486,015 0.6463 -1.14%
2015-10-29 0 1.750 1.740 1.750 1.720 1.760 836,000 1,459,030 1.7453 0.659 0.655 0.659 0.648 0.663 2,220,415 0.6571 1.16%
2015-10-28 0 1.730 1.730 1.750 1.730 1.790 894,000 1,576,490 1.7634 0.651 0.651 0.659 0.651 0.674 2,374,463 0.6639 -4.42%
2015-10-27 0 1.810 1.800 1.810 1.770 1.850 947,000 1,705,480 1.8009 0.681 0.678 0.681 0.666 0.697 2,515,231 0.6781 -2.16%
2015-10-26 0 1.850 1.820 1.850 1.800 1.860 1,180,000 2,158,634 1.8294 0.697 0.685 0.697 0.678 0.700 3,134,078 0.6888 2.21%
2015-10-23 0 1.810 1.810 1.830 1.790 1.860 775,000 1,419,620 1.8318 0.681 0.681 0.689 0.674 0.700 2,058,399 0.6897 0.56%
2015-10-22 0 1.800 1.790 1.810 1.760 1.820 732,400 1,316,553 1.7976 0.678 0.674 0.681 0.663 0.685 1,945,253 0.6768 -1.10%
2015-10-20 0 1.820 1.790 1.820 1.770 1.840 1,073,200 1,935,540 1.8035 0.685 0.674 0.685 0.666 0.693 2,850,418 0.6790 -0.55%
2015-10-19 0 1.830 1.810 1.840 1.810 1.880 1,637,000 3,017,770 1.8435 0.689 0.681 0.693 0.681 0.708 4,347,869 0.6941 0.55%
2015-10-16 0 1.820 1.830 1.850 1.740 1.850 9,269,000 16,803,615 1.8129 0.685 0.689 0.697 0.655 0.697 24,618,449 0.6826 5.20%
2015-10-15 0 1.730 1.720 1.730 1.660 1.730 1,539,000 2,633,134 1.7109 0.651 0.648 0.651 0.625 0.651 4,087,582 0.6442 2.37%
2015-10-14 0 1.690 1.670 1.690 1.660 1.700 614,000 1,029,280 1.6764 0.636 0.629 0.636 0.625 0.640 1,630,783 0.6312 -0.59%
2015-10-13 0 1.700 1.690 1.700 1.680 1.740 2,289,000 3,899,380 1.7035 0.640 0.636 0.640 0.633 0.655 6,079,580 0.6414 0.59%
2015-10-12 0 1.690 1.690 1.720 1.670 1.740 3,802,900 6,485,996 1.7055 0.636 0.636 0.648 0.629 0.655 10,100,496 0.6421 1.20%
2015-10-09 0 1.670 1.650 1.670 1.630 1.690 2,300,000 3,837,672 1.6686 0.629 0.621 0.629 0.614 0.636 6,108,796 0.6282 1.21%
2015-10-08 0 1.650 1.650 1.660 1.620 1.670 1,943,000 3,199,720 1.6468 0.621 0.621 0.625 0.610 0.629 5,160,605 0.6200 0.00%
2015-10-07 0 1.650 1.640 1.660 1.590 1.680 1,994,000 3,269,670 1.6398 0.621 0.617 0.625 0.599 0.633 5,296,061 0.6174 3.12%
2015-10-06 0 1.600 1.600 1.610 1.570 1.650 1,717,351 2,758,199 1.6061 0.602 0.602 0.606 0.591 0.621 4,561,282 0.6047 -0.62%
2015-10-05 0 1.610 1.600 1.610 1.580 1.640 3,499,000 5,619,005 1.6059 0.606 0.602 0.606 0.595 0.617 9,293,338 0.6046 1.26%
2015-10-02 0 1.590 1.580 1.590 1.560 1.620 3,028,000 4,822,540 1.5926 0.599 0.595 0.599 0.587 0.610 8,042,363 0.5996 2.58%
2015-09-30 0 1.550 1.550 1.560 1.520 1.590 2,991,000 4,622,565 1.5455 0.584 0.584 0.587 0.572 0.599 7,944,091 0.5819 0.65%
2015-09-29 0 1.540 1.540 1.550 1.520 1.560 2,167,000 3,357,520 1.5494 0.580 0.580 0.584 0.572 0.587 5,755,549 0.5834 -3.75%
2015-09-25 0 1.600 1.590 1.600 1.570 1.600 1,354,000 2,151,000 1.5886 0.602 0.599 0.602 0.591 0.602 3,596,222 0.5981 0.00%
2015-09-24 0 1.600 1.580 1.600 1.560 1.610 3,503,000 5,588,075 1.5952 0.602 0.595 0.602 0.587 0.606 9,303,962 0.6006 1.27%
2015-09-23 0 1.580 1.570 1.580 1.550 1.610 1,988,000 3,123,090 1.5710 0.595 0.591 0.595 0.584 0.606 5,280,125 0.5915 -1.86%
2015-09-22 0 1.610 1.600 1.610 1.590 1.650 2,133,000 3,422,780 1.6047 0.606 0.602 0.606 0.599 0.621 5,665,245 0.6042 0.00%
2015-09-21 0 1.610 1.600 1.610 1.570 1.620 2,107,000 3,381,570 1.6049 0.606 0.602 0.606 0.591 0.610 5,596,189 0.6043 0.00%
2015-09-18 0 1.610 1.600 1.610 1.600 1.670 3,033,767 4,931,907 1.6257 0.606 0.602 0.606 0.602 0.629 8,057,680 0.6121 -3.01%
2015-09-17 0 1.660 1.650 1.660 1.620 1.690 1,609,000 2,649,760 1.6468 0.625 0.621 0.625 0.610 0.636 4,273,501 0.6200 0.61%
2015-09-16 0 1.650 1.640 1.650 1.610 1.650 2,163,000 3,534,290 1.6340 0.621 0.617 0.621 0.606 0.621 5,744,925 0.6152 2.48%
2015-09-15 0 1.610 1.600 1.610 1.580 1.620 3,822,000 6,105,145 1.5974 0.606 0.602 0.606 0.595 0.610 10,151,226 0.6014 0.62%
2015-09-14 0 1.600 1.600 1.610 1.590 1.650 1,354,000 2,180,850 1.6107 0.602 0.602 0.606 0.599 0.621 3,596,222 0.6064 -0.62%
2015-09-11 0 1.610 1.610 1.620 1.600 1.660 2,377,000 3,851,830 1.6205 0.606 0.606 0.610 0.602 0.625 6,313,308 0.6101 1.26%
2015-09-10 0 1.590 1.580 1.590 1.570 1.620 1,932,000 3,070,640 1.5894 0.599 0.595 0.599 0.591 0.610 5,131,389 0.5984 -1.85%
2015-09-09 0 1.620 1.610 1.620 1.590 1.670 3,549,000 5,778,575 1.6282 0.610 0.606 0.610 0.599 0.629 9,426,138 0.6130 3.85%
2015-09-08 0 1.560 1.550 1.560 1.530 1.600 3,879,000 6,078,910 1.5671 0.587 0.584 0.587 0.576 0.602 10,302,618 0.5900 2.63%
2015-09-07 0 1.520 1.520 1.530 1.490 1.550 714,000 1,086,960 1.5224 0.572 0.572 0.576 0.561 0.584 1,896,383 0.5732 1.33%
2015-09-04 0 1.500 1.500 1.510 1.490 1.560 1,108,000 1,682,380 1.5184 0.565 0.565 0.569 0.561 0.587 2,942,846 0.5717 -3.23%
2015-09-02 0 1.550 1.530 1.550 1.470 1.580 3,805,550 5,862,452 1.5405 0.584 0.576 0.584 0.553 0.595 10,107,535 0.5800 0.65%
2015-09-01 0 1.540 1.530 1.550 1.520 1.570 3,551,000 5,505,460 1.5504 0.580 0.576 0.584 0.572 0.591 9,431,450 0.5837 -1.28%
2015-08-31 0 1.560 1.560 1.570 1.500 1.570 2,590,000 4,006,020 1.5467 0.587 0.587 0.591 0.565 0.591 6,879,036 0.5824 0.65%
2015-08-28 0 1.550 1.540 1.550 1.530 1.650 3,510,000 5,555,855 1.5829 0.584 0.580 0.584 0.576 0.621 9,322,554 0.5960 -3.13%
2015-08-27 0 1.600 1.600 1.610 1.510 1.610 4,793,000 7,484,340 1.5615 0.602 0.602 0.606 0.569 0.606 12,730,200 0.5879 5.26%
2015-08-26 0 1.520 1.520 1.550 1.520 1.600 3,012,000 4,709,540 1.5636 0.572 0.572 0.584 0.572 0.602 7,999,867 0.5887 -1.30%
2015-08-25 0 1.540 1.540 1.550 1.400 1.650 10,474,076 16,140,764 1.5410 0.580 0.580 0.584 0.527 0.621 27,819,129 0.5802 -5.52%
2015-08-24 0 1.630 1.630 1.640 1.600 1.700 3,749,000 6,076,850 1.6209 0.614 0.614 0.617 0.602 0.640 9,957,338 0.6103 -5.23%
2015-08-21 0 1.720 1.720 1.740 1.710 1.790 3,060,000 5,337,500 1.7443 0.648 0.648 0.655 0.644 0.674 8,127,355 0.6567 -4.97%
2015-08-20 0 1.810 1.810 1.820 1.790 1.840 2,473,000 4,490,170 1.8157 0.681 0.681 0.685 0.674 0.693 6,568,284 0.6836 -2.69%
2015-08-19 0 1.860 1.860 1.870 1.800 1.950 3,124,000 5,752,140 1.8413 0.700 0.700 0.704 0.678 0.734 8,297,339 0.6933 -2.11%
2015-08-18 0 1.900 1.900 1.920 1.880 1.960 1,329,000 2,552,595 1.9207 0.715 0.715 0.723 0.708 0.738 3,529,822 0.7232 0.00%
2015-08-17 0 1.900 1.890 1.910 1.860 1.930 955,000 1,814,250 1.8997 0.715 0.712 0.719 0.700 0.727 2,536,478 0.7153 -1.55%
2015-08-14 0 1.930 1.920 1.930 1.900 1.950 782,000 1,504,800 1.9243 0.727 0.723 0.727 0.715 0.734 2,076,991 0.7245 0.52%
2015-08-13 0 1.920 1.920 1.930 1.910 1.950 718,600 1,391,244 1.9360 0.723 0.723 0.727 0.719 0.734 1,908,600 0.7289 -2.54%
2015-08-12 0 1.970 1.960 1.970 1.940 2.040 1,034,000 2,049,275 1.9819 0.742 0.738 0.742 0.730 0.768 2,746,302 0.7462 -3.43%
2015-08-11 0 2.040 2.030 2.040 2.000 2.090 1,110,000 2,268,810 2.0440 0.768 0.764 0.768 0.753 0.787 2,948,158 0.7696 -0.97%
2015-08-10 0 2.060 2.040 2.060 1.960 2.070 2,068,000 4,179,175 2.0209 0.776 0.768 0.776 0.738 0.779 5,492,605 0.7609 4.57%
2015-08-07 0 1.970 1.970 1.980 1.940 2.010 696,000 1,375,390 1.9761 0.742 0.742 0.745 0.730 0.757 1,848,575 0.7440 -1.50%
2015-08-06 0 2.000 1.980 2.000 1.950 2.020 1,774,000 3,530,890 1.9904 0.753 0.745 0.753 0.734 0.761 4,711,741 0.7494 0.50%
2015-08-05 0 1.990 1.990 2.020 1.820 2.050 3,886,582 7,633,285 1.9640 0.749 0.749 0.761 0.685 0.772 10,322,756 0.7395 10.56%
2015-08-04 0 1.800 1.800 1.830 1.780 1.880 2,509,000 4,542,130 1.8103 0.678 0.678 0.689 0.670 0.708 6,663,900 0.6816 -1.64%
2015-08-03 0 1.830 1.810 1.850 1.810 1.960 1,454,000 2,702,460 1.8586 0.689 0.681 0.697 0.681 0.738 3,861,822 0.6998 -3.17%
2015-07-31 0 1.890 1.880 1.900 1.870 1.940 1,443,000 2,725,710 1.8889 0.712 0.708 0.715 0.704 0.730 3,832,606 0.7112 0.00%
2015-07-30 0 1.890 1.890 1.910 1.880 1.960 1,878,000 3,583,730 1.9083 0.712 0.712 0.719 0.708 0.738 4,987,965 0.7185 -1.05%
2015-07-29 0 1.910 1.900 1.910 1.810 1.970 2,882,000 5,431,905 1.8848 0.719 0.715 0.719 0.681 0.742 7,654,587 0.7096 5.52%
2015-07-28 0 1.810 1.810 1.820 1.750 1.910 2,145,000 3,936,900 1.8354 0.681 0.681 0.685 0.659 0.719 5,697,117 0.6910 -1.09%
2015-07-27 0 1.830 1.830 1.850 1.810 2.020 3,750,000 7,179,540 1.9145 0.689 0.689 0.697 0.681 0.761 9,959,994 0.7208 -10.73%
2015-07-24 0 2.050 2.050 2.060 2.000 2.060 2,867,000 5,870,770 2.0477 0.772 0.772 0.776 0.753 0.776 7,614,747 0.7710 0.00%
2015-07-23 0 2.050 2.040 2.060 2.000 2.060 1,476,000 2,995,670 2.0296 0.772 0.768 0.776 0.753 0.776 3,920,254 0.7642 0.99%
2015-07-22 0 2.030 2.030 2.050 2.000 2.070 2,202,000 4,492,270 2.0401 0.764 0.764 0.772 0.753 0.779 5,848,509 0.7681 -1.46%
2015-07-21 0 2.060 2.050 2.060 2.040 2.100 1,701,000 3,513,520 2.0656 0.776 0.772 0.776 0.768 0.791 4,517,853 0.7777 -0.96%
2015-07-20 0 2.080 2.060 2.080 2.030 2.120 2,066,000 4,273,930 2.0687 0.783 0.776 0.783 0.764 0.798 5,487,293 0.7789 2.46%
2015-07-17 0 2.030 2.030 2.040 2.000 2.060 2,080,000 4,235,445 2.0363 0.764 0.764 0.768 0.753 0.776 5,524,477 0.7667 1.00%
2015-07-16 0 2.010 1.990 2.010 1.950 2.050 4,461,000 8,902,020 1.9955 0.757 0.749 0.757 0.734 0.772 11,848,409 0.7513 1.52%
2015-07-15 0 1.980 1.970 1.980 1.960 2.070 5,440,000 10,857,470 1.9959 0.745 0.742 0.745 0.738 0.779 14,448,631 0.7515 -1.98%
2015-07-14 0 2.020 2.010 2.020 2.010 2.070 3,895,000 7,933,420 2.0368 0.761 0.757 0.761 0.757 0.779 10,345,114 0.7669 -2.42%
2015-07-13 0 2.070 2.060 2.070 1.860 2.080 13,615,000 27,004,210 1.9834 0.779 0.776 0.779 0.700 0.783 36,161,419 0.7468 6.15%
2015-07-10 0 1.950 1.940 1.950 1.860 1.990 10,715,761 20,887,820 1.9493 0.734 0.730 0.734 0.700 0.749 28,461,044 0.7339 4.28%
2015-07-09 0 1.870 1.860 1.870 1.700 1.870 13,087,759 24,124,745 1.8433 0.704 0.700 0.704 0.640 0.704 34,761,067 0.6940 9.36%
2015-07-08 0 1.710 1.700 1.710 1.510 1.820 11,935,000 19,764,435 1.6560 0.644 0.640 0.644 0.569 0.685 31,699,341 0.6235 -6.56%
2015-07-07 0 1.830 1.820 1.850 1.810 1.930 9,913,038 18,361,238 1.8522 0.689 0.685 0.697 0.681 0.727 26,329,013 0.6974 -5.18%
2015-07-06 0 1.930 1.920 1.930 1.750 2.200 15,530,000 29,214,615 1.8812 0.727 0.723 0.727 0.659 0.828 41,247,656 0.7083 -8.10%
2015-07-03 0 2.100 2.100 2.110 2.080 2.210 4,820,000 10,224,410 2.1212 0.791 0.791 0.794 0.783 0.832 12,801,912 0.7987 -4.98%
2015-07-02 0 2.210 2.200 2.210 2.170 2.280 3,066,000 6,767,410 2.2072 0.832 0.828 0.832 0.817 0.858 8,143,291 0.8310 -1.78%
2015-06-30 0 2.250 2.250 2.270 2.180 2.300 5,287,000 11,825,105 2.2366 0.847 0.847 0.855 0.821 0.866 14,042,264 0.8421 0.45%
2015-06-29 0 2.240 2.240 2.260 2.200 2.380 3,049,000 6,873,445 2.2543 0.843 0.843 0.851 0.828 0.896 8,098,139 0.8488 -4.27%
2015-06-26 0 2.340 2.340 2.370 2.300 2.440 3,863,000 9,035,880 2.3391 0.881 0.881 0.892 0.866 0.919 10,260,122 0.8807 -2.50%
2015-06-25 0 2.400 2.390 2.400 2.340 2.410 6,530,000 15,484,364 2.3713 0.904 0.900 0.904 0.881 0.907 17,343,670 0.8928 2.13%
2015-06-24 0 2.350 2.340 2.350 2.300 2.370 7,682,000 17,956,055 2.3374 0.885 0.881 0.885 0.866 0.892 20,403,380 0.8801 2.17%
2015-06-23 0 2.300 2.300 2.310 2.160 2.310 4,035,000 9,002,860 2.2312 0.866 0.866 0.870 0.813 0.870 10,716,954 0.8401 6.48%
2015-06-22 0 2.160 2.150 2.160 2.140 2.180 1,250,000 2,693,750 2.1550 0.813 0.809 0.813 0.806 0.821 3,319,998 0.8114 0.47%
2015-06-19 0 2.150 2.140 2.160 2.140 2.200 2,121,494 4,608,321 2.1722 0.809 0.806 0.813 0.806 0.828 5,634,685 0.8178 -1.38%
2015-06-18 0 2.180 2.170 2.180 2.160 2.210 1,410,000 3,072,735 2.1792 0.821 0.817 0.821 0.813 0.832 3,744,958 0.8205 0.00%
2015-06-17 0 2.180 2.170 2.180 2.180 2.200 1,031,000 2,256,295 2.1885 0.821 0.817 0.821 0.821 0.828 2,738,334 0.8240 0.00%
2015-06-16 0 2.180 2.160 2.180 2.160 2.220 1,818,000 3,966,015 2.1815 0.821 0.813 0.821 0.813 0.836 4,828,605 0.8214 -1.36%
2015-06-15 0 2.210 2.210 2.220 2.190 2.250 1,780,000 3,934,665 2.2105 0.832 0.832 0.836 0.825 0.847 4,727,677 0.8323 -1.34%
2015-06-12 0 2.240 2.240 2.250 2.170 2.260 3,118,000 6,934,265 2.2239 0.843 0.843 0.847 0.817 0.851 8,281,403 0.8373 1.82%
2015-06-11 0 2.200 2.190 2.200 2.160 2.250 3,137,000 6,937,565 2.2115 0.828 0.825 0.828 0.813 0.847 8,331,867 0.8327 0.92%
2015-06-10 0 2.180 2.170 2.190 2.150 2.270 4,584,000 10,081,915 2.1994 0.821 0.817 0.825 0.809 0.855 12,175,097 0.8281 0.46%
2015-06-09 0 2.170 2.170 2.190 2.140 2.290 4,835,000 10,574,185 2.1870 0.817 0.817 0.825 0.806 0.862 12,841,752 0.8234 -4.41%
2015-06-08 0 2.270 2.250 2.270 2.230 2.310 3,643,000 8,254,410 2.2658 0.855 0.847 0.855 0.840 0.870 9,675,802 0.8531 -1.30%
2015-06-05 0 2.300 2.310 2.320 2.300 2.410 4,521,000 10,533,130 2.3298 0.866 0.870 0.873 0.866 0.907 12,007,769 0.8772 -4.56%
2015-06-04 0 2.410 2.400 2.420 2.340 2.520 7,283,000 17,666,940 2.4258 0.907 0.904 0.911 0.881 0.949 19,343,637 0.9133 -0.82%
2015-06-03 0 2.430 2.430 2.440 2.420 2.470 4,312,000 10,514,795 2.4385 0.915 0.915 0.919 0.911 0.930 11,452,665 0.9181 0.41%
2015-06-02 0 2.420 2.420 2.430 2.420 2.500 4,560,000 11,177,530 2.4512 0.911 0.911 0.915 0.911 0.941 12,111,353 0.9229 -2.42%
2015-06-01 0 2.480 2.470 2.480 2.470 2.520 3,697,000 9,197,950 2.4879 0.934 0.930 0.934 0.930 0.949 9,819,226 0.9367 -1.59%
2015-05-29 0 2.520 2.500 2.510 2.440 2.520 7,583,000 18,822,720 2.4822 0.949 0.941 0.945 0.919 0.949 20,140,436 0.9346 2.44%
2015-05-28 0 2.460 2.460 2.480 2.430 2.530 9,764,000 24,149,880 2.4734 0.926 0.926 0.934 0.915 0.953 25,933,169 0.9312 -2.77%
2015-05-27 0 2.660 2.650 2.660 2.620 2.670 5,642,000 14,945,765 2.6490 0.953 0.949 0.953 0.938 0.956 15,755,131 0.9486 -0.37%
2015-05-26 0 2.670 2.660 2.670 2.560 2.670 15,405,000 40,651,025 2.6388 0.956 0.953 0.956 0.917 0.956 43,018,041 0.9450 3.49%
2015-05-22 0 2.580 2.570 2.580 2.500 2.600 7,092,000 18,069,530 2.5479 0.924 0.920 0.924 0.895 0.931 19,804,216 0.9124 2.79%
2015-05-21 0 2.510 2.500 2.530 2.480 2.530 4,239,000 10,598,240 2.5002 0.899 0.895 0.906 0.888 0.906 11,837,292 0.8953 -0.40%
2015-05-20 0 2.520 2.510 2.520 2.500 2.530 2,672,310 6,731,965 2.5192 0.902 0.899 0.902 0.895 0.906 7,462,353 0.9021 0.00%
2015-05-19 0 2.520 2.510 2.520 2.490 2.540 7,241,000 18,183,575 2.5112 0.902 0.899 0.902 0.892 0.910 20,220,294 0.8993 0.00%
2015-05-18 0 2.520 2.510 2.520 2.470 2.580 5,923,000 14,909,205 2.5172 0.902 0.899 0.902 0.885 0.924 16,539,816 0.9014 -1.95%
2015-05-15 0 2.570 2.560 2.570 2.530 2.610 5,576,000 14,338,865 2.5715 0.920 0.917 0.920 0.906 0.935 15,570,828 0.9209 -0.39%
2015-05-14 0 2.580 2.570 2.590 2.520 2.600 8,591,000 21,950,965 2.5551 0.924 0.920 0.927 0.902 0.931 23,990,133 0.9150 1.18%
2015-05-13 0 2.550 2.530 2.550 2.500 2.560 4,564,076 11,569,583 2.5349 0.913 0.906 0.913 0.895 0.917 12,745,057 0.9078 1.19%
2015-05-12 0 2.520 2.520 2.530 2.510 2.610 7,515,114 19,183,855 2.5527 0.902 0.902 0.906 0.899 0.935 20,985,750 0.9141 -1.95%
2015-05-11 0 2.570 2.560 2.570 2.490 2.580 5,387,000 13,685,840 2.5405 0.920 0.917 0.920 0.892 0.924 15,043,050 0.9098 1.18%
2015-05-08 0 2.540 2.540 2.550 2.430 2.570 14,073,710 35,095,795 2.4937 0.910 0.910 0.913 0.870 0.920 39,300,450 0.8930 4.53%
2015-05-07 0 2.430 2.420 2.430 2.420 2.540 13,663,000 33,805,655 2.4742 0.870 0.867 0.870 0.867 0.910 38,153,554 0.8860 -4.71%
2015-05-06 0 2.550 2.540 2.550 2.530 2.630 13,878,000 35,823,990 2.5814 0.913 0.910 0.913 0.906 0.942 38,753,935 0.9244 -3.04%
2015-05-05 0 2.630 2.630 2.640 2.570 2.730 12,743,000 33,443,900 2.6245 0.942 0.942 0.945 0.920 0.978 35,584,479 0.9398 -1.87%
2015-05-04 0 2.680 2.670 2.680 2.520 2.780 34,481,000 92,200,920 2.6740 0.960 0.956 0.960 0.902 0.996 96,287,249 0.9576 6.35%
2015-04-30 0 2.520 2.510 2.520 2.490 2.530 11,715,000 29,404,315 2.5100 0.902 0.899 0.902 0.892 0.906 32,713,817 0.8988 -0.79%
2015-04-29 0 2.540 2.540 2.560 2.500 2.600 20,203,000 51,462,940 2.5473 0.910 0.910 0.917 0.895 0.931 56,416,325 0.9122 -0.78%
2015-04-28 0 2.560 2.560 2.570 2.530 2.590 34,110,000 87,334,830 2.5604 0.917 0.917 0.920 0.906 0.927 95,251,242 0.9169 1.19%
2015-04-27 0 2.530 2.520 2.530 2.460 2.560 36,366,834 90,968,918 2.5014 0.906 0.902 0.906 0.881 0.917 101,553,389 0.8958 5.42%
2015-04-24 0 2.400 2.400 2.410 2.390 2.460 13,012,000 31,516,930 2.4221 0.859 0.859 0.863 0.856 0.881 36,335,654 0.8674 -0.83%
2015-04-23 0 2.420 2.410 2.420 2.400 2.450 17,548,000 42,543,350 2.4244 0.867 0.863 0.867 0.859 0.877 49,002,310 0.8682 2.11%
2015-04-22 0 2.370 2.360 2.370 2.360 2.410 11,050,000 26,298,520 2.3800 0.849 0.845 0.849 0.845 0.863 30,856,823 0.8523 -1.25%
2015-04-21 0 2.400 2.390 2.420 2.360 2.420 11,813,000 28,263,600 2.3926 0.859 0.856 0.867 0.845 0.867 32,987,479 0.8568 1.27%
2015-04-20 0 2.370 2.360 2.370 2.340 2.460 11,632,000 27,935,000 2.4016 0.849 0.845 0.849 0.838 0.881 32,482,042 0.8600 -3.66%
2015-04-17 0 2.460 2.460 2.470 2.450 2.510 13,969,000 34,628,850 2.4790 0.881 0.881 0.885 0.877 0.899 39,008,050 0.8877 -0.81%
2015-04-16 0 2.480 2.470 2.480 2.460 2.500 15,106,000 37,467,265 2.4803 0.888 0.885 0.888 0.881 0.895 42,183,092 0.8882 0.40%
2015-04-15 0 2.470 2.460 2.470 2.450 2.520 20,110,000 49,950,435 2.4839 0.885 0.881 0.885 0.877 0.902 56,156,625 0.8895 1.65%
2015-04-14 0 2.430 2.420 2.430 2.420 2.550 17,619,000 43,790,765 2.4854 0.870 0.867 0.870 0.867 0.913 49,200,576 0.8900 -2.80%
2015-04-13 0 2.500 2.490 2.500 2.420 2.580 38,006,000 95,398,418 2.5101 0.895 0.892 0.895 0.867 0.924 106,130,716 0.8989 3.73%
2015-04-10 0 2.410 2.400 2.420 2.380 2.480 16,066,500 38,833,330 2.4170 0.863 0.859 0.867 0.852 0.888 44,865,262 0.8656 0.00%
2015-04-09 0 2.410 2.410 2.420 2.400 2.680 18,717,000 46,292,740 2.4733 0.863 0.863 0.867 0.859 0.960 52,266,711 0.8857 -2.43%
2015-04-08 0 2.470 2.460 2.480 2.350 2.510 15,659,000 38,604,530 2.4653 0.885 0.881 0.888 0.842 0.899 43,727,329 0.8828 3.78%
2015-04-02 0 2.380 2.360 2.380 2.250 2.390 22,768,000 51,965,509 2.2824 0.852 0.845 0.852 0.806 0.856 63,579,017 0.8173 7.69%
2015-04-01 0 2.210 2.210 2.220 2.120 2.230 16,491,000 36,058,320 2.1865 0.791 0.791 0.795 0.759 0.799 46,050,666 0.7830 4.25%
2015-03-31 0 2.120 2.120 2.130 2.100 2.160 11,062,000 23,438,160 2.1188 0.759 0.759 0.763 0.752 0.774 30,890,332 0.7588 1.44%
2015-03-30 0 2.090 2.090 2.100 2.050 2.160 8,022,000 16,839,055 2.0991 0.748 0.748 0.752 0.734 0.774 22,401,216 0.7517 0.97%
2015-03-27 0 2.070 2.060 2.070 2.060 2.140 8,923,100 18,564,699 2.0805 0.741 0.738 0.741 0.738 0.766 24,917,513 0.7450 -2.82%
2015-03-26 0 2.130 2.130 2.140 2.120 2.150 4,498,000 9,607,960 2.1361 0.763 0.763 0.766 0.759 0.770 12,560,542 0.7649 -0.93%
2015-03-25 0 2.150 2.140 2.160 2.130 2.180 4,999,680 10,754,860 2.1511 0.770 0.766 0.774 0.763 0.781 13,961,470 0.7703 1.42%
2015-03-24 0 2.120 2.120 2.140 2.120 2.160 2,981,000 6,379,145 2.1399 0.759 0.759 0.766 0.759 0.774 8,324,361 0.7663 -1.85%
2015-03-23 0 2.160 2.160 2.170 2.160 2.220 1,368,000 2,972,190 2.1727 0.774 0.774 0.777 0.774 0.795 3,820,103 0.7780 -0.92%
2015-03-20 0 2.180 2.180 2.190 2.160 2.220 2,294,000 5,000,055 2.1796 0.781 0.781 0.784 0.774 0.795 6,405,932 0.7805 0.00%
2015-03-19 0 2.180 2.170 2.180 2.160 2.200 1,564,900 3,418,456 2.1845 0.781 0.777 0.781 0.774 0.788 4,369,940 0.7823 -0.91%
2015-03-18 0 2.200 2.190 2.200 2.180 2.210 1,470,000 3,227,255 2.1954 0.788 0.784 0.788 0.781 0.791 4,104,935 0.7862 0.46%
2015-03-17 0 2.190 2.180 2.190 2.170 2.210 2,201,000 4,828,060 2.1936 0.784 0.781 0.784 0.777 0.791 6,146,232 0.7855 0.46%
2015-03-16 0 2.180 2.170 2.180 2.160 2.190 938,000 2,043,375 2.1784 0.781 0.777 0.781 0.774 0.784 2,619,339 0.7801 -0.46%
2015-03-13 0 2.190 2.170 2.200 2.150 2.200 808,000 1,756,810 2.1743 0.784 0.777 0.788 0.770 0.788 2,256,318 0.7786 0.00%
2015-03-12 0 2.190 2.190 2.200 2.180 2.210 1,350,000 2,963,205 2.1950 0.784 0.784 0.788 0.781 0.791 3,769,838 0.7860 0.00%
2015-03-11 0 2.190 2.190 2.200 2.190 2.250 1,102,000 2,438,540 2.2128 0.784 0.784 0.788 0.784 0.806 3,077,305 0.7924 -2.67%
2015-03-10 0 2.250 2.240 2.270 2.180 2.300 1,812,000 4,078,815 2.2510 0.806 0.802 0.813 0.781 0.824 5,059,960 0.8061 -1.32%
2015-03-09 0 2.280 2.270 2.290 2.260 2.280 322,500 731,650 2.2687 0.816 0.813 0.820 0.809 0.816 900,572 0.8124 0.44%
2015-03-06 0 2.270 2.270 2.280 2.260 2.290 659,000 1,500,450 2.2769 0.813 0.813 0.816 0.809 0.820 1,840,239 0.8154 -0.44%
2015-03-05 0 2.280 2.270 2.290 2.250 2.360 1,618,000 3,704,155 2.2893 0.816 0.813 0.820 0.806 0.845 4,518,221 0.8198 -3.80%
2015-03-04 0 2.370 2.360 2.370 2.330 2.390 2,529,890 5,994,409 2.3694 0.849 0.845 0.849 0.834 0.856 7,064,649 0.8485 2.60%
2015-03-03 0 2.310 2.300 2.310 2.280 2.340 4,272,000 9,822,230 2.2992 0.827 0.824 0.827 0.816 0.838 11,929,443 0.8234 1.76%
2015-03-02 0 2.270 2.250 2.270 2.230 2.270 1,707,000 3,839,130 2.2491 0.813 0.806 0.813 0.799 0.813 4,766,751 0.8054 0.89%
2015-02-27 0 2.250 2.240 2.260 2.180 2.260 1,156,000 2,594,422 2.2443 0.806 0.802 0.809 0.781 0.809 3,228,098 0.8037 1.35%
2015-02-26 0 2.220 2.220 2.230 2.200 2.260 3,425,900 7,639,033 2.2298 0.795 0.795 0.799 0.788 0.809 9,566,732 0.7985 -2.20%
2015-02-25 0 2.270 2.260 2.270 2.250 2.300 2,420,000 5,482,485 2.2655 0.813 0.809 0.813 0.806 0.824 6,757,784 0.8113 -1.30%
2015-02-24 0 2.300 2.290 2.300 2.290 2.340 862,000 1,983,540 2.3011 0.824 0.820 0.824 0.820 0.838 2,407,111 0.8240 -0.86%
2015-02-23 0 2.320 2.320 2.330 2.310 2.350 521,000 1,214,085 2.3303 0.831 0.831 0.834 0.827 0.842 1,454,878 0.8345 -1.28%
2015-02-18 0 2.350 2.340 2.350 2.310 2.380 539,000 1,266,070 2.3489 0.842 0.838 0.842 0.827 0.852 1,505,143 0.8412 1.29%
2015-02-17 0 2.320 2.300 2.320 2.290 2.330 1,762,000 4,064,655 2.3068 0.831 0.824 0.831 0.820 0.834 4,920,337 0.8261 0.00%
2015-02-16 0 2.320 2.310 2.320 2.300 2.380 1,610,000 3,741,750 2.3241 0.831 0.827 0.831 0.824 0.852 4,495,881 0.8323 -2.52%
2015-02-13 0 2.380 2.370 2.380 2.360 2.380 710,000 1,685,230 2.3736 0.852 0.849 0.852 0.845 0.852 1,982,656 0.8500 0.00%
2015-02-12 0 2.380 2.380 2.390 2.380 2.400 768,970 1,835,179 2.3865 0.852 0.852 0.856 0.852 0.859 2,147,328 0.8546 -0.83%
2015-02-11 0 2.400 2.380 2.400 2.380 2.400 1,012,000 2,417,120 2.3885 0.859 0.852 0.859 0.852 0.859 2,825,982 0.8553 0.42%
2015-02-10 0 2.390 2.380 2.410 2.380 2.410 1,433,000 3,430,755 2.3941 0.856 0.852 0.863 0.852 0.863 4,001,613 0.8573 0.42%
2015-02-09 0 2.380 2.380 2.400 2.370 2.430 1,360,000 3,257,285 2.3951 0.852 0.852 0.859 0.849 0.870 3,797,763 0.8577 -0.83%
2015-02-06 0 2.400 2.390 2.400 2.380 2.410 678,000 1,624,290 2.3957 0.859 0.856 0.859 0.852 0.863 1,893,296 0.8579 0.84%
2015-02-05 0 2.380 2.370 2.400 2.370 2.410 1,142,000 2,720,730 2.3824 0.852 0.849 0.859 0.849 0.863 3,189,004 0.8532 0.00%
2015-02-04 0 2.380 2.380 2.400 2.380 2.440 1,492,958 3,587,075 2.4027 0.852 0.852 0.859 0.852 0.874 4,169,044 0.8604 -2.06%
2015-02-03 0 2.430 2.410 2.430 2.370 2.430 1,555,000 3,725,960 2.3961 0.870 0.863 0.870 0.849 0.870 4,342,295 0.8581 2.10%
2015-02-02 0 2.380 2.380 2.400 2.380 2.460 1,381,000 3,310,990 2.3975 0.852 0.852 0.859 0.852 0.881 3,856,405 0.8586 -2.06%
2015-01-30 0 2.430 2.430 2.440 2.420 2.500 1,070,000 2,628,580 2.4566 0.870 0.870 0.874 0.867 0.895 2,987,946 0.8797 -2.02%
2015-01-29 0 2.480 2.470 2.480 2.470 2.490 217,000 537,870 2.4787 0.888 0.885 0.888 0.885 0.892 605,967 0.8876 -0.40%
2015-01-28 0 2.490 2.480 2.490 2.470 2.500 262,000 652,310 2.4897 0.892 0.888 0.892 0.885 0.895 731,628 0.8916 -0.40%
2015-01-27 0 2.500 2.490 2.500 2.490 2.510 399,000 995,300 2.4945 0.895 0.892 0.895 0.892 0.899 1,114,197 0.8933 0.40%
2015-01-26 0 2.490 2.480 2.500 2.480 2.520 1,156,000 2,884,860 2.4956 0.892 0.888 0.895 0.888 0.902 3,228,098 0.8937 -0.80%
2015-01-23 0 2.510 2.510 2.530 2.510 2.560 5,690,986 14,416,730 2.5333 0.899 0.899 0.906 0.899 0.917 15,891,923 0.9072 -0.79%
2015-01-22 0 2.530 2.510 2.530 2.510 2.550 1,278,000 3,217,020 2.5172 0.906 0.899 0.906 0.899 0.913 3,568,780 0.9014 0.00%
2015-01-21 0 2.530 2.510 2.540 2.500 2.550 723,000 1,828,770 2.5294 0.906 0.899 0.910 0.895 0.913 2,018,958 0.9058 1.20%
2015-01-20 0 2.500 2.500 2.510 2.470 2.540 472,000 1,181,980 2.5042 0.895 0.895 0.899 0.885 0.910 1,318,047 0.8968 -1.19%
2015-01-19 0 2.530 2.520 2.540 2.500 2.600 1,195,000 3,026,490 2.5326 0.906 0.902 0.910 0.895 0.931 3,337,005 0.9069 -2.69%
2015-01-16 0 2.600 2.580 2.600 2.580 2.610 1,032,000 2,675,070 2.5921 0.931 0.924 0.931 0.924 0.935 2,881,832 0.9283 0.00%
2015-01-15 0 2.600 2.590 2.600 2.580 2.630 854,000 2,221,460 2.6012 0.931 0.927 0.931 0.924 0.942 2,384,772 0.9315 0.00%
2015-01-14 0 2.600 2.580 2.600 2.570 2.650 916,000 2,377,648 2.5957 0.931 0.924 0.931 0.920 0.949 2,557,905 0.9295 1.56%
2015-01-13 0 2.560 2.560 2.570 2.540 2.600 1,459,000 3,745,355 2.5671 0.917 0.917 0.920 0.910 0.931 4,074,218 0.9193 0.39%
2015-01-12 0 2.550 2.550 2.560 2.520 2.620 2,532,000 6,458,280 2.5507 0.913 0.913 0.917 0.902 0.938 7,070,541 0.9134 -2.30%
2015-01-09 0 2.610 2.600 2.620 2.600 2.660 1,433,000 3,752,560 2.6187 0.935 0.931 0.938 0.931 0.953 4,001,613 0.9378 -0.76%
2015-01-08 0 2.630 2.620 2.640 2.620 2.700 1,468,000 3,903,080 2.6588 0.942 0.938 0.945 0.938 0.967 4,099,350 0.9521 -2.23%
2015-01-07 0 2.690 2.680 2.690 2.670 2.740 1,345,000 3,619,300 2.6909 0.963 0.960 0.963 0.956 0.981 3,755,876 0.9636 -1.82%
2015-01-06 0 2.740 2.720 2.750 2.700 2.770 4,392,000 12,065,842 2.7472 0.981 0.974 0.985 0.967 0.992 12,264,540 0.9838 -0.36%
2015-01-05 0 2.750 2.740 2.750 2.740 2.800 1,549,000 4,265,100 2.7535 0.985 0.981 0.985 0.981 1.003 4,325,540 0.9860 -0.36%
2015-01-02 0 2.760 2.750 2.760 2.750 2.800 249,000 687,690 2.7618 0.988 0.985 0.988 0.985 1.003 695,326 0.9890 0.00%
2014-12-31 0 2.760 2.730 2.760 2.710 2.760 579,000 1,578,260 2.7258 0.988 0.978 0.988 0.970 0.988 1,616,842 0.9761 1.85%
2014-12-30 0 2.710 2.700 2.710 2.710 2.750 535,000 1,453,980 2.7177 0.970 0.967 0.970 0.970 0.985 1,493,973 0.9732 0.00%
2014-12-29 0 2.710 2.710 2.720 2.710 2.790 699,000 1,909,930 2.7324 0.970 0.970 0.974 0.970 0.999 1,951,938 0.9785 -1.45%
2014-12-24 0 2.750 2.730 2.750 2.730 2.750 272,000 747,060 2.7465 0.985 0.978 0.985 0.978 0.985 759,553 0.9836 0.36%
2014-12-23 0 2.740 2.730 2.740 2.710 2.740 278,000 759,880 2.7334 0.981 0.978 0.981 0.970 0.981 776,307 0.9788 0.74%
2014-12-22 0 2.720 2.710 2.720 2.710 2.790 1,094,000 2,977,300 2.7215 0.974 0.970 0.974 0.970 0.999 3,054,965 0.9746 -0.37%
2014-12-19 0 2.730 2.710 2.750 2.670 2.750 2,530,000 6,862,725 2.7125 0.978 0.970 0.985 0.956 0.985 7,064,956 0.9714 0.37%
2014-12-18 0 2.720 2.710 2.750 2.710 2.830 1,295,000 3,567,310 2.7547 0.974 0.970 0.985 0.970 1.013 3,616,252 0.9865 -1.09%
2014-12-17 0 2.750 2.750 2.780 2.670 2.830 3,604,000 9,916,270 2.7515 0.985 0.985 0.996 0.956 1.013 10,064,071 0.9853 -0.72%
2014-12-16 0 2.770 2.760 2.790 2.760 2.810 690,750 1,917,380 2.7758 0.992 0.988 0.999 0.988 1.006 1,928,900 0.9940 -1.42%
2014-12-15 0 2.810 2.790 2.810 2.760 2.830 1,126,000 3,145,305 2.7933 1.006 0.999 1.006 0.988 1.013 3,144,324 1.0003 1.08%
2014-12-12 0 2.780 2.760 2.790 2.750 2.800 670,000 1,856,520 2.7709 0.996 0.988 0.999 0.985 1.003 1,870,957 0.9923 0.00%
2014-12-11 0 2.780 2.770 2.780 2.770 2.830 1,233,918 3,422,996 2.7741 0.996 0.992 0.996 0.992 1.013 3,445,682 0.9934 -0.71%
2014-12-10 0 2.800 2.780 2.800 2.760 2.810 1,114,000 3,094,885 2.7782 1.003 0.996 1.003 0.988 1.006 3,110,815 0.9949 1.45%
2014-12-09 0 2.760 2.750 2.770 2.740 2.810 1,043,000 2,874,085 2.7556 0.988 0.985 0.992 0.981 1.006 2,912,549 0.9868 0.00%
2014-12-08 0 2.760 2.750 2.760 2.740 2.810 865,000 2,385,390 2.7577 0.988 0.985 0.988 0.981 1.006 2,415,489 0.9875 -0.36%
2014-12-05 0 2.770 2.750 2.770 2.720 2.790 706,000 1,947,000 2.7578 0.992 0.985 0.992 0.974 0.999 1,971,486 0.9876 1.47%
2014-12-04 0 2.730 2.730 2.760 2.720 2.810 1,844,000 5,067,320 2.7480 0.978 0.978 0.988 0.974 1.006 5,149,320 0.9841 -1.09%
2014-12-03 0 2.760 2.750 2.760 2.740 2.840 942,000 2,603,660 2.7640 0.988 0.985 0.988 0.981 1.017 2,630,509 0.9898 0.00%
2014-12-02 0 2.760 2.740 2.760 2.700 2.770 1,234,612 3,385,678 2.7423 0.988 0.981 0.988 0.967 0.992 3,447,620 0.9820 -0.36%
2014-12-01 0 2.770 2.730 2.780 2.710 2.840 2,636,000 7,298,730 2.7689 0.992 0.978 0.996 0.970 1.017 7,360,958 0.9915 -1.07%
2014-11-28 0 2.800 2.790 2.820 2.790 2.820 1,846,067 5,184,480 2.8084 1.003 0.999 1.010 0.999 1.010 5,155,092 1.0057 0.36%
2014-11-27 0 2.790 2.790 2.800 2.780 2.850 1,995,000 5,580,040 2.7970 0.999 0.999 1.003 0.996 1.021 5,570,983 1.0016 -0.36%
2014-11-26 0 2.800 2.790 2.800 2.790 2.850 1,574,244 4,412,002 2.8026 1.003 0.999 1.003 0.999 1.021 4,396,033 1.0036 0.36%
2014-11-25 0 2.790 2.790 2.810 2.790 2.880 1,241,000 3,480,204 2.8044 0.999 0.999 1.006 0.999 1.031 3,465,459 1.0043 -1.41%
2014-11-24 0 2.830 2.820 2.830 2.820 2.880 1,433,305 4,070,810 2.8402 1.013 1.010 1.013 1.010 1.031 4,002,465 1.0171 1.43%
2014-11-21 0 2.790 2.790 2.800 2.780 2.860 1,787,745 5,001,471 2.7976 0.999 0.999 1.003 0.996 1.024 4,992,229 1.0019 -1.41%
2014-11-20 0 2.830 2.830 2.840 2.820 2.880 755,610 2,143,383 2.8366 1.013 1.013 1.017 1.010 1.031 2,110,020 1.0158 -1.39%
2014-11-19 0 2.870 2.850 2.880 2.800 2.880 1,844,000 5,238,560 2.8409 1.028 1.021 1.031 1.003 1.031 5,149,320 1.0173 2.50%
2014-11-18 0 2.800 2.790 2.810 2.770 2.840 1,977,000 5,532,970 2.7987 1.003 0.999 1.006 0.992 1.017 5,520,718 1.0022 -0.36%
2014-11-17 0 2.810 2.800 2.810 2.790 2.860 829,900 2,329,488 2.8070 1.006 1.003 1.006 0.999 1.024 2,317,473 1.0052 0.36%
2014-11-14 0 2.800 2.800 2.810 2.780 2.820 1,504,000 4,209,650 2.7990 1.003 1.003 1.006 0.996 1.010 4,199,879 1.0023 0.36%
2014-11-13 0 2.790 2.770 2.790 2.750 2.910 7,632,000 21,238,689 2.7828 0.999 0.992 0.999 0.985 1.042 21,312,151 0.9966 -3.46%
2014-11-12 0 2.890 2.860 2.900 2.840 2.910 1,461,500 4,193,573 2.8694 1.035 1.024 1.039 1.017 1.042 4,081,199 1.0275 0.70%
2014-11-11 0 2.870 2.850 2.880 2.850 2.920 806,000 2,329,330 2.8900 1.028 1.021 1.031 1.021 1.046 2,250,733 1.0349 -1.37%
2014-11-10 0 2.910 2.900 2.910 2.880 2.940 1,434,000 4,156,520 2.8985 1.042 1.039 1.042 1.031 1.053 4,004,406 1.0380 -0.34%
2014-11-07 0 2.920 2.910 2.920 2.800 2.930 1,941,000 5,585,290 2.8775 1.046 1.042 1.046 1.003 1.049 5,420,189 1.0305 1.74%
2014-11-06 0 2.870 2.870 2.880 2.850 2.930 2,664,000 7,656,395 2.8740 1.028 1.028 1.031 1.021 1.049 7,439,147 1.0292 -0.69%
2014-11-05 0 2.890 2.890 2.900 2.720 2.960 5,678,088 16,323,084 2.8748 1.035 1.035 1.039 0.974 1.060 15,855,905 1.0295 7.04%
2014-11-04 0 2.700 2.700 2.720 2.660 2.730 425,000 1,150,520 2.7071 0.967 0.967 0.974 0.953 0.978 1,186,801 0.9694 1.89%
2014-11-03 0 2.650 2.650 2.660 2.650 2.730 1,698,000 4,538,025 2.6726 0.949 0.949 0.953 0.949 0.978 4,741,619 0.9571 -1.12%
2014-10-31 0 2.680 2.680 2.700 2.650 2.730 1,860,000 5,021,510 2.6997 0.960 0.960 0.967 0.949 0.978 5,193,999 0.9668 0.75%
2014-10-30 0 2.660 2.660 2.680 2.650 2.720 2,071,880 5,549,708 2.6786 0.953 0.953 0.960 0.949 0.974 5,785,668 0.9592 -1.12%
2014-10-29 0 2.690 2.680 2.700 2.610 2.750 3,109,000 8,386,335 2.6974 0.963 0.960 0.967 0.935 0.985 8,681,797 0.9660 3.07%
2014-10-28 0 2.610 2.610 2.620 2.420 2.660 7,913,929 20,328,843 2.5687 0.935 0.935 0.938 0.867 0.953 22,099,430 0.9199 7.85%
2014-10-27 0 2.420 2.410 2.430 2.380 2.480 3,765,000 9,112,560 2.4203 0.867 0.863 0.870 0.852 0.888 10,513,660 0.8667 -1.63%
2014-10-24 0 2.460 2.460 2.470 2.450 2.500 660,000 1,628,005 2.4667 0.881 0.881 0.885 0.877 0.895 1,843,032 0.8833 -1.20%
2014-10-23 0 2.490 2.470 2.500 2.470 2.540 2,087,000 5,216,740 2.4996 0.892 0.885 0.895 0.885 0.910 5,827,890 0.8951 0.00%
2014-10-22 0 2.490 2.490 2.520 2.470 2.530 1,380,000 3,451,950 2.5014 0.892 0.892 0.902 0.885 0.906 3,853,612 0.8958 -0.40%
2014-10-21 0 2.500 2.490 2.510 2.490 2.550 1,497,480 3,761,732 2.5120 0.895 0.892 0.899 0.892 0.913 4,181,672 0.8996 -2.34%
2014-10-20 0 2.560 2.560 2.570 2.540 2.590 769,000 1,971,110 2.5632 0.917 0.917 0.920 0.910 0.927 2,147,411 0.9179 0.39%
2014-10-17 0 2.550 2.550 2.570 2.470 2.600 752,000 1,905,340 2.5337 0.913 0.913 0.920 0.885 0.931 2,099,939 0.9073 0.79%
2014-10-16 0 2.530 2.520 2.550 2.500 2.590 768,000 1,945,743 2.5335 0.906 0.902 0.913 0.895 0.927 2,144,619 0.9073 -1.17%
2014-10-15 0 2.560 2.560 2.580 2.550 2.600 847,129 2,171,625 2.5635 0.917 0.917 0.924 0.913 0.931 2,365,585 0.9180 -0.78%
2014-10-14 0 2.580 2.550 2.580 2.550 2.620 2,066,000 5,337,750 2.5836 0.924 0.913 0.924 0.913 0.938 5,769,248 0.9252 -1.15%
2014-10-13 0 2.610 2.610 2.620 2.610 2.620 868,700 2,270,676 2.6139 0.935 0.935 0.938 0.935 0.938 2,425,821 0.9360 -2.25%
2014-10-10 0 2.670 2.620 2.640 2.620 2.690 2,033,000 5,402,494 2.6574 0.956 0.938 0.945 0.938 0.963 5,677,097 0.9516 0.00%
2014-10-09 0 2.670 2.670 2.680 2.660 2.750 868,000 2,336,255 2.6915 0.956 0.956 0.960 0.953 0.985 2,423,866 0.9639 -1.11%
2014-10-08 0 2.700 2.700 2.740 2.630 2.760 1,361,760 3,678,513 2.7013 0.967 0.967 0.981 0.942 0.988 3,802,678 0.9673 0.37%
2014-10-07 0 2.690 2.690 2.700 2.620 2.730 798,060 2,130,237 2.6693 0.963 0.963 0.967 0.938 0.978 2,228,561 0.9559 1.89%
2014-10-06 0 2.640 2.640 2.660 2.620 2.670 1,020,300 2,697,721 2.6440 0.945 0.945 0.953 0.938 0.956 2,849,160 0.9468 0.38%
2014-10-03 0 2.630 2.630 2.640 2.580 2.640 2,249,000 5,885,510 2.6169 0.942 0.942 0.945 0.924 0.945 6,280,271 0.9371 -1.50%
2014-09-30 0 2.670 2.670 2.710 2.650 2.880 1,833,000 4,907,390 2.6772 0.956 0.956 0.970 0.949 1.031 5,118,602 0.9587 2.69%
2014-09-29 0 2.600 2.600 2.610 2.600 2.660 1,276,000 3,340,090 2.6176 0.931 0.931 0.935 0.931 0.953 3,563,195 0.9374 -2.99%
2014-09-26 0 2.680 2.680 2.690 2.670 2.720 1,082,000 2,908,140 2.6877 0.960 0.960 0.963 0.956 0.974 3,021,455 0.9625 -1.47%
2014-09-25 0 2.720 2.720 2.730 2.720 2.790 1,489,000 4,093,285 2.7490 0.974 0.974 0.978 0.974 0.999 4,157,992 0.9844 -1.81%
2014-09-24 0 2.770 2.750 2.770 2.700 2.810 1,128,000 3,111,092 2.7581 0.992 0.985 0.992 0.967 1.006 3,149,909 0.9877 1.09%
2014-09-23 0 2.740 2.720 2.740 2.720 2.760 900,000 2,463,527 2.7373 0.981 0.974 0.981 0.974 0.988 2,513,225 0.9802 -0.36%
2014-09-22 0 2.750 2.720 2.760 2.720 2.820 1,316,000 3,627,840 2.7567 0.985 0.974 0.988 0.974 1.010 3,674,894 0.9872 -1.79%
2014-09-19 0 2.800 2.780 2.810 2.760 2.810 1,757,000 4,894,910 2.7859 1.003 0.996 1.006 0.988 1.006 4,906,374 0.9977 0.72%
2014-09-18 0 2.780 2.800 2.810 2.780 2.800 1,247,000 3,479,470 2.7903 0.996 1.003 1.006 0.996 1.003 3,482,213 0.9992 -0.71%
2014-09-17 0 2.800 2.800 2.810 2.800 2.820 507,000 1,424,700 2.8101 1.003 1.003 1.006 1.003 1.010 1,415,784 1.0063 -0.36%
2014-09-16 0 2.810 2.800 2.810 2.790 2.820 705,000 1,974,260 2.8004 1.006 1.003 1.006 0.999 1.010 1,968,693 1.0028 0.36%
2014-09-15 0 2.800 2.800 2.810 2.800 2.820 936,000 2,624,700 2.8042 1.003 1.003 1.006 1.003 1.010 2,613,754 1.0042 -1.06%
2014-09-12 0 2.830 2.820 2.840 2.820 2.850 715,000 2,026,420 2.8342 1.013 1.010 1.017 1.010 1.021 1,996,618 1.0149 0.00%
2014-09-11 0 2.830 2.820 2.840 2.820 2.850 1,045,000 2,958,490 2.8311 1.013 1.010 1.017 1.010 1.021 2,918,134 1.0138 -0.35%
2014-09-10 0 2.840 2.830 2.840 2.820 2.850 1,042,000 2,956,110 2.8370 1.017 1.013 1.017 1.010 1.021 2,909,757 1.0159 -0.35%
2014-09-08 0 2.850 2.850 2.860 2.810 2.870 1,070,000 3,046,771 2.8474 1.021 1.021 1.024 1.006 1.028 2,987,946 1.0197 0.71%
2014-09-05 0 2.830 2.800 2.830 2.780 2.840 3,414,150 9,575,637 2.8047 1.013 1.003 1.013 0.996 1.017 9,533,921 1.0044 0.35%
2014-09-04 0 2.820 2.810 2.820 2.780 2.870 5,149,000 14,546,610 2.8251 1.010 1.006 1.010 0.996 1.028 14,378,442 1.0117 0.00%
2014-09-03 0 2.820 2.820 2.830 2.810 2.870 1,889,000 5,348,230 2.8312 1.010 1.010 1.013 1.006 1.028 5,274,981 1.0139 0.36%
2014-09-02 0 2.810 2.810 2.830 2.800 2.870 2,813,600 7,967,336 2.8317 1.006 1.006 1.013 1.003 1.028 7,856,901 1.0141 0.36%
2014-09-01 0 2.800 2.800 2.820 2.780 2.890 2,607,000 7,328,240 2.8110 1.003 1.003 1.010 0.996 1.035 7,279,976 1.0066 -3.11%
2014-08-29 0 2.890 2.890 2.920 2.880 3.030 4,024,000 11,835,566 2.9412 1.035 1.035 1.046 1.031 1.085 11,236,910 1.0533 -4.62%
2014-08-28 0 3.030 3.010 3.040 3.000 3.100 2,863,000 8,669,630 3.0282 1.085 1.078 1.089 1.074 1.110 7,994,849 1.0844 -1.94%
2014-08-27 0 3.090 3.080 3.090 3.060 3.110 669,000 2,064,890 3.0865 1.107 1.103 1.107 1.096 1.114 1,868,164 1.1053 0.00%
2014-08-26 0 3.090 3.090 3.130 3.070 3.130 567,550 1,758,873 3.0991 1.107 1.107 1.121 1.099 1.121 1,584,868 1.1098 -0.96%
2014-08-25 0 3.120 3.100 3.120 3.060 3.120 1,329,000 4,102,378 3.0868 1.117 1.110 1.117 1.096 1.117 3,711,196 1.1054 1.30%
2014-08-22 0 3.080 3.080 3.100 3.070 3.100 1,528,000 4,714,380 3.0853 1.103 1.103 1.110 1.099 1.110 4,266,898 1.1049 -0.65%
2014-08-21 0 3.100 3.090 3.100 3.060 3.100 1,760,000 5,427,330 3.0837 1.110 1.107 1.110 1.096 1.110 4,914,752 1.1043 -0.96%
2014-08-20 0 3.130 3.110 3.130 3.110 3.140 599,000 1,873,890 3.1284 1.121 1.114 1.121 1.114 1.124 1,672,691 1.1203 -0.32%
2014-08-19 0 3.140 3.140 3.150 3.120 3.160 1,051,000 3,303,090 3.1428 1.124 1.124 1.128 1.117 1.132 2,934,889 1.1255 -0.63%
2014-08-18 0 3.160 3.150 3.160 3.110 3.170 1,880,000 5,898,270 3.1374 1.132 1.128 1.132 1.114 1.135 5,249,849 1.1235 0.96%
2014-08-15 0 3.130 3.120 3.130 3.110 3.160 1,932,000 6,042,180 3.1274 1.121 1.117 1.121 1.114 1.132 5,395,057 1.1199 -0.63%
2014-08-14 0 3.150 3.150 3.160 3.140 3.190 3,078,000 9,720,660 3.1581 1.128 1.128 1.132 1.124 1.142 8,595,231 1.1309 0.64%
2014-08-13 0 3.130 3.120 3.140 3.060 3.130 6,348,030 19,692,612 3.1022 1.121 1.117 1.124 1.096 1.121 17,726,700 1.1109 2.29%
2014-08-12 0 3.060 3.050 3.060 3.050 3.100 3,815,000 11,671,305 3.0593 1.096 1.092 1.096 1.092 1.110 10,653,283 1.0956 -0.65%
2014-08-11 0 3.080 3.080 3.090 3.060 3.090 974,000 2,994,890 3.0748 1.103 1.103 1.107 1.096 1.107 2,719,868 1.1011 0.00%
2014-08-08 0 3.080 3.070 3.090 3.060 3.100 1,308,000 4,026,810 3.0786 1.103 1.099 1.107 1.096 1.110 3,652,554 1.1025 -0.32%
2014-08-07 0 3.090 3.090 3.100 3.080 3.120 1,010,050 3,127,404 3.0963 1.107 1.107 1.110 1.103 1.117 2,820,537 1.1088 0.00%
2014-08-06 0 3.090 3.090 3.100 3.080 3.120 2,095,000 6,488,240 3.0970 1.107 1.107 1.110 1.103 1.117 5,850,230 1.1091 -0.64%
2014-08-05 0 3.110 3.110 3.120 3.090 3.180 1,971,000 6,135,795 3.1130 1.114 1.114 1.117 1.107 1.139 5,503,964 1.1148 -1.27%
2014-08-04 0 3.150 3.130 3.170 3.100 3.180 3,501,000 11,013,575 3.1458 1.128 1.121 1.135 1.110 1.139 9,776,447 1.1265 1.61%
2014-08-01 0 3.100 3.090 3.100 3.080 3.140 1,123,350 3,481,080 3.0988 1.110 1.107 1.110 1.103 1.124 3,136,924 1.1097 -0.32%
2014-07-31 0 3.110 3.110 3.120 3.090 3.200 2,851,000 8,923,343 3.1299 1.114 1.114 1.117 1.107 1.146 7,961,340 1.1208 -1.89%
2014-07-30 0 3.170 3.160 3.170 3.160 3.240 1,964,000 6,258,555 3.1866 1.135 1.132 1.135 1.132 1.160 5,484,416 1.1412 -1.55%
2014-07-29 0 3.220 3.190 3.230 3.200 3.250 2,799,000 9,024,520 3.2242 1.153 1.142 1.157 1.146 1.164 7,816,131 1.1546 0.94%
2014-07-28 0 3.190 3.190 3.210 3.190 3.240 1,762,000 5,645,275 3.2039 1.142 1.142 1.150 1.142 1.160 4,920,337 1.1473 -0.31%
2014-07-25 0 3.200 3.200 3.210 3.190 3.250 1,571,000 5,035,440 3.2052 1.146 1.146 1.150 1.142 1.164 4,386,975 1.1478 -0.62%
2014-07-24 0 3.220 3.200 3.220 3.160 3.260 2,451,640 7,849,787 3.2019 1.153 1.146 1.153 1.132 1.167 6,846,138 1.1466 0.00%
2014-07-23 0 3.220 3.180 3.200 3.160 3.280 2,052,000 6,600,880 3.2168 1.153 1.139 1.146 1.132 1.175 5,730,154 1.1520 -0.62%
2014-07-22 0 3.240 3.230 3.240 3.220 3.280 858,213 2,784,852 3.2449 1.160 1.157 1.160 1.153 1.175 2,396,536 1.1620 0.93%
2014-07-21 0 3.210 3.210 3.220 3.160 3.320 3,945,877 12,818,892 3.2487 1.150 1.150 1.153 1.132 1.189 11,018,754 1.1634 -3.31%
2014-07-18 0 3.320 3.320 3.330 3.300 3.350 1,741,000 5,782,320 3.3213 1.189 1.189 1.192 1.182 1.200 4,861,695 1.1894 0.30%
2014-07-17 0 3.310 3.310 3.330 3.300 3.350 1,965,000 6,557,260 3.3370 1.185 1.185 1.192 1.182 1.200 5,487,209 1.1950 -0.60%
2014-07-16 0 3.330 3.330 3.340 3.300 3.340 1,709,000 5,690,497 3.3297 1.192 1.192 1.196 1.182 1.196 4,772,336 1.1924 -0.30%
2014-07-15 0 3.340 3.330 3.340 3.290 3.350 1,368,000 4,556,725 3.3309 1.196 1.192 1.196 1.178 1.200 3,820,103 1.1928 -0.30%
2014-07-14 0 3.350 3.340 3.350 3.300 3.380 999,000 3,339,445 3.3428 1.200 1.196 1.200 1.182 1.210 2,789,680 1.1971 0.90%
2014-07-11 0 3.320 3.310 3.330 3.260 3.380 3,313,000 11,017,370 3.3255 1.189 1.185 1.192 1.167 1.210 9,251,462 1.1909 0.61%
2014-07-10 0 3.300 3.300 3.310 3.300 3.350 779,000 2,592,900 3.3285 1.182 1.182 1.185 1.182 1.200 2,175,336 1.1920 0.61%
2014-07-09 0 3.280 3.280 3.300 3.260 3.330 1,072,000 3,533,420 3.2961 1.175 1.175 1.182 1.167 1.192 2,993,531 1.1804 -0.91%
2014-07-08 0 3.310 3.310 3.320 3.260 3.350 1,207,000 3,975,290 3.2935 1.185 1.185 1.189 1.167 1.200 3,370,514 1.1794 0.30%
2014-07-07 0 3.300 3.300 3.320 3.230 3.350 1,977,000 6,522,280 3.2991 1.182 1.182 1.189 1.157 1.200 5,520,718 1.1814 -0.60%
2014-07-04 0 3.320 3.320 3.350 3.260 3.360 2,336,000 7,766,285 3.3246 1.189 1.189 1.200 1.167 1.203 6,523,216 1.1906 1.84%
2014-07-03 0 3.260 3.250 3.270 3.230 3.300 4,290,000 13,996,990 3.2627 1.167 1.164 1.171 1.157 1.182 11,979,708 1.1684 -0.61%
2014-07-02 0 3.280 3.280 3.290 3.150 3.300 3,902,000 12,530,655 3.2113 1.175 1.175 1.178 1.128 1.182 10,896,228 1.1500 5.13%
2014-06-30 0 3.120 3.120 3.140 3.090 3.220 3,696,000 11,581,183 3.1334 1.117 1.117 1.124 1.107 1.153 10,320,979 1.1221 -2.19%
2014-06-27 0 3.190 3.180 3.190 3.180 3.260 1,704,000 5,452,460 3.1998 1.142 1.139 1.142 1.139 1.167 4,758,373 1.1459 0.00%
2014-06-26 0 3.190 3.190 3.200 3.150 3.270 2,754,449 8,833,338 3.2069 1.142 1.142 1.146 1.128 1.171 7,691,724 1.1484 -2.45%
2014-06-25 0 3.270 3.270 3.280 3.200 3.310 2,285,000 7,478,110 3.2727 1.171 1.171 1.175 1.146 1.185 6,380,800 1.1720 1.87%
2014-06-24 0 3.210 3.210 3.220 3.170 3.230 2,170,000 6,962,150 3.2084 1.150 1.150 1.153 1.135 1.157 6,059,666 1.1489 1.90%
2014-06-23 0 3.150 3.150 3.160 3.120 3.230 2,054,000 6,514,960 3.1718 1.128 1.128 1.132 1.117 1.157 5,735,739 1.1359 -1.56%
2014-06-20 0 3.200 3.180 3.200 3.170 3.260 903,000 2,893,340 3.2041 1.146 1.139 1.146 1.135 1.167 2,521,603 1.1474 0.31%
2014-06-19 0 3.190 3.200 3.210 3.160 3.220 3,748,200 11,962,708 3.1916 1.142 1.146 1.150 1.132 1.153 10,466,746 1.1429 0.63%
2014-06-18 0 3.170 3.170 3.180 3.100 3.190 3,275,200 10,366,964 3.1653 1.135 1.135 1.139 1.110 1.142 9,145,906 1.1335 1.93%
2014-06-17 0 3.110 3.090 3.110 3.080 3.170 2,037,000 6,355,951 3.1203 1.114 1.107 1.114 1.103 1.135 5,688,267 1.1174 -1.27%
2014-06-16 0 3.150 3.150 3.170 3.120 3.180 932,000 2,938,770 3.1532 1.128 1.128 1.135 1.117 1.139 2,602,585 1.1292 -0.94%
2014-06-13 0 3.180 3.150 3.190 3.090 3.190 1,300,000 4,099,035 3.1531 1.139 1.128 1.142 1.107 1.142 3,630,214 1.1291 1.60%
2014-06-12 0 3.130 3.120 3.140 3.070 3.150 565,000 1,767,894 3.1290 1.121 1.117 1.124 1.099 1.128 1,577,747 1.1205 -0.63%
2014-06-11 0 3.150 3.140 3.150 3.070 3.150 2,065,200 6,426,864 3.1120 1.128 1.124 1.128 1.099 1.128 5,767,015 1.1144 1.29%
2014-06-10 0 3.110 3.100 3.130 3.010 3.180 3,215,200 9,887,265 3.0752 1.114 1.110 1.121 1.078 1.139 8,978,358 1.1012 -1.89%
2014-06-09 0 3.170 3.150 3.170 3.140 3.190 694,000 2,196,580 3.1651 1.135 1.128 1.135 1.124 1.142 1,937,976 1.1334 -0.63%
2014-06-06 0 3.190 3.180 3.200 3.160 3.210 846,600 2,702,550 3.1922 1.142 1.139 1.146 1.132 1.150 2,364,107 1.1432 0.00%
2014-06-05 0 3.190 3.190 3.200 3.140 3.210 1,345,000 4,269,460 3.1743 1.142 1.142 1.146 1.124 1.150 3,755,876 1.1367 0.31%
2014-06-04 0 3.180 3.180 3.200 3.140 3.230 3,671,000 11,700,330 3.1872 1.139 1.139 1.146 1.124 1.157 10,251,167 1.1414 0.95%
2014-06-03 0 3.150 3.140 3.160 3.070 3.170 2,678,500 8,355,385 3.1194 1.128 1.124 1.132 1.099 1.135 7,479,638 1.1171 2.61%
2014-05-30 0 3.070 3.070 3.080 3.040 3.100 5,609,000 17,175,580 3.0621 1.099 1.099 1.103 1.089 1.110 15,662,979 1.0966 1.32%
2014-05-29 0 3.030 3.020 3.040 3.020 3.100 3,871,000 11,825,980 3.0550 1.085 1.081 1.089 1.081 1.110 10,809,662 1.0940 -0.66%
2014-05-28 0 3.210 3.210 3.220 3.140 3.240 5,817,000 18,614,555 3.2000 1.092 1.092 1.096 1.068 1.102 17,095,948 1.0888 2.23%
2014-05-27 0 3.140 3.130 3.150 3.120 3.170 2,301,000 7,224,395 3.1397 1.068 1.065 1.072 1.062 1.079 6,762,554 1.0683 -0.32%
2014-05-26 0 3.150 3.130 3.140 3.080 3.150 2,805,000 8,747,270 3.1185 1.072 1.065 1.068 1.048 1.072 8,243,791 1.0611 1.29%
2014-05-23 0 3.110 3.110 3.120 3.060 3.130 2,442,000 7,576,749 3.1027 1.058 1.058 1.062 1.041 1.065 7,176,948 1.0557 1.63%
2014-05-22 0 3.060 3.060 3.070 3.010 3.140 4,206,000 12,874,460 3.0610 1.041 1.041 1.045 1.024 1.068 12,361,278 1.0415 -1.29%
2014-05-21 0 3.100 3.090 3.100 3.060 3.280 2,312,000 7,203,120 3.1155 1.055 1.051 1.055 1.041 1.116 6,794,883 1.0601 0.00%
2014-05-20 0 3.100 3.060 3.120 3.050 3.200 4,543,000 14,080,040 3.0993 1.055 1.041 1.062 1.038 1.089 13,351,709 1.0545 -1.90%
2014-05-19 0 3.160 3.150 3.170 3.140 3.200 2,536,000 8,016,175 3.1610 1.075 1.072 1.079 1.068 1.089 7,453,210 1.0755 -1.25%
2014-05-16 0 3.200 3.190 3.210 3.170 3.300 881,000 2,827,820 3.2098 1.089 1.085 1.092 1.079 1.123 2,589,226 1.0921 -1.84%
2014-05-15 0 3.260 3.260 3.300 3.110 3.390 4,029,654 13,065,605 3.2424 1.109 1.109 1.123 1.058 1.153 11,843,004 1.1032 -2.69%
2014-05-14 0 3.350 3.350 3.360 3.330 3.420 777,000 2,622,264 3.3749 1.140 1.140 1.143 1.133 1.164 2,283,574 1.1483 -0.89%
2014-05-13 0 3.380 3.360 3.390 3.280 3.400 492,000 1,642,700 3.3388 1.150 1.143 1.153 1.116 1.157 1,445,970 1.1361 3.05%
2014-05-12 0 3.280 3.280 3.290 3.280 3.410 1,090,000 3,636,690 3.3364 1.116 1.116 1.119 1.116 1.160 3,203,470 1.1352 -2.09%
2014-05-09 0 3.350 3.330 3.360 3.330 3.420 961,000 3,219,050 3.3497 1.140 1.133 1.143 1.133 1.164 2,824,343 1.1398 0.30%
2014-05-08 0 3.340 3.330 3.340 3.340 3.500 794,000 2,700,220 3.4008 1.136 1.133 1.136 1.136 1.191 2,333,537 1.1571 -2.91%
2014-05-07 0 3.440 3.430 3.450 3.370 3.490 1,285,000 4,427,200 3.4453 1.170 1.167 1.174 1.147 1.187 3,776,567 1.1723 0.58%
2014-05-05 0 3.420 3.400 3.420 3.320 3.480 4,434,000 14,847,700 3.3486 1.164 1.157 1.164 1.130 1.184 13,031,362 1.1394 4.59%
2014-05-02 0 3.270 3.260 3.270 3.250 3.430 1,450,500 4,760,665 3.2821 1.113 1.109 1.113 1.106 1.167 4,262,966 1.1167 -4.11%
2014-04-30 0 3.410 3.400 3.410 3.380 3.500 1,701,000 5,809,862 3.4156 1.160 1.157 1.160 1.150 1.191 4,999,176 1.1622 -0.87%
2014-04-29 0 3.440 3.440 3.470 3.420 3.540 1,948,620 6,797,805 3.4885 1.170 1.170 1.181 1.164 1.205 5,726,922 1.1870 -2.55%
2014-04-28 0 3.530 3.520 3.530 3.510 3.610 404,000 1,428,270 3.5353 1.201 1.198 1.201 1.194 1.228 1,187,341 1.2029 -3.29%
2014-04-25 0 3.650 3.610 3.650 3.600 3.760 1,923,000 7,032,630 3.6571 1.242 1.228 1.242 1.225 1.279 5,651,626 1.2444 -2.14%
2014-04-24 0 3.730 3.720 3.730 3.580 3.730 1,357,000 4,987,726 3.6756 1.269 1.266 1.269 1.218 1.269 3,988,173 1.2506 3.32%
2014-04-23 0 3.610 3.630 3.650 3.500 3.670 3,731,000 13,425,748 3.5984 1.228 1.235 1.242 1.191 1.249 10,965,271 1.2244 4.64%
2014-04-22 0 3.450 3.440 3.450 3.420 3.650 3,786,000 13,119,036 3.4651 1.174 1.170 1.174 1.164 1.242 11,126,914 1.1790 -4.43%
2014-04-17 0 3.610 3.600 3.620 3.570 3.710 1,272,000 4,591,585 3.6097 1.228 1.225 1.232 1.215 1.262 3,738,361 1.2282 0.00%
2014-04-16 0 3.610 3.590 3.620 3.550 3.670 1,003,000 3,629,850 3.6190 1.228 1.222 1.232 1.208 1.249 2,947,780 1.2314 0.84%
2014-04-15 0 3.580 3.580 3.590 3.560 3.790 1,953,000 7,052,506 3.6111 1.218 1.218 1.222 1.211 1.290 5,739,795 1.2287 -4.53%
2014-04-14 0 3.750 3.740 3.770 3.660 3.810 2,492,000 9,291,955 3.7287 1.276 1.273 1.283 1.245 1.296 7,323,896 1.2687 -0.27%
2014-04-11 0 3.760 3.760 3.770 3.750 3.870 3,041,000 11,573,940 3.8060 1.279 1.279 1.283 1.276 1.317 8,937,387 1.2950 -2.84%
2014-04-10 0 3.870 3.850 3.900 3.800 3.950 3,427,000 13,236,485 3.8624 1.317 1.310 1.327 1.293 1.344 10,071,826 1.3142 -1.02%
2014-04-09 0 3.910 3.880 3.910 3.840 3.950 1,957,000 7,595,190 3.8810 1.330 1.320 1.330 1.307 1.344 5,751,551 1.3205 -0.26%
2014-04-08 0 3.920 3.920 3.950 3.850 3.980 1,856,000 7,265,450 3.9146 1.334 1.334 1.344 1.310 1.354 5,454,715 1.3320 0.00%
2014-04-07 0 3.920 3.920 3.940 3.830 4.010 3,636,000 14,285,075 3.9288 1.334 1.334 1.341 1.303 1.364 10,686,070 1.3368 -1.51%
2014-04-04 0 3.980 3.970 4.000 3.890 4.010 720,500 2,856,630 3.9648 1.354 1.351 1.361 1.324 1.364 2,117,523 1.3490 0.00%
2014-04-03 0 3.980 3.970 4.000 3.830 4.000 2,644,000 10,465,480 3.9582 1.354 1.351 1.361 1.303 1.361 7,770,618 1.3468 2.58%
2014-04-02 0 3.880 3.880 3.900 3.830 3.940 3,435,000 13,331,049 3.8809 1.320 1.320 1.327 1.303 1.341 10,095,338 1.3205 0.00%
2014-04-01 0 3.880 3.850 3.890 3.820 4.020 2,910,000 11,314,415 3.8881 1.320 1.310 1.324 1.300 1.368 8,552,382 1.3230 0.00%
2014-03-31 0 3.880 3.870 3.900 3.820 3.950 1,545,000 6,010,905 3.8906 1.320 1.317 1.327 1.300 1.344 4,540,698 1.3238 2.37%
2014-03-28 0 3.790 3.790 3.800 3.730 3.880 1,720,000 6,491,892 3.7744 1.290 1.290 1.293 1.269 1.320 5,055,016 1.2842 1.61%
2014-03-27 0 3.730 3.730 3.740 3.600 4.000 5,193,000 19,364,967 3.7291 1.269 1.269 1.273 1.225 1.361 15,262,035 1.2688 -5.81%
2014-03-26 0 3.960 3.960 3.980 3.900 4.030 1,130,000 4,469,217 3.9551 1.347 1.347 1.354 1.327 1.371 3,321,028 1.3457 0.51%
2014-03-25 0 3.940 3.940 3.950 3.920 4.040 1,954,000 7,723,115 3.9525 1.341 1.341 1.344 1.334 1.375 5,742,734 1.3448 -1.25%
2014-03-24 0 3.990 3.960 3.990 3.860 4.060 2,343,958 9,252,815 3.9475 1.358 1.347 1.358 1.313 1.381 6,888,806 1.3432 4.18%
2014-03-21 0 3.830 3.830 3.840 3.750 3.930 6,201,000 23,622,435 3.8095 1.303 1.303 1.307 1.276 1.337 18,224,510 1.2962 1.06%
2014-03-20 0 3.790 3.780 3.790 3.770 3.860 5,369,000 20,422,703 3.8038 1.290 1.286 1.290 1.283 1.313 15,779,292 1.2943 -0.26%
2014-03-19 0 3.800 3.800 3.810 3.750 3.840 4,663,000 17,673,608 3.7902 1.293 1.293 1.296 1.276 1.307 13,704,385 1.2896 0.80%
2014-03-18 0 3.770 3.770 3.780 3.750 3.850 3,054,000 11,517,519 3.7713 1.283 1.283 1.286 1.276 1.310 8,975,593 1.2832 -0.26%
2014-03-17 0 3.780 3.770 3.780 3.760 3.850 1,649,000 6,240,788 3.7846 1.286 1.283 1.286 1.279 1.310 4,846,350 1.2877 -1.31%
2014-03-14 0 3.830 3.810 3.830 3.780 3.860 1,653,000 6,298,885 3.8106 1.303 1.296 1.303 1.286 1.313 4,858,106 1.2966 -0.26%
2014-03-13 0 3.840 3.840 3.860 3.780 3.990 4,400,000 16,855,947 3.8309 1.307 1.307 1.313 1.286 1.358 12,931,437 1.3035 0.79%
2014-03-12 0 3.810 3.810 3.820 3.780 3.960 2,963,800 11,322,533 3.8203 1.296 1.296 1.300 1.286 1.347 8,710,499 1.2999 -0.26%
2014-03-11 0 3.820 3.800 3.820 3.800 3.930 3,467,000 13,393,999 3.8633 1.300 1.293 1.300 1.293 1.337 10,189,385 1.3145 -0.78%
2014-03-10 0 3.850 3.840 3.850 3.810 3.890 3,467,000 13,311,969 3.8396 1.310 1.307 1.310 1.296 1.324 10,189,385 1.3065 -0.26%
2014-03-07 0 3.860 3.850 3.880 3.760 3.880 5,441,000 20,719,625 3.8081 1.313 1.310 1.320 1.279 1.320 15,990,898 1.2957 3.49%
2014-03-06 0 3.730 3.730 3.740 3.730 3.920 2,762,000 10,460,960 3.7875 1.269 1.269 1.273 1.269 1.334 8,117,416 1.2887 -3.12%
2014-03-05 0 3.850 3.840 3.870 3.770 3.880 2,600,000 9,925,516 3.8175 1.310 1.307 1.317 1.283 1.320 7,641,304 1.2989 2.67%
2014-03-04 0 3.750 3.740 3.750 3.580 3.930 4,910,000 18,318,238 3.7308 1.276 1.273 1.276 1.218 1.337 14,430,308 1.2694 -3.10%
2014-03-03 0 3.870 3.870 3.910 3.830 4.060 4,788,000 18,725,282 3.9109 1.317 1.317 1.330 1.303 1.381 14,071,755 1.3307 -4.68%
2014-02-28 0 4.060 4.050 4.090 4.050 4.160 1,394,000 5,668,275 4.0662 1.381 1.378 1.392 1.378 1.415 4,096,914 1.3835 -0.98%
2014-02-27 0 4.100 4.100 4.110 4.010 4.130 1,016,200 4,146,150 4.0801 1.395 1.395 1.398 1.364 1.405 2,986,574 1.3883 1.49%
2014-02-26 0 4.040 4.010 4.040 3.940 4.060 1,870,000 7,490,660 4.0057 1.375 1.364 1.375 1.341 1.381 5,495,861 1.3630 1.76%
2014-02-25 0 3.970 3.960 3.970 3.910 4.200 8,508,000 34,161,080 4.0152 1.351 1.347 1.351 1.330 1.429 25,004,697 1.3662 0.76%
2014-02-24 0 3.940 3.930 3.950 3.910 4.050 1,546,000 6,137,377 3.9698 1.341 1.337 1.344 1.330 1.378 4,543,637 1.3508 -1.50%
2014-02-21 0 4.000 4.000 4.010 3.980 4.100 1,230,000 4,933,225 4.0108 1.361 1.361 1.364 1.354 1.395 3,614,925 1.3647 -0.74%
2014-02-20 0 4.030 4.020 4.040 3.980 4.190 1,417,000 5,762,535 4.0667 1.371 1.368 1.375 1.354 1.426 4,164,511 1.3837 -1.95%
2014-02-19 0 4.110 4.100 4.110 4.080 4.150 1,693,990 6,949,389 4.1024 1.398 1.395 1.398 1.388 1.412 4,978,574 1.3959 0.24%
2014-02-18 0 4.100 4.100 4.110 4.050 4.250 1,599,000 6,566,020 4.1063 1.395 1.395 1.398 1.378 1.446 4,699,402 1.3972 -1.20%
2014-02-17 0 4.150 4.130 4.150 4.150 4.210 225,000 938,630 4.1717 1.412 1.405 1.412 1.412 1.432 661,267 1.4194 0.00%
2014-02-14 0 4.150 4.150 4.160 4.150 4.180 387,000 1,609,385 4.1586 1.412 1.412 1.415 1.412 1.422 1,137,379 1.4150 -0.24%
2014-02-13 0 4.160 4.150 4.160 4.100 4.200 4,626,000 19,106,172 4.1302 1.415 1.412 1.415 1.395 1.429 13,595,643 1.4053 1.46%
2014-02-12 0 4.100 4.100 4.130 4.080 4.200 952,000 3,925,410 4.1233 1.395 1.395 1.405 1.388 1.429 2,797,893 1.4030 -0.73%
2014-02-11 0 4.130 4.120 4.130 4.110 4.180 1,656,000 6,874,007 4.1510 1.405 1.402 1.405 1.398 1.422 4,866,923 1.4124 -0.72%
2014-02-10 0 4.160 4.160 4.170 4.100 4.200 776,000 3,235,533 4.1695 1.415 1.415 1.419 1.395 1.429 2,280,635 1.4187 0.73%
2014-02-07 0 4.130 4.140 4.150 4.100 4.190 1,539,761 6,385,154 4.1468 1.405 1.409 1.412 1.395 1.426 4,525,301 1.4110 -0.24%
2014-02-06 0 4.140 4.140 4.150 3.980 4.190 1,451,000 5,990,044 4.1282 1.409 1.409 1.412 1.354 1.426 4,264,435 1.4047 -0.48%
2014-02-05 0 4.160 4.140 4.190 4.100 4.240 1,080,000 4,505,490 4.1718 1.415 1.409 1.426 1.395 1.443 3,174,080 1.4195 0.48%
2014-02-04 0 4.140 4.140 4.180 4.000 4.210 4,821,000 20,142,175 4.1780 1.409 1.409 1.422 1.361 1.432 14,168,741 1.4216 -2.13%
2014-01-30 0 4.230 4.220 4.230 4.090 4.280 1,824,000 7,694,176 4.2183 1.439 1.436 1.439 1.392 1.456 5,360,669 1.4353 0.71%
2014-01-29 0 4.200 4.190 4.200 4.170 4.260 504,000 2,116,686 4.1998 1.429 1.426 1.429 1.419 1.449 1,481,237 1.4290 0.48%
2014-01-28 0 4.180 4.150 4.200 4.070 4.230 3,430,000 14,161,704 4.1288 1.422 1.412 1.429 1.385 1.439 10,080,643 1.4048 5.29%
2014-01-27 0 3.970 3.960 3.980 3.950 4.450 3,615,000 14,728,361 4.0742 1.351 1.347 1.354 1.344 1.514 10,624,351 1.3863 -6.59%
2014-01-24 0 4.250 4.230 4.250 4.080 4.530 3,888,000 16,936,235 4.3560 1.446 1.439 1.446 1.388 1.541 11,426,688 1.4822 -3.19%
2014-01-23 0 4.390 4.380 4.410 4.180 4.670 5,924,000 25,777,964 4.3514 1.494 1.490 1.501 1.422 1.589 17,410,417 1.4806 6.04%
2014-01-22 0 4.140 4.120 4.140 4.100 4.180 2,131,000 8,765,620 4.1134 1.409 1.402 1.409 1.395 1.422 6,262,930 1.3996 0.73%
2014-01-21 0 4.110 4.100 4.120 4.080 4.230 2,794,000 11,505,330 4.1179 1.398 1.395 1.402 1.388 1.439 8,211,463 1.4011 0.00%
2014-01-20 0 4.110 4.100 4.110 4.080 4.150 3,629,000 14,913,945 4.1097 1.398 1.395 1.398 1.388 1.412 10,665,497 1.3983 -0.48%
2014-01-17 0 4.130 4.110 4.130 4.090 4.190 2,212,000 9,114,079 4.1203 1.405 1.398 1.405 1.392 1.426 6,500,986 1.4020 -1.20%
2014-01-16 0 4.180 4.170 4.180 4.090 4.240 4,351,000 18,020,958 4.1418 1.422 1.419 1.422 1.392 1.443 12,787,428 1.4093 0.00%
2014-01-15 0 4.180 4.180 4.190 4.050 4.300 4,285,000 17,813,595 4.1572 1.422 1.422 1.426 1.378 1.463 12,593,457 1.4145 0.24%
2014-01-14 0 4.170 4.160 4.180 4.150 4.230 1,649,000 6,886,370 4.1761 1.419 1.415 1.422 1.412 1.439 4,846,350 1.4209 -0.24%
2014-01-13 0 4.180 4.170 4.180 3.950 4.260 2,198,000 9,031,110 4.1088 1.422 1.419 1.422 1.344 1.449 6,459,841 1.3980 1.95%
2014-01-10 0 4.100 4.100 4.110 4.060 4.250 3,014,000 12,366,427 4.1030 1.395 1.395 1.398 1.381 1.446 8,858,035 1.3961 -0.24%
2014-01-09 0 4.110 4.100 4.110 4.040 4.330 7,663,000 31,836,710 4.1546 1.398 1.395 1.398 1.375 1.473 22,521,274 1.4136 1.99%
2014-01-08 0 4.030 4.020 4.030 3.900 4.350 10,185,989 40,872,448 4.0126 1.371 1.368 1.371 1.327 1.480 29,936,245 1.3653 -7.78%
2014-01-07 0 4.370 4.370 4.420 4.360 4.700 2,855,000 12,727,622 4.4580 1.487 1.487 1.504 1.484 1.599 8,390,739 1.5169 -6.22%
2014-01-06 0 4.660 4.620 4.660 4.400 4.680 2,829,000 12,996,054 4.5939 1.586 1.572 1.586 1.497 1.592 8,314,326 1.5631 4.02%
2014-01-03 0 4.480 4.480 4.500 4.480 4.700 1,266,666 5,789,168 4.5704 1.524 1.524 1.531 1.524 1.599 3,722,685 1.5551 -4.07%
2014-01-02 0 4.670 4.630 4.670 4.530 4.750 1,475,000 6,855,635 4.6479 1.589 1.575 1.589 1.541 1.616 4,334,970 1.5815 0.86%
2013-12-31 0 4.630 4.590 4.640 4.510 4.740 208,000 957,400 4.6029 1.575 1.562 1.579 1.535 1.613 611,304 1.5662 0.43%
2013-12-30 0 4.610 4.590 4.620 4.600 4.800 439,667 2,051,828 4.6668 1.569 1.562 1.572 1.565 1.633 1,292,165 1.5879 -1.91%
2013-12-27 0 4.700 4.680 4.700 4.690 4.750 235,130 1,108,250 4.7134 1.599 1.592 1.599 1.596 1.616 691,038 1.6037 0.00%
2013-12-24 0 4.700 4.700 4.720 4.690 4.750 202,458 954,783 4.7160 1.599 1.599 1.606 1.596 1.616 595,017 1.6046 -0.42%
2013-12-23 0 4.720 4.720 4.730 4.650 4.800 1,553,000 7,316,488 4.7112 1.606 1.606 1.609 1.582 1.633 4,564,210 1.6030 2.16%
2013-12-20 0 4.620 4.610 4.670 4.600 4.850 2,051,000 9,696,792 4.7278 1.572 1.569 1.589 1.565 1.650 6,027,813 1.6087 -3.55%
2013-12-19 0 4.790 4.750 4.800 4.750 4.870 5,731,000 27,559,032 4.8088 1.630 1.616 1.633 1.616 1.657 16,843,197 1.6362 0.00%
2013-12-18 0 4.790 4.770 4.790 4.740 4.840 2,698,000 12,888,885 4.7772 1.630 1.623 1.630 1.613 1.647 7,929,322 1.6255 0.00%
2013-12-17 0 4.790 4.780 4.790 4.730 4.830 3,883,000 18,604,000 4.7911 1.630 1.626 1.630 1.609 1.643 11,411,993 1.6302 0.63%
2013-12-16 0 4.760 4.750 4.760 4.730 4.900 11,183,042 54,167,039 4.8437 1.620 1.616 1.620 1.609 1.667 32,866,547 1.6481 -1.24%
2013-12-13 0 4.820 4.790 4.800 4.800 4.900 4,135,000 20,017,889 4.8411 1.640 1.630 1.633 1.633 1.667 12,152,612 1.6472 -0.41%
2013-12-12 0 4.840 4.810 4.840 4.800 4.900 3,914,800 18,906,750 4.8296 1.647 1.637 1.647 1.633 1.667 11,505,452 1.6433 -0.62%
2013-12-11 0 4.870 4.850 4.860 4.720 4.920 7,527,000 36,524,310 4.8524 1.657 1.650 1.654 1.606 1.674 22,121,575 1.6511 2.53%
2013-12-10 0 4.750 4.720 4.750 4.720 4.800 3,877,000 18,480,377 4.7667 1.616 1.606 1.616 1.606 1.633 11,394,360 1.6219 0.00%
2013-12-09 0 4.750 4.750 4.760 4.740 4.840 2,792,625 13,394,855 4.7965 1.616 1.616 1.620 1.613 1.647 8,207,422 1.6320 -0.21%
2013-12-06 0 4.760 4.730 4.760 4.720 4.870 2,570,000 12,236,951 4.7615 1.620 1.609 1.620 1.606 1.657 7,553,135 1.6201 0.42%
2013-12-05 0 4.740 4.720 4.740 4.730 4.780 1,513,000 7,174,155 4.7417 1.613 1.606 1.613 1.609 1.626 4,446,651 1.6134 0.85%
2013-12-04 0 4.700 4.670 4.700 4.670 4.740 2,734,042 12,827,684 4.6918 1.599 1.589 1.599 1.589 1.613 8,035,248 1.5964 0.00%
2013-12-03 0 4.700 4.690 4.710 4.680 4.710 1,600,000 7,517,735 4.6986 1.599 1.596 1.603 1.592 1.603 4,702,341 1.5987 -0.21%
2013-12-02 0 4.710 4.710 4.740 4.660 4.740 2,678,000 12,597,051 4.7039 1.603 1.603 1.613 1.586 1.613 7,870,543 1.6005 1.51%
2013-11-29 0 4.640 4.620 4.640 4.600 4.740 2,220,000 10,456,975 4.7103 1.579 1.572 1.579 1.565 1.613 6,524,498 1.6027 -2.73%
2013-11-28 0 4.770 4.770 4.780 4.710 4.850 751,000 3,601,920 4.7962 1.623 1.623 1.626 1.603 1.650 2,207,161 1.6319 -0.63%
2013-11-27 0 4.800 4.790 4.800 4.610 4.860 3,057,000 14,651,407 4.7927 1.633 1.630 1.633 1.569 1.654 8,984,410 1.6308 2.56%
2013-11-26 0 4.680 4.660 4.690 4.550 4.730 1,361,000 6,359,984 4.6730 1.592 1.586 1.596 1.548 1.609 3,999,929 1.5900 2.41%
2013-11-25 0 4.570 4.550 4.570 4.400 4.690 1,923,000 8,705,885 4.5272 1.555 1.548 1.555 1.497 1.596 5,651,626 1.5404 -0.44%
2013-11-22 0 4.590 4.570 4.590 4.520 4.780 4,196,000 19,723,224 4.7005 1.562 1.555 1.562 1.538 1.626 12,331,889 1.5994 -3.57%
2013-11-21 0 4.760 4.730 4.770 4.620 4.770 2,266,600 10,683,258 4.7133 1.620 1.609 1.623 1.572 1.623 6,661,454 1.6037 1.71%
2013-11-20 0 4.680 4.650 4.680 4.640 4.720 1,048,000 4,916,911 4.6917 1.592 1.582 1.592 1.579 1.606 3,080,033 1.5964 -0.85%
2013-11-19 0 4.720 4.720 4.730 4.500 4.730 1,531,000 7,152,345 4.6717 1.606 1.606 1.609 1.531 1.609 4,499,552 1.5896 -0.21%
2013-11-18 0 4.730 4.720 4.740 4.640 4.750 1,326,000 6,244,588 4.7093 1.609 1.606 1.613 1.579 1.616 3,897,065 1.6024 0.85%
2013-11-15 0 4.690 4.660 4.690 4.630 4.790 1,508,000 7,063,483 4.6840 1.596 1.586 1.596 1.575 1.630 4,431,956 1.5938 -1.88%
2013-11-14 0 4.780 4.760 4.790 4.740 4.870 4,243,000 20,359,740 4.7984 1.626 1.620 1.630 1.613 1.657 12,470,020 1.6327 0.63%
2013-11-13 0 4.750 4.720 4.750 4.610 4.750 2,406,000 11,310,195 4.7008 1.616 1.606 1.616 1.569 1.616 7,071,145 1.5995 0.00%
2013-11-12 0 4.750 4.750 4.760 4.680 4.780 825,000 3,904,785 4.7331 1.616 1.616 1.620 1.592 1.626 2,424,644 1.6105 -0.63%
2013-11-11 0 4.780 4.750 4.780 4.650 4.810 977,000 4,634,820 4.7439 1.626 1.616 1.626 1.582 1.637 2,871,367 1.6142 0.84%
2013-11-08 0 4.740 4.720 4.760 4.540 4.850 2,043,000 9,623,470 4.7105 1.613 1.606 1.620 1.545 1.650 6,004,301 1.6028 -4.05%
2013-11-07 0 4.940 4.920 4.940 4.800 4.960 1,455,000 7,099,990 4.8797 1.681 1.674 1.681 1.633 1.688 4,276,191 1.6604 1.23%
2013-11-06 0 4.880 4.870 4.890 4.770 4.950 1,580,500 7,712,812 4.8800 1.660 1.657 1.664 1.623 1.684 4,645,031 1.6604 0.41%
2013-11-05 0 4.860 4.850 4.870 4.840 4.950 3,342,500 16,336,587 4.8875 1.654 1.650 1.657 1.647 1.684 9,823,484 1.6630 -0.82%
2013-11-04 0 4.900 4.890 4.900 4.760 4.930 2,875,489 14,033,406 4.8804 1.667 1.664 1.667 1.620 1.677 8,450,956 1.6606 2.08%
2013-11-01 0 4.800 4.790 4.800 4.540 4.810 3,557,000 16,753,045 4.7099 1.633 1.630 1.633 1.545 1.637 10,453,891 1.6026 1.91%
2013-10-31 0 4.710 4.710 4.720 4.500 4.730 2,499,000 11,626,545 4.6525 1.603 1.603 1.606 1.531 1.609 7,344,469 1.5830 3.06%
2013-10-30 0 4.570 4.560 4.570 4.450 4.640 3,175,000 14,503,132 4.5679 1.555 1.552 1.555 1.514 1.579 9,331,208 1.5543 2.70%
2013-10-29 0 4.450 4.430 4.450 4.340 4.540 3,182,338 14,113,763 4.4350 1.514 1.507 1.514 1.477 1.545 9,352,774 1.5090 2.77%
2013-10-28 0 4.330 4.320 4.330 4.120 4.450 4,194,000 18,057,566 4.3056 1.473 1.470 1.473 1.402 1.514 12,326,011 1.4650 5.35%
2013-10-25 0 4.110 4.090 4.110 4.040 4.190 1,449,000 5,939,363 4.0989 1.398 1.392 1.398 1.375 1.426 4,258,557 1.3947 0.49%
2013-10-24 0 4.090 4.080 4.090 4.060 4.200 3,478,000 14,212,096 4.0863 1.392 1.388 1.392 1.381 1.429 10,221,713 1.3904 -2.62%
2013-10-23 0 4.200 4.170 4.200 4.150 4.380 5,409,000 23,191,794 4.2876 1.429 1.419 1.429 1.412 1.490 15,896,851 1.4589 -1.64%
2013-10-22 0 4.270 4.250 4.260 4.150 4.400 3,032,000 12,955,810 4.2730 1.453 1.446 1.449 1.412 1.497 8,910,936 1.4539 -3.39%
2013-10-21 0 4.420 4.400 4.430 4.360 4.450 3,125,000 13,776,045 4.4083 1.504 1.497 1.507 1.484 1.514 9,184,259 1.5000 0.23%
2013-10-18 0 4.410 4.380 4.410 4.260 4.450 4,785,000 21,006,577 4.3901 1.501 1.490 1.501 1.449 1.514 14,062,938 1.4938 1.85%
2013-10-17 0 4.330 4.320 4.340 4.310 4.390 5,534,000 24,088,007 4.3527 1.473 1.470 1.477 1.467 1.494 16,264,221 1.4810 0.46%
2013-10-16 0 4.310 4.280 4.300 4.150 4.310 5,616,000 23,889,537 4.2538 1.467 1.456 1.463 1.412 1.467 16,505,216 1.4474 1.41%
2013-10-15 0 4.250 4.230 4.250 4.100 4.250 5,182,100 21,678,848 4.1834 1.446 1.439 1.446 1.395 1.446 15,230,000 1.4234 0.95%
2013-10-11 0 4.210 4.200 4.210 4.140 4.280 5,507,000 23,177,652 4.2088 1.432 1.429 1.432 1.409 1.456 16,184,869 1.4321 2.93%
2013-10-10 0 4.090 4.070 4.090 4.030 4.110 2,651,000 10,807,295 4.0767 1.392 1.385 1.392 1.371 1.398 7,791,191 1.3871 -1.21%
2013-10-09 0 4.140 4.140 4.150 3.820 4.170 15,280,500 61,544,656 4.0277 1.409 1.409 1.412 1.300 1.419 44,908,824 1.3704 6.15%
2013-10-08 0 3.900 3.890 3.900 3.730 4.040 7,403,000 28,862,190 3.8987 1.327 1.324 1.327 1.269 1.375 21,757,143 1.3266 4.84%
2013-10-07 0 3.720 3.690 3.720 3.630 3.720 2,326,460 8,607,772 3.6999 1.266 1.256 1.266 1.235 1.266 6,837,380 1.2589 0.54%
2013-10-04 0 3.700 3.690 3.700 3.590 3.720 491,000 1,815,940 3.6985 1.259 1.256 1.259 1.222 1.266 1,443,031 1.2584 2.21%
2013-10-03 0 3.620 3.610 3.640 3.560 3.710 1,185,540 4,357,240 3.6753 1.232 1.228 1.239 1.211 1.262 3,484,258 1.2506 -1.63%
2013-10-02 0 3.680 3.640 3.690 3.520 3.690 1,950,000 7,119,343 3.6509 1.252 1.239 1.256 1.198 1.256 5,730,978 1.2423 1.10%
2013-09-30 0 3.640 3.690 3.720 3.520 3.720 1,628,000 5,874,630 3.6085 1.239 1.256 1.266 1.198 1.266 4,784,632 1.2278 3.41%
2013-09-27 0 3.520 3.520 3.560 3.520 3.660 1,907,429 6,804,060 3.5671 1.198 1.198 1.211 1.198 1.245 5,605,863 1.2137 -2.22%
2013-09-26 0 3.600 3.600 3.610 3.550 3.620 2,415,000 8,685,820 3.5966 1.225 1.225 1.228 1.208 1.232 7,097,596 1.2238 1.69%
2013-09-25 0 3.540 3.530 3.540 3.530 3.670 1,322,000 4,748,295 3.5918 1.205 1.201 1.205 1.201 1.249 3,885,309 1.2221 -3.01%
2013-09-24 0 3.650 3.620 3.650 3.540 3.680 2,040,000 7,394,860 3.6249 1.242 1.232 1.242 1.205 1.252 5,995,485 1.2334 0.83%
2013-09-23 0 3.620 3.620 3.630 3.600 3.680 578,000 2,092,660 3.6205 1.232 1.232 1.235 1.225 1.252 1,698,721 1.2319 -1.09%
2013-09-19 0 3.660 3.630 3.690 3.550 3.700 1,513,000 5,519,298 3.6479 1.245 1.235 1.256 1.208 1.259 4,446,651 1.2412 0.00%
2013-09-18 0 3.660 3.640 3.660 3.600 3.690 1,273,000 4,645,758 3.6495 1.245 1.239 1.245 1.225 1.256 3,741,300 1.2417 2.81%
2013-09-17 0 3.560 3.540 3.560 3.550 3.600 272,000 969,535 3.5645 1.211 1.205 1.211 1.208 1.225 799,398 1.2128 -1.39%
2013-09-16 0 3.610 3.580 3.610 3.590 3.670 585,000 2,120,834 3.6254 1.228 1.218 1.228 1.222 1.249 1,719,293 1.2335 0.56%
2013-09-13 0 3.590 3.580 3.620 3.570 3.700 2,291,000 8,286,180 3.6168 1.222 1.218 1.232 1.215 1.259 6,733,164 1.2307 -2.45%
2013-09-12 0 3.680 3.670 3.680 3.650 3.740 2,614,000 9,603,980 3.6741 1.252 1.249 1.252 1.242 1.273 7,682,449 1.2501 -1.60%
2013-09-11 0 3.740 3.710 3.740 3.660 3.750 3,165,005 11,748,318 3.7119 1.273 1.262 1.273 1.245 1.276 9,301,833 1.2630 2.19%
2013-09-10 0 3.660 3.650 3.660 3.660 3.700 644,000 2,365,985 3.6739 1.245 1.242 1.245 1.245 1.259 1,892,692 1.2501 -1.61%
2013-09-09 0 3.720 3.690 3.720 3.640 3.730 1,510,000 5,577,286 3.6936 1.266 1.256 1.266 1.239 1.269 4,437,834 1.2568 0.81%
2013-09-06 0 3.690 3.670 3.700 3.670 3.760 2,721,000 10,140,775 3.7269 1.256 1.249 1.259 1.249 1.279 7,996,918 1.2681 -1.34%
2013-09-05 0 3.740 3.730 3.740 3.690 3.750 3,453,301 12,907,647 3.7378 1.273 1.269 1.273 1.256 1.276 10,149,124 1.2718 0.00%
2013-09-04 0 3.740 3.730 3.740 3.730 3.760 2,775,000 10,392,072 3.7449 1.273 1.269 1.273 1.269 1.279 8,155,622 1.2742 0.00%
2013-09-03 0 3.740 3.730 3.740 3.730 3.750 1,780,000 6,662,495 3.7430 1.273 1.269 1.273 1.269 1.276 5,231,354 1.2736 0.00%
2013-09-02 0 3.740 3.730 3.740 3.630 3.750 611,236 2,284,806 3.7380 1.273 1.269 1.273 1.235 1.276 1,796,400 1.2719 0.54%
2013-08-30 0 3.720 3.700 3.740 3.710 3.760 1,019,000 3,810,660 3.7396 1.266 1.259 1.273 1.262 1.279 2,994,803 1.2724 -0.27%
2013-08-29 0 3.730 3.720 3.730 3.720 3.750 3,527,000 13,158,957 3.7309 1.269 1.266 1.269 1.266 1.276 10,365,723 1.2695 -0.27%
2013-08-28 0 3.740 3.720 3.740 3.630 3.770 2,764,000 10,320,710 3.7340 1.273 1.266 1.273 1.235 1.283 8,123,294 1.2705 -0.80%
2013-08-27 0 3.770 3.760 3.770 3.700 3.810 824,000 3,105,745 3.7691 1.283 1.279 1.283 1.259 1.296 2,421,706 1.2825 -0.53%
2013-08-26 0 3.790 3.790 3.810 3.730 3.820 2,635,000 9,971,991 3.7844 1.290 1.290 1.296 1.269 1.300 7,744,168 1.2877 1.34%
2013-08-23 0 3.740 3.730 3.750 3.670 3.820 3,316,000 12,411,912 3.7430 1.273 1.269 1.276 1.249 1.300 9,745,601 1.2736 3.03%
2013-08-22 0 3.630 3.630 3.650 3.600 3.750 2,135,000 7,840,747 3.6725 1.235 1.235 1.242 1.225 1.276 6,274,686 1.2496 -2.42%
2013-08-21 0 3.720 3.710 3.730 3.510 3.740 2,793,000 10,238,336 3.6657 1.266 1.262 1.269 1.194 1.273 8,208,524 1.2473 5.38%
2013-08-20 0 3.530 3.520 3.530 3.510 3.700 1,596,000 5,683,476 3.5611 1.201 1.198 1.201 1.194 1.259 4,690,585 1.2117 -2.22%
2013-08-19 0 3.610 3.610 3.640 3.610 3.740 164,000 602,100 3.6713 1.228 1.228 1.239 1.228 1.273 481,990 1.2492 -3.48%
2013-08-16 0 3.740 3.730 3.740 3.680 3.800 1,883,000 7,042,883 3.7402 1.273 1.269 1.273 1.252 1.293 5,534,067 1.2726 -0.80%
2013-08-15 0 3.770 3.760 3.770 3.510 3.800 1,900,200 7,115,415 3.7446 1.283 1.279 1.283 1.194 1.293 5,584,618 1.2741 2.17%
2013-08-13 0 3.690 3.680 3.700 3.630 3.740 673,000 2,490,175 3.7001 1.256 1.252 1.259 1.235 1.273 1,977,922 1.2590 0.00%
2013-08-12 0 3.690 3.660 3.690 3.540 3.730 1,500,000 5,519,920 3.6799 1.256 1.245 1.256 1.205 1.269 4,408,445 1.2521 5.43%
2013-08-09 0 3.500 3.480 3.500 3.450 3.700 1,747,000 6,129,960 3.5088 1.191 1.184 1.191 1.174 1.259 5,134,368 1.1939 -0.57%
2013-08-08 0 3.520 3.510 3.540 3.500 3.650 2,050,000 7,348,265 3.5845 1.198 1.194 1.205 1.191 1.242 6,024,874 1.2197 -2.76%
2013-08-07 0 3.620 3.580 3.620 3.550 3.780 852,000 3,100,740 3.6394 1.232 1.218 1.232 1.208 1.286 2,503,996 1.2383 -3.21%
2013-08-06 0 3.740 3.700 3.740 3.690 3.800 1,970,000 7,402,150 3.7574 1.273 1.259 1.273 1.256 1.293 5,789,757 1.2785 -0.27%
2013-08-05 0 3.750 3.730 3.750 3.660 3.760 2,256,000 8,372,525 3.7112 1.276 1.269 1.276 1.245 1.279 6,630,301 1.2628 1.63%
2013-08-02 0 3.690 3.680 3.690 3.560 3.740 986,000 3,626,549 3.6780 1.256 1.252 1.256 1.211 1.273 2,897,818 1.2515 -1.34%
2013-08-01 0 3.740 3.720 3.740 3.690 3.790 1,470,000 5,493,884 3.7373 1.273 1.266 1.273 1.256 1.290 4,320,276 1.2717 0.27%
2013-07-31 0 3.730 3.700 3.730 3.600 3.800 1,777,700 6,629,601 3.7293 1.269 1.259 1.269 1.225 1.293 5,224,595 1.2689 1.36%
2013-07-30 0 3.680 3.670 3.730 3.570 3.780 3,396,000 12,621,685 3.7166 1.252 1.249 1.269 1.215 1.286 9,980,718 1.2646 -1.87%
2013-07-29 0 3.750 3.730 3.750 3.640 3.800 2,329,000 8,731,737 3.7491 1.276 1.269 1.276 1.239 1.293 6,844,845 1.2757 1.35%
2013-07-26 0 3.700 3.700 3.710 3.620 3.750 4,681,420 17,195,243 3.6731 1.259 1.259 1.262 1.232 1.276 13,758,520 1.2498 5.41%
2013-07-25 0 3.510 3.500 3.510 3.490 3.650 3,070,940 11,111,774 3.6184 1.194 1.191 1.194 1.187 1.242 9,025,379 1.2312 -3.04%
2013-07-24 0 3.620 3.590 3.620 3.550 3.660 1,145,000 4,124,985 3.6026 1.232 1.222 1.232 1.208 1.245 3,365,113 1.2258 0.28%
2013-07-23 0 3.610 3.610 3.620 3.490 3.630 1,062,500 3,834,979 3.6094 1.228 1.228 1.232 1.187 1.235 3,122,648 1.2281 2.56%
2013-07-22 0 3.520 3.500 3.520 3.460 3.550 1,152,000 4,036,690 3.5041 1.198 1.191 1.198 1.177 1.208 3,385,685 1.1923 0.86%
2013-07-19 0 3.490 3.480 3.510 3.480 3.540 956,000 3,356,157 3.5106 1.187 1.184 1.194 1.184 1.205 2,809,649 1.1945 -1.41%
2013-07-18 0 3.540 3.530 3.550 3.470 3.610 489,000 1,723,860 3.5253 1.205 1.201 1.208 1.181 1.228 1,437,153 1.1995 1.72%
2013-07-17 0 3.480 3.480 3.510 3.450 3.560 3,216,000 11,349,720 3.5291 1.184 1.184 1.194 1.174 1.211 9,451,705 1.2008 0.00%
2013-07-16 0 3.480 3.480 3.500 3.310 3.550 2,372,000 8,247,740 3.4771 1.184 1.184 1.191 1.126 1.208 6,971,220 1.1831 3.26%
2013-07-15 0 3.370 3.340 3.380 3.280 3.380 459,000 1,530,860 3.3352 1.147 1.136 1.150 1.116 1.150 1,348,984 1.1348 0.30%
2013-07-12 0 3.360 3.330 3.370 3.130 3.370 2,357,000 7,711,445 3.2717 1.143 1.133 1.147 1.065 1.147 6,927,136 1.1132 5.99%
2013-07-11 0 3.170 3.130 3.170 3.030 3.170 2,392,000 7,426,265 3.1046 1.079 1.065 1.079 1.031 1.079 7,030,000 1.0564 4.97%
2013-07-10 0 3.020 3.010 3.080 2.960 3.070 447,000 1,349,570 3.0192 1.028 1.024 1.048 1.007 1.045 1,313,716 1.0273 0.33%
2013-07-09 0 3.010 3.010 3.020 3.010 3.100 147,000 445,750 3.0323 1.024 1.024 1.028 1.024 1.055 432,028 1.0318 -0.33%
2013-07-08 0 3.020 2.990 3.020 2.980 3.120 895,004 2,700,101 3.0169 1.028 1.017 1.028 1.014 1.062 2,630,384 1.0265 -1.31%
2013-07-05 0 3.060 3.050 3.090 3.040 3.130 1,889,001 5,800,173 3.0705 1.041 1.038 1.051 1.034 1.065 5,551,704 1.0448 1.66%
2013-07-04 0 3.010 3.000 3.010 3.000 3.090 2,172,814 6,613,939 3.0440 1.024 1.021 1.024 1.021 1.051 6,385,820 1.0357 -0.99%
2013-07-03 0 3.040 3.040 3.050 3.000 3.340 2,998,000 9,246,535 3.0842 1.034 1.034 1.038 1.021 1.136 8,811,011 1.0494 -9.25%
2013-07-02 0 3.350 3.350 3.360 3.330 3.430 1,347,000 4,535,720 3.3673 1.140 1.140 1.143 1.133 1.167 3,958,783 1.1457 1.52%
2013-06-28 0 3.300 3.270 3.300 3.260 3.450 1,745,000 5,829,520 3.3407 1.123 1.113 1.123 1.109 1.174 5,128,490 1.1367 -2.65%
2013-06-27 0 3.390 3.380 3.410 3.210 3.490 4,246,000 14,474,365 3.4089 1.153 1.150 1.160 1.092 1.187 12,478,837 1.1599 3.67%
2013-06-26 0 3.270 3.230 3.280 2.940 3.340 3,318,000 10,579,910 3.1886 1.113 1.099 1.116 1.000 1.136 9,751,479 1.0850 11.22%
2013-06-25 0 2.940 2.920 2.950 2.900 3.180 3,541,017 10,678,649 3.0157 1.000 0.994 1.004 0.987 1.082 10,406,918 1.0261 -5.47%
2013-06-24 0 3.110 3.100 3.140 3.080 3.310 5,381,537 17,010,577 3.1609 1.058 1.055 1.068 1.048 1.126 15,816,138 1.0755 -4.31%
2013-06-21 0 3.250 3.250 3.260 3.100 3.280 7,249,000 23,074,410 3.1831 1.106 1.106 1.109 1.055 1.116 21,304,543 1.0831 -2.11%
2013-06-20 0 3.320 3.310 3.330 3.270 3.370 2,837,000 9,365,225 3.3011 1.130 1.126 1.133 1.113 1.147 8,337,838 1.1232 -0.90%
2013-06-19 0 3.350 3.340 3.350 3.280 3.440 1,143,000 3,839,000 3.3587 1.140 1.136 1.140 1.116 1.170 3,359,235 1.1428 -0.59%
2013-06-18 0 3.370 3.350 3.370 3.230 3.390 1,650,000 5,459,360 3.3087 1.147 1.140 1.147 1.099 1.153 4,849,289 1.1258 5.64%
2013-06-17 0 3.190 3.190 3.200 3.190 3.240 820,650 2,631,598 3.2067 1.085 1.085 1.089 1.085 1.102 2,411,860 1.0911 0.00%
2013-06-14 0 3.190 3.190 3.200 3.150 3.210 972,000 3,082,916 3.1717 1.085 1.085 1.089 1.072 1.092 2,856,672 1.0792 1.59%
2013-06-13 0 3.140 3.130 3.140 2.990 3.150 2,219,750 6,815,115 3.0702 1.068 1.065 1.068 1.017 1.072 6,523,763 1.0447 -1.57%
2013-06-11 0 3.190 3.170 3.190 3.110 3.200 958,000 3,036,560 3.1697 1.085 1.079 1.085 1.058 1.089 2,815,527 1.0785 0.63%
2013-06-10 0 3.170 3.170 3.180 3.150 3.250 509,000 1,623,711 3.1900 1.079 1.079 1.082 1.072 1.106 1,495,932 1.0854 -0.94%
2013-06-07 0 3.200 3.200 3.220 3.170 3.330 2,044,000 6,630,950 3.2441 1.089 1.089 1.096 1.079 1.133 6,007,240 1.1038 -1.84%
2013-06-06 0 3.260 3.260 3.270 3.200 3.340 1,668,000 5,422,975 3.2512 1.109 1.109 1.113 1.089 1.136 4,902,190 1.1062 0.62%
2013-06-05 0 3.240 3.240 3.250 3.200 3.260 1,297,000 4,205,745 3.2427 1.102 1.102 1.106 1.089 1.109 3,811,835 1.1033 2.21%
2013-06-04 0 3.170 3.160 3.170 3.150 3.270 3,825,000 12,299,070 3.2154 1.079 1.075 1.079 1.072 1.113 11,241,534 1.0941 0.32%
2013-06-03 0 3.160 3.150 3.160 3.100 3.400 3,285,002 10,575,606 3.2194 1.075 1.072 1.075 1.055 1.157 9,654,499 1.0954 -7.06%
2013-05-31 0 3.400 3.400 3.410 3.390 3.510 1,718,002 5,846,076 3.4028 1.157 1.157 1.160 1.153 1.194 5,049,144 1.1578 -0.29%
2013-05-30 0 3.410 3.400 3.430 3.340 3.490 2,017,007 6,881,184 3.4116 1.160 1.157 1.167 1.136 1.187 5,927,909 1.1608 -1.73%
2013-05-29 0 3.620 3.600 3.620 3.510 3.720 2,917,000 10,600,460 3.6340 1.181 1.174 1.181 1.145 1.213 8,943,544 1.1853 3.43%
2013-05-28 0 3.500 3.500 3.520 3.490 3.590 4,284,000 15,089,860 3.5224 1.142 1.142 1.148 1.138 1.171 13,134,776 1.1488 -2.78%
2013-05-27 0 3.600 3.590 3.600 3.580 3.680 3,936,000 14,233,980 3.6164 1.174 1.171 1.174 1.168 1.200 12,067,806 1.1795 -1.91%
2013-05-24 0 3.670 3.650 3.680 3.610 3.750 3,835,000 14,008,187 3.6527 1.197 1.190 1.200 1.177 1.223 11,758,139 1.1914 -1.34%
2013-05-23 0 3.720 3.650 3.720 3.640 3.740 3,667,000 13,470,590 3.6735 1.213 1.190 1.213 1.187 1.220 11,243,050 1.1981 -1.06%
2013-05-22 0 3.760 3.750 3.760 3.730 3.900 1,152,000 4,341,120 3.7683 1.226 1.223 1.226 1.217 1.272 3,532,041 1.2291 -2.08%
2013-05-21 0 3.840 3.820 3.840 3.770 3.970 2,242,000 8,711,240 3.8855 1.252 1.246 1.252 1.230 1.295 6,873,989 1.2673 2.13%
2013-05-20 0 3.760 3.730 3.760 3.680 3.810 1,655,000 6,181,720 3.7352 1.226 1.217 1.226 1.200 1.243 5,074,242 1.2183 -1.31%
2013-05-16 0 3.810 3.810 3.820 3.680 3.850 4,107,000 15,481,215 3.7695 1.243 1.243 1.246 1.200 1.256 12,592,093 1.2294 1.87%
2013-05-15 0 3.740 3.720 3.740 3.700 3.860 1,573,000 5,939,170 3.7757 1.220 1.213 1.220 1.207 1.259 4,822,830 1.2315 -1.58%
2013-05-14 0 3.800 3.790 3.800 3.630 3.840 2,536,000 9,435,345 3.7206 1.239 1.236 1.239 1.184 1.252 7,775,395 1.2135 -1.04%
2013-05-13 0 3.840 3.820 3.850 3.750 3.930 6,505,000 24,886,057 3.8257 1.252 1.246 1.256 1.223 1.282 19,944,379 1.2478 -2.29%
2013-05-10 0 3.930 3.920 3.930 3.610 3.940 8,698,178 32,991,925 3.7930 1.282 1.279 1.282 1.177 1.285 26,668,679 1.2371 7.08%
2013-05-09 0 3.670 3.700 3.710 3.200 3.700 13,017,000 45,124,170 3.4666 1.197 1.207 1.210 1.044 1.207 39,910,220 1.1306 15.41%
2013-05-08 0 3.180 3.160 3.180 3.100 3.190 2,881,000 9,072,295 3.1490 1.037 1.031 1.037 1.011 1.040 8,833,168 1.0271 0.63%
2013-05-07 0 3.160 3.150 3.160 2.960 3.200 3,141,000 9,710,740 3.0916 1.031 1.027 1.031 0.965 1.044 9,630,330 1.0083 6.04%
2013-05-06 0 2.980 2.960 2.980 2.920 3.020 747,000 2,217,530 2.9686 0.972 0.965 0.972 0.952 0.985 2,290,308 0.9682 1.02%
2013-05-03 0 2.950 2.920 2.950 2.910 2.960 382,006 1,122,587 2.9387 0.962 0.952 0.962 0.949 0.965 1,171,233 0.9585 0.00%
2013-05-02 0 2.950 2.930 2.950 2.890 2.980 906,000 2,652,700 2.9279 0.962 0.956 0.962 0.943 0.972 2,777,803 0.9550 -0.67%
2013-04-30 0 2.970 2.950 2.970 2.880 2.980 1,748,000 5,144,280 2.9430 0.969 0.962 0.969 0.939 0.972 5,359,381 0.9599 3.48%
2013-04-29 0 2.870 2.870 2.890 2.840 2.970 979,000 2,835,670 2.8965 0.936 0.936 0.943 0.926 0.969 3,001,621 0.9447 -1.71%
2013-04-26 0 2.920 2.920 2.960 2.910 3.000 3,992,000 11,782,718 2.9516 0.952 0.952 0.965 0.949 0.978 12,239,502 0.9627 -2.67%
2013-04-25 0 3.000 2.990 3.000 2.750 3.000 2,805,000 8,238,360 2.9370 0.978 0.975 0.978 0.897 0.978 8,600,151 0.9579 7.53%
2013-04-24 0 2.790 2.790 2.800 2.760 2.860 2,912,000 8,180,313 2.8092 0.910 0.910 0.913 0.900 0.933 8,928,214 0.9162 -1.06%
2013-04-23 0 2.820 2.800 2.820 2.780 2.900 3,762,070 10,675,110 2.8376 0.920 0.913 0.920 0.907 0.946 11,534,535 0.9255 2.92%
2013-04-22 0 2.740 2.730 2.740 2.620 2.740 2,491,000 6,691,995 2.6865 0.894 0.890 0.894 0.855 0.894 7,637,425 0.8762 4.98%
2013-04-19 0 2.610 2.610 2.640 2.590 2.640 2,887,002 7,526,908 2.6072 0.851 0.851 0.861 0.845 0.861 8,851,570 0.8503 0.38%
2013-04-18 0 2.600 2.600 2.610 2.580 2.620 3,971,002 10,333,470 2.6022 0.848 0.848 0.851 0.841 0.855 12,175,122 0.8487 0.00%
2013-04-17 0 2.600 2.600 2.620 2.570 2.620 2,559,000 6,654,750 2.6005 0.848 0.848 0.855 0.838 0.855 7,845,913 0.8482 1.17%
2013-04-16 0 2.570 2.560 2.580 2.510 2.620 2,778,000 7,099,255 2.5555 0.838 0.835 0.841 0.819 0.855 8,517,369 0.8335 -0.77%
2013-04-15 0 2.590 2.580 2.590 2.570 2.610 693,001 1,790,462 2.5836 0.845 0.841 0.845 0.838 0.851 2,124,746 0.8427 -0.77%
2013-04-12 0 2.610 2.570 2.620 2.550 2.650 2,992,003 7,791,386 2.6041 0.851 0.838 0.855 0.832 0.864 9,173,504 0.8493 -0.38%
2013-04-11 0 2.620 2.610 2.620 2.600 2.670 1,445,997 3,801,561 2.6290 0.855 0.851 0.855 0.848 0.871 4,433,438 0.8575 0.77%
2013-04-10 0 2.600 2.600 2.620 2.560 2.670 3,636,999 9,529,262 2.6201 0.848 0.848 0.855 0.835 0.871 11,151,066 0.8546 1.17%
2013-04-09 0 2.570 2.560 2.580 2.510 2.680 8,835,016 22,640,949 2.5626 0.838 0.835 0.841 0.819 0.874 27,088,226 0.8358 -3.38%
2013-04-08 0 2.660 2.650 2.660 2.570 2.740 5,110,800 13,539,398 2.6492 0.868 0.864 0.868 0.838 0.894 15,669,751 0.8640 -0.75%
2013-04-05 0 2.680 2.650 2.680 2.560 2.690 5,874,000 15,353,180 2.6138 0.874 0.864 0.874 0.835 0.877 18,009,728 0.8525 4.69%
2013-04-03 0 2.560 2.550 2.560 2.520 2.630 4,364,000 11,161,410 2.5576 0.835 0.832 0.835 0.822 0.858 13,380,057 0.8342 -0.78%
2013-04-02 0 2.580 2.570 2.580 2.570 2.620 3,747,002 9,716,755 2.5932 0.841 0.838 0.841 0.838 0.855 11,488,336 0.8458 0.78%
2013-03-28 0 2.560 2.560 2.570 2.450 2.570 3,940,000 9,834,994 2.4962 0.835 0.835 0.838 0.799 0.838 12,080,070 0.8142 3.23%
2013-03-27 0 2.480 2.480 2.490 2.420 2.630 6,263,139 15,604,979 2.4916 0.809 0.809 0.812 0.789 0.858 19,202,831 0.8126 3.77%
2013-03-26 0 2.390 2.390 2.400 2.360 2.410 2,451,206 5,853,246 2.3879 0.780 0.780 0.783 0.770 0.786 7,515,416 0.7788 -1.24%
2013-03-25 0 2.420 2.400 2.420 2.310 2.450 513,000 1,232,490 2.4025 0.789 0.783 0.789 0.753 0.799 1,572,862 0.7836 -0.41%
2013-03-22 0 2.430 2.400 2.430 2.350 2.510 2,482,770 6,043,875 2.4343 0.793 0.783 0.793 0.766 0.819 7,612,192 0.7940 -1.22%
2013-03-21 0 2.460 2.450 2.460 2.390 2.490 2,220,000 5,453,535 2.4565 0.802 0.799 0.802 0.780 0.812 6,806,537 0.8012 1.65%
2013-03-20 0 2.420 2.410 2.420 2.320 2.460 1,911,619 4,641,522 2.4281 0.789 0.786 0.789 0.757 0.802 5,861,038 0.7919 1.26%
2013-03-19 0 2.390 2.390 2.410 2.200 2.600 6,972,000 16,792,141 2.4085 0.780 0.780 0.786 0.718 0.848 21,376,205 0.7856 -8.08%
2013-03-18 0 2.600 2.590 2.600 2.580 2.750 1,484,480 3,881,421 2.6147 0.848 0.845 0.848 0.841 0.897 4,551,427 0.8528 -5.11%
2013-03-15 0 2.740 2.680 2.710 2.690 2.890 3,440,500 9,681,580 2.8140 0.894 0.874 0.884 0.877 0.943 10,548,599 0.9178 -2.84%
2013-03-14 0 2.820 2.820 2.830 2.810 3.260 5,400,030 15,682,059 2.9041 0.920 0.920 0.923 0.917 1.063 16,556,533 0.9472 -16.07%
2013-03-13 1 - - - - - 0 0 - 1.096 - - - - 0 - 0.00%
2013-03-12 1 - - - - - 0 0 - 1.096 - - - - 0 - 0.00%
2013-03-11 0 3.360 3.350 3.360 3.350 3.500 1,264,000 4,311,920 3.4113 1.096 1.093 1.096 1.093 1.142 3,875,434 1.1126 -3.17%
2013-03-08 0 3.470 3.460 3.470 3.450 3.520 907,000 3,152,500 3.4757 1.132 1.129 1.132 1.125 1.148 2,780,869 1.1336 -1.98%
2013-03-07 0 3.540 3.510 3.540 3.410 3.590 1,640,000 5,767,910 3.5170 1.155 1.145 1.155 1.112 1.171 5,028,252 1.1471 -0.56%
2013-03-06 0 3.560 3.550 3.560 3.540 3.700 1,564,000 5,663,605 3.6212 1.161 1.158 1.161 1.155 1.207 4,795,236 1.1811 -1.93%
2013-03-05 0 3.630 3.600 3.630 3.390 3.650 2,332,000 8,129,903 3.4862 1.184 1.174 1.184 1.106 1.190 7,149,930 1.1371 1.40%
2013-03-04 0 3.580 3.570 3.600 3.500 3.620 1,174,005 4,188,639 3.5678 1.168 1.164 1.174 1.142 1.181 3,599,508 1.1637 0.56%
2013-03-01 0 3.560 3.510 3.560 3.510 3.660 1,078,000 3,872,175 3.5920 1.161 1.145 1.161 1.145 1.194 3,305,156 1.1716 -2.73%
2013-02-28 0 3.660 3.660 3.670 3.400 3.690 1,377,581 4,911,862 3.5656 1.194 1.194 1.197 1.109 1.204 4,223,674 1.1629 5.48%
2013-02-27 0 3.470 3.470 3.480 3.420 3.540 444,008 1,537,247 3.4622 1.132 1.132 1.135 1.115 1.155 1,361,332 1.1292 -0.29%
2013-02-26 0 3.480 3.480 3.510 3.430 3.550 1,442,002 5,013,567 3.4768 1.135 1.135 1.145 1.119 1.158 4,421,189 1.1340 -1.14%
2013-02-25 0 3.520 3.520 3.530 3.500 3.560 790,000 2,785,710 3.5262 1.148 1.148 1.151 1.142 1.161 2,422,146 1.1501 0.28%
2013-02-22 0 3.510 3.500 3.510 3.440 3.520 900,004 3,134,333 3.4826 1.145 1.142 1.145 1.122 1.148 2,759,419 1.1359 0.00%
2013-02-21 0 3.510 3.500 3.520 3.500 3.700 1,872,000 6,671,872 3.5640 1.145 1.142 1.148 1.142 1.207 5,739,566 1.1624 -6.15%
2013-02-20 0 3.740 3.710 3.740 3.710 3.830 1,206,046 4,531,865 3.7576 1.220 1.210 1.220 1.210 1.249 3,697,746 1.2256 -1.06%
2013-02-19 0 3.780 3.770 3.780 3.760 3.920 3,971,000 15,225,070 3.8341 1.233 1.230 1.233 1.226 1.279 12,175,116 1.2505 -1.56%
2013-02-18 0 3.840 3.810 3.840 3.650 3.860 2,035,000 7,691,563 3.7796 1.252 1.243 1.252 1.190 1.259 6,239,325 1.2328 4.92%
2013-02-15 0 3.660 3.660 3.680 3.510 3.680 577,000 2,071,090 3.5894 1.194 1.194 1.200 1.145 1.200 1,769,086 1.1707 2.23%
2013-02-14 0 3.580 3.570 3.580 3.500 3.580 460,000 1,635,995 3.5565 1.168 1.164 1.168 1.142 1.168 1,410,363 1.1600 0.85%
2013-02-08 0 3.550 3.500 3.550 3.370 3.580 2,166,001 7,668,503 3.5404 1.158 1.142 1.158 1.099 1.168 6,640,975 1.1547 2.31%
2013-02-07 0 3.470 3.460 3.470 3.430 3.520 483,008 1,677,977 3.4740 1.132 1.129 1.132 1.119 1.148 1,480,906 1.1331 -1.42%
2013-02-06 0 3.520 3.520 3.540 3.490 3.580 644,000 2,275,380 3.5332 1.148 1.148 1.155 1.138 1.168 1,974,509 1.1524 -1.12%
2013-02-05 0 3.560 3.560 3.570 3.520 3.600 1,354,000 4,813,735 3.5552 1.161 1.161 1.164 1.148 1.174 4,151,374 1.1596 -2.47%
2013-02-04 0 3.650 3.640 3.650 3.510 3.680 1,701,000 6,192,960 3.6408 1.190 1.187 1.190 1.145 1.200 5,215,279 1.1875 4.58%
2013-02-01 0 3.490 3.490 3.500 3.430 3.520 1,438,000 5,002,798 3.4790 1.138 1.138 1.142 1.119 1.148 4,408,919 1.1347 1.16%
2013-01-31 0 3.450 3.460 3.480 3.430 3.540 879,000 3,046,010 3.4653 1.125 1.129 1.135 1.119 1.155 2,695,021 1.1302 -2.54%
2013-01-30 0 3.540 3.530 3.540 3.320 3.600 3,307,000 11,400,518 3.4474 1.155 1.151 1.155 1.083 1.174 10,139,287 1.1244 8.26%
2013-01-29 0 3.270 3.270 3.280 3.250 3.340 1,586,000 5,215,340 3.2884 1.067 1.067 1.070 1.060 1.089 4,862,688 1.0725 -3.82%
2013-01-28 0 3.400 3.390 3.400 3.370 3.460 677,000 2,299,260 3.3962 1.109 1.106 1.109 1.099 1.129 2,075,687 1.1077 -1.16%
2013-01-25 0 3.440 3.430 3.440 3.410 3.540 1,832,000 6,294,630 3.4359 1.122 1.119 1.122 1.112 1.155 5,616,926 1.1207 1.78%
2013-01-24 0 3.380 3.380 3.400 3.360 3.510 933,000 3,216,790 3.4478 1.102 1.102 1.109 1.096 1.145 2,860,585 1.1245 0.00%
2013-01-23 0 3.380 3.350 3.390 3.340 3.480 1,601,017 5,453,694 3.4064 1.102 1.093 1.106 1.089 1.135 4,908,730 1.1110 -2.87%
2013-01-22 0 3.480 3.450 3.470 3.410 3.560 1,871,000 6,532,595 3.4915 1.135 1.125 1.132 1.112 1.161 5,736,500 1.1388 -1.42%
2013-01-21 0 3.530 3.500 3.530 3.500 3.670 1,079,000 3,835,770 3.5549 1.151 1.142 1.151 1.142 1.197 3,308,222 1.1595 -1.94%
2013-01-18 0 3.600 3.580 3.600 3.550 3.630 3,319,000 11,857,070 3.5725 1.174 1.168 1.174 1.158 1.184 10,176,079 1.1652 0.00%
2013-01-17 0 3.600 3.580 3.600 3.490 3.650 2,298,000 8,197,383 3.5672 1.174 1.168 1.174 1.138 1.190 7,045,685 1.1635 0.28%
2013-01-16 0 3.590 3.570 3.590 3.530 3.700 4,367,000 15,947,433 3.6518 1.171 1.164 1.171 1.151 1.207 13,389,255 1.1911 -2.71%
2013-01-15 0 3.690 3.680 3.690 3.650 3.870 4,377,004 16,618,615 3.7968 1.204 1.200 1.204 1.190 1.262 13,419,927 1.2384 -4.65%
2013-01-14 0 3.870 3.850 3.860 3.820 3.930 2,871,006 11,093,893 3.8641 1.262 1.256 1.259 1.246 1.282 8,802,526 1.2603 -0.51%
2013-01-11 0 3.890 3.900 3.920 3.830 4.010 2,520,000 9,760,930 3.8734 1.269 1.272 1.279 1.249 1.308 7,726,339 1.2633 -2.99%
2013-01-10 0 4.010 3.990 4.010 3.940 4.030 2,761,000 11,039,300 3.9983 1.308 1.301 1.308 1.285 1.314 8,465,247 1.3041 0.75%
2013-01-09 0 3.980 3.950 3.980 3.850 3.990 1,149,000 4,498,190 3.9149 1.298 1.288 1.298 1.256 1.301 3,522,843 1.2769 2.31%
2013-01-08 0 3.890 3.870 3.900 3.850 3.990 1,363,008 5,322,031 3.9046 1.269 1.262 1.272 1.256 1.301 4,178,993 1.2735 -2.02%
2013-01-07 0 3.970 3.950 3.990 3.950 4.090 3,156,008 12,598,662 3.9920 1.295 1.288 1.301 1.288 1.334 9,676,344 1.3020 -1.98%
2013-01-04 0 4.050 4.000 4.060 3.980 4.260 3,547,003 14,442,339 4.0717 1.321 1.305 1.324 1.298 1.389 10,875,138 1.3280 -0.25%
2013-01-03 0 4.060 4.040 4.060 3.900 4.070 2,149,000 8,660,786 4.0301 1.324 1.318 1.324 1.272 1.327 6,588,850 1.3145 1.50%
2013-01-02 0 4.000 3.990 4.000 3.960 4.070 980,000 3,910,580 3.9904 1.305 1.301 1.305 1.292 1.327 3,004,687 1.3015 0.00%
2012-12-31 0 4.000 3.990 4.000 3.980 4.030 845,000 3,379,340 3.9992 1.305 1.301 1.305 1.298 1.314 2,590,776 1.3044 0.00%
2012-12-28 0 4.000 3.990 4.000 3.960 4.020 1,931,000 7,707,270 3.9913 1.305 1.301 1.305 1.292 1.311 5,920,461 1.3018 1.01%
2012-12-27 0 3.960 3.950 3.960 3.930 4.080 984,000 3,959,060 4.0234 1.292 1.288 1.292 1.282 1.331 3,016,951 1.3123 -1.00%
2012-12-24 0 4.000 4.010 4.020 3.800 4.050 1,185,012 4,711,596 3.9760 1.305 1.308 1.311 1.239 1.321 3,633,256 1.2968 2.04%
2012-12-21 0 3.920 3.910 3.930 3.700 3.930 2,139,000 8,178,115 3.8233 1.279 1.275 1.282 1.207 1.282 6,558,190 1.2470 2.62%
2012-12-20 0 3.820 3.800 3.840 3.660 3.840 11,463,941 42,457,972 3.7036 1.246 1.239 1.252 1.194 1.252 35,148,529 1.2080 1.06%
2012-12-19 0 3.780 3.750 3.770 3.500 3.790 10,635,000 38,095,133 3.5821 1.233 1.223 1.230 1.142 1.236 32,606,990 1.1683 6.48%
2012-12-18 0 3.550 3.550 3.570 3.430 3.570 2,377,000 8,386,725 3.5283 1.158 1.158 1.164 1.119 1.164 7,287,900 1.1508 1.43%
2012-12-17 0 3.500 3.450 3.500 3.450 3.520 2,435,000 8,456,325 3.4728 1.142 1.125 1.142 1.125 1.148 7,465,728 1.1327 -1.96%
2012-12-14 0 3.570 3.540 3.580 3.500 3.600 3,104,000 11,042,980 3.5577 1.164 1.155 1.168 1.142 1.174 9,516,887 1.1604 1.42%
2012-12-13 0 3.520 3.520 3.530 3.480 3.650 2,774,000 9,818,030 3.5393 1.148 1.148 1.151 1.135 1.190 8,505,105 1.1544 -1.95%
2012-12-12 0 3.590 3.560 3.590 3.520 3.610 7,986,224 28,528,284 3.5722 1.171 1.161 1.171 1.148 1.177 24,485,823 1.1651 3.16%
2012-12-11 0 3.480 3.480 3.490 3.330 3.550 6,340,000 22,052,600 3.4783 1.135 1.135 1.138 1.086 1.158 19,438,488 1.1345 4.82%
2012-12-10 0 3.320 3.320 3.330 3.290 3.350 2,331,000 7,730,865 3.3165 1.083 1.083 1.086 1.073 1.093 7,146,864 1.0817 1.53%
2012-12-07 0 3.270 3.250 3.300 3.200 3.300 757,000 2,465,280 3.2566 1.067 1.060 1.076 1.044 1.076 2,320,968 1.0622 2.51%
2012-12-06 0 3.190 3.160 3.190 3.120 3.200 1,387,000 4,409,305 3.1790 1.040 1.031 1.040 1.018 1.044 4,252,552 1.0369 -0.62%
2012-12-05 0 3.210 3.200 3.240 3.150 3.290 2,466,000 7,951,220 3.2243 1.047 1.044 1.057 1.027 1.073 7,560,775 1.0516 0.31%
2012-12-04 0 3.200 3.190 3.200 3.180 3.240 1,692,000 5,435,720 3.2126 1.044 1.040 1.044 1.037 1.057 5,187,685 1.0478 0.00%
2012-12-03 0 3.200 3.190 3.200 3.190 3.340 2,021,635 6,550,460 3.2402 1.044 1.040 1.044 1.040 1.089 6,198,348 1.0568 -3.90%
2012-11-30 0 3.330 3.330 3.340 3.250 3.380 2,672,000 8,904,290 3.3324 1.086 1.086 1.089 1.060 1.102 8,192,372 1.0869 2.15%
2012-11-29 0 3.260 3.250 3.260 3.220 3.310 1,454,000 4,755,175 3.2704 1.063 1.060 1.063 1.050 1.080 4,457,975 1.0667 0.93%
2012-11-28 0 3.230 3.220 3.250 3.180 3.280 2,009,441 6,478,613 3.2241 1.053 1.050 1.060 1.037 1.070 6,160,961 1.0516 0.31%
2012-11-27 0 3.220 3.220 3.240 3.150 3.370 2,560,000 8,305,570 3.2444 1.050 1.050 1.057 1.027 1.099 7,848,979 1.0582 -2.42%
2012-11-26 0 3.300 3.300 3.310 3.300 3.330 302,000 998,130 3.3051 1.076 1.076 1.080 1.076 1.086 925,934 1.0780 -0.90%
2012-11-23 0 3.330 3.320 3.330 3.320 3.350 1,034,000 3,443,410 3.3302 1.086 1.083 1.086 1.083 1.093 3,170,252 1.0862 -1.19%
2012-11-22 0 3.370 3.330 3.370 3.210 3.380 3,702,000 12,234,957 3.3050 1.099 1.086 1.099 1.047 1.102 11,350,360 1.0779 3.06%
2012-11-21 0 3.270 3.260 3.270 3.220 3.350 1,904,000 6,245,985 3.2805 1.067 1.063 1.067 1.050 1.093 5,837,678 1.0699 -0.91%
2012-11-20 0 3.300 3.270 3.300 3.260 3.400 1,263,000 4,175,335 3.3059 1.076 1.067 1.076 1.063 1.109 3,872,368 1.0782 -2.94%
2012-11-19 0 3.400 3.370 3.400 3.360 3.440 1,759,600 5,985,272 3.4015 1.109 1.099 1.109 1.096 1.122 5,394,947 1.1094 1.19%
2012-11-16 0 3.360 3.350 3.360 3.220 3.440 4,647,000 15,581,875 3.3531 1.096 1.093 1.096 1.050 1.122 14,247,737 1.0936 2.75%
2012-11-15 0 3.270 3.260 3.280 3.180 3.300 1,748,337 5,687,101 3.2529 1.067 1.063 1.070 1.037 1.076 5,360,414 1.0609 1.55%
2012-11-14 0 3.220 3.230 3.260 3.200 3.350 2,889,561 9,460,423 3.2740 1.050 1.053 1.063 1.044 1.093 8,859,416 1.0678 -1.83%
2012-11-13 0 3.280 3.260 3.280 3.260 3.400 2,149,108 7,121,765 3.3138 1.070 1.063 1.070 1.063 1.109 6,589,181 1.0808 -2.09%
2012-11-12 0 3.350 3.320 3.350 3.320 3.530 1,392,100 4,740,258 3.4051 1.093 1.083 1.093 1.083 1.151 4,268,189 1.1106 -4.56%
2012-11-09 0 3.510 3.470 3.530 3.370 3.540 5,337,000 18,362,495 3.4406 1.145 1.132 1.151 1.099 1.155 16,363,282 1.1222 1.74%
2012-11-08 0 3.450 3.440 3.450 3.310 3.480 10,130,585 34,315,809 3.3873 1.125 1.122 1.125 1.080 1.135 31,060,450 1.1048 -2.82%
2012-11-07 0 3.550 3.530 3.560 3.340 3.610 8,093,000 28,286,150 3.4951 1.158 1.151 1.161 1.089 1.177 24,813,199 1.1400 5.34%
2012-11-06 0 3.370 3.360 3.380 3.260 3.380 11,072,199 36,807,718 3.3243 1.099 1.096 1.102 1.063 1.102 33,947,446 1.0843 2.43%
2012-11-05 0 3.290 3.280 3.290 3.150 3.290 7,484,000 24,117,800 3.2226 1.073 1.070 1.073 1.027 1.073 22,946,000 1.0511 4.11%
2012-11-02 0 3.160 3.170 3.180 3.020 3.180 6,473,000 20,053,174 3.0980 1.031 1.034 1.037 0.985 1.037 19,846,267 1.0104 4.98%
2012-11-01 0 3.010 3.000 3.010 2.700 3.010 8,960,790 26,123,594 2.9153 0.982 0.978 0.982 0.881 0.982 27,473,850 0.9509 9.85%
2012-10-31 0 2.740 2.700 2.740 2.560 2.750 4,781,000 12,692,660 2.6548 0.894 0.881 0.894 0.835 0.897 14,658,582 0.8659 8.30%
2012-10-30 0 2.530 2.520 2.530 2.480 2.560 7,037,000 17,817,995 2.5320 0.825 0.822 0.825 0.809 0.835 21,575,495 0.8258 0.00%
2012-10-29 0 2.530 2.510 2.530 2.440 2.570 2,611,000 6,567,750 2.5154 0.825 0.819 0.825 0.796 0.838 8,005,346 0.8204 2.43%
2012-10-26 0 2.470 2.470 2.500 2.470 2.650 2,459,000 6,195,555 2.5195 0.806 0.806 0.815 0.806 0.864 7,539,313 0.8218 -4.63%
2012-10-25 0 2.590 2.580 2.600 2.570 2.720 3,895,000 10,293,390 2.6427 0.845 0.841 0.848 0.838 0.887 11,942,099 0.8619 -4.07%
2012-10-24 0 2.700 2.690 2.730 2.660 2.820 7,079,000 19,322,370 2.7295 0.881 0.877 0.890 0.868 0.920 21,704,267 0.8903 -0.74%
2012-10-22 0 2.720 2.720 2.730 2.650 2.780 2,598,344 7,089,856 2.7286 0.887 0.887 0.890 0.864 0.907 7,966,542 0.8900 -2.51%
2012-10-19 0 2.790 2.770 2.810 2.620 2.830 7,055,000 19,502,720 2.7644 0.910 0.903 0.917 0.855 0.923 21,630,683 0.9016 6.49%
2012-10-18 0 2.620 2.600 2.630 2.440 2.640 7,343,000 18,994,430 2.5867 0.855 0.848 0.858 0.796 0.861 22,513,693 0.8437 7.82%
2012-10-17 0 2.430 2.410 2.450 2.410 2.500 2,045,500 5,021,400 2.4549 0.793 0.786 0.799 0.786 0.815 6,271,518 0.8007 -2.41%
2012-10-16 0 2.490 2.480 2.490 2.460 2.500 1,622,000 4,016,630 2.4763 0.812 0.809 0.812 0.802 0.815 4,973,064 0.8077 1.63%
2012-10-15 0 2.450 2.430 2.450 2.430 2.500 1,208,000 2,979,390 2.4664 0.799 0.793 0.799 0.793 0.815 3,703,737 0.8044 -1.61%
2012-10-12 0 2.490 2.480 2.490 2.460 2.550 1,717,000 4,265,750 2.4844 0.812 0.809 0.812 0.802 0.832 5,264,335 0.8103 0.81%
2012-10-11 0 2.470 2.460 2.470 2.450 2.490 1,682,000 4,157,002 2.4715 0.806 0.802 0.806 0.799 0.812 5,157,025 0.8061 -0.80%
2012-10-10 0 2.490 2.480 2.490 2.460 2.500 1,229,000 3,052,480 2.4837 0.812 0.809 0.812 0.802 0.815 3,768,123 0.8101 -1.19%
2012-10-09 0 2.520 2.490 2.500 2.480 2.580 854,000 2,149,350 2.5168 0.822 0.812 0.815 0.809 0.841 2,618,370 0.8209 1.61%
2012-10-08 0 2.480 2.480 2.500 2.410 2.580 2,319,000 5,748,345 2.4788 0.809 0.809 0.815 0.786 0.841 7,110,071 0.8085 -1.59%
2012-10-05 0 2.520 2.500 2.530 2.480 2.550 2,305,000 5,794,070 2.5137 0.822 0.815 0.825 0.809 0.832 7,067,147 0.8199 0.40%
2012-10-04 0 2.510 2.510 2.520 2.460 2.560 2,241,000 5,694,777 2.5412 0.819 0.819 0.822 0.802 0.835 6,870,923 0.8288 -1.57%
2012-10-03 0 2.550 2.550 2.560 2.170 2.590 4,339,000 10,919,865 2.5167 0.832 0.832 0.835 0.708 0.845 13,303,407 0.8208 4.51%
2012-09-28 0 2.440 2.440 2.460 2.420 2.480 1,141,000 2,793,160 2.4480 0.796 0.796 0.802 0.789 0.809 3,498,315 0.7984 1.24%
2012-09-27 0 2.410 2.400 2.410 2.320 2.430 2,122,000 5,069,160 2.3889 0.786 0.783 0.786 0.757 0.793 6,506,068 0.7791 2.99%
2012-09-26 0 2.340 2.330 2.340 2.330 2.390 644,000 1,511,920 2.3477 0.763 0.760 0.763 0.760 0.780 1,974,509 0.7657 -1.27%
2012-09-25 0 2.370 2.370 2.400 2.360 2.400 883,800 2,096,954 2.3727 0.773 0.773 0.783 0.770 0.783 2,709,737 0.7739 -1.25%
2012-09-24 0 2.400 2.400 2.410 2.330 2.410 2,183,000 5,223,560 2.3928 0.783 0.783 0.786 0.760 0.786 6,693,094 0.7804 -0.41%
2012-09-21 0 2.410 2.380 2.430 2.380 2.440 2,070,000 4,969,115 2.4005 0.786 0.776 0.793 0.776 0.796 6,346,636 0.7830 0.42%
2012-09-20 0 2.400 2.380 2.400 2.380 2.420 1,339,000 3,212,690 2.3993 0.783 0.776 0.783 0.776 0.789 4,105,384 0.7826 0.42%
2012-09-19 0 2.390 2.390 2.400 2.300 2.430 1,223,000 2,918,584 2.3864 0.780 0.780 0.783 0.750 0.793 3,749,727 0.7783 1.70%
2012-09-18 0 2.350 2.350 2.360 2.350 2.400 1,536,200 3,673,822 2.3915 0.766 0.766 0.770 0.766 0.783 4,710,001 0.7800 -2.08%
2012-09-17 0 2.400 2.390 2.400 2.370 2.470 2,476,235 5,972,662 2.4120 0.783 0.780 0.783 0.773 0.806 7,592,155 0.7867 3.00%
2012-09-14 0 2.330 2.310 2.330 2.230 2.350 4,824,017 11,111,387 2.3033 0.760 0.753 0.760 0.727 0.766 14,790,472 0.7513 4.95%
2012-09-13 0 2.220 2.220 2.230 2.200 2.280 1,154,482 2,581,651 2.2362 0.724 0.724 0.727 0.718 0.744 3,539,651 0.7294 0.45%
2012-09-12 0 2.210 2.210 2.220 2.100 2.280 1,408,000 3,135,080 2.2266 0.721 0.721 0.724 0.685 0.744 4,316,939 0.7262 -0.90%
2012-09-11 0 2.230 2.220 2.230 2.210 2.250 1,394,000 3,103,520 2.2263 0.727 0.724 0.727 0.721 0.734 4,274,014 0.7261 -2.19%
2012-09-10 0 2.280 2.250 2.290 2.210 2.300 1,087,000 2,464,160 2.2669 0.744 0.734 0.747 0.721 0.750 3,332,750 0.7394 -0.44%
2012-09-07 0 2.290 2.290 2.300 2.220 2.320 2,437,000 5,572,930 2.2868 0.747 0.747 0.750 0.724 0.757 7,471,860 0.7459 2.69%
2012-09-06 0 2.230 2.230 2.250 2.180 2.290 1,115,000 2,491,690 2.2347 0.727 0.727 0.734 0.711 0.747 3,418,598 0.7289 1.36%
2012-09-05 0 2.200 2.190 2.220 2.190 2.270 1,542,230 3,440,114 2.2306 0.718 0.714 0.724 0.714 0.740 4,728,489 0.7275 -4.35%
2012-09-04 0 2.300 2.300 2.310 2.280 2.360 1,727,482 3,985,103 2.3069 0.750 0.750 0.753 0.744 0.770 5,296,473 0.7524 -0.43%
2012-09-03 0 2.310 2.320 2.340 2.270 2.320 2,833,000 6,543,910 2.3099 0.753 0.757 0.763 0.740 0.757 8,685,999 0.7534 -0.43%
2012-08-31 0 2.320 2.310 2.330 2.300 2.340 1,723,000 4,014,145 2.3297 0.757 0.753 0.760 0.750 0.763 5,282,731 0.7599 -0.43%
2012-08-30 0 2.330 2.320 2.330 2.270 2.350 1,298,000 3,017,115 2.3244 0.760 0.757 0.760 0.740 0.766 3,979,678 0.7581 0.87%
2012-08-29 0 2.310 2.310 2.320 2.310 2.490 2,401,000 5,719,000 2.3819 0.753 0.753 0.757 0.753 0.812 7,361,484 0.7769 -4.55%
2012-08-28 0 2.420 2.420 2.450 2.330 2.460 4,107,000 9,792,890 2.3844 0.789 0.789 0.799 0.760 0.802 12,592,093 0.7777 2.54%
2012-08-27 0 2.360 2.340 2.350 2.260 2.400 6,775,262 15,869,988 2.3423 0.770 0.763 0.766 0.737 0.783 20,773,004 0.7640 2.61%
2012-08-24 0 2.300 2.290 2.300 2.290 2.490 3,175,000 7,452,330 2.3472 0.750 0.747 0.750 0.747 0.812 9,734,574 0.7656 -7.63%
2012-08-23 0 2.490 2.480 2.500 2.410 2.500 588,000 1,459,540 2.4822 0.812 0.809 0.815 0.786 0.815 1,802,812 0.8096 -0.40%
2012-08-22 0 2.500 2.480 2.500 2.480 2.540 380,000 953,510 2.5092 0.815 0.809 0.815 0.809 0.828 1,165,083 0.8184 -1.96%
2012-08-21 0 2.550 2.520 2.550 2.490 2.590 1,555,000 3,935,340 2.5308 0.832 0.822 0.832 0.812 0.845 4,767,642 0.8254 -1.54%
2012-08-20 0 2.590 2.580 2.590 2.560 2.630 467,000 1,208,710 2.5882 0.845 0.841 0.845 0.835 0.858 1,431,826 0.8442 0.39%
2012-08-17 0 2.580 2.560 2.580 2.530 2.610 101,000 260,000 2.5743 0.841 0.835 0.841 0.825 0.851 309,667 0.8396 0.00%
2012-08-16 0 2.580 2.580 2.600 2.560 2.600 227,000 587,690 2.5889 0.841 0.841 0.848 0.835 0.848 695,984 0.8444 0.78%
2012-08-15 0 2.560 2.560 2.570 2.500 2.580 295,000 751,980 2.5491 0.835 0.835 0.838 0.815 0.841 904,472 0.8314 -1.92%
2012-08-14 0 2.610 2.590 2.600 2.500 2.630 395,000 1,023,330 2.5907 0.851 0.845 0.848 0.815 0.858 1,211,073 0.8450 -0.76%
2012-08-13 0 2.630 2.610 2.630 2.550 2.650 334,000 871,040 2.6079 0.858 0.851 0.858 0.832 0.864 1,024,047 0.8506 -1.50%
2012-08-10 0 2.670 2.660 2.670 2.650 2.740 1,103,000 2,963,940 2.6872 0.871 0.868 0.871 0.864 0.894 3,381,806 0.8764 -3.26%
2012-08-09 0 2.760 2.760 2.770 2.720 2.800 750,000 2,067,900 2.7572 0.900 0.900 0.903 0.887 0.913 2,299,506 0.8993 -0.36%
2012-08-08 0 2.770 2.760 2.770 2.760 2.850 1,986,000 5,527,050 2.7830 0.903 0.900 0.903 0.900 0.930 6,089,091 0.9077 -1.07%
2012-08-07 0 2.800 2.790 2.800 2.750 2.820 4,450,000 12,455,870 2.7991 0.913 0.910 0.913 0.897 0.920 13,643,734 0.9129 2.56%
2012-08-06 0 2.730 2.710 2.730 2.550 2.730 572,000 1,540,250 2.6927 0.890 0.884 0.890 0.832 0.890 1,753,756 0.8783 3.41%
2012-08-03 0 2.640 2.620 2.660 2.550 2.670 222,286 579,523 2.6071 0.861 0.855 0.868 0.832 0.871 681,531 0.8503 1.15%
2012-08-02 0 2.610 2.590 2.630 2.520 2.710 1,655,000 4,308,930 2.6036 0.851 0.845 0.858 0.822 0.884 5,074,242 0.8492 0.00%
2012-08-01 0 2.610 2.600 2.620 2.550 2.660 778,000 2,023,315 2.6007 0.851 0.848 0.855 0.832 0.868 2,385,354 0.8482 0.00%
2012-07-31 0 2.610 2.600 2.620 2.520 2.620 1,827,000 4,712,085 2.5791 0.851 0.848 0.855 0.822 0.855 5,601,596 0.8412 1.16%
2012-07-30 0 2.580 2.560 2.580 2.510 2.590 359,000 917,000 2.5543 0.841 0.835 0.841 0.819 0.845 1,100,697 0.8331 3.20%
2012-07-27 0 2.500 2.490 2.500 2.470 2.520 3,289,000 8,186,620 2.4891 0.815 0.812 0.815 0.806 0.822 10,084,099 0.8118 0.40%
2012-07-26 0 2.490 2.480 2.500 2.470 2.520 1,091,000 2,708,180 2.4823 0.812 0.809 0.815 0.806 0.822 3,345,014 0.8096 0.81%
2012-07-25 0 2.470 2.470 2.500 2.430 2.490 1,795,000 4,398,400 2.4504 0.806 0.806 0.815 0.793 0.812 5,503,484 0.7992 -1.20%
2012-07-24 0 2.500 2.500 2.510 2.490 2.550 2,368,000 5,944,620 2.5104 0.815 0.815 0.819 0.812 0.832 7,260,306 0.8188 -1.19%
2012-07-23 0 2.530 2.510 2.540 2.450 2.560 3,335,000 8,368,480 2.5093 0.825 0.819 0.828 0.799 0.835 10,225,135 0.8184 -1.17%
2012-07-20 0 2.560 2.550 2.560 2.500 2.580 1,495,000 3,805,400 2.5454 0.835 0.832 0.835 0.815 0.841 4,583,681 0.8302 -0.39%
2012-07-19 0 2.570 2.570 2.600 2.560 2.610 2,578,000 6,668,605 2.5867 0.838 0.838 0.848 0.835 0.851 7,904,167 0.8437 -0.39%
2012-07-18 0 2.580 2.580 2.590 2.570 2.610 2,307,000 5,959,560 2.5833 0.841 0.841 0.845 0.838 0.851 7,073,279 0.8425 -1.53%
2012-07-17 0 2.620 2.620 2.650 2.570 2.640 2,116,310 5,547,437 2.6213 0.855 0.855 0.864 0.838 0.861 6,488,622 0.8549 0.77%
2012-07-16 0 2.600 2.600 2.610 2.500 2.610 1,549,000 4,015,640 2.5924 0.848 0.848 0.851 0.815 0.851 4,749,246 0.8455 -2.62%
2012-07-13 0 2.670 2.660 2.670 2.630 2.680 1,499,000 3,967,080 2.6465 0.871 0.868 0.871 0.858 0.874 4,595,945 0.8632 0.75%
2012-07-12 0 2.650 2.650 2.680 2.620 2.680 869,000 2,302,680 2.6498 0.864 0.864 0.874 0.855 0.874 2,664,361 0.8643 0.38%
2012-07-11 0 2.640 2.670 2.680 2.640 2.700 832,000 2,210,920 2.6574 0.861 0.871 0.874 0.861 0.881 2,550,918 0.8667 -0.75%
2012-07-10 0 2.660 2.660 2.680 2.650 2.730 1,148,000 3,082,045 2.6847 0.868 0.868 0.874 0.864 0.890 3,519,777 0.8756 -1.48%
2012-07-09 0 2.700 2.690 2.700 2.590 2.800 647,000 1,763,330 2.7254 0.881 0.877 0.881 0.845 0.913 1,983,707 0.8889 -2.53%
2012-07-06 0 2.770 2.760 2.770 2.740 2.800 706,000 1,945,980 2.7563 0.903 0.900 0.903 0.894 0.913 2,164,601 0.8990 -0.36%
2012-07-05 0 2.780 2.760 2.780 2.700 2.800 794,000 2,195,110 2.7646 0.907 0.900 0.907 0.881 0.913 2,434,410 0.9017 2.58%
2012-07-04 0 2.710 2.700 2.710 2.590 2.750 1,529,870 4,127,126 2.6977 0.884 0.881 0.884 0.845 0.897 4,690,593 0.8799 3.83%
2012-07-03 0 2.610 2.610 2.640 2.520 2.650 1,775,000 4,570,680 2.5750 0.851 0.851 0.861 0.822 0.864 5,442,163 0.8399 3.57%
2012-06-29 0 2.520 2.520 2.530 2.500 2.550 2,420,027 6,116,284 2.5274 0.822 0.822 0.825 0.815 0.832 7,419,821 0.8243 -0.40%
2012-06-28 0 2.530 2.530 2.550 2.500 2.580 435,000 1,101,830 2.5329 0.825 0.825 0.832 0.815 0.841 1,333,713 0.8261 -1.56%
2012-06-27 0 2.570 2.550 2.570 2.510 2.600 920,000 2,350,695 2.5551 0.838 0.832 0.838 0.819 0.848 2,820,727 0.8334 -0.39%
2012-06-26 0 2.580 2.580 2.590 2.550 2.700 906,000 2,347,380 2.5909 0.841 0.841 0.845 0.832 0.881 2,777,803 0.8450 -2.27%
2012-06-25 0 2.640 2.630 2.650 2.520 2.670 946,000 2,477,670 2.6191 0.861 0.858 0.864 0.822 0.871 2,900,443 0.8542 1.15%
2012-06-22 0 2.610 2.600 2.630 2.580 2.650 1,245,000 3,240,150 2.6025 0.851 0.848 0.858 0.841 0.864 3,817,179 0.8488 -1.51%
2012-06-21 0 2.650 2.650 2.680 2.620 2.740 1,236,000 3,283,230 2.6563 0.864 0.864 0.874 0.855 0.894 3,789,585 0.8664 -1.85%
2012-06-20 0 2.700 2.690 2.700 2.680 2.840 2,031,650 5,535,873 2.7248 0.881 0.877 0.881 0.874 0.926 6,229,054 0.8887 -2.17%
2012-06-19 0 2.760 2.760 2.790 2.730 2.850 2,112,000 5,835,090 2.7628 0.900 0.900 0.910 0.890 0.930 6,475,408 0.9011 -2.47%
2012-06-18 0 2.830 2.820 2.830 2.810 2.870 831,000 2,368,250 2.8499 0.923 0.920 0.923 0.917 0.936 2,547,852 0.9295 -1.05%
2012-06-15 0 2.860 2.820 2.860 2.750 2.870 2,410,000 6,751,270 2.8014 0.933 0.920 0.933 0.897 0.936 7,389,078 0.9137 4.00%
2012-06-14 0 2.750 2.750 2.760 2.720 2.900 3,453,000 9,682,990 2.8042 0.897 0.897 0.900 0.887 0.946 10,586,924 0.9146 -3.51%
2012-06-13 0 2.850 2.850 2.860 2.820 2.900 4,733,000 13,467,680 2.8455 0.930 0.930 0.933 0.920 0.946 14,511,414 0.9281 2.15%
2012-06-12 0 2.790 2.780 2.820 2.610 2.870 2,523,000 6,867,786 2.7221 0.910 0.907 0.920 0.851 0.936 7,735,537 0.8878 4.10%
2012-06-11 0 2.680 2.660 2.670 2.510 2.700 3,004,000 7,632,701 2.5408 0.874 0.868 0.871 0.819 0.881 9,210,287 0.8287 7.20%
2012-06-08 0 2.500 2.500 2.510 2.500 2.560 286,000 717,240 2.5078 0.815 0.815 0.819 0.815 0.835 876,878 0.8179 -2.72%
2012-06-07 0 2.570 2.570 2.590 2.540 2.670 682,000 1,751,260 2.5678 0.838 0.838 0.845 0.828 0.871 2,091,017 0.8375 2.80%
2012-06-06 0 2.500 2.500 2.510 2.490 2.660 2,433,513 6,143,047 2.5244 0.815 0.815 0.819 0.812 0.868 7,461,169 0.8233 0.00%
2012-06-05 0 2.500 2.500 2.510 2.470 2.630 2,607,073 6,540,772 2.5089 0.815 0.815 0.819 0.806 0.858 7,993,305 0.8183 -2.34%
2012-06-04 0 2.560 2.560 2.570 2.550 2.700 1,913,000 4,981,825 2.6042 0.835 0.835 0.838 0.832 0.881 5,865,272 0.8494 -7.25%
2012-06-01 0 2.760 2.740 2.770 2.710 2.820 1,541,193 4,265,036 2.7674 0.900 0.894 0.903 0.884 0.920 4,725,309 0.9026 -1.08%
2012-05-31 0 2.790 2.790 2.800 2.780 2.830 2,389,000 6,687,620 2.7993 0.910 0.910 0.913 0.907 0.923 7,324,692 0.9130 -3.46%
2012-05-30 0 2.890 2.860 2.900 2.850 2.960 872,000 2,515,160 2.8844 0.943 0.933 0.946 0.930 0.965 2,673,559 0.9408 -2.03%
2012-05-29 0 2.950 2.950 2.970 2.880 2.990 1,317,000 3,882,375 2.9479 0.962 0.962 0.969 0.939 0.975 4,037,932 0.9615 1.72%
2012-05-28 0 2.900 2.900 2.920 2.900 3.000 2,322,000 6,799,600 2.9283 0.946 0.946 0.952 0.946 0.978 7,119,269 0.9551 -3.65%
2012-05-25 0 3.010 2.990 3.010 2.930 3.050 3,239,000 9,769,845 3.0163 0.982 0.975 0.982 0.956 0.995 9,930,798 0.9838 2.73%
2012-05-24 0 2.930 2.920 2.950 2.860 2.960 2,126,000 6,162,150 2.8985 0.956 0.952 0.962 0.933 0.965 6,518,332 0.9454 2.81%
2012-05-23 0 3.050 3.060 3.080 3.020 3.110 3,633,000 11,154,470 3.0703 0.930 0.933 0.939 0.920 0.948 11,920,476 0.9357 0.00%
2012-05-22 0 3.050 3.030 3.050 3.020 3.090 4,347,000 13,271,055 3.0529 0.930 0.923 0.930 0.920 0.942 14,263,228 0.9304 0.66%
2012-05-21 0 3.030 3.030 3.040 2.930 3.070 999,000 3,028,190 3.0312 0.923 0.923 0.926 0.893 0.936 3,277,885 0.9238 3.06%
2012-05-18 0 2.940 2.920 2.940 2.850 2.940 3,091,000 9,022,960 2.9191 0.896 0.890 0.896 0.869 0.896 10,142,084 0.8897 0.68%
2012-05-17 0 2.920 2.900 2.920 2.860 2.950 3,397,000 9,873,845 2.9066 0.890 0.884 0.890 0.872 0.899 11,146,121 0.8859 -1.02%
2012-05-16 0 2.950 2.920 2.970 2.870 3.000 2,298,850 6,738,053 2.9311 0.899 0.890 0.905 0.875 0.914 7,542,908 0.8933 -1.99%
2012-05-15 0 3.010 3.000 3.010 2.890 3.030 1,635,000 4,847,440 2.9648 0.917 0.914 0.917 0.881 0.923 5,364,706 0.9036 3.08%
2012-05-14 0 2.920 2.930 2.940 2.910 3.100 645,000 1,914,730 2.9686 0.890 0.893 0.896 0.887 0.945 2,116,352 0.9047 -4.58%
2012-05-11 0 3.060 3.020 3.060 2.990 3.080 1,977,000 5,946,150 3.0077 0.933 0.920 0.933 0.911 0.939 6,486,865 0.9166 0.66%
2012-05-10 0 3.040 3.040 3.050 3.030 3.240 3,160,000 9,801,857 3.1019 0.926 0.926 0.930 0.923 0.987 10,368,484 0.9454 -3.49%
2012-05-09 0 3.150 3.150 3.160 3.120 3.190 2,375,125 7,529,952 3.1703 0.960 0.960 0.963 0.951 0.972 7,793,179 0.9662 -2.17%
2012-05-08 0 3.220 3.220 3.230 3.220 3.340 1,621,000 5,260,350 3.2451 0.981 0.981 0.984 0.981 1.018 5,318,770 0.9890 -0.92%
2012-05-07 0 3.250 3.250 3.270 3.230 3.270 2,488,400 8,090,661 3.2514 0.991 0.991 0.997 0.984 0.997 8,164,853 0.9909 -2.11%
2012-05-04 0 3.320 3.310 3.320 3.300 3.350 1,040,000 3,453,045 3.3202 1.012 1.009 1.012 1.006 1.021 3,412,413 1.0119 -0.90%
2012-05-03 0 3.350 3.330 3.350 3.330 3.370 1,601,000 5,389,881 3.3666 1.021 1.015 1.021 1.015 1.027 5,253,147 1.0260 -0.59%
2012-05-02 0 3.370 3.370 3.390 3.350 3.450 2,992,000 10,105,913 3.3776 1.027 1.027 1.033 1.021 1.051 9,817,249 1.0294 -0.30%
2012-04-30 0 3.380 3.370 3.380 3.310 3.420 2,692,000 9,017,275 3.3497 1.030 1.027 1.030 1.009 1.042 8,832,899 1.0209 1.81%
2012-04-27 0 3.320 3.320 3.340 3.310 3.370 3,396,000 11,329,179 3.3360 1.012 1.012 1.018 1.009 1.027 11,142,840 1.0167 -0.60%
2012-04-26 0 3.340 3.330 3.340 3.280 3.370 867,000 2,881,130 3.3231 1.018 1.015 1.018 1.000 1.027 2,844,771 1.0128 1.52%
2012-04-25 0 3.290 3.290 3.310 3.280 3.360 991,018 3,291,670 3.3215 1.003 1.003 1.009 1.000 1.024 3,251,695 1.0123 -0.60%
2012-04-24 0 3.310 3.300 3.320 3.270 3.350 2,787,800 9,196,877 3.2990 1.009 1.006 1.012 0.997 1.021 9,147,234 1.0054 -1.19%
2012-04-23 0 3.350 3.350 3.370 3.330 3.500 6,592,000 22,206,190 3.3687 1.021 1.021 1.027 1.015 1.067 21,629,446 1.0267 -1.47%
2012-04-20 0 3.400 3.390 3.410 3.280 3.480 7,991,204 27,042,572 3.3840 1.036 1.033 1.039 1.000 1.061 26,220,466 1.0314 -0.58%
2012-04-19 0 3.420 3.410 3.420 3.280 3.460 411,000 1,397,660 3.4006 1.042 1.039 1.042 1.000 1.055 1,348,559 1.0364 0.59%
2012-04-18 0 3.400 3.390 3.400 3.370 3.440 4,456,000 15,173,125 3.4051 1.036 1.033 1.036 1.027 1.048 14,620,875 1.0378 1.49%
2012-04-17 0 3.350 3.340 3.350 3.320 3.370 2,346,000 7,838,705 3.3413 1.021 1.018 1.021 1.012 1.027 7,697,615 1.0183 -0.59%
2012-04-16 0 3.370 3.370 3.380 3.360 3.460 1,152,000 3,909,567 3.3937 1.027 1.027 1.030 1.024 1.055 3,779,903 1.0343 -3.71%
2012-04-13 0 3.500 3.520 3.530 3.490 3.570 6,435,090 22,608,544 3.5133 1.067 1.073 1.076 1.064 1.088 21,114,598 1.0708 0.29%
2012-04-12 0 3.490 3.470 3.490 3.470 3.500 2,146,596 7,476,679 3.4830 1.064 1.058 1.064 1.058 1.067 7,043,338 1.0615 -1.41%
2012-04-11 0 3.540 3.530 3.540 3.520 3.560 4,611,600 16,357,402 3.5470 1.079 1.076 1.079 1.073 1.085 15,131,425 1.0810 -0.56%
2012-04-10 0 3.560 3.550 3.570 3.550 3.600 2,302,000 8,217,390 3.5697 1.085 1.082 1.088 1.082 1.097 7,553,244 1.0879 -1.11%
2012-04-05 0 3.600 3.600 3.610 3.510 3.650 2,337,812 8,396,515 3.5916 1.097 1.097 1.100 1.070 1.112 7,670,749 1.0946 -1.64%
2012-04-03 0 3.660 3.650 3.660 3.570 3.670 3,038,000 10,931,720 3.5983 1.115 1.112 1.115 1.088 1.119 9,968,182 1.0967 3.39%
2012-04-02 0 3.540 3.530 3.560 3.500 3.580 1,007,294 3,575,584 3.5497 1.079 1.076 1.085 1.067 1.091 3,305,099 1.0818 -0.28%
2012-03-30 0 3.550 3.550 3.560 3.440 3.630 3,977,300 14,268,002 3.5874 1.082 1.082 1.085 1.048 1.106 13,050,181 1.0933 -0.84%
2012-03-29 0 3.580 3.580 3.600 3.420 3.630 1,548,000 5,542,750 3.5806 1.091 1.091 1.097 1.042 1.106 5,079,245 1.0913 0.85%
2012-03-28 0 3.550 3.550 3.560 3.480 3.630 2,624,000 9,229,236 3.5172 1.082 1.082 1.085 1.061 1.106 8,609,779 1.0719 -1.11%
2012-03-27 0 3.590 3.550 3.580 3.310 3.720 5,326,000 18,368,557 3.4488 1.094 1.082 1.091 1.009 1.134 17,475,490 1.0511 8.79%
2012-03-26 0 3.300 3.290 3.300 3.270 3.380 4,936,000 16,510,354 3.3449 1.006 1.003 1.006 0.997 1.030 16,195,835 1.0194 -4.07%
2012-03-23 0 3.440 3.430 3.440 3.320 3.450 7,000,000 23,516,471 3.3595 1.048 1.045 1.048 1.012 1.051 22,968,162 1.0239 3.30%
2012-03-22 0 3.330 3.310 3.350 3.160 3.380 5,997,000 19,912,551 3.3204 1.015 1.009 1.021 0.963 1.030 19,677,152 1.0120 1.52%
2012-03-21 0 3.280 3.270 3.300 3.270 3.390 3,837,562 12,741,808 3.3203 1.000 0.997 1.006 0.997 1.033 12,591,678 1.0119 -2.38%
2012-03-20 0 3.360 3.360 3.380 3.260 3.400 7,157,901 24,033,701 3.3576 1.024 1.024 1.030 0.994 1.036 23,486,261 1.0233 2.13%
2012-03-19 0 3.290 3.290 3.300 3.260 3.580 9,908,000 33,474,060 3.3785 1.003 1.003 1.006 0.994 1.091 32,509,792 1.0297 -8.10%
2012-03-16 0 3.580 3.570 3.580 3.550 3.630 3,028,000 10,813,055 3.5710 1.091 1.088 1.091 1.082 1.106 9,935,371 1.0883 -0.28%
2012-03-15 0 3.590 3.590 3.600 3.550 3.740 3,023,400 10,921,285 3.6123 1.094 1.094 1.097 1.082 1.140 9,920,277 1.1009 -2.97%
2012-03-14 0 3.700 3.690 3.710 3.600 3.780 9,686,000 35,685,755 3.6843 1.128 1.125 1.131 1.097 1.152 31,781,373 1.1229 3.35%
2012-03-13 0 3.580 3.580 3.590 3.470 3.780 4,407,000 15,800,360 3.5853 1.091 1.091 1.094 1.058 1.152 14,460,098 1.0927 -2.98%
2012-03-12 0 3.690 3.680 3.700 3.630 3.820 1,498,000 5,581,185 3.7258 1.125 1.122 1.128 1.106 1.164 4,915,187 1.1355 -1.60%
2012-03-09 0 3.750 3.750 3.760 3.480 3.780 11,588,000 42,143,997 3.6369 1.143 1.143 1.146 1.061 1.152 38,022,151 1.1084 -0.79%
2012-03-08 0 3.780 3.760 3.780 3.620 3.780 2,278,000 8,481,530 3.7232 1.152 1.146 1.152 1.103 1.152 7,474,496 1.1347 3.56%
2012-03-07 0 3.650 3.630 3.680 3.520 3.730 2,840,500 10,342,560 3.6411 1.112 1.106 1.122 1.073 1.137 9,320,152 1.1097 -1.62%
2012-03-06 0 3.710 3.710 3.730 3.680 4.050 6,997,000 26,319,825 3.7616 1.131 1.131 1.137 1.122 1.234 22,958,318 1.1464 -8.17%
2012-03-05 0 4.040 4.030 4.050 3.980 4.110 3,059,188 12,377,111 4.0459 1.231 1.228 1.234 1.213 1.253 10,037,704 1.2331 -0.49%
2012-03-02 0 4.060 4.070 4.090 3.990 4.100 3,217,576 13,047,604 4.0551 1.237 1.240 1.247 1.216 1.250 10,557,401 1.2359 2.01%
2012-03-01 0 3.980 3.980 3.990 3.980 4.070 4,389,000 17,643,072 4.0198 1.213 1.213 1.216 1.213 1.240 14,401,037 1.2251 -2.45%
2012-02-29 0 4.080 4.070 4.090 4.030 4.180 5,265,544 21,666,338 4.1147 1.243 1.240 1.247 1.228 1.274 17,277,124 1.2540 -0.49%
2012-02-28 0 4.100 4.090 4.100 4.030 4.180 3,253,076 13,251,034 4.0734 1.250 1.247 1.250 1.228 1.274 10,673,882 1.2414 0.74%
2012-02-27 0 4.070 4.060 4.100 4.060 4.280 3,987,000 16,508,463 4.1406 1.240 1.237 1.250 1.237 1.304 13,082,009 1.2619 -4.01%
2012-02-24 0 4.240 4.190 4.240 3.900 4.310 10,179,000 41,851,540 4.1116 1.292 1.277 1.292 1.189 1.314 33,398,988 1.2531 4.18%
2012-02-23 0 4.070 4.060 4.080 4.060 4.290 4,098,076 16,892,117 4.1220 1.240 1.237 1.243 1.237 1.307 13,446,467 1.2562 -5.13%
2012-02-22 0 4.290 4.290 4.300 4.180 4.420 9,555,000 41,320,107 4.3244 1.307 1.307 1.311 1.274 1.347 31,351,541 1.3180 2.14%
2012-02-21 0 4.200 4.180 4.200 4.130 4.200 4,771,000 19,979,385 4.1877 1.280 1.274 1.280 1.259 1.280 15,654,443 1.2763 1.69%
2012-02-20 0 4.130 4.130 4.150 4.110 4.250 3,709,000 15,536,160 4.1888 1.259 1.259 1.265 1.253 1.295 12,169,845 1.2766 -0.48%
2012-02-17 0 4.150 4.140 4.150 3.880 4.150 9,449,500 38,376,575 4.0612 1.265 1.262 1.265 1.183 1.265 31,005,378 1.2377 2.98%
2012-02-16 0 4.030 4.030 4.060 3.990 4.100 4,642,000 18,737,080 4.0364 1.228 1.228 1.237 1.216 1.250 15,231,172 1.2302 -1.95%
2012-02-15 0 4.110 4.070 4.080 4.020 4.250 7,708,000 31,768,260 4.1215 1.253 1.240 1.243 1.225 1.295 25,291,227 1.2561 -0.24%
2012-02-14 0 4.120 4.120 4.140 4.100 4.180 3,059,714 12,651,503 4.1349 1.256 1.256 1.262 1.250 1.274 10,039,429 1.2602 0.49%
2012-02-13 0 4.100 4.080 4.100 4.030 4.190 4,711,000 19,410,999 4.1204 1.250 1.243 1.250 1.228 1.277 15,457,573 1.2558 -2.15%
2012-02-10 0 4.190 4.140 4.190 4.090 4.270 13,545,940 56,090,431 4.1408 1.277 1.262 1.277 1.247 1.301 44,446,477 1.2620 -2.10%
2012-02-09 0 4.280 4.270 4.290 3.980 4.300 16,659,000 69,774,430 4.1884 1.304 1.301 1.307 1.213 1.311 54,660,944 1.2765 7.00%
2012-02-08 0 4.000 4.000 4.010 3.570 4.050 19,700,000 75,077,765 3.8111 1.219 1.219 1.222 1.088 1.234 64,638,969 1.1615 11.11%
2012-02-07 0 3.600 3.600 3.610 3.530 3.690 8,675,190 31,307,470 3.6089 1.097 1.097 1.100 1.076 1.125 28,464,738 1.0999 2.27%
2012-02-06 0 3.520 3.510 3.530 3.290 3.540 13,284,000 45,729,970 3.4425 1.073 1.070 1.076 1.003 1.079 43,587,009 1.0492 8.64%
2012-02-03 0 3.240 3.240 3.250 3.230 3.490 9,968,000 33,044,730 3.3151 0.987 0.987 0.991 0.984 1.064 32,706,662 1.0103 -4.42%
2012-02-02 0 3.390 3.400 3.410 3.170 3.400 13,742,000 45,311,353 3.2973 1.033 1.036 1.039 0.966 1.036 45,089,783 1.0049 8.31%
2012-02-01 0 3.130 3.120 3.130 3.080 3.210 12,508,300 39,300,557 3.1420 0.954 0.951 0.954 0.939 0.978 41,041,808 0.9576 1.62%
2012-01-31 0 3.080 3.070 3.080 3.060 3.300 8,960,000 28,240,770 3.1519 0.939 0.936 0.939 0.933 1.006 29,399,247 0.9606 -6.67%
2012-01-30 0 3.300 3.290 3.340 3.300 3.450 4,557,000 15,439,170 3.3880 1.006 1.003 1.018 1.006 1.051 14,952,273 1.0326 -1.79%
2012-01-27 0 3.360 3.340 3.360 3.330 3.550 3,116,000 10,611,330 3.4054 1.024 1.018 1.024 1.015 1.082 10,224,113 1.0379 -3.45%
2012-01-26 0 3.480 3.450 3.490 3.330 3.490 5,705,000 19,380,297 3.3971 1.061 1.051 1.064 1.015 1.064 18,719,052 1.0353 4.50%
2012-01-20 0 3.330 3.330 3.360 3.150 3.350 8,125,000 26,481,061 3.2592 1.015 1.015 1.024 0.960 1.021 26,659,473 0.9933 0.30%
2012-01-19 0 3.320 3.320 3.330 3.060 3.350 22,591,860 73,125,947 3.2368 1.012 1.012 1.015 0.933 1.021 74,127,642 0.9865 10.30%
2012-01-18 0 3.010 3.000 3.010 2.840 3.100 16,946,000 50,762,515 2.9955 0.917 0.914 0.917 0.866 0.945 55,602,638 0.9130 6.36%
2012-01-17 0 2.830 2.830 2.850 2.790 2.930 14,596,400 41,579,642 2.8486 0.862 0.862 0.869 0.850 0.893 47,893,211 0.8682 1.07%
2012-01-16 0 2.800 2.800 2.830 2.800 2.990 9,569,500 27,555,924 2.8796 0.853 0.853 0.862 0.853 0.911 31,399,118 0.8776 -6.98%
2012-01-13 0 3.010 3.000 3.010 2.960 3.110 8,043,082 24,285,617 3.0194 0.917 0.914 0.917 0.902 0.948 26,390,687 0.9202 -1.31%
2012-01-12 0 3.050 3.040 3.050 3.010 3.300 11,158,000 35,189,055 3.1537 0.930 0.926 0.930 0.917 1.006 36,611,250 0.9612 -3.17%
2012-01-11 0 3.150 3.140 3.160 3.100 3.330 6,205,200 19,994,796 3.2223 0.960 0.957 0.963 0.945 1.015 20,360,291 0.9820 -4.83%
2012-01-10 0 3.310 3.310 3.320 3.300 3.390 4,631,666 15,379,824 3.3206 1.009 1.009 1.012 1.006 1.033 15,197,265 1.0120 -0.60%
2012-01-09 0 3.330 3.310 3.330 3.240 3.430 2,510,000 8,324,110 3.3164 1.015 1.009 1.015 0.987 1.045 8,235,727 1.0107 -3.76%
2012-01-06 0 3.460 3.450 3.460 3.450 3.530 945,000 3,291,665 3.4832 1.055 1.051 1.055 1.051 1.076 3,100,702 1.0616 -0.57%
2012-01-05 0 3.480 3.480 3.490 3.470 3.590 1,316,000 4,617,698 3.5089 1.061 1.061 1.064 1.058 1.094 4,318,014 1.0694 -0.57%
2012-01-04 0 3.500 3.500 3.510 3.500 3.570 1,309,000 4,596,090 3.5111 1.067 1.067 1.070 1.067 1.088 4,295,046 1.0701 -0.57%
2012-01-03 0 3.520 3.510 3.520 3.500 3.620 394,000 1,388,334 3.5237 1.073 1.070 1.073 1.067 1.103 1,292,779 1.0739 0.57%
2011-12-30 0 3.500 3.500 3.510 3.500 3.570 742,000 2,606,830 3.5132 1.067 1.067 1.070 1.067 1.088 2,434,625 1.0707 -2.51%
2011-12-29 0 3.590 3.590 3.610 3.550 3.650 537,000 1,930,040 3.5941 1.094 1.094 1.100 1.082 1.112 1,761,986 1.0954 1.13%
2011-12-28 0 3.550 3.540 3.550 3.480 3.590 457,000 1,609,339 3.5215 1.082 1.079 1.082 1.061 1.094 1,499,493 1.0733 -2.74%
2011-12-23 0 3.650 3.610 3.650 3.560 3.650 641,000 2,318,320 3.6167 1.112 1.100 1.112 1.085 1.112 2,103,227 1.1023 3.40%
2011-12-22 0 3.530 3.500 3.530 3.480 3.570 1,926,000 6,764,720 3.5123 1.076 1.067 1.076 1.061 1.088 6,319,526 1.0704 0.28%
2011-12-21 0 3.520 3.530 3.540 3.480 3.580 3,517,000 12,402,830 3.5265 1.073 1.076 1.079 1.061 1.091 11,539,861 1.0748 1.15%
2011-12-20 0 3.480 3.470 3.480 3.440 3.520 722,000 2,507,860 3.4735 1.061 1.058 1.061 1.048 1.073 2,369,002 1.0586 0.00%
2011-12-19 0 3.480 3.480 3.490 3.410 3.500 1,785,000 6,190,060 3.4678 1.061 1.061 1.064 1.039 1.067 5,856,881 1.0569 -0.85%
2011-12-16 0 3.510 3.510 3.530 3.440 3.600 4,055,000 14,153,273 3.4903 1.070 1.070 1.076 1.048 1.097 13,305,128 1.0637 0.57%
2011-12-15 0 3.490 3.490 3.500 3.460 3.640 3,342,955 11,822,175 3.5364 1.064 1.064 1.067 1.055 1.109 10,968,790 1.0778 -4.90%
2011-12-14 0 3.670 3.660 3.680 3.660 3.730 1,530,000 5,659,225 3.6988 1.119 1.115 1.122 1.115 1.137 5,020,184 1.1273 -1.61%
2011-12-13 0 3.730 3.730 3.740 3.660 3.770 636,000 2,373,434 3.7318 1.137 1.137 1.140 1.115 1.149 2,086,822 1.1373 0.27%
2011-12-12 0 3.720 3.720 3.740 3.720 3.920 1,325,000 5,026,110 3.7933 1.134 1.134 1.140 1.134 1.195 4,347,545 1.1561 -4.62%
2011-12-09 0 3.900 3.890 3.900 3.810 3.900 1,447,000 5,597,690 3.8685 1.189 1.186 1.189 1.161 1.189 4,747,847 1.1790 0.00%
2011-12-08 0 3.900 3.890 3.900 3.820 3.990 3,956,500 15,438,109 3.9020 1.189 1.186 1.189 1.164 1.216 12,981,933 1.1892 -0.51%
2011-12-07 0 3.920 3.910 3.930 3.810 3.990 3,397,000 13,254,650 3.9019 1.195 1.192 1.198 1.161 1.216 11,146,121 1.1892 3.70%
2011-12-06 0 3.780 3.780 3.800 3.740 3.900 2,793,000 10,642,480 3.8104 1.152 1.152 1.158 1.140 1.189 9,164,297 1.1613 0.00%
2011-12-05 0 3.780 3.770 3.780 3.660 3.810 1,181,608 4,454,552 3.7699 1.152 1.149 1.152 1.115 1.161 3,877,052 1.1490 2.72%
2011-12-02 0 3.680 3.670 3.680 3.630 3.850 1,628,412 6,028,007 3.7018 1.122 1.119 1.122 1.106 1.173 5,343,090 1.1282 -3.41%
2011-12-01 0 3.810 3.800 3.840 3.760 3.950 5,195,000 19,886,728 3.8281 1.161 1.158 1.170 1.146 1.204 17,045,657 1.1667 6.42%
2011-11-30 0 3.580 3.550 3.600 3.480 3.620 3,209,000 11,376,734 3.5453 1.091 1.082 1.097 1.061 1.103 10,529,262 1.0805 0.28%
2011-11-29 0 3.570 3.560 3.570 3.560 3.700 4,842,000 17,522,200 3.6188 1.088 1.085 1.088 1.085 1.128 15,887,406 1.1029 0.85%
2011-11-28 0 3.540 3.530 3.540 3.440 3.590 1,509,000 5,296,260 3.5098 1.079 1.076 1.079 1.048 1.094 4,951,279 1.0697 0.85%
2011-11-25 0 3.510 3.490 3.510 3.480 3.570 1,442,000 5,088,150 3.5285 1.070 1.064 1.070 1.061 1.088 4,731,441 1.0754 0.57%
2011-11-24 0 3.490 3.490 3.500 3.470 3.600 2,796,000 9,810,995 3.5089 1.064 1.064 1.067 1.058 1.097 9,174,140 1.0694 0.87%
2011-11-23 0 3.460 3.450 3.490 3.440 3.730 4,103,500 14,505,699 3.5350 1.055 1.051 1.064 1.048 1.137 13,464,264 1.0773 -7.49%
2011-11-22 0 3.740 3.740 3.750 3.680 4.060 4,906,000 18,794,148 3.8308 1.140 1.140 1.143 1.122 1.237 16,097,400 1.1675 -6.73%
2011-11-21 0 4.010 4.000 4.050 4.000 4.100 3,731,000 15,152,461 4.0612 1.222 1.219 1.234 1.219 1.250 12,242,030 1.2377 -4.75%
2011-11-18 0 4.210 4.190 4.210 4.130 4.290 838,666 3,534,000 4.2138 1.283 1.277 1.283 1.259 1.307 2,751,802 1.2842 -2.09%
2011-11-17 0 4.300 4.280 4.300 4.250 4.440 2,742,000 11,894,790 4.3380 1.311 1.304 1.311 1.295 1.353 8,996,957 1.3221 0.94%
2011-11-16 0 4.260 4.250 4.260 4.210 4.440 1,787,000 7,676,745 4.2959 1.298 1.295 1.298 1.283 1.353 5,863,444 1.3093 -2.29%
2011-11-15 0 4.360 4.300 4.370 4.290 4.390 1,316,392 5,670,578 4.3077 1.329 1.311 1.332 1.307 1.338 4,319,301 1.3128 -0.68%
2011-11-14 0 4.390 4.350 4.400 4.310 4.480 2,950,937 12,885,509 4.3666 1.338 1.326 1.341 1.314 1.365 9,682,514 1.3308 2.33%
2011-11-11 0 4.290 4.230 4.310 4.200 4.480 3,269,000 13,951,225 4.2677 1.307 1.289 1.314 1.280 1.365 10,726,132 1.3007 -0.69%
2011-11-10 0 4.320 4.280 4.290 4.100 4.440 6,526,625 28,228,650 4.3252 1.317 1.304 1.307 1.250 1.353 21,414,940 1.3182 -0.92%
2011-11-09 0 4.360 4.350 4.360 4.290 4.500 3,370,100 14,753,748 4.3778 1.329 1.326 1.329 1.307 1.371 11,057,857 1.3342 -1.36%
2011-11-08 0 4.420 4.380 4.430 4.350 4.550 3,575,000 15,703,370 4.3926 1.347 1.335 1.350 1.326 1.387 11,730,168 1.3387 -0.67%
2011-11-07 0 4.450 4.450 4.460 4.410 4.600 3,755,000 16,867,580 4.4920 1.356 1.356 1.359 1.344 1.402 12,320,778 1.3690 -3.26%
2011-11-04 0 4.600 4.600 4.620 4.330 4.910 10,991,500 50,747,145 4.6169 1.402 1.402 1.408 1.320 1.496 36,064,936 1.4071 7.98%
2011-11-03 0 4.260 4.260 4.270 4.200 4.470 5,038,829 21,596,447 4.2860 1.298 1.298 1.301 1.280 1.362 16,533,234 1.3062 -5.96%
2011-11-02 0 4.530 4.470 4.520 4.140 4.540 3,930,000 17,074,993 4.3448 1.381 1.362 1.378 1.262 1.384 12,894,982 1.3242 0.22%
2011-11-01 0 4.520 4.450 4.520 4.410 4.700 3,015,000 13,806,980 4.5794 1.378 1.356 1.378 1.344 1.432 9,892,715 1.3957 -0.88%
2011-10-31 0 4.560 4.540 4.560 4.310 4.710 3,521,000 15,662,700 4.4484 1.390 1.384 1.390 1.314 1.435 11,552,985 1.3557 -3.18%
2011-10-28 0 4.710 4.710 4.740 4.220 4.800 26,272,000 118,113,666 4.4958 1.435 1.435 1.445 1.286 1.463 86,202,792 1.3702 14.60%
2011-10-27 0 4.110 4.080 4.100 3.880 4.160 13,535,000 54,991,544 4.0629 1.253 1.243 1.250 1.183 1.268 44,410,581 1.2383 7.03%
2011-10-26 0 3.840 3.810 3.840 3.520 3.850 3,934,000 14,722,400 3.7423 1.170 1.161 1.170 1.073 1.173 12,908,107 1.1406 4.07%
2011-10-25 0 3.690 3.690 3.710 3.650 3.960 3,657,000 13,746,160 3.7589 1.125 1.125 1.131 1.112 1.207 11,999,224 1.1456 -3.91%
2011-10-24 0 3.840 3.830 3.840 3.710 4.590 6,374,000 25,054,870 3.9308 1.170 1.167 1.170 1.131 1.399 20,914,152 1.1980 -4.00%
2011-10-21 0 4.000 3.950 4.000 3.950 4.230 4,816,000 19,274,400 4.0022 1.219 1.204 1.219 1.204 1.289 15,802,095 1.2197 0.00%
2011-10-20 0 4.000 4.000 4.090 3.970 4.050 3,332,000 13,344,968 4.0051 1.219 1.219 1.247 1.210 1.234 10,932,845 1.2206 -2.68%
2011-10-19 0 4.110 4.110 4.130 4.010 4.380 1,624,000 6,705,900 4.1292 1.253 1.253 1.259 1.222 1.335 5,328,614 1.2585 -1.44%
2011-10-18 0 4.170 4.160 4.190 4.100 4.220 5,157,100 21,695,328 4.2069 1.271 1.268 1.277 1.250 1.286 16,921,301 1.2821 -3.02%
2011-10-17 0 4.300 4.300 4.340 4.190 4.700 3,180,000 13,792,160 4.3372 1.311 1.311 1.323 1.277 1.432 10,434,108 1.3218 -4.44%
2011-10-14 0 4.500 4.500 4.520 4.300 4.580 3,693,000 16,364,490 4.4312 1.371 1.371 1.378 1.311 1.396 12,117,346 1.3505 -3.23%
2011-10-13 0 4.650 4.620 4.710 4.200 4.780 10,693,000 48,052,716 4.4938 1.417 1.408 1.435 1.280 1.457 35,085,508 1.3696 14.53%
2011-10-12 0 4.060 4.000 4.060 3.580 4.080 3,114,000 12,286,545 3.9456 1.237 1.219 1.237 1.091 1.243 10,217,551 1.2025 4.91%
2011-10-11 0 3.870 3.840 3.900 3.770 3.910 4,408,000 16,812,910 3.8142 1.179 1.170 1.189 1.149 1.192 14,463,380 1.1624 7.80%
2011-10-10 0 3.590 3.560 3.590 3.550 3.680 1,511,000 5,428,590 3.5927 1.094 1.085 1.094 1.082 1.122 4,957,842 1.0950 -2.45%
2011-10-07 0 3.680 3.660 3.720 3.460 3.960 6,611,000 24,881,490 3.7636 1.122 1.115 1.134 1.055 1.207 21,691,788 1.1470 6.67%
2011-10-06 0 3.450 3.420 3.450 3.350 3.500 6,868,572 23,712,291 3.4523 1.051 1.042 1.051 1.021 1.067 22,536,925 1.0522 2.37%
2011-10-04 0 3.370 3.390 3.400 3.350 3.690 3,138,000 10,765,785 3.4308 1.027 1.033 1.036 1.021 1.125 10,296,299 1.0456 -3.16%
2011-10-03 0 3.480 3.470 3.480 3.400 3.710 3,539,300 12,288,806 3.4721 1.061 1.058 1.061 1.036 1.131 11,613,031 1.0582 -8.90%
2011-09-30 0 3.820 3.790 3.870 3.720 4.090 1,999,000 7,581,499 3.7926 1.164 1.155 1.179 1.134 1.247 6,559,051 1.1559 -6.60%
2011-09-28 0 4.090 4.040 4.090 3.720 4.090 5,632,000 22,052,564 3.9156 1.247 1.231 1.247 1.134 1.247 18,479,527 1.1934 3.28%
2011-09-27 0 3.960 3.960 3.970 3.640 4.000 2,469,000 9,704,102 3.9304 1.207 1.207 1.210 1.109 1.219 8,101,199 1.1979 9.70%
2011-09-26 0 3.610 3.600 3.620 3.450 3.700 4,885,043 17,537,958 3.5901 1.100 1.097 1.103 1.051 1.128 16,028,637 1.0942 -1.10%
2011-09-23 0 3.650 3.640 3.690 3.610 4.200 7,236,000 27,063,546 3.7401 1.112 1.109 1.125 1.100 1.280 23,742,517 1.1399 -8.98%
2011-09-22 0 4.010 4.010 4.100 4.010 4.290 5,550,000 22,675,060 4.0856 1.222 1.222 1.250 1.222 1.307 18,210,471 1.2452 -5.87%
2011-09-21 0 4.260 4.250 4.270 4.070 4.270 2,965,000 12,477,320 4.2082 1.298 1.295 1.301 1.240 1.301 9,728,657 1.2825 -0.23%
2011-09-20 0 4.270 4.270 4.280 4.210 4.600 2,134,000 9,132,875 4.2797 1.301 1.301 1.304 1.283 1.402 7,002,008 1.3043 -2.73%
2011-09-19 0 4.390 4.380 4.390 3.800 4.800 2,457,830 10,935,650 4.4493 1.338 1.335 1.338 1.158 1.463 8,064,548 1.3560 -7.77%
2011-09-16 0 4.760 4.790 4.800 4.500 4.830 9,413,000 44,292,940 4.7055 1.451 1.460 1.463 1.371 1.472 30,885,615 1.4341 8.92%
2011-09-15 0 4.370 4.360 4.380 4.300 4.430 4,559,001 19,888,555 4.3625 1.332 1.329 1.335 1.311 1.350 14,958,839 1.3296 4.80%
2011-09-14 0 4.170 4.160 4.170 4.160 4.480 4,810,000 20,746,770 4.3133 1.271 1.268 1.271 1.268 1.365 15,782,408 1.3146 -2.34%
2011-09-12 0 4.270 4.260 4.270 4.180 4.320 1,999,000 8,495,215 4.2497 1.301 1.298 1.301 1.274 1.317 6,559,051 1.2952 -2.06%
2011-09-09 0 4.360 4.360 4.380 4.140 4.370 1,821,000 7,767,700 4.2656 1.329 1.329 1.335 1.262 1.332 5,975,003 1.3000 3.81%
2011-09-08 0 4.200 4.200 4.280 4.020 4.600 1,797,000 7,721,120 4.2967 1.280 1.280 1.304 1.225 1.402 5,896,255 1.3095 -1.41%
2011-09-07 0 4.260 4.250 4.260 4.080 4.290 3,132,000 13,291,240 4.2437 1.298 1.295 1.298 1.243 1.307 10,276,612 1.2933 0.00%
2011-09-06 0 4.260 4.250 4.260 3.970 4.280 5,744,000 23,399,797 4.0738 1.298 1.295 1.298 1.210 1.304 18,847,017 1.2416 0.95%
2011-09-05 0 4.220 4.220 4.230 4.210 4.450 1,714,000 7,280,255 4.2475 1.286 1.286 1.289 1.283 1.356 5,623,918 1.2945 -6.01%
2011-09-02 0 4.490 4.480 4.510 4.430 4.900 3,891,500 17,491,810 4.4949 1.368 1.365 1.375 1.350 1.493 12,768,657 1.3699 -7.42%
2011-09-01 0 4.850 4.840 4.850 4.740 4.990 7,331,000 35,661,586 4.8645 1.478 1.475 1.478 1.445 1.521 24,054,228 1.4825 4.30%
2011-08-31 0 4.650 4.630 4.650 4.190 4.730 7,568,000 34,281,495 4.5298 1.417 1.411 1.417 1.277 1.442 24,831,864 1.3805 10.98%
2011-08-30 0 4.190 4.190 4.210 3.950 4.280 4,073,000 16,913,510 4.1526 1.277 1.277 1.283 1.204 1.304 13,364,189 1.2656 7.44%
2011-08-29 0 3.900 3.900 3.950 3.880 4.020 6,006,000 23,575,870 3.9254 1.189 1.189 1.204 1.183 1.225 19,706,683 1.1963 -0.26%
2011-08-26 0 3.910 3.900 3.930 3.630 4.380 20,369,000 79,078,490 3.8823 1.192 1.189 1.198 1.106 1.335 66,834,069 1.1832 -8.86%
2011-08-25 0 4.290 4.310 4.330 4.050 4.380 2,846,000 12,140,267 4.2657 1.307 1.314 1.320 1.234 1.335 9,338,198 1.3001 6.45%
2011-08-24 0 4.030 4.040 4.050 4.000 4.260 2,329,000 9,520,560 4.0878 1.228 1.231 1.234 1.219 1.298 7,641,836 1.2458 -2.89%
2011-08-23 0 4.150 4.150 4.160 4.000 4.280 3,963,000 16,273,325 4.1063 1.265 1.265 1.268 1.219 1.304 13,003,261 1.2515 -2.12%
2011-08-22 0 4.240 4.200 4.230 3.850 4.270 8,505,000 34,248,396 4.0269 1.292 1.280 1.289 1.173 1.301 27,906,316 1.2273 9.28%
2011-08-19 0 3.880 3.870 3.930 3.810 3.940 11,087,000 43,272,496 3.9030 1.183 1.179 1.198 1.161 1.201 36,378,287 1.1895 -5.60%
2011-08-18 0 4.110 4.100 4.120 3.930 4.420 15,013,000 62,682,056 4.1752 1.253 1.250 1.256 1.198 1.347 49,260,144 1.2725 -5.95%
2011-08-17 0 4.370 4.370 4.380 4.320 4.600 3,595,000 15,714,714 4.3713 1.332 1.332 1.335 1.317 1.402 11,795,792 1.3322 -1.80%
2011-08-16 0 4.450 4.400 4.450 4.320 4.700 5,614,000 25,015,750 4.4560 1.356 1.341 1.356 1.317 1.432 18,420,466 1.3580 -3.68%
2011-08-15 0 4.620 4.610 4.640 4.520 4.680 4,179,000 19,189,165 4.5918 1.408 1.405 1.414 1.378 1.426 13,711,993 1.3994 3.12%
2011-08-12 0 4.480 4.460 4.480 4.450 4.660 3,401,001 15,405,314 4.5296 1.365 1.359 1.365 1.356 1.420 11,159,249 1.3805 0.90%
2011-08-11 0 4.440 4.440 4.470 4.330 4.730 10,942,000 48,651,256 4.4463 1.353 1.353 1.362 1.320 1.442 35,902,518 1.3551 -7.31%
2011-08-10 0 4.790 4.780 4.800 4.640 4.870 7,588,152 36,193,571 4.7697 1.460 1.457 1.463 1.414 1.484 24,897,986 1.4537 5.27%
2011-08-09 0 4.550 4.550 4.580 4.150 4.710 11,634,924 51,492,171 4.4257 1.387 1.387 1.396 1.265 1.435 38,176,117 1.3488 -6.95%
2011-08-08 0 4.890 4.890 4.900 4.700 4.920 5,404,000 26,152,520 4.8395 1.490 1.490 1.493 1.432 1.499 17,731,421 1.4749 -3.93%
2011-08-05 0 5.090 5.090 5.110 4.800 5.200 7,540,000 37,585,100 4.9848 1.551 1.551 1.557 1.463 1.585 24,739,991 1.5192 -5.74%
2011-08-04 0 5.400 5.400 5.420 5.350 5.600 4,625,000 24,983,636 5.4019 1.646 1.646 1.652 1.631 1.707 15,175,393 1.6463 -1.82%
2011-08-03 0 5.500 5.490 5.500 5.220 5.530 4,415,000 24,028,630 5.4425 1.676 1.673 1.676 1.591 1.685 14,486,348 1.6587 2.23%
2011-08-02 0 5.380 5.420 5.430 5.330 5.650 4,897,000 26,526,550 5.4169 1.640 1.652 1.655 1.624 1.722 16,067,870 1.6509 -2.71%
2011-08-01 0 5.530 5.540 5.580 5.520 5.740 4,621,000 26,062,040 5.6399 1.685 1.688 1.701 1.682 1.749 15,162,268 1.7189 0.18%
2011-07-29 0 5.520 5.500 5.520 5.490 5.600 3,110,000 17,204,932 5.5321 1.682 1.676 1.682 1.673 1.707 10,204,426 1.6860 0.36%
2011-07-28 0 5.500 5.490 5.500 5.480 5.620 5,005,361 27,732,333 5.5405 1.676 1.673 1.676 1.670 1.713 16,423,420 1.6886 -1.79%
2011-07-27 0 5.600 5.590 5.620 5.540 5.700 7,057,000 39,652,151 5.6188 1.707 1.704 1.713 1.688 1.737 23,155,188 1.7125 0.00%
2011-07-26 0 5.600 5.590 5.600 5.550 5.720 10,039,800 56,282,744 5.6060 1.707 1.704 1.707 1.691 1.743 32,942,250 1.7085 1.82%
2011-07-25 0 5.500 5.490 5.500 5.350 5.800 7,230,000 40,002,959 5.5329 1.676 1.673 1.676 1.631 1.768 23,722,830 1.6863 -4.68%
2011-07-22 0 5.770 5.760 5.770 5.750 5.890 9,138,010 52,815,110 5.7797 1.759 1.755 1.759 1.752 1.795 29,983,327 1.7615 0.17%
2011-07-21 0 5.760 5.760 5.770 5.680 5.820 5,666,000 32,599,115 5.7535 1.755 1.755 1.759 1.731 1.774 18,591,086 1.7535 -0.69%
2011-07-20 0 5.800 5.800 5.810 5.550 5.880 9,603,083 54,930,147 5.7201 1.768 1.768 1.771 1.691 1.792 31,509,309 1.7433 0.52%
2011-07-19 0 5.770 5.770 5.780 5.320 5.830 13,162,000 74,864,250 5.6879 1.759 1.759 1.762 1.621 1.777 43,186,706 1.7335 4.91%
2011-07-18 0 5.500 5.500 5.520 5.330 6.000 33,641,500 187,244,689 5.5659 1.676 1.676 1.682 1.624 1.829 110,383,344 1.6963 -5.34%
2011-07-15 0 5.810 5.810 5.830 5.750 6.200 17,961,000 105,114,291 5.8524 1.771 1.771 1.777 1.752 1.890 58,933,022 1.7836 -6.14%
2011-07-14 0 6.190 6.200 6.210 6.140 6.350 5,492,490 34,430,408 6.2686 1.887 1.890 1.893 1.871 1.935 18,021,771 1.9105 -1.43%
2011-07-13 0 6.280 6.270 6.280 6.060 6.630 16,776,000 104,651,842 6.2382 1.914 1.911 1.914 1.847 2.021 55,044,840 1.9012 -2.64%
2011-07-12 0 6.450 6.420 6.450 6.350 6.660 10,813,000 70,384,920 6.5093 1.966 1.957 1.966 1.935 2.030 35,479,247 1.9838 -2.86%
2011-07-11 0 6.640 6.610 6.640 6.500 7.520 29,744,403 203,748,581 6.8500 2.024 2.015 2.024 1.981 2.292 97,596,322 2.0877 -13.43%
2011-07-08 0 7.670 7.670 7.700 7.660 7.840 15,351,000 119,078,545 7.7571 2.338 2.338 2.347 2.335 2.389 50,369,179 2.3641 0.00%
2011-07-07 0 7.670 7.670 7.690 7.620 7.970 21,477,000 167,440,323 7.7963 2.338 2.338 2.344 2.322 2.429 70,469,601 2.3761 1.99%
2011-07-06 0 7.520 7.530 7.540 7.480 7.920 13,291,240 102,651,601 7.7233 2.292 2.295 2.298 2.280 2.414 43,610,764 2.3538 1.90%
2011-07-05 0 7.380 7.370 7.440 7.330 7.760 5,434,592 41,003,443 7.5449 2.249 2.246 2.267 2.234 2.365 17,831,798 2.2995 -3.40%
2011-07-04 0 7.640 7.640 7.680 7.580 7.830 6,567,271 50,462,335 7.6839 2.328 2.328 2.341 2.310 2.386 21,548,306 2.3418 0.66%
2011-06-30 0 7.590 7.570 7.660 7.530 7.980 3,756,000 29,132,450 7.7562 2.313 2.307 2.335 2.295 2.432 12,324,059 2.3639 -0.26%
2011-06-29 0 7.610 7.610 7.620 7.610 7.910 1,443,000 11,108,950 7.6985 2.319 2.319 2.322 2.319 2.411 4,734,722 2.3463 -1.04%
2011-06-28 0 7.690 7.650 7.700 7.620 7.890 4,559,000 35,364,790 7.7571 2.344 2.331 2.347 2.322 2.405 14,958,836 2.3641 1.05%
2011-06-27 0 7.610 7.600 7.620 7.560 7.810 2,003,995 15,277,549 7.6235 2.319 2.316 2.322 2.304 2.380 6,575,440 2.3234 -2.56%
2011-06-24 0 7.810 7.810 7.860 7.450 7.940 7,260,591 55,677,259 7.6684 2.380 2.380 2.395 2.271 2.420 23,823,204 2.3371 5.40%
2011-06-23 0 7.410 7.390 7.450 7.150 7.540 3,131,000 23,127,570 7.3866 2.258 2.252 2.271 2.179 2.298 10,273,331 2.2512 0.82%
2011-06-22 0 7.350 7.320 7.350 7.320 7.550 3,781,000 28,024,354 7.4119 2.240 2.231 2.240 2.231 2.301 12,406,088 2.2589 3.23%
2011-06-21 0 7.120 7.120 7.150 7.020 7.410 3,346,000 23,928,650 7.1514 2.170 2.170 2.179 2.139 2.258 10,978,781 2.1795 -2.86%
2011-06-20 0 7.330 7.310 7.340 7.090 7.490 4,608,000 33,995,573 7.3775 2.234 2.228 2.237 2.161 2.283 15,119,613 2.2484 4.56%
2011-06-17 0 7.010 7.010 7.020 6.880 7.170 3,533,084 24,766,573 7.0099 2.136 2.136 2.139 2.097 2.185 11,592,635 2.1364 0.14%
2011-06-16 0 7.000 6.990 7.000 6.900 7.440 3,096,400 22,118,527 7.1433 2.133 2.130 2.133 2.103 2.267 10,159,802 2.1771 -3.45%
2011-06-15 0 7.250 7.220 7.250 6.710 7.350 15,024,000 103,187,162 6.8682 2.210 2.200 2.210 2.045 2.240 49,296,237 2.0932 8.05%
2011-06-14 0 6.710 6.710 6.720 6.610 6.870 12,870,000 86,373,273 6.7112 2.045 2.045 2.048 2.015 2.094 42,228,606 2.0454 -0.30%
2011-06-13 0 6.730 6.710 6.730 6.580 6.830 12,655,000 85,116,900 6.7260 2.051 2.045 2.051 2.005 2.082 41,523,155 2.0499 -3.44%
2011-06-10 0 6.970 6.940 6.980 6.940 7.440 13,897,760 98,848,764 7.1126 2.124 2.115 2.127 2.115 2.267 45,600,857 2.1677 -5.30%
2011-06-09 0 7.360 7.350 7.360 7.250 7.900 13,063,229 98,172,687 7.5152 2.243 2.240 2.243 2.210 2.408 42,862,622 2.2904 -6.84%
2011-06-08 0 7.900 7.900 7.920 7.900 8.180 3,396,262 27,132,421 7.9889 2.408 2.408 2.414 2.408 2.493 11,143,699 2.4348 -2.47%
2011-06-07 0 8.100 8.100 8.110 7.920 8.400 2,380,340 19,223,013 8.0757 2.469 2.469 2.472 2.414 2.560 7,810,291 2.4612 0.50%
2011-06-03 0 8.060 8.050 8.060 8.010 8.160 2,635,000 21,217,680 8.0523 2.456 2.453 2.456 2.441 2.487 8,645,872 2.4541 -0.62%
2011-06-02 0 8.110 8.110 8.120 8.010 8.160 2,793,000 22,636,580 8.1048 2.472 2.472 2.475 2.441 2.487 9,164,297 2.4701 -1.82%
2011-06-01 0 8.260 8.260 8.270 8.240 8.440 1,282,473 10,649,943 8.3042 2.517 2.517 2.520 2.511 2.572 4,208,007 2.5309 -0.84%
2011-05-31 0 8.330 8.290 8.330 8.000 8.390 3,199,000 25,875,880 8.0887 2.539 2.527 2.539 2.438 2.557 10,496,450 2.4652 3.22%
2011-05-30 0 8.070 8.040 8.070 8.000 8.150 2,844,000 22,922,397 8.0599 2.459 2.450 2.459 2.438 2.484 9,331,636 2.4564 0.75%
2011-05-27 0 8.010 8.000 8.010 8.000 8.140 1,247,000 10,021,380 8.0364 2.441 2.438 2.441 2.438 2.481 4,091,614 2.4492 -0.37%
2011-05-26 0 8.040 8.040 8.070 7.960 8.230 2,199,917 17,766,060 8.0758 2.450 2.450 2.459 2.426 2.508 7,218,293 2.4613 0.12%
2011-05-25 0 8.030 8.030 8.090 8.000 8.260 4,383,917 35,481,488 8.0936 2.447 2.447 2.466 2.438 2.517 14,384,359 2.4667 -0.99%
2011-05-24 0 8.110 8.130 8.150 8.080 8.680 5,875,600 48,841,727 8.3126 2.472 2.478 2.484 2.463 2.645 19,278,819 2.5334 -1.70%
2011-05-23 0 8.250 8.240 8.250 8.240 8.860 6,048,000 51,513,122 8.5174 2.514 2.511 2.514 2.511 2.700 19,844,492 2.5958 -6.78%
2011-05-20 0 8.850 8.830 8.860 8.850 9.230 3,536,000 32,035,439 9.0598 2.697 2.691 2.700 2.697 2.813 11,602,203 2.7612 -2.43%
2011-05-19 0 9.220 9.200 9.230 9.180 9.400 4,433,000 41,212,500 9.2968 2.764 2.758 2.767 2.752 2.818 14,785,961 2.7873 -0.43%
2011-05-18 0 9.260 9.140 9.300 8.930 9.300 6,859,000 62,900,908 9.1706 2.776 2.740 2.788 2.677 2.788 22,877,714 2.7494 2.43%
2011-05-17 0 9.040 9.020 9.040 8.890 9.200 2,614,200 23,721,065 9.0739 2.710 2.704 2.710 2.665 2.758 8,719,481 2.7205 -1.53%
2011-05-16 0 9.180 9.180 9.190 8.950 9.430 6,979,000 64,693,210 9.2697 2.752 2.752 2.755 2.683 2.827 23,277,966 2.7792 1.77%
2011-05-13 0 9.020 9.010 9.020 8.750 9.040 3,325,000 29,666,230 8.9222 2.704 2.701 2.704 2.623 2.710 11,090,305 2.6750 3.68%
2011-05-12 0 8.700 8.690 8.700 8.570 8.850 7,533,100 65,480,551 8.6924 2.608 2.605 2.608 2.569 2.653 25,126,128 2.6061 -1.14%
2011-05-11 0 8.800 8.800 8.810 8.550 8.910 5,397,000 47,040,860 8.7161 2.638 2.638 2.641 2.563 2.671 18,001,316 2.6132 -1.23%
2011-05-09 0 8.910 8.880 8.910 8.660 9.020 3,304,377 29,451,746 8.9129 2.671 2.662 2.671 2.596 2.704 11,021,518 2.6722 2.89%
2011-05-06 0 8.660 8.660 8.670 8.520 8.950 2,366,585 20,493,855 8.6597 2.596 2.596 2.599 2.554 2.683 7,893,579 2.5963 -1.48%
2011-05-05 0 8.790 8.720 8.780 8.400 8.880 5,771,000 50,265,639 8.7100 2.635 2.614 2.632 2.518 2.662 19,248,767 2.6114 3.53%
2011-05-04 0 8.490 8.480 8.500 8.390 8.900 6,909,000 58,828,375 8.5147 2.545 2.542 2.548 2.515 2.668 23,044,486 2.5528 -3.52%
2011-05-03 0 8.800 8.790 8.800 8.800 9.000 3,548,500 31,589,158 8.9021 2.638 2.635 2.638 2.638 2.698 11,835,773 2.6690 -1.79%
2011-04-29 0 8.960 8.920 8.930 8.820 9.080 4,493,500 40,401,030 8.9910 2.686 2.674 2.677 2.644 2.722 14,987,755 2.6956 -2.71%
2011-04-28 0 9.210 9.150 9.200 9.090 9.300 5,442,746 50,179,267 9.2195 2.761 2.743 2.758 2.725 2.788 18,153,898 2.7641 1.32%
2011-04-27 0 9.090 9.070 9.110 8.970 9.450 6,385,000 58,164,805 9.1096 2.725 2.719 2.731 2.689 2.833 21,296,721 2.7312 -3.61%
2011-04-26 0 9.430 9.340 9.450 9.110 9.700 7,826,000 73,319,238 9.3687 2.827 2.800 2.833 2.731 2.908 26,103,075 2.8088 -1.98%
2011-04-21 0 9.620 9.610 9.620 9.410 9.750 6,333,000 60,669,450 9.5799 2.884 2.881 2.884 2.821 2.923 21,123,278 2.8722 -1.74%
2011-04-20 0 9.790 9.790 9.800 8.740 9.800 16,607,000 153,478,080 9.2418 2.935 2.935 2.938 2.620 2.938 55,391,486 2.7708 11.00%
2011-04-19 0 8.820 8.810 8.830 8.500 8.830 3,620,000 31,406,375 8.6758 2.644 2.641 2.647 2.548 2.647 12,074,257 2.6011 2.44%
2011-04-18 0 8.610 8.600 8.610 8.460 8.900 4,793,121 41,312,010 8.6190 2.581 2.578 2.581 2.536 2.668 15,987,120 2.5841 0.12%
2011-04-15 0 8.600 8.590 8.600 8.590 8.900 3,088,000 26,674,285 8.6380 2.578 2.575 2.578 2.575 2.668 10,299,808 2.5898 -3.37%
2011-04-14 0 8.900 8.830 8.900 8.700 9.050 2,543,000 22,546,836 8.8662 2.668 2.647 2.668 2.608 2.713 8,481,998 2.6582 1.14%
2011-04-13 0 8.800 8.720 8.800 8.540 8.810 4,474,000 38,755,896 8.6625 2.638 2.614 2.638 2.560 2.641 14,922,714 2.5971 0.23%
2011-04-12 0 8.780 8.780 8.790 8.700 8.910 9,743,000 85,435,422 8.7689 2.632 2.632 2.635 2.608 2.671 32,497,094 2.6290 -1.35%
2011-04-11 0 8.900 8.900 8.920 8.560 9.050 12,924,700 113,778,059 8.8031 2.668 2.668 2.674 2.566 2.713 43,109,432 2.6393 4.46%
2011-04-08 0 8.520 8.510 8.540 8.150 8.720 9,476,927 79,865,733 8.4274 2.554 2.551 2.560 2.443 2.614 31,609,627 2.5266 3.90%
2011-04-07 0 8.200 8.170 8.200 7.970 8.230 11,669,000 94,705,365 8.1160 2.458 2.449 2.458 2.389 2.467 38,921,133 2.4333 0.99%
2011-04-06 0 8.120 8.110 8.120 7.500 8.200 12,686,700 100,229,685 7.9004 2.434 2.431 2.434 2.249 2.458 42,315,600 2.3686 7.27%
2011-04-04 0 7.570 7.550 7.580 7.440 7.640 2,147,000 16,188,690 7.5401 2.270 2.264 2.273 2.231 2.291 7,161,168 2.2606 0.53%
2011-04-01 0 7.530 7.500 7.510 7.300 7.550 8,051,000 60,111,131 7.4663 2.258 2.249 2.252 2.189 2.264 26,853,547 2.2385 3.58%
2011-03-31 0 7.270 7.260 7.270 7.200 7.430 2,581,200 18,841,776 7.2996 2.180 2.177 2.180 2.159 2.228 8,609,412 2.1885 -0.82%
2011-03-30 0 7.330 7.310 7.350 7.250 7.520 8,965,000 65,437,203 7.2992 2.198 2.192 2.204 2.174 2.255 29,902,130 2.1884 0.27%
2011-03-29 0 7.310 7.300 7.310 7.300 7.400 5,023,400 36,860,734 7.3378 2.192 2.189 2.192 2.189 2.219 16,755,199 2.2000 -1.75%
2011-03-28 0 7.440 7.410 7.440 7.300 7.630 3,053,000 22,530,454 7.3798 2.231 2.222 2.231 2.189 2.288 10,183,068 2.2125 -2.49%
2011-03-25 0 7.630 7.630 7.640 7.500 7.650 2,690,000 20,358,443 7.5682 2.288 2.288 2.291 2.249 2.294 8,972,307 2.2690 0.93%
2011-03-24 0 7.560 7.550 7.560 7.450 7.630 2,869,700 21,633,124 7.5385 2.267 2.264 2.267 2.234 2.288 9,571,683 2.2601 2.44%
2011-03-23 0 7.380 7.380 7.400 7.340 7.530 2,766,400 20,463,672 7.3972 2.213 2.213 2.219 2.201 2.258 9,227,134 2.2178 -1.60%
2011-03-22 0 7.500 7.490 7.500 7.310 7.700 5,811,000 43,394,450 7.4676 2.249 2.246 2.249 2.192 2.309 19,382,184 2.2389 0.27%
2011-03-21 0 7.480 7.470 7.480 7.360 7.580 2,922,000 21,751,346 7.4440 2.243 2.240 2.243 2.207 2.273 9,746,126 2.2318 -0.27%
2011-03-18 0 7.500 7.410 7.500 7.120 7.580 4,582,000 34,199,610 7.4639 2.249 2.222 2.249 2.135 2.273 15,282,940 2.2378 3.16%
2011-03-17 0 7.270 7.250 7.270 7.210 7.360 3,661,260 26,554,894 7.2529 2.180 2.174 2.180 2.162 2.207 12,211,876 2.1745 -1.62%
2011-03-16 0 7.390 7.310 7.400 7.210 7.400 1,116,783 8,156,537 7.3036 2.216 2.192 2.219 2.162 2.219 3,724,952 2.1897 0.82%
2011-03-15 0 7.330 7.230 7.330 7.130 7.450 5,203,000 37,779,300 7.2611 2.198 2.168 2.198 2.138 2.234 17,354,242 2.1769 -1.87%
2011-03-14 0 7.470 7.400 7.490 7.100 7.500 2,451,000 17,890,280 7.2992 2.240 2.219 2.246 2.129 2.249 8,175,139 2.1884 -1.06%
2011-03-11 0 7.550 7.550 7.560 7.480 7.660 2,929,041 22,132,690 7.5563 2.264 2.264 2.267 2.243 2.297 9,769,611 2.2655 -1.56%
2011-03-10 0 7.670 7.660 7.670 7.600 7.770 1,161,729 8,896,364 7.6579 2.300 2.297 2.300 2.279 2.330 3,874,866 2.2959 0.00%
2011-03-09 0 7.670 7.660 7.670 7.550 7.700 2,554,000 19,528,400 7.6462 2.300 2.297 2.300 2.264 2.309 8,518,688 2.2924 0.39%
2011-03-08 0 7.640 7.630 7.640 7.500 7.670 874,000 6,663,725 7.6244 2.291 2.288 2.291 2.249 2.300 2,915,166 2.2859 1.73%
2011-03-07 0 7.510 7.490 7.510 7.480 7.650 735,000 5,535,090 7.5307 2.252 2.246 2.252 2.243 2.294 2,451,541 2.2578 -0.79%
2011-03-04 0 7.570 7.600 7.610 7.450 7.630 2,535,031 19,143,860 7.5517 2.270 2.279 2.282 2.234 2.288 8,455,418 2.2641 1.20%
2011-03-03 0 7.480 7.470 7.480 7.300 7.480 6,103,000 45,167,545 7.4009 2.243 2.240 2.243 2.189 2.243 20,356,129 2.2189 3.31%
2011-03-02 0 7.240 7.300 7.320 6.900 7.370 2,525,000 18,078,075 7.1596 2.171 2.189 2.195 2.069 2.210 8,421,961 2.1465 2.26%
2011-03-01 0 7.080 7.080 7.150 6.980 7.150 4,468,400 31,439,570 7.0360 2.123 2.123 2.144 2.093 2.144 14,904,035 2.1095 2.76%
2011-02-28 0 6.890 6.870 6.980 6.800 7.040 2,025,000 13,974,860 6.9012 2.066 2.060 2.093 2.039 2.111 6,754,246 2.0690 -0.14%
2011-02-25 0 6.900 6.930 6.950 6.780 7.050 10,147,709 69,623,149 6.8610 2.069 2.078 2.084 2.033 2.114 33,846,973 2.0570 2.53%
2011-02-24 0 6.730 6.720 6.740 6.640 7.350 10,120,000 70,367,470 6.9533 2.018 2.015 2.021 1.991 2.204 33,754,552 2.0847 -8.93%
2011-02-23 0 7.390 7.380 7.390 7.400 7.560 2,048,000 15,284,760 7.4633 2.216 2.213 2.216 2.219 2.267 6,830,961 2.2376 -1.47%
2011-02-22 0 7.500 7.500 7.520 7.500 7.700 2,093,000 15,766,520 7.5330 2.249 2.249 2.255 2.249 2.309 6,981,055 2.2585 -1.70%
2011-02-21 0 7.630 7.610 7.630 7.470 7.650 3,157,000 23,847,120 7.5537 2.288 2.282 2.288 2.240 2.294 10,529,953 2.2647 0.79%
2011-02-18 0 7.570 7.550 7.580 7.490 7.600 1,861,212 14,015,186 7.5301 2.270 2.264 2.273 2.246 2.279 6,207,942 2.2576 1.07%
2011-02-17 0 7.490 7.460 7.500 7.460 7.540 1,500,500 11,229,316 7.4837 2.246 2.237 2.249 2.237 2.261 5,004,813 2.2437 0.40%
2011-02-16 0 7.460 7.410 7.460 7.210 7.480 1,702,000 12,504,200 7.3468 2.237 2.222 2.237 2.162 2.243 5,676,902 2.2026 1.08%
2011-02-15 0 7.380 7.370 7.440 7.300 7.750 2,366,000 17,541,495 7.4140 2.213 2.210 2.231 2.189 2.324 7,891,627 2.2228 -2.38%
2011-02-14 0 7.560 7.560 7.590 7.210 7.600 4,226,000 31,792,910 7.5232 2.267 2.267 2.276 2.162 2.279 14,095,527 2.2555 3.56%
2011-02-11 1 7.300 7.250 7.350 7.300 7.700 3,386,463 25,388,228 7.4970 2.189 2.174 2.204 2.189 2.309 11,295,310 2.2477 -1.75%
2011-02-10 0 7.430 7.400 7.410 7.400 8.100 5,768,275 44,785,788 7.7642 2.228 2.219 2.222 2.219 2.428 19,239,677 2.3278 -7.24%
2011-02-09 0 8.010 8.020 8.030 7.990 8.150 3,933,000 31,520,452 8.0144 2.401 2.404 2.407 2.395 2.443 13,118,246 2.4028 1.14%
2011-02-08 0 7.920 7.880 7.920 7.860 8.000 2,103,000 16,695,900 7.9391 2.375 2.363 2.375 2.357 2.398 7,014,409 2.3802 0.76%
2011-02-07 0 7.860 7.810 7.860 7.790 8.050 1,403,014 11,134,308 7.9360 2.357 2.342 2.357 2.336 2.413 4,679,655 2.3793 1.03%
2011-02-02 0 7.780 7.760 7.790 7.750 7.820 1,620,000 12,607,352 7.7823 2.333 2.327 2.336 2.324 2.345 5,403,397 2.3332 0.91%
2011-02-01 0 7.710 7.700 7.710 7.540 7.860 3,043,000 23,292,300 7.6544 2.312 2.309 2.312 2.261 2.357 10,149,713 2.2949 0.39%
2011-01-31 0 7.680 7.670 7.690 7.670 7.750 4,170,000 32,210,318 7.7243 2.303 2.300 2.306 2.300 2.324 13,908,743 2.3158 -0.90%
2011-01-28 0 7.750 7.750 7.760 7.730 7.840 6,745,586 52,336,769 7.7587 2.324 2.324 2.327 2.318 2.351 22,499,430 2.3261 0.00%
2011-01-27 0 7.750 7.710 7.760 7.650 7.830 4,921,499 38,190,602 7.7600 2.324 2.312 2.327 2.294 2.348 16,415,315 2.3265 1.31%
2011-01-26 0 7.650 7.640 7.670 7.520 7.730 4,628,000 35,323,750 7.6326 2.294 2.291 2.300 2.255 2.318 15,436,370 2.2883 -0.26%
2011-01-25 0 7.670 7.630 7.680 7.550 7.920 2,772,000 21,221,670 7.6557 2.300 2.288 2.303 2.264 2.375 9,245,812 2.2953 0.00%
2011-01-24 0 7.670 7.650 7.660 7.460 7.740 5,643,000 42,970,690 7.6149 2.300 2.294 2.297 2.237 2.321 18,821,831 2.2830 3.37%
2011-01-21 0 7.420 7.410 7.420 7.210 7.780 10,700,450 79,641,367 7.4428 2.225 2.222 2.225 2.162 2.333 35,690,602 2.2314 -5.12%
2011-01-20 0 7.820 7.810 7.820 7.820 8.170 4,859,550 38,627,349 7.9488 2.345 2.342 2.345 2.345 2.449 16,208,689 2.3831 -5.56%
2011-01-19 0 8.280 8.270 8.360 8.280 8.580 2,613,000 22,048,960 8.4382 2.482 2.479 2.506 2.482 2.572 8,715,479 2.5299 -2.59%
2011-01-18 0 8.500 8.480 8.500 8.320 8.550 3,278,000 27,795,900 8.4795 2.548 2.542 2.548 2.494 2.563 10,933,540 2.5423 1.43%
2011-01-17 0 8.380 8.320 8.390 8.300 8.600 3,553,500 30,010,998 8.4455 2.512 2.494 2.515 2.488 2.578 11,852,451 2.5321 2.20%
2011-01-14 0 8.200 8.200 8.210 7.800 8.350 4,164,000 34,162,795 8.2043 2.458 2.458 2.461 2.339 2.503 13,888,731 2.4597 2.37%
2011-01-13 0 8.010 8.000 8.020 7.950 8.460 3,139,000 25,410,035 8.0949 2.401 2.398 2.404 2.384 2.536 10,469,915 2.4270 -4.53%
2011-01-12 0 8.390 8.340 8.390 8.260 8.750 2,381,000 19,894,790 8.3556 2.515 2.500 2.515 2.476 2.623 7,941,659 2.5051 -0.12%
2011-01-11 0 8.400 8.330 8.400 8.300 8.750 1,848,000 15,528,130 8.4027 2.518 2.497 2.518 2.488 2.623 6,163,875 2.5192 0.24%
2011-01-10 0 8.380 8.320 8.390 8.300 8.550 2,595,000 21,892,306 8.4363 2.512 2.494 2.515 2.488 2.563 8,655,441 2.5293 -0.48%
2011-01-07 0 8.420 8.400 8.420 8.260 8.670 2,092,000 17,716,320 8.4686 2.524 2.518 2.524 2.476 2.599 6,977,720 2.5390 0.00%
2011-01-06 0 8.420 8.410 8.430 8.110 8.600 3,006,275 25,219,134 8.3888 2.524 2.521 2.527 2.431 2.578 10,027,220 2.5151 3.31%
2011-01-05 0 8.150 8.150 8.180 8.070 8.320 2,412,919 19,676,657 8.1547 2.443 2.443 2.452 2.419 2.494 8,048,122 2.4449 -1.33%
2011-01-04 0 8.260 8.260 8.300 8.090 8.400 2,170,600 17,921,431 8.2564 2.476 2.476 2.488 2.425 2.518 7,239,884 2.4754 -0.60%
2011-01-03 0 8.310 8.310 8.320 8.290 8.520 653,000 5,461,873 8.3643 2.491 2.491 2.494 2.485 2.554 2,178,036 2.5077 -1.07%
2010-12-31 0 8.400 8.380 8.400 8.260 8.440 728,000 6,090,443 8.3660 2.518 2.512 2.518 2.476 2.530 2,428,193 2.5082 0.96%
2010-12-30 0 8.320 8.340 8.350 8.060 8.500 1,543,696 12,855,656 8.3278 2.494 2.500 2.503 2.416 2.548 5,148,890 2.4968 3.10%
2010-12-29 0 8.070 8.060 8.080 7.720 8.190 3,205,000 25,783,005 8.0446 2.419 2.416 2.422 2.315 2.455 10,690,053 2.4119 2.28%
2010-12-28 0 7.890 7.880 7.900 7.800 8.190 4,123,000 32,479,879 7.8777 2.366 2.363 2.369 2.339 2.455 13,751,978 2.3618 -3.66%
2010-12-24 0 8.190 8.170 8.190 8.080 8.210 642,000 5,235,680 8.1553 2.455 2.449 2.455 2.422 2.461 2,141,346 2.4450 -0.12%
2010-12-23 0 8.200 8.200 8.210 8.190 8.370 970,000 7,992,260 8.2394 2.458 2.458 2.461 2.455 2.509 3,235,367 2.4703 0.00%
2010-12-22 0 8.200 8.190 8.220 8.160 8.250 1,640,000 13,460,025 8.2073 2.458 2.455 2.464 2.446 2.473 5,470,105 2.4607 0.74%
2010-12-21 0 8.140 8.140 8.160 8.040 8.220 2,137,000 17,392,335 8.1387 2.440 2.440 2.446 2.410 2.464 7,127,814 2.4401 1.24%
2010-12-20 0 8.040 7.990 8.040 7.880 8.250 2,650,704 21,317,474 8.0422 2.410 2.395 2.410 2.363 2.473 8,841,238 2.4111 0.00%
2010-12-17 0 8.040 8.040 8.060 8.010 8.240 2,071,000 16,800,215 8.1121 2.410 2.410 2.416 2.401 2.470 6,907,676 2.4321 -1.71%
2010-12-16 0 8.180 8.180 8.190 8.100 8.580 3,281,000 27,238,860 8.3020 2.452 2.452 2.455 2.428 2.572 10,943,546 2.4890 -2.97%
2010-12-15 0 8.430 8.430 8.450 8.390 8.680 3,755,200 31,988,552 8.5185 2.527 2.527 2.533 2.515 2.602 12,525,207 2.5539 -2.54%
2010-12-14 0 8.650 8.660 8.670 8.190 8.760 4,991,000 43,063,160 8.6282 2.593 2.596 2.599 2.455 2.626 16,647,131 2.5868 3.47%
2010-12-13 0 8.360 8.330 8.350 8.150 8.640 9,088,700 75,699,848 8.3290 2.506 2.497 2.503 2.443 2.590 30,314,723 2.4971 2.08%
2010-12-10 0 8.190 8.180 8.210 8.180 8.520 8,822,000 73,445,737 8.3253 2.455 2.452 2.461 2.452 2.554 29,425,163 2.4960 -4.55%
2010-12-09 0 8.580 8.580 8.590 8.540 9.000 3,418,000 29,387,880 8.5980 2.572 2.572 2.575 2.560 2.698 11,400,500 2.5778 -2.39%
2010-12-08 0 8.790 8.750 8.790 8.650 9.100 5,148,000 45,607,280 8.8592 2.635 2.623 2.635 2.593 2.728 17,170,794 2.6561 -3.30%
2010-12-07 0 9.090 9.080 9.090 8.500 9.090 6,391,000 57,090,035 8.9329 2.725 2.722 2.725 2.548 2.725 21,316,733 2.6782 4.60%
2010-12-06 0 8.690 8.700 8.720 8.380 8.780 8,235,000 70,817,458 8.5996 2.605 2.608 2.614 2.512 2.632 27,467,266 2.5782 3.70%
2010-12-03 0 8.380 8.350 8.390 7.870 8.400 7,997,179 65,784,136 8.2259 2.512 2.503 2.515 2.360 2.518 26,674,031 2.4662 6.35%
2010-12-02 0 7.880 7.870 7.900 7.660 7.930 2,798,000 21,689,380 7.7517 2.363 2.360 2.369 2.297 2.378 9,332,533 2.3241 2.87%
2010-12-01 0 7.660 7.600 7.660 7.460 7.700 4,778,000 35,948,034 7.5237 2.297 2.279 2.297 2.237 2.309 15,936,685 2.2557 -0.26%
2010-11-30 0 7.680 7.660 7.680 7.650 7.850 3,151,400 24,262,690 7.6990 2.303 2.297 2.303 2.294 2.354 10,511,274 2.3083 -0.65%
2010-11-29 0 7.730 7.690 7.730 7.580 7.760 727,000 5,556,190 7.6426 2.318 2.306 2.318 2.273 2.327 2,424,858 2.2913 0.91%
2010-11-26 0 7.660 7.630 7.680 7.600 7.850 3,813,000 29,364,245 7.7011 2.297 2.288 2.303 2.279 2.354 12,717,995 2.3089 -0.13%
2010-11-25 0 7.670 7.670 7.690 7.600 7.980 3,827,000 29,484,620 7.7044 2.300 2.300 2.306 2.279 2.392 12,764,691 2.3099 -1.54%
2010-11-24 0 7.790 7.720 7.820 7.580 7.820 5,174,000 39,975,372 7.7262 2.336 2.315 2.345 2.273 2.345 17,257,515 2.3164 1.43%
2010-11-23 0 7.680 7.670 7.680 7.670 8.060 1,418,000 11,054,850 7.7961 2.303 2.300 2.303 2.300 2.416 4,729,640 2.3374 -4.71%
2010-11-22 0 8.060 8.030 8.060 7.780 8.100 1,874,000 14,714,304 7.8518 2.416 2.407 2.416 2.333 2.428 6,250,596 2.3541 0.12%
2010-11-19 0 8.050 8.050 8.100 7.730 8.150 11,153,000 88,866,038 7.9679 2.413 2.413 2.428 2.318 2.443 37,200,051 2.3889 5.37%
2010-11-18 0 7.640 7.560 7.690 7.300 7.700 3,079,000 23,211,950 7.5388 2.291 2.267 2.306 2.189 2.309 10,269,789 2.2602 6.11%
2010-11-17 0 7.200 7.200 7.240 7.200 7.400 2,830,000 20,709,707 7.3179 2.159 2.159 2.171 2.159 2.219 9,439,267 2.1940 -3.61%
2010-11-16 0 7.470 7.460 7.490 7.450 7.590 2,985,000 22,345,220 7.4858 2.240 2.237 2.246 2.234 2.276 9,956,259 2.2443 -2.61%
2010-11-15 0 7.670 7.640 7.680 7.600 7.700 2,235,000 17,143,230 7.6703 2.300 2.291 2.303 2.279 2.309 7,454,686 2.2997 0.13%
2010-11-12 0 7.660 7.650 7.670 7.560 7.800 4,336,000 33,125,520 7.6396 2.297 2.294 2.300 2.267 2.339 14,462,424 2.2905 -2.54%
2010-11-11 0 7.860 7.860 7.870 7.550 7.980 5,053,000 39,245,574 7.7668 2.357 2.357 2.360 2.264 2.392 16,853,928 2.3286 -1.26%
2010-11-10 0 7.960 7.940 7.960 7.920 8.030 1,352,000 10,767,910 7.9644 2.386 2.381 2.386 2.375 2.407 4,509,501 2.3878 -1.12%
2010-11-09 0 8.050 8.030 8.050 7.950 8.200 4,487,190 36,217,817 8.0714 2.413 2.407 2.413 2.384 2.458 14,966,708 2.4199 2.03%
2010-11-08 0 7.890 7.890 7.920 7.860 8.090 4,207,000 33,292,960 7.9137 2.366 2.366 2.375 2.357 2.425 14,032,154 2.3726 -1.25%
2010-11-05 0 7.990 7.970 7.990 7.830 8.280 6,858,000 54,791,038 7.9894 2.395 2.389 2.395 2.348 2.482 22,874,379 2.3953 -1.11%
2010-11-04 0 8.080 8.060 8.070 8.010 8.220 3,482,000 28,133,490 8.0797 2.422 2.416 2.419 2.401 2.464 11,613,967 2.4224 -0.49%
2010-11-03 0 8.120 8.110 8.140 8.110 8.440 4,207,000 34,604,155 8.2254 2.434 2.431 2.440 2.431 2.530 14,032,154 2.4661 -2.17%
2010-11-02 0 8.300 8.300 8.330 8.150 8.450 4,494,122 37,526,965 8.3502 2.488 2.488 2.497 2.443 2.533 14,989,829 2.5035 1.34%
2010-11-01 0 8.190 8.180 8.190 8.160 8.430 4,702,000 39,046,545 8.3042 2.455 2.452 2.455 2.446 2.527 15,683,192 2.4897 1.24%
2010-10-29 0 8.090 8.050 8.100 7.410 8.140 7,559,000 59,143,680 7.8243 2.425 2.413 2.428 2.222 2.440 25,212,515 2.3458 6.45%
2010-10-28 0 7.600 7.600 7.650 7.430 7.810 10,841,802 82,570,221 7.6159 2.279 2.279 2.294 2.228 2.342 36,162,072 2.2833 -2.31%
2010-10-27 0 7.780 7.760 7.780 7.720 8.290 6,688,000 52,807,420 7.8958 2.333 2.327 2.333 2.315 2.485 22,307,356 2.3673 -4.89%
2010-10-26 0 8.180 8.180 8.200 8.150 8.500 6,336,000 52,536,365 8.2917 2.452 2.452 2.458 2.443 2.548 21,133,284 2.4860 -3.31%
2010-10-25 0 8.460 8.400 8.470 8.080 8.560 7,845,000 64,860,210 8.2677 2.536 2.518 2.539 2.422 2.566 26,166,448 2.4788 0.95%
2010-10-22 0 8.380 8.280 8.300 7.960 8.700 9,999,850 84,849,313 8.4851 2.512 2.482 2.488 2.386 2.608 33,353,800 2.5439 4.49%
2010-10-21 0 8.020 7.960 8.030 7.470 8.030 9,109,000 71,393,161 7.8377 2.404 2.386 2.407 2.240 2.407 30,382,432 2.3498 9.12%
2010-10-20 0 7.350 7.350 7.400 7.270 7.520 4,636,000 34,128,840 7.3617 2.204 2.204 2.219 2.180 2.255 15,463,053 2.2071 -4.05%
2010-10-19 0 7.660 7.650 7.660 7.620 7.940 3,479,000 26,945,270 7.7451 2.297 2.294 2.297 2.285 2.381 11,603,961 2.3221 -1.67%
2010-10-18 0 7.790 7.790 7.800 7.540 7.790 4,712,000 36,243,490 7.6917 2.336 2.336 2.339 2.261 2.336 15,716,546 2.3061 3.32%
2010-10-15 0 7.540 7.500 7.540 7.270 7.640 6,321,000 47,377,090 7.4952 2.261 2.249 2.261 2.180 2.291 21,083,253 2.2471 3.01%
2010-10-14 0 7.320 7.300 7.330 7.030 7.350 4,572,000 32,925,360 7.2015 2.195 2.189 2.198 2.108 2.204 15,249,586 2.1591 4.27%
2010-10-13 0 7.020 7.060 7.080 6.750 7.090 6,306,800 43,211,288 6.8515 2.105 2.117 2.123 2.024 2.126 21,035,890 2.0542 3.54%
2010-10-12 0 6.780 6.770 6.780 6.710 7.050 4,538,121 31,239,611 6.8838 2.033 2.030 2.033 2.012 2.114 15,136,585 2.0638 -3.28%
2010-10-11 0 7.010 6.980 7.010 6.900 7.280 4,185,083 29,301,136 7.0013 2.102 2.093 2.102 2.069 2.183 13,959,051 2.0991 2.19%
2010-10-08 0 6.860 6.800 6.860 6.750 6.960 2,194,306 15,063,698 6.8649 2.057 2.039 2.057 2.024 2.087 7,318,954 2.0582 0.00%
2010-10-07 0 6.860 6.860 6.920 6.540 7.100 2,698,000 18,375,570 6.8108 2.057 2.057 2.075 1.961 2.129 8,998,990 2.0420 1.78%
2010-10-06 0 6.740 6.750 6.790 6.730 7.090 4,422,243 30,358,124 6.8649 2.021 2.024 2.036 2.018 2.126 14,750,082 2.0582 -1.17%
2010-10-05 0 6.820 6.800 6.820 6.800 7.200 3,618,000 25,020,070 6.9154 2.045 2.039 2.045 2.039 2.159 12,067,586 2.0733 -5.28%
2010-10-04 0 7.200 7.180 7.200 7.000 7.290 4,962,400 35,662,365 7.1865 2.159 2.153 2.159 2.099 2.186 16,551,738 2.1546 3.60%
2010-09-30 0 6.950 6.950 6.960 6.580 6.960 5,933,772 40,552,457 6.8342 2.084 2.084 2.087 1.973 2.087 19,791,681 2.0490 1.61%
2010-09-29 0 6.840 6.820 6.830 6.430 6.920 6,825,000 46,060,497 6.7488 2.051 2.045 2.048 1.928 2.075 22,764,310 2.0234 6.54%
2010-09-28 0 6.420 6.410 6.480 6.410 6.750 7,255,243 47,577,490 6.5577 1.925 1.922 1.943 1.922 2.024 24,199,355 1.9661 -3.46%
2010-09-27 0 6.650 6.640 6.650 6.620 6.760 4,405,000 29,412,905 6.6772 1.994 1.991 1.994 1.985 2.027 14,692,569 2.0019 0.91%
2010-09-24 0 6.590 6.590 6.610 6.450 6.700 5,716,763 37,631,703 6.5827 1.976 1.976 1.982 1.934 2.009 19,067,863 1.9736 -1.64%
2010-09-22 0 6.700 6.680 6.700 6.380 6.730 5,562,000 36,597,447 6.5799 2.009 2.003 2.009 1.913 2.018 18,551,662 1.9727 4.52%
2010-09-21 0 6.410 6.400 6.410 6.350 6.520 3,616,178 23,309,200 6.4458 1.922 1.919 1.922 1.904 1.955 12,061,509 1.9325 -0.47%
2010-09-20 0 6.440 6.440 6.450 6.130 6.530 7,104,137 44,784,105 6.3039 1.931 1.931 1.934 1.838 1.958 23,695,352 1.8900 3.37%
2010-09-17 0 6.230 6.180 6.230 5.980 6.230 3,601,000 21,930,830 6.0902 1.868 1.853 1.868 1.793 1.868 12,010,883 1.8259 4.18%
2010-09-16 0 5.980 5.970 5.980 5.950 6.110 2,400,000 14,374,800 5.9895 1.793 1.790 1.793 1.784 1.832 8,005,032 1.7957 -1.48%
2010-09-15 0 6.070 6.070 6.090 6.020 6.150 2,466,000 14,969,650 6.0704 1.820 1.820 1.826 1.805 1.844 8,225,170 1.8200 -1.94%
2010-09-14 0 6.190 6.190 6.200 6.180 6.400 5,081,000 31,819,719 6.2625 1.856 1.856 1.859 1.853 1.919 16,947,320 1.8776 -0.16%
2010-09-13 0 6.200 6.210 6.230 5.900 6.270 10,057,000 62,013,710 6.1662 1.859 1.862 1.868 1.769 1.880 33,544,420 1.8487 5.80%
2010-09-10 0 5.860 5.850 5.860 5.780 5.900 1,591,000 9,294,840 5.8421 1.757 1.754 1.757 1.733 1.769 5,306,669 1.7515 0.51%
2010-09-09 0 5.830 5.830 5.840 5.750 5.900 3,018,000 17,599,340 5.8315 1.748 1.748 1.751 1.724 1.769 10,066,328 1.7483 0.00%
2010-09-08 0 5.830 5.830 5.860 5.760 5.980 4,986,000 29,159,420 5.8483 1.748 1.748 1.757 1.727 1.793 16,630,454 1.7534 -1.69%
2010-09-07 0 5.930 5.920 5.930 5.710 5.960 7,113,000 41,726,628 5.8662 1.778 1.775 1.778 1.712 1.787 23,724,914 1.7588 4.22%
2010-09-06 0 5.690 5.680 5.690 5.640 5.890 7,893,000 45,525,470 5.7678 1.706 1.703 1.706 1.691 1.766 26,326,549 1.7293 -1.04%
2010-09-03 0 5.750 5.730 5.740 5.550 6.140 199,528,000 1,105,141,750 5.5388 1.724 1.718 1.721 1.664 1.841 665,511,677 1.6606 -3.36%
2010-09-02 1 - - - - - 0 0 - 1.784 - - - - 0 - 0.00%
2010-09-01 0 5.950 5.920 5.950 5.830 5.980 2,183,000 12,935,590 5.9256 1.784 1.775 1.784 1.748 1.793 7,281,244 1.7766 0.85%
2010-08-31 0 5.900 5.890 5.900 5.820 5.980 2,608,000 15,427,420 5.9154 1.769 1.766 1.769 1.745 1.793 8,698,801 1.7735 0.00%
2010-08-30 0 5.900 5.880 5.920 5.660 6.000 4,429,000 26,062,330 5.8845 1.769 1.763 1.775 1.697 1.799 14,772,619 1.7642 4.61%
2010-08-27 0 5.640 5.630 5.650 5.600 5.800 2,500,000 14,139,630 5.6559 1.691 1.688 1.694 1.679 1.739 8,338,575 1.6957 0.00%
2010-08-26 0 5.640 5.660 5.670 5.550 5.680 2,207,200 12,444,180 5.6380 1.691 1.697 1.700 1.664 1.703 7,361,961 1.6903 0.18%
2010-08-25 0 5.630 5.620 5.650 5.590 5.830 4,617,000 26,197,340 5.6741 1.688 1.685 1.694 1.676 1.748 15,399,680 1.7012 -2.09%
2010-08-24 0 5.750 5.750 5.790 5.430 5.940 8,988,802 51,840,084 5.7672 1.724 1.724 1.736 1.628 1.781 29,981,520 1.7291 4.55%
2010-08-23 0 5.500 5.470 5.500 5.350 5.630 5,508,000 30,192,930 5.4817 1.649 1.640 1.649 1.604 1.688 18,371,548 1.6435 1.29%
2010-08-20 0 5.430 5.420 5.430 5.300 5.500 4,686,000 25,356,488 5.4111 1.628 1.625 1.628 1.589 1.649 15,629,825 1.6223 2.26%
2010-08-19 0 5.310 5.320 5.330 5.160 5.440 2,908,000 15,291,020 5.2583 1.592 1.595 1.598 1.547 1.631 9,699,430 1.5765 0.19%
2010-08-18 0 5.300 5.280 5.300 5.250 5.400 8,235,000 43,735,150 5.3109 1.589 1.583 1.589 1.574 1.619 27,467,266 1.5923 3.52%
2010-08-17 0 5.120 5.110 5.120 5.000 5.150 2,703,000 13,784,070 5.0995 1.535 1.532 1.535 1.499 1.544 9,015,667 1.5289 1.19%
2010-08-16 0 5.060 5.060 5.080 4.990 5.220 1,837,000 9,330,307 5.0791 1.517 1.517 1.523 1.496 1.565 6,127,185 1.5228 -1.36%
2010-08-13 0 5.130 5.130 5.150 5.050 5.200 488,000 2,505,980 5.1352 1.538 1.538 1.544 1.514 1.559 1,627,690 1.5396 0.39%
2010-08-12 0 5.110 5.100 5.140 4.850 5.200 1,271,998 6,429,929 5.0550 1.532 1.529 1.541 1.454 1.559 4,242,660 1.5155 2.00%
2010-08-11 0 5.010 5.000 5.010 4.960 5.130 2,858,600 14,374,278 5.0284 1.502 1.499 1.502 1.487 1.538 9,534,660 1.5076 -2.34%
2010-08-10 0 5.130 5.130 5.140 5.120 5.260 3,294,900 16,991,797 5.1570 1.538 1.538 1.541 1.535 1.577 10,989,908 1.5461 -2.47%
2010-08-09 0 5.260 5.250 5.260 5.250 5.380 1,330,000 7,035,170 5.2896 1.577 1.574 1.577 1.574 1.613 4,436,122 1.5859 -1.50%
2010-08-06 0 5.340 5.320 5.340 5.290 5.460 1,831,002 9,761,691 5.3313 1.601 1.595 1.601 1.586 1.637 6,107,179 1.5984 -2.55%
2010-08-05 0 5.480 5.480 5.500 5.350 5.520 4,533,000 24,738,270 5.4574 1.643 1.643 1.649 1.604 1.655 15,119,504 1.6362 1.86%
2010-08-04 0 5.380 5.340 5.380 5.260 5.490 3,726,151 19,926,400 5.3477 1.613 1.601 1.613 1.577 1.646 12,428,316 1.6033 1.13%
2010-08-03 0 5.320 5.310 5.340 5.320 5.370 1,993,000 10,653,750 5.3456 1.595 1.592 1.601 1.595 1.610 6,647,512 1.6027 0.00%
2010-08-02 0 5.320 5.310 5.320 5.240 5.350 2,041,000 10,806,130 5.2945 1.595 1.592 1.595 1.571 1.604 6,807,613 1.5874 1.53%
2010-07-30 0 5.240 5.230 5.240 5.100 5.280 1,657,500 8,648,060 5.2175 1.571 1.568 1.571 1.529 1.583 5,528,475 1.5643 0.58%
2010-07-29 0 5.210 5.210 5.230 5.100 5.250 3,133,000 16,273,270 5.1941 1.562 1.562 1.568 1.529 1.574 10,449,902 1.5573 1.76%
2010-07-28 0 5.120 5.110 5.150 5.000 5.170 3,179,000 16,197,630 5.0952 1.535 1.532 1.544 1.499 1.550 10,603,332 1.5276 2.40%
2010-07-27 0 5.000 5.000 5.010 4.920 5.130 1,045,000 5,198,390 4.9745 1.499 1.499 1.502 1.475 1.538 3,485,524 1.4914 0.20%
2010-07-26 0 4.990 4.990 5.000 4.990 5.190 654,000 3,309,430 5.0603 1.496 1.496 1.499 1.496 1.556 2,181,371 1.5171 -1.19%
2010-07-23 0 5.050 5.050 5.080 4.980 5.100 2,221,000 11,213,690 5.0489 1.514 1.514 1.523 1.493 1.529 7,407,990 1.5137 0.20%
2010-07-22 0 5.040 5.030 5.040 4.920 5.050 1,174,000 5,873,190 5.0027 1.511 1.508 1.511 1.475 1.514 3,915,795 1.4999 1.61%
2010-07-21 0 4.960 4.960 5.000 4.840 5.060 1,832,000 9,058,260 4.9445 1.487 1.487 1.499 1.451 1.517 6,110,508 1.4824 2.48%
2010-07-20 0 4.840 4.830 4.840 4.720 4.940 2,443,000 11,847,488 4.8496 1.451 1.448 1.451 1.415 1.481 8,148,455 1.4540 2.98%
2010-07-19 0 4.700 4.700 4.740 4.590 4.800 1,794,720 8,385,000 4.6720 1.409 1.409 1.421 1.376 1.439 5,986,163 1.4007 2.40%
2010-07-16 0 4.590 4.590 4.600 4.580 4.790 3,771,677 17,406,550 4.6151 1.376 1.376 1.379 1.373 1.436 12,580,165 1.3837 -3.16%
2010-07-15 0 4.740 4.710 4.750 4.700 5.310 1,654,000 7,898,740 4.7755 1.421 1.412 1.424 1.409 1.592 5,516,801 1.4318 -2.27%
2010-07-14 0 4.850 4.830 4.850 4.550 4.880 4,309,000 20,190,990 4.6858 1.454 1.448 1.454 1.364 1.463 14,372,368 1.4048 7.06%
2010-07-13 0 4.530 4.500 4.540 4.420 4.540 2,137,500 9,609,360 4.4956 1.358 1.349 1.361 1.325 1.361 7,129,482 1.3478 1.34%
2010-07-12 0 4.470 4.470 4.490 4.470 4.580 703,009 3,170,386 4.5097 1.340 1.340 1.346 1.340 1.373 2,344,837 1.3521 0.45%
2010-07-09 0 4.450 4.450 4.460 4.340 4.500 3,657,000 15,979,760 4.3696 1.334 1.334 1.337 1.301 1.349 12,197,668 1.3101 3.49%
2010-07-08 0 4.300 4.280 4.300 4.120 4.500 5,613,006 24,236,477 4.3179 1.289 1.283 1.289 1.235 1.349 18,721,789 1.2946 -1.83%
2010-07-07 0 4.380 4.380 4.390 4.380 4.470 1,497,000 6,627,660 4.4273 1.313 1.313 1.316 1.313 1.340 4,993,139 1.3274 -2.01%
2010-07-06 0 4.470 4.450 4.470 4.400 4.500 437,000 1,952,560 4.4681 1.340 1.334 1.340 1.319 1.349 1,457,583 1.3396 0.45%
2010-07-05 0 4.450 4.410 4.480 4.400 4.540 148,000 660,110 4.4602 1.334 1.322 1.343 1.319 1.361 493,644 1.3372 0.23%
2010-07-02 0 4.440 4.420 4.440 4.400 4.540 380,167 1,695,105 4.4588 1.331 1.325 1.331 1.319 1.361 1,268,020 1.3368 1.14%
2010-06-30 0 4.390 4.380 4.450 4.350 4.430 397,000 1,746,130 4.3983 1.316 1.313 1.334 1.304 1.328 1,324,166 1.3187 0.23%
2010-06-29 0 4.380 4.380 4.390 4.380 4.550 584,000 2,587,420 4.4305 1.313 1.313 1.316 1.313 1.364 1,947,891 1.3283 -1.35%
2010-06-28 0 4.440 4.440 4.490 4.420 4.600 1,730,000 7,767,216 4.4897 1.331 1.331 1.346 1.325 1.379 5,770,294 1.3461 -1.11%
2010-06-25 0 4.490 4.430 4.520 4.420 4.620 1,682,000 7,534,381 4.4794 1.346 1.328 1.355 1.325 1.385 5,610,193 1.3430 -3.02%
2010-06-24 0 4.630 4.630 4.650 4.590 4.850 1,507,000 7,148,630 4.7436 1.388 1.388 1.394 1.376 1.454 5,026,493 1.4222 -1.07%
2010-06-23 0 4.680 4.680 4.700 4.670 4.750 801,000 3,767,257 4.7032 1.403 1.403 1.409 1.400 1.424 2,671,679 1.4101 -1.06%
2010-06-22 0 4.730 4.710 4.720 4.700 4.830 2,471,000 11,709,924 4.7389 1.418 1.412 1.415 1.409 1.448 8,241,848 1.4208 0.21%
2010-06-21 0 4.720 4.720 4.770 4.690 4.880 1,257,000 5,949,994 4.7335 1.415 1.415 1.430 1.406 1.463 4,192,636 1.4192 0.64%
2010-06-18 0 4.690 4.710 4.740 4.650 4.800 504,000 2,372,880 4.7081 1.406 1.412 1.421 1.394 1.439 1,681,057 1.4115 -1.05%
2010-06-17 0 4.740 4.750 4.760 4.620 4.760 1,689,770 7,947,515 4.7033 1.421 1.424 1.427 1.385 1.427 5,636,110 1.4101 3.04%
2010-06-15 0 4.600 4.560 4.600 4.560 4.740 643,000 2,951,836 4.5907 1.379 1.367 1.379 1.367 1.421 2,144,681 1.3764 -2.13%
2010-06-14 0 4.700 4.570 4.690 4.540 4.700 750,000 3,442,340 4.5898 1.409 1.370 1.406 1.361 1.409 2,501,572 1.3761 1.29%
2010-06-11 0 4.640 4.560 4.640 4.540 4.700 713,000 3,277,410 4.5966 1.391 1.367 1.391 1.361 1.409 2,378,162 1.3781 0.65%
2010-06-10 0 4.610 4.610 4.620 4.480 4.620 953,000 4,352,860 4.5675 1.382 1.382 1.385 1.343 1.385 3,178,665 1.3694 0.22%
2010-06-09 0 4.600 4.590 4.610 4.430 4.640 547,000 2,457,080 4.4919 1.379 1.376 1.382 1.328 1.391 1,824,480 1.3467 2.22%
2010-06-08 0 4.500 4.500 4.550 4.310 4.540 2,578,686 11,490,552 4.4560 1.349 1.349 1.364 1.292 1.361 8,601,027 1.3360 -0.88%
2010-06-07 0 4.540 4.520 4.530 4.480 4.630 1,207,000 5,470,680 4.5325 1.361 1.355 1.358 1.343 1.388 4,025,864 1.3589 -3.40%
2010-06-04 0 4.700 4.700 4.740 4.620 4.760 967,000 4,544,740 4.6998 1.409 1.409 1.421 1.385 1.427 3,225,361 1.4091 -0.21%
2010-06-03 0 4.710 4.680 4.740 4.510 4.750 2,616,000 12,247,365 4.6817 1.412 1.403 1.421 1.352 1.424 8,725,485 1.4036 5.37%
2010-06-02 0 4.470 4.470 4.480 4.420 4.570 954,000 4,266,256 4.4720 1.340 1.340 1.343 1.325 1.370 3,182,000 1.3407 0.22%
2010-06-01 0 4.460 4.450 4.490 4.450 4.630 2,053,000 9,210,770 4.4865 1.337 1.334 1.346 1.334 1.388 6,847,638 1.3451 0.00%
2010-05-31 0 4.460 4.460 4.480 4.350 4.500 728,200 3,233,984 4.4411 1.337 1.337 1.343 1.304 1.349 2,428,860 1.3315 0.22%
2010-05-28 0 4.450 4.450 4.470 4.440 4.580 2,299,051 10,306,232 4.4828 1.334 1.334 1.340 1.331 1.373 7,668,324 1.3440 0.45%
2010-05-27 0 4.430 4.430 4.460 4.300 4.470 3,830,000 16,892,690 4.4106 1.328 1.328 1.337 1.289 1.340 12,774,697 1.3224 2.55%
2010-05-26 0 4.320 4.310 4.330 4.160 4.350 2,597,000 11,167,030 4.3000 1.295 1.292 1.298 1.247 1.304 8,662,112 1.2892 0.93%
2010-05-25 0 4.280 4.270 4.280 4.110 4.370 7,970,000 33,953,270 4.2601 1.283 1.280 1.283 1.232 1.310 26,583,377 1.2772 3.13%
2010-05-24 1 - - - - - 0 0 - 1.244 - - - - 0 - 0.00%
2010-05-20 0 4.150 4.120 4.150 4.000 4.550 6,901,000 28,561,660 4.1388 1.244 1.235 1.244 1.199 1.364 23,017,802 1.2409 -7.98%
2010-05-19 0 4.510 4.470 4.510 4.400 4.510 2,282,000 10,260,860 4.4964 1.352 1.340 1.352 1.319 1.352 7,611,451 1.3481 0.67%
2010-05-18 0 4.480 4.480 4.520 4.460 4.590 750,000 3,390,250 4.5203 1.343 1.343 1.355 1.337 1.376 2,501,572 1.3552 -2.61%
2010-05-17 0 4.600 4.600 4.620 4.480 4.730 2,185,000 10,022,310 4.5869 1.379 1.379 1.385 1.343 1.418 7,287,915 1.3752 -4.37%
2010-05-14 0 4.810 4.800 4.820 4.650 4.830 1,475,000 7,054,030 4.7824 1.442 1.439 1.445 1.394 1.448 4,919,759 1.4338 2.56%
2010-05-13 0 4.790 4.790 4.800 4.760 4.850 1,722,000 8,280,870 4.8089 1.406 1.406 1.409 1.397 1.424 5,866,076 1.4117 1.48%
2010-05-12 0 4.720 4.710 4.720 4.680 4.920 1,445,580 6,909,755 4.7799 1.386 1.383 1.386 1.374 1.444 4,924,438 1.4032 -2.88%
2010-05-11 0 4.860 4.860 4.870 4.830 5.040 2,245,000 11,014,890 4.9064 1.427 1.427 1.430 1.418 1.480 7,647,700 1.4403 1.89%
2010-05-10 0 4.770 4.760 4.770 4.590 4.800 3,333,000 15,695,830 4.7092 1.400 1.397 1.400 1.347 1.409 11,354,024 1.3824 3.02%
2010-05-07 0 4.630 4.620 4.640 4.400 4.780 3,118,534 14,377,023 4.6102 1.359 1.356 1.362 1.292 1.403 10,623,435 1.3533 0.00%
2010-05-06 0 4.630 4.620 4.640 4.540 4.780 3,982,487 18,547,162 4.6572 1.359 1.356 1.362 1.333 1.403 13,566,533 1.3671 -4.34%
2010-05-05 0 4.840 4.830 4.850 4.810 5.100 6,824,692 33,498,184 4.9084 1.421 1.418 1.424 1.412 1.497 23,248,640 1.4409 -6.56%
2010-05-04 0 5.180 5.170 5.180 5.150 5.390 1,743,000 9,104,450 5.2234 1.521 1.518 1.521 1.512 1.582 5,937,613 1.5334 -3.54%
2010-05-03 0 5.370 5.340 5.390 5.290 5.480 2,849,000 15,398,580 5.4049 1.576 1.568 1.582 1.553 1.609 9,705,255 1.5866 1.51%
2010-04-30 0 5.290 5.290 5.300 5.220 5.390 1,865,500 9,842,310 5.2760 1.553 1.553 1.556 1.532 1.582 6,354,915 1.5488 -0.19%
2010-04-29 0 5.300 5.280 5.300 5.260 5.450 1,460,000 7,772,653 5.3237 1.556 1.550 1.556 1.544 1.600 4,973,560 1.5628 -1.85%
2010-04-28 0 5.400 5.400 5.430 5.260 5.480 3,477,000 18,770,870 5.3986 1.585 1.585 1.594 1.544 1.609 11,844,567 1.5848 0.37%
2010-04-27 0 5.380 5.370 5.380 5.130 5.450 6,752,000 36,130,670 5.3511 1.579 1.576 1.579 1.506 1.600 23,001,011 1.5708 4.47%
2010-04-26 0 5.150 5.140 5.150 5.040 5.220 2,746,500 14,141,040 5.1487 1.512 1.509 1.512 1.480 1.532 9,356,084 1.5114 0.98%
2010-04-23 0 5.100 5.090 5.100 5.040 5.350 2,169,000 11,096,190 5.1158 1.497 1.494 1.497 1.480 1.571 7,388,802 1.5018 -3.41%
2010-04-22 0 5.280 5.250 5.280 5.170 5.300 1,575,000 8,231,610 5.2264 1.550 1.541 1.550 1.518 1.556 5,365,313 1.5342 -0.38%
2010-04-21 0 5.300 5.290 5.320 5.110 5.460 6,377,450 33,739,313 5.2904 1.556 1.553 1.562 1.500 1.603 21,725,089 1.5530 -1.49%
2010-04-20 0 5.380 5.380 5.400 5.180 5.490 8,053,000 43,116,410 5.3541 1.579 1.579 1.585 1.521 1.612 27,432,930 1.5717 4.26%
2010-04-19 0 5.160 5.130 5.160 5.020 5.160 2,153,000 10,901,740 5.0635 1.515 1.506 1.515 1.474 1.515 7,334,298 1.4864 0.98%
2010-04-16 0 5.110 5.100 5.180 5.000 5.200 4,447,524 22,692,209 5.1022 1.500 1.497 1.521 1.468 1.526 15,150,704 1.4978 -1.73%
2010-04-15 0 5.200 5.200 5.210 4.920 5.240 9,033,000 46,100,620 5.1036 1.526 1.526 1.529 1.444 1.538 30,771,347 1.4982 6.12%
2010-04-14 0 4.900 4.900 4.930 4.760 5.000 4,304,000 20,901,830 4.8564 1.438 1.438 1.447 1.397 1.468 14,661,782 1.4256 -1.01%
2010-04-13 0 4.950 4.900 4.940 4.750 5.030 4,450,500 21,927,185 4.9269 1.453 1.438 1.450 1.394 1.477 15,160,841 1.4463 -0.80%
2010-04-12 0 4.990 4.950 4.990 4.900 5.180 9,580,000 48,184,700 5.0297 1.465 1.453 1.465 1.438 1.521 32,634,729 1.4765 0.20%
2010-04-09 0 4.980 4.920 4.980 4.790 5.100 10,216,000 50,395,781 4.9330 1.462 1.444 1.462 1.406 1.497 34,801,293 1.4481 5.29%
2010-04-08 0 4.730 4.700 4.760 4.600 4.780 2,729,600 12,868,711 4.7145 1.389 1.380 1.397 1.350 1.403 9,298,513 1.3840 -0.84%
2010-04-07 0 4.770 4.770 4.780 4.600 4.850 4,410,000 20,924,030 4.7447 1.400 1.400 1.403 1.350 1.424 15,022,876 1.3928 3.25%
2010-04-01 0 4.620 4.590 4.610 4.280 4.760 8,026,000 36,698,848 4.5725 1.356 1.347 1.353 1.256 1.397 27,340,954 1.3423 7.44%
2010-03-31 0 4.300 4.280 4.320 4.260 4.330 819,000 3,507,040 4.2821 1.262 1.256 1.268 1.251 1.271 2,789,963 1.2570 0.94%
2010-03-30 0 4.260 4.260 4.270 4.240 4.400 3,284,000 14,121,700 4.3002 1.251 1.251 1.253 1.245 1.292 11,187,103 1.2623 -2.74%
2010-03-29 0 4.380 4.370 4.400 4.310 4.450 998,333 4,371,492 4.3788 1.286 1.283 1.292 1.265 1.306 3,400,869 1.2854 -0.23%
2010-03-26 0 4.390 4.340 4.390 4.320 4.520 1,007,000 4,457,640 4.4267 1.289 1.274 1.289 1.268 1.327 3,430,394 1.2995 -0.68%
2010-03-25 0 4.420 4.420 4.490 4.400 4.520 1,770,842 7,900,671 4.4615 1.298 1.298 1.318 1.292 1.327 6,032,458 1.3097 -1.78%
2010-03-24 0 4.500 4.500 4.510 4.410 4.600 3,316,400 14,929,540 4.5017 1.321 1.321 1.324 1.295 1.350 11,297,475 1.3215 -1.75%
2010-03-23 0 4.580 4.540 4.600 4.420 4.600 2,829,000 12,775,135 4.5158 1.344 1.333 1.350 1.298 1.350 9,637,124 1.3256 2.92%
2010-03-22 0 4.450 4.440 4.480 4.410 4.600 2,890,000 12,970,761 4.4882 1.306 1.303 1.315 1.295 1.350 9,844,923 1.3175 0.45%
2010-03-19 0 4.430 4.430 4.460 4.310 4.520 4,645,000 20,631,272 4.4416 1.300 1.300 1.309 1.265 1.327 15,823,415 1.3038 2.55%
2010-03-18 0 4.320 4.320 4.330 4.160 4.320 3,158,000 13,388,550 4.2396 1.268 1.268 1.271 1.221 1.268 10,757,878 1.2445 4.10%
2010-03-17 0 4.150 4.160 4.170 4.040 4.190 5,871,000 24,223,415 4.1259 1.218 1.221 1.224 1.186 1.230 19,999,843 1.2112 4.01%
2010-03-16 0 3.990 4.000 4.010 3.950 4.160 2,107,000 8,427,340 3.9997 1.171 1.174 1.177 1.160 1.221 7,177,596 1.1741 -1.48%
2010-03-15 0 4.050 4.030 4.050 4.010 4.200 355,000 1,437,660 4.0497 1.189 1.183 1.189 1.177 1.233 1,209,325 1.1888 1.00%
2010-03-12 0 4.010 4.010 4.020 3.990 4.100 545,000 2,191,310 4.0208 1.177 1.177 1.180 1.171 1.204 1,856,569 1.1803 -0.74%
2010-03-11 0 4.040 4.040 4.080 4.040 4.240 899,500 3,732,020 4.1490 1.186 1.186 1.198 1.186 1.245 3,064,190 1.2179 0.00%
2010-03-10 0 4.040 4.020 4.040 3.990 4.100 895,000 3,584,440 4.0050 1.186 1.180 1.186 1.171 1.204 3,048,860 1.1757 2.28%
2010-03-09 0 3.950 3.940 3.950 3.920 4.000 375,000 1,481,360 3.9503 1.160 1.157 1.160 1.151 1.174 1,277,455 1.1596 -0.50%
2010-03-08 0 3.970 3.950 3.970 3.920 4.030 3,738,000 14,827,950 3.9668 1.165 1.160 1.165 1.151 1.183 12,733,676 1.1645 0.51%
2010-03-05 0 3.950 3.940 3.950 3.900 4.100 2,117,000 8,382,700 3.9597 1.160 1.157 1.160 1.145 1.204 7,211,662 1.1624 -1.74%
2010-03-04 0 4.020 4.020 4.030 3.880 4.080 2,518,000 10,047,900 3.9904 1.180 1.180 1.183 1.139 1.198 8,577,688 1.1714 4.42%
2010-03-03 0 3.850 3.840 3.860 3.760 3.900 960,000 3,674,418 3.8275 1.130 1.127 1.133 1.104 1.145 3,270,286 1.1236 3.22%
2010-03-02 0 3.730 3.690 3.730 3.690 3.790 984,000 3,657,114 3.7166 1.095 1.083 1.095 1.083 1.113 3,352,043 1.0910 1.63%
2010-03-01 0 3.670 3.670 3.740 3.670 3.800 1,159,000 4,308,810 3.7177 1.077 1.077 1.098 1.077 1.115 3,948,189 1.0913 0.55%
2010-02-26 0 3.650 3.630 3.690 3.560 3.710 956,000 3,467,790 3.6274 1.071 1.066 1.083 1.045 1.089 3,256,660 1.0648 -1.35%
2010-02-25 0 3.700 3.680 3.700 3.550 3.800 2,685,000 9,852,410 3.6694 1.086 1.080 1.086 1.042 1.115 9,146,581 1.0772 0.00%
2010-02-24 0 3.700 3.700 3.710 3.680 3.750 1,861,000 6,891,054 3.7029 1.086 1.086 1.089 1.080 1.101 6,339,586 1.0870 -0.54%
2010-02-23 0 3.720 3.720 3.730 3.710 3.750 1,283,000 4,803,016 3.7436 1.092 1.092 1.095 1.089 1.101 4,370,601 1.0989 -0.80%
2010-02-22 0 3.750 3.740 3.750 3.720 3.800 615,000 2,301,820 3.7428 1.101 1.098 1.101 1.092 1.115 2,095,027 1.0987 0.54%
2010-02-19 0 3.730 3.710 3.740 3.700 3.800 484,000 1,798,460 3.7158 1.095 1.089 1.098 1.086 1.115 1,648,769 1.0908 -1.06%
2010-02-18 0 3.770 3.770 3.800 3.720 3.850 864,000 3,299,570 3.8189 1.107 1.107 1.115 1.092 1.130 2,943,257 1.1211 -0.26%
2010-02-17 0 3.780 3.770 3.780 3.740 3.840 727,000 2,747,000 3.7785 1.110 1.107 1.110 1.098 1.127 2,476,560 1.1092 1.07%
2010-02-12 0 3.740 3.740 3.750 3.630 3.800 599,000 2,227,560 3.7188 1.098 1.098 1.101 1.066 1.115 2,040,522 1.0917 2.19%
2010-02-11 0 3.660 3.640 3.660 3.630 3.800 884,000 3,241,819 3.6672 1.074 1.069 1.074 1.066 1.115 3,011,388 1.0765 -1.35%
2010-02-10 0 3.710 3.690 3.730 3.630 3.790 253,000 936,550 3.7018 1.089 1.083 1.095 1.066 1.113 861,857 1.0867 3.06%
2010-02-09 0 3.600 3.600 3.650 3.550 3.690 1,163,000 4,191,220 3.6038 1.057 1.057 1.071 1.042 1.083 3,961,815 1.0579 -0.28%
2010-02-08 0 3.610 3.610 3.620 3.580 3.640 1,281,000 4,610,550 3.5992 1.060 1.060 1.063 1.051 1.069 4,363,788 1.0565 0.56%
2010-02-05 0 3.590 3.600 3.620 3.570 3.700 3,032,000 10,926,552 3.6037 1.054 1.057 1.063 1.048 1.086 10,328,653 1.0579 -2.71%
2010-02-04 0 3.690 3.690 3.700 3.620 3.750 2,940,450 10,849,310 3.6897 1.083 1.083 1.086 1.063 1.101 10,016,784 1.0831 -0.54%
2010-02-03 0 3.710 3.670 3.710 3.670 3.750 1,949,000 7,225,010 3.7070 1.089 1.077 1.089 1.077 1.101 6,639,362 1.0882 1.64%
2010-02-02 0 3.650 3.690 3.700 3.600 3.720 4,238,000 15,558,186 3.6711 1.071 1.083 1.086 1.057 1.092 14,436,950 1.0777 4.29%
2010-02-01 0 3.500 3.490 3.520 3.490 3.780 2,645,000 9,401,800 3.5546 1.027 1.024 1.033 1.024 1.110 9,010,319 1.0434 -3.31%
2010-01-29 0 3.620 3.600 3.620 3.390 3.670 2,453,000 8,676,540 3.5371 1.063 1.057 1.063 0.995 1.077 8,356,262 1.0383 4.02%
2010-01-28 0 3.480 3.460 3.480 3.450 3.550 3,014,000 10,498,500 3.4832 1.022 1.016 1.022 1.013 1.042 10,267,335 1.0225 -1.14%
2010-01-27 0 3.520 3.510 3.520 3.510 3.730 1,544,762 5,561,422 3.6002 1.033 1.030 1.033 1.030 1.095 5,262,306 1.0568 -3.56%
2010-01-26 0 3.650 3.640 3.650 3.620 3.900 2,665,000 9,967,160 3.7400 1.071 1.069 1.071 1.063 1.145 9,078,450 1.0979 -4.95%
2010-01-25 0 3.840 3.840 3.850 3.760 3.870 1,561,000 5,959,330 3.8176 1.127 1.127 1.130 1.104 1.136 5,317,621 1.1207 -3.52%
2010-01-22 0 3.980 3.940 3.980 3.840 4.000 3,630,000 14,436,995 3.9771 1.168 1.157 1.168 1.127 1.174 12,365,769 1.1675 -3.16%
2010-01-21 0 4.110 4.070 4.110 4.050 4.380 2,811,000 11,744,620 4.1781 1.207 1.195 1.207 1.189 1.286 9,575,806 1.2265 -4.42%
2010-01-20 0 4.300 4.260 4.330 4.180 4.330 2,003,000 8,507,747 4.2475 1.262 1.251 1.271 1.227 1.271 6,823,315 1.2469 1.18%
2010-01-19 0 4.250 4.220 4.250 4.220 4.340 2,275,000 9,686,240 4.2577 1.248 1.239 1.248 1.239 1.274 7,749,896 1.2499 1.19%
2010-01-18 0 4.200 4.180 4.200 4.120 4.250 296,000 1,243,420 4.2007 1.233 1.227 1.233 1.209 1.248 1,008,338 1.2331 -1.18%
2010-01-15 0 4.250 4.240 4.250 4.100 4.250 1,587,000 6,631,740 4.1788 1.248 1.245 1.248 1.204 1.248 5,406,192 1.2267 3.66%
2010-01-14 0 4.100 4.100 4.120 4.080 4.300 3,488,000 14,428,895 4.1367 1.204 1.204 1.209 1.198 1.262 11,882,039 1.2143 -0.73%
2010-01-13 0 4.130 4.130 4.170 4.100 4.200 2,005,000 8,278,760 4.1291 1.212 1.212 1.224 1.204 1.233 6,830,129 1.2121 -0.96%
2010-01-12 0 4.170 4.120 4.200 4.050 4.200 3,762,000 15,476,250 4.1138 1.224 1.209 1.233 1.189 1.233 12,815,433 1.2076 -1.65%
2010-01-11 0 4.240 4.240 4.270 4.030 4.350 5,407,000 22,925,450 4.2400 1.245 1.245 1.253 1.183 1.277 18,419,205 1.2446 1.44%
2010-01-08 0 4.180 4.170 4.190 4.020 4.210 6,038,500 24,784,810 4.1045 1.227 1.224 1.230 1.180 1.236 20,570,440 1.2049 4.76%
2010-01-07 0 3.990 3.990 4.000 3.900 4.050 1,063,000 4,223,690 3.9734 1.171 1.171 1.174 1.145 1.189 3,621,160 1.1664 -0.99%
2010-01-06 0 4.030 4.020 4.030 3.850 4.050 4,425,000 17,692,370 3.9983 1.183 1.180 1.183 1.130 1.189 15,073,975 1.1737 5.50%
2010-01-05 0 3.820 3.800 3.820 3.730 3.830 2,714,503 10,308,256 3.7975 1.121 1.115 1.121 1.095 1.124 9,247,085 1.1148 2.69%
2010-01-04 0 3.720 3.680 3.730 3.530 3.740 962,000 3,546,680 3.6868 1.092 1.080 1.095 1.036 1.098 3,277,099 1.0823 2.48%
2009-12-31 0 3.630 3.630 3.670 3.620 3.720 20,159,002 72,585,437 3.6006 1.066 1.066 1.077 1.063 1.092 68,672,606 1.0570 0.55%
2009-12-30 0 3.610 3.570 3.630 3.500 3.650 1,390,000 4,992,466 3.5917 1.060 1.048 1.066 1.027 1.071 4,735,102 1.0544 2.56%
2009-12-29 0 3.520 3.490 3.500 3.480 3.590 1,344,000 4,733,930 3.5223 1.033 1.024 1.027 1.022 1.054 4,578,400 1.0340 -1.95%
2009-12-28 0 3.590 3.580 3.620 3.550 3.670 362,000 1,304,830 3.6045 1.054 1.051 1.063 1.042 1.077 1,233,170 1.0581 -0.55%
2009-12-24 0 3.610 3.560 3.610 3.540 3.660 1,361,000 4,898,000 3.5988 1.060 1.045 1.060 1.039 1.074 4,636,312 1.0564 2.27%
2009-12-23 0 3.530 3.500 3.540 3.440 3.710 2,972,000 10,480,961 3.5266 1.036 1.027 1.039 1.010 1.089 10,124,260 1.0352 -3.29%
2009-12-22 0 3.650 3.650 3.670 3.650 3.790 1,738,000 6,458,610 3.7161 1.071 1.071 1.077 1.071 1.113 5,920,580 1.0909 -2.14%
2009-12-21 0 3.730 3.670 3.740 3.600 3.730 1,885,000 6,948,280 3.6861 1.095 1.077 1.098 1.057 1.095 6,421,343 1.0821 2.47%
2009-12-18 0 3.640 3.550 3.570 3.450 3.660 3,406,000 12,071,650 3.5442 1.069 1.042 1.048 1.013 1.074 11,602,702 1.0404 0.28%
2009-12-17 0 3.630 3.610 3.660 3.580 3.670 1,065,000 3,854,000 3.6188 1.066 1.060 1.074 1.051 1.077 3,627,974 1.0623 0.00%
2009-12-16 0 3.630 3.630 3.640 3.590 3.740 442,000 1,599,900 3.6197 1.066 1.066 1.069 1.054 1.098 1,505,694 1.0626 -2.16%
2009-12-15 0 3.710 3.670 3.710 3.640 3.730 288,000 1,059,620 3.6792 1.089 1.077 1.089 1.069 1.095 981,086 1.0800 0.54%
2009-12-14 0 3.690 3.670 3.690 3.520 3.720 569,000 2,083,470 3.6616 1.083 1.077 1.083 1.033 1.092 1,938,326 1.0749 -0.81%
2009-12-11 0 3.720 3.680 3.720 3.600 3.730 1,107,000 4,059,230 3.6669 1.092 1.080 1.092 1.057 1.095 3,771,049 1.0764 1.36%
2009-12-10 0 3.670 3.710 3.720 3.570 3.720 2,178,000 7,938,020 3.6446 1.077 1.089 1.092 1.048 1.092 7,419,461 1.0699 -0.27%
2009-12-09 0 3.680 3.630 3.680 3.600 3.750 2,260,234 8,285,821 3.6659 1.080 1.066 1.080 1.057 1.101 7,699,595 1.0761 -1.87%
2009-12-08 0 3.750 3.720 3.750 3.680 3.840 5,850,000 21,718,340 3.7125 1.101 1.092 1.101 1.080 1.127 19,928,305 1.0898 -1.06%
2009-12-07 0 3.790 3.790 3.800 3.760 3.870 941,000 3,575,150 3.7993 1.113 1.113 1.115 1.104 1.136 3,205,562 1.1153 -1.56%
2009-12-04 0 3.850 3.850 3.860 3.810 3.890 511,000 1,965,840 3.8470 1.130 1.130 1.133 1.118 1.142 1,740,746 1.1293 -1.28%
2009-12-03 0 3.900 3.890 3.900 3.710 3.950 3,903,500 15,175,945 3.8878 1.145 1.142 1.145 1.089 1.160 13,297,460 1.1413 0.52%
2009-12-02 0 3.880 3.830 3.870 3.720 3.900 5,613,459 21,517,341 3.8332 1.139 1.124 1.136 1.092 1.145 19,122,517 1.1252 3.47%
2009-12-01 0 3.750 3.740 3.770 3.480 3.770 3,283,000 12,152,990 3.7018 1.101 1.098 1.107 1.022 1.107 11,183,697 1.0867 9.01%
2009-11-30 0 3.440 3.440 3.450 3.440 3.510 885,000 3,062,960 3.4610 1.010 1.010 1.013 1.010 1.030 3,014,795 1.0160 0.29%
2009-11-27 0 3.430 3.430 3.460 3.400 3.530 3,557,000 12,280,030 3.4524 1.007 1.007 1.016 0.998 1.036 12,117,091 1.0134 -1.72%
2009-11-26 0 3.490 3.460 3.510 3.470 3.570 3,141,000 11,027,920 3.5110 1.024 1.016 1.030 1.019 1.048 10,699,967 1.0306 -0.85%
2009-11-25 0 3.520 3.520 3.550 3.350 3.650 4,456,000 15,733,020 3.5307 1.033 1.033 1.042 0.983 1.071 15,179,577 1.0365 6.67%
2009-11-24 0 3.300 3.300 3.310 3.290 3.630 5,584,000 19,263,250 3.4497 0.969 0.969 0.972 0.966 1.066 19,022,164 1.0127 -9.09%
2009-11-23 0 3.630 3.620 3.630 3.500 3.800 4,360,000 15,963,200 3.6613 1.066 1.063 1.066 1.027 1.115 14,852,549 1.0748 -1.89%
2009-11-20 0 3.700 3.700 3.710 3.680 3.740 2,303,000 8,521,317 3.7001 1.086 1.086 1.089 1.080 1.098 7,845,280 1.0862 -2.63%
2009-11-19 0 3.800 3.780 3.820 3.730 3.810 1,965,000 7,429,310 3.7808 1.115 1.110 1.121 1.095 1.118 6,693,867 1.1099 1.06%
2009-11-18 0 3.760 3.730 3.760 3.700 3.800 526,000 1,974,620 3.7540 1.104 1.095 1.104 1.086 1.115 1,791,844 1.1020 0.53%
2009-11-17 0 3.740 3.740 3.760 3.740 3.830 1,393,000 5,270,400 3.7835 1.098 1.098 1.104 1.098 1.124 4,745,321 1.1107 -1.84%
2009-11-16 0 3.810 3.800 3.810 3.700 3.870 2,754,000 10,445,750 3.7929 1.118 1.115 1.118 1.086 1.136 9,381,633 1.1134 0.26%
2009-11-13 0 3.800 3.800 3.820 3.650 3.820 2,403,000 9,067,800 3.7735 1.115 1.115 1.121 1.071 1.121 8,185,935 1.1077 1.88%
2009-11-12 0 3.730 3.720 3.740 3.700 3.840 4,373,000 16,597,130 3.7954 1.095 1.092 1.098 1.086 1.127 14,896,834 1.1141 -1.84%
2009-11-11 0 3.800 3.800 3.810 3.800 4.040 5,258,000 20,621,580 3.9219 1.115 1.115 1.118 1.115 1.186 17,911,629 1.1513 -1.30%
2009-11-10 0 3.850 3.850 3.880 3.740 4.080 4,397,000 17,155,390 3.9016 1.130 1.130 1.139 1.098 1.198 14,978,591 1.1453 2.94%
2009-11-09 0 3.740 3.740 3.750 3.640 3.750 806,000 2,990,620 3.7104 1.098 1.098 1.101 1.069 1.101 2,745,678 1.0892 1.36%
2009-11-06 0 3.690 3.680 3.710 3.660 3.780 2,095,000 7,739,080 3.6941 1.083 1.080 1.089 1.074 1.110 7,136,718 1.0844 -0.27%
2009-11-05 0 3.700 3.690 3.700 3.640 3.750 2,027,000 7,470,422 3.6855 1.086 1.083 1.086 1.069 1.101 6,905,073 1.0819 0.27%
2009-11-04 0 3.690 3.690 3.710 3.640 3.770 816,024 2,995,760 3.6712 1.083 1.083 1.089 1.069 1.107 2,779,825 1.0777 0.27%
2009-11-03 0 3.680 3.670 3.690 3.660 3.750 1,259,000 4,630,770 3.6781 1.080 1.077 1.083 1.074 1.101 4,288,844 1.0797 -1.08%
2009-11-02 0 3.720 3.700 3.720 3.670 3.800 1,906,000 7,100,330 3.7253 1.092 1.086 1.092 1.077 1.115 6,492,880 1.0936 -4.12%
2009-10-30 0 3.880 3.800 3.900 3.660 3.900 3,303,700 12,612,949 3.8178 1.139 1.115 1.145 1.074 1.145 11,254,212 1.1207 5.72%
2009-10-29 0 3.670 3.670 3.690 3.630 3.760 2,038,000 7,475,240 3.6679 1.077 1.077 1.083 1.066 1.104 6,942,545 1.0767 -3.67%
2009-10-28 0 3.810 3.810 3.860 3.760 3.920 1,533,000 5,891,516 3.8431 1.118 1.118 1.133 1.104 1.151 5,222,238 1.1282 -2.31%
2009-10-27 0 3.900 3.900 3.910 3.770 3.920 2,836,000 11,021,940 3.8864 1.145 1.145 1.148 1.107 1.151 9,660,970 1.1409 3.45%
2009-10-23 0 3.770 3.750 3.790 3.660 3.840 4,322,217 16,331,815 3.7786 1.107 1.101 1.113 1.074 1.127 14,723,839 1.1092 3.01%
2009-10-22 0 3.660 3.650 3.690 3.640 3.890 4,155,000 15,287,400 3.6793 1.074 1.071 1.083 1.069 1.142 14,154,207 1.0801 -6.15%
2009-10-21 0 3.900 3.880 3.900 3.840 4.000 1,458,000 5,708,470 3.9153 1.145 1.139 1.145 1.127 1.174 4,966,747 1.1493 -2.26%
2009-10-20 0 3.990 3.980 3.990 3.900 4.090 4,211,000 16,826,050 3.9957 1.171 1.168 1.171 1.145 1.201 14,344,973 1.1730 1.27%
2009-10-19 0 3.940 3.920 3.940 3.860 3.970 1,123,000 4,387,140 3.9066 1.157 1.151 1.157 1.133 1.165 3,825,553 1.1468 -0.76%
2009-10-16 0 3.970 3.960 3.970 3.650 3.990 5,476,000 21,178,640 3.8675 1.165 1.162 1.165 1.071 1.171 18,654,256 1.1353 5.87%
2009-10-15 0 3.750 3.740 3.750 3.670 3.840 4,833,000 18,108,730 3.7469 1.101 1.098 1.101 1.077 1.127 16,463,846 1.0999 -0.27%
2009-10-14 0 3.760 3.740 3.760 3.540 3.770 6,497,000 23,888,650 3.6769 1.104 1.098 1.104 1.039 1.107 22,132,342 1.0794 6.52%
2009-10-13 0 3.530 3.530 3.540 3.430 3.570 3,429,000 12,069,220 3.5197 1.036 1.036 1.039 1.007 1.048 11,681,053 1.0332 3.22%
2009-10-12 0 3.420 3.410 3.420 3.370 3.420 980,000 3,330,140 3.3981 1.004 1.001 1.004 0.989 1.004 3,338,417 0.9975 2.09%
2009-10-09 0 3.350 3.340 3.360 3.280 3.490 2,417,000 8,219,660 3.4008 0.983 0.980 0.986 0.963 1.024 8,233,626 0.9983 -1.76%
2009-10-08 0 3.410 3.380 3.410 3.240 3.410 3,523,000 11,789,800 3.3465 1.001 0.992 1.001 0.951 1.001 12,001,268 0.9824 3.65%
2009-10-07 0 3.290 3.290 3.300 3.050 3.300 3,820,000 12,226,240 3.2006 0.966 0.966 0.969 0.895 0.969 13,013,013 0.9395 5.11%
2009-10-06 0 3.130 3.120 3.130 3.080 3.150 1,191,000 3,708,070 3.1134 0.919 0.916 0.919 0.904 0.925 4,057,199 0.9139 -0.32%
2009-10-05 0 3.140 3.110 3.140 3.050 3.210 709,000 2,202,440 3.1064 0.922 0.913 0.922 0.895 0.942 2,415,242 0.9119 -0.63%
2009-10-02 0 3.160 3.150 3.170 3.070 3.170 2,353,000 7,376,880 3.1351 0.928 0.925 0.931 0.901 0.931 8,015,607 0.9203 -1.25%
2009-09-30 0 3.200 3.100 3.280 3.080 3.250 2,302,000 7,172,271 3.1157 0.939 0.910 0.963 0.904 0.954 7,841,873 0.9146 3.56%
2009-09-29 0 3.090 3.080 3.120 3.050 3.210 1,117,000 3,482,620 3.1178 0.907 0.904 0.916 0.895 0.942 3,805,114 0.9152 -1.28%
2009-09-28 0 3.130 3.130 3.150 3.130 3.270 1,154,000 3,651,440 3.1642 0.919 0.919 0.925 0.919 0.960 3,931,156 0.9288 -4.28%
2009-09-25 0 3.270 3.270 3.300 3.150 3.340 2,582,000 8,431,610 3.2655 0.960 0.960 0.969 0.925 0.980 8,795,707 0.9586 3.48%
2009-09-24 0 3.160 3.150 3.160 3.130 3.220 1,418,000 4,476,260 3.1567 0.928 0.925 0.928 0.919 0.945 4,830,485 0.9267 -0.94%
2009-09-23 0 3.190 3.190 3.200 3.150 3.280 3,438,000 11,080,056 3.2228 0.936 0.936 0.939 0.925 0.963 11,711,712 0.9461 -0.62%
2009-09-22 0 3.210 3.190 3.240 3.190 3.280 2,187,000 7,082,360 3.2384 0.942 0.936 0.951 0.936 0.963 7,450,120 0.9506 -1.83%
2009-09-21 0 3.270 3.250 3.270 3.180 3.300 2,077,000 6,726,900 3.2388 0.960 0.954 0.960 0.933 0.969 7,075,400 0.9507 1.55%
2009-09-18 0 3.220 3.230 3.240 3.200 3.330 1,708,000 5,545,770 3.2469 0.945 0.948 0.951 0.939 0.978 5,818,384 0.9531 -0.92%
2009-09-17 0 3.250 3.250 3.270 3.230 3.430 2,505,000 8,262,010 3.2982 0.954 0.954 0.960 0.948 1.007 8,533,403 0.9682 -3.27%
2009-09-16 0 3.360 3.350 3.360 3.150 3.420 6,482,000 21,541,010 3.3232 0.986 0.983 0.986 0.925 1.004 22,081,244 0.9755 5.99%
2009-09-15 0 3.170 3.160 3.170 3.150 3.270 3,139,696 9,951,973 3.1697 0.931 0.928 0.931 0.925 0.960 10,695,525 0.9305 -3.06%
2009-09-14 0 3.270 3.250 3.300 3.160 3.420 16,958,000 55,656,820 3.2820 0.960 0.954 0.969 0.928 1.004 57,768,239 0.9635 -5.22%
2009-09-11 0 3.450 3.410 3.450 3.050 3.460 40,337,870 131,046,837 3.2487 1.013 1.001 1.013 0.895 1.016 137,412,887 0.9537 13.11%
2009-09-10 0 3.050 3.030 3.050 2.980 3.150 17,319,000 53,366,840 3.0814 0.895 0.889 0.895 0.875 0.925 58,998,003 0.9046 3.74%
2009-09-09 0 2.940 2.930 2.940 2.850 2.980 13,293,000 38,219,300 2.8751 0.863 0.860 0.863 0.837 0.875 45,283,241 0.8440 1.38%
2009-09-08 0 2.900 2.900 2.910 2.700 2.940 11,030,000 31,551,140 2.8605 0.851 0.851 0.854 0.793 0.863 37,574,223 0.8397 7.41%
2009-09-07 0 2.700 2.690 2.700 2.570 2.800 14,307,000 38,487,090 2.6901 0.793 0.790 0.793 0.754 0.822 48,737,481 0.7897 -0.74%
2009-09-04 0 2.720 2.700 2.720 2.670 2.750 5,192,000 14,094,720 2.7147 0.798 0.793 0.798 0.784 0.807 17,686,797 0.7969 1.49%
2009-09-03 0 2.680 2.680 2.690 2.650 2.730 2,816,000 7,574,000 2.6896 0.787 0.787 0.790 0.778 0.801 9,592,839 0.7895 1.13%
2009-09-02 0 2.650 2.640 2.660 2.630 2.700 1,569,000 4,174,330 2.6605 0.778 0.775 0.781 0.772 0.793 5,344,874 0.7810 -1.85%
2009-09-01 0 2.700 2.670 2.720 2.670 2.750 1,558,000 4,207,000 2.7003 0.793 0.784 0.798 0.784 0.807 5,307,402 0.7927 -1.10%
2009-08-31 0 2.730 2.700 2.730 2.630 2.820 1,866,337 5,017,410 2.6884 0.801 0.793 0.801 0.772 0.828 6,357,766 0.7892 -1.44%
2009-08-28 0 2.770 2.760 2.780 2.750 2.870 2,060,000 5,768,250 2.8001 0.813 0.810 0.816 0.807 0.842 7,017,489 0.8220 -2.81%
2009-08-27 0 2.850 2.850 2.860 2.840 3.040 8,865,000 25,882,110 2.9196 0.837 0.837 0.840 0.834 0.892 30,199,047 0.8571 -0.70%
2009-08-26 0 2.870 2.870 2.890 2.810 2.910 2,672,000 7,654,480 2.8647 0.842 0.842 0.848 0.825 0.854 9,102,296 0.8409 0.70%
2009-08-25 0 2.850 2.850 2.870 2.830 2.870 1,869,000 5,335,780 2.8549 0.837 0.837 0.842 0.831 0.842 6,366,838 0.8381 -1.72%
2009-08-24 0 2.900 2.900 2.910 2.830 2.920 3,027,000 8,785,270 2.9023 0.851 0.851 0.854 0.831 0.857 10,311,621 0.8520 3.57%
2009-08-21 0 2.800 2.800 2.810 2.650 2.860 3,216,000 8,820,920 2.7428 0.822 0.822 0.825 0.778 0.840 10,955,458 0.8052 -1.06%
2009-08-20 0 2.830 2.830 2.860 2.820 2.880 1,427,000 4,060,680 2.8456 0.831 0.831 0.840 0.828 0.845 4,861,144 0.8353 -0.70%
2009-08-19 0 2.850 2.840 2.850 2.840 2.920 3,530,000 10,191,315 2.8871 0.837 0.834 0.837 0.834 0.857 12,025,114 0.8475 -1.72%
2009-08-18 0 2.900 2.890 2.900 2.840 2.950 2,156,000 6,236,490 2.8926 0.851 0.848 0.851 0.834 0.866 7,344,517 0.8491 -2.68%
2009-08-17 0 2.980 2.970 2.980 2.890 3.100 5,267,000 15,572,390 2.9566 0.875 0.872 0.875 0.848 0.910 17,942,288 0.8679 0.00%
2009-08-14 0 2.980 2.930 2.980 2.900 3.020 2,223,200 6,485,204 2.9171 0.875 0.860 0.875 0.851 0.887 7,573,437 0.8563 0.00%
2009-08-13 0 2.980 2.960 3.000 2.820 3.250 12,180,000 37,172,780 3.0520 0.875 0.869 0.881 0.828 0.954 41,491,754 0.8959 7.19%
2009-08-12 0 2.780 2.780 2.800 2.770 2.850 1,948,000 5,455,840 2.8007 0.816 0.816 0.822 0.813 0.837 6,635,955 0.8222 -3.47%
2009-08-11 0 2.880 2.850 2.880 2.850 2.950 2,497,000 7,182,170 2.8763 0.845 0.837 0.845 0.837 0.866 8,506,150 0.8444 -1.37%
2009-08-10 0 2.920 2.910 2.920 2.880 2.960 817,000 2,376,740 2.9091 0.857 0.854 0.857 0.845 0.869 2,783,150 0.8540 -0.34%
2009-08-07 0 2.930 2.910 2.970 2.850 3.100 4,225,000 12,457,130 2.9484 0.860 0.854 0.872 0.837 0.910 14,392,665 0.8655 -2.01%
2009-08-06 0 2.990 2.990 3.000 2.930 3.030 6,973,000 20,873,790 2.9935 0.878 0.878 0.881 0.860 0.889 23,753,859 0.8788 0.67%
2009-08-05 0 2.970 2.970 2.980 2.920 3.090 11,218,000 33,822,050 3.0150 0.872 0.872 0.875 0.857 0.907 38,214,654 0.8851 2.06%
2009-08-04 0 2.910 2.890 2.910 2.870 2.980 6,839,000 19,768,834 2.8906 0.854 0.848 0.854 0.842 0.875 23,297,381 0.8485 1.39%
2009-08-03 0 2.870 2.850 2.870 2.840 2.900 2,687,000 7,667,080 2.8534 0.842 0.837 0.842 0.834 0.851 9,153,394 0.8376 -0.35%
2009-07-31 0 2.880 2.850 2.880 2.840 2.920 3,608,000 10,375,980 2.8758 0.845 0.837 0.845 0.834 0.857 12,290,825 0.8442 0.35%
2009-07-30 0 2.870 2.830 2.870 2.810 2.960 2,952,000 8,429,980 2.8557 0.842 0.831 0.842 0.825 0.869 10,056,129 0.8383 -2.38%
2009-07-29 0 2.940 2.940 2.950 2.850 3.000 857,000 2,515,200 2.9349 0.863 0.863 0.866 0.837 0.881 2,919,412 0.8615 -1.34%
2009-07-28 0 2.980 2.990 3.000 2.910 3.040 2,477,000 7,347,720 2.9664 0.875 0.878 0.881 0.854 0.892 8,438,019 0.8708 -0.33%
2009-07-27 0 2.990 2.980 2.990 2.830 3.020 3,259,000 9,451,970 2.9003 0.878 0.875 0.878 0.831 0.887 11,101,940 0.8514 4.91%
2009-07-24 0 2.850 2.820 2.830 2.810 2.940 4,340,000 12,384,220 2.8535 0.837 0.828 0.831 0.825 0.863 14,784,418 0.8377 -2.73%
2009-07-23 0 2.930 2.920 2.930 2.900 3.120 4,072,000 12,052,120 2.9598 0.860 0.857 0.860 0.851 0.916 13,871,463 0.8688 -5.18%
2009-07-22 0 3.090 3.060 3.120 3.060 3.160 2,491,000 7,692,830 3.0882 0.907 0.898 0.916 0.898 0.928 8,485,711 0.9066 -0.96%
2009-07-21 0 3.120 3.110 3.120 3.060 3.140 4,600,000 14,235,510 3.0947 0.916 0.913 0.916 0.898 0.922 15,670,120 0.9084 -0.32%
2009-07-20 0 3.130 3.130 3.150 3.040 3.240 2,956,000 9,366,070 3.1685 0.919 0.919 0.925 0.892 0.951 10,069,756 0.9301 2.29%
2009-07-17 0 3.060 3.040 3.050 3.010 3.170 1,684,000 5,223,660 3.1019 0.898 0.892 0.895 0.884 0.931 5,736,627 0.9106 -1.29%
2009-07-16 0 3.100 3.080 3.120 3.000 3.180 3,306,000 10,362,380 3.1344 0.910 0.904 0.916 0.881 0.933 11,262,047 0.9201 3.33%
2009-07-15 0 3.000 2.980 3.010 2.890 3.060 2,640,000 7,961,910 3.0159 0.881 0.875 0.884 0.848 0.898 8,993,286 0.8853 3.81%
2009-07-14 0 2.890 2.870 2.890 2.840 2.920 938,000 2,701,280 2.8798 0.848 0.842 0.848 0.834 0.857 3,195,342 0.8454 0.70%
2009-07-13 0 2.870 2.850 2.870 2.820 3.000 1,549,000 4,452,760 2.8746 0.842 0.837 0.842 0.828 0.881 5,276,743 0.8438 0.70%
2009-07-10 0 2.850 2.840 2.850 2.840 2.950 539,000 1,566,530 2.9064 0.837 0.834 0.837 0.834 0.866 1,836,129 0.8532 -0.70%
2009-07-09 0 2.870 2.850 2.880 2.760 2.870 475,000 1,334,740 2.8100 0.842 0.837 0.845 0.810 0.842 1,618,110 0.8249 2.50%
2009-07-08 0 2.800 2.800 2.810 2.770 3.000 2,160,000 6,119,850 2.8333 0.822 0.822 0.825 0.813 0.881 7,358,143 0.8317 -5.08%
2009-07-07 0 2.950 2.960 2.970 2.830 3.030 4,461,632 13,310,439 2.9833 0.866 0.869 0.872 0.831 0.889 15,198,763 0.8758 -1.01%
2009-07-06 0 2.980 2.950 2.980 2.710 2.980 8,553,000 24,892,190 2.9103 0.875 0.866 0.875 0.796 0.875 29,136,204 0.8543 7.58%
2009-07-03 0 2.770 2.770 2.790 2.700 2.810 4,221,000 11,690,140 2.7695 0.813 0.813 0.819 0.793 0.825 14,379,039 0.8130 -2.12%
2009-07-02 0 2.830 2.820 2.830 2.440 2.860 13,390,000 36,408,960 2.7191 0.831 0.828 0.831 0.716 0.840 45,613,677 0.7982 14.11%
2009-06-30 0 2.480 2.510 2.520 2.300 2.530 5,839,000 14,371,050 2.4612 0.728 0.737 0.740 0.675 0.743 19,890,833 0.7225 7.36%
2009-06-29 0 2.310 2.310 2.350 2.300 2.400 1,049,000 2,462,090 2.3471 0.678 0.678 0.690 0.675 0.705 3,573,469 0.6890 -3.35%
2009-06-26 0 2.390 2.400 2.420 2.350 2.480 2,281,247 5,504,253 2.4128 0.702 0.705 0.710 0.690 0.728 7,771,177 0.7083 -2.05%
2009-06-25 0 2.440 2.430 2.440 2.390 2.480 5,110,000 12,503,110 2.4468 0.716 0.713 0.716 0.702 0.728 17,407,460 0.7183 0.83%
2009-06-24 0 2.420 2.420 2.430 2.140 2.420 5,638,000 13,105,200 2.3244 0.710 0.710 0.713 0.628 0.710 19,206,117 0.6823 8.04%
2009-06-23 0 2.240 2.220 2.260 2.200 2.280 891,000 1,998,140 2.2426 0.658 0.652 0.663 0.646 0.669 3,035,234 0.6583 -5.08%
2009-06-22 0 2.360 2.340 2.370 2.200 2.410 5,463,000 12,707,280 2.3261 0.693 0.687 0.696 0.646 0.707 18,609,971 0.6828 3.06%
2009-06-19 0 2.290 2.270 2.290 2.180 2.330 3,549,574 8,027,098 2.2614 0.672 0.666 0.672 0.640 0.684 12,091,794 0.6638 4.09%
2009-06-18 0 2.200 2.190 2.210 2.000 2.210 2,540,000 5,408,710 2.1294 0.646 0.643 0.649 0.587 0.649 8,652,632 0.6251 6.80%
2009-06-17 0 2.060 2.050 2.090 2.020 2.190 5,795,000 12,168,980 2.0999 0.605 0.602 0.614 0.593 0.643 19,740,945 0.6164 -8.04%
2009-06-16 0 2.240 2.240 2.250 2.170 2.280 2,101,000 4,633,070 2.2052 0.658 0.658 0.660 0.637 0.669 7,157,157 0.6473 1.36%
2009-06-15 0 2.210 2.210 2.240 2.200 2.300 1,519,000 3,422,110 2.2529 0.649 0.649 0.658 0.646 0.675 5,174,546 0.6613 -3.49%
2009-06-12 0 2.290 2.270 2.290 2.220 2.420 2,103,000 4,823,110 2.2934 0.672 0.666 0.672 0.652 0.710 7,163,970 0.6732 -1.29%
2009-06-11 0 2.320 2.320 2.330 2.290 2.480 2,292,000 5,387,100 2.3504 0.681 0.681 0.684 0.672 0.728 7,807,808 0.6900 -2.93%
2009-06-10 0 2.390 2.370 2.390 2.300 2.500 6,486,146 15,362,279 2.3685 0.702 0.696 0.702 0.675 0.734 22,095,367 0.6953 -4.40%
2009-06-09 0 2.500 2.500 2.510 2.370 2.650 3,393,000 8,409,880 2.4786 0.734 0.734 0.737 0.696 0.778 11,558,417 0.7276 -3.10%
2009-06-08 0 2.580 2.560 2.570 2.380 2.610 4,723,051 11,911,860 2.5221 0.757 0.751 0.754 0.699 0.766 16,089,300 0.7404 5.31%
2009-06-05 0 2.450 2.430 2.450 2.220 2.450 6,824,000 16,056,790 2.3530 0.719 0.713 0.719 0.652 0.719 23,246,283 0.6907 10.36%
2009-06-04 0 2.220 2.210 2.220 2.160 2.270 7,378,000 16,553,100 2.2436 0.652 0.649 0.652 0.634 0.666 25,133,510 0.6586 0.45%
2009-06-03 0 2.210 2.210 2.220 2.180 2.310 2,145,000 4,781,500 2.2291 0.649 0.649 0.652 0.640 0.678 7,307,045 0.6544 -2.64%
2009-06-02 0 2.270 2.270 2.280 2.250 2.330 1,826,000 4,192,960 2.2963 0.666 0.666 0.669 0.660 0.684 6,220,356 0.6741 0.89%
2009-06-01 0 2.250 2.280 2.290 2.190 2.390 3,808,000 8,751,550 2.2982 0.660 0.669 0.672 0.643 0.702 12,972,134 0.6746 -4.66%
2009-05-29 0 2.360 2.340 2.370 2.310 2.400 4,603,000 10,867,800 2.3610 0.693 0.687 0.696 0.678 0.705 15,680,340 0.6931 3.51%
2009-05-27 0 2.280 2.280 2.300 2.240 2.350 4,284,000 9,794,750 2.2864 0.669 0.669 0.675 0.658 0.690 14,593,651 0.6712 2.24%
2009-05-26 0 2.230 2.220 2.240 2.150 2.310 6,948,000 15,319,270 2.2048 0.655 0.652 0.658 0.631 0.678 23,668,695 0.6472 5.19%
2009-05-25 0 2.120 2.110 2.140 1.990 2.160 3,672,000 7,692,490 2.0949 0.622 0.619 0.628 0.584 0.634 12,508,844 0.6150 6.53%
2009-05-22 0 1.990 1.980 2.000 1.850 2.040 4,919,000 9,478,760 1.9270 0.584 0.581 0.587 0.543 0.599 16,756,809 0.5657 -1.00%
2009-05-21 0 2.010 2.000 2.010 1.830 2.030 4,678,000 9,311,740 1.9905 0.590 0.587 0.590 0.537 0.596 15,935,831 0.5843 6.91%
2009-05-20 0 1.880 1.860 1.880 1.840 1.940 2,569,000 4,850,130 1.8879 0.552 0.546 0.552 0.540 0.569 8,751,422 0.5542 0.00%
2009-05-19 0 1.880 1.880 1.890 1.790 1.930 3,646,000 6,824,790 1.8719 0.552 0.552 0.555 0.525 0.567 12,420,274 0.5495 6.21%
2009-05-18 0 1.770 1.770 1.790 1.700 1.820 1,345,000 2,378,570 1.7685 0.520 0.520 0.525 0.499 0.534 4,581,807 0.5191 1.14%
2009-05-15 0 1.830 1.820 1.830 1.780 1.850 2,799,000 5,095,620 1.8205 0.514 0.511 0.514 0.500 0.519 9,970,810 0.5111 3.98%
2009-05-14 0 1.760 1.740 1.760 1.600 1.770 2,148,000 3,717,240 1.7306 0.494 0.488 0.494 0.449 0.497 7,651,768 0.4858 -1.12%
2009-05-13 0 1.780 1.780 1.790 1.740 1.820 3,834,000 6,765,170 1.7645 0.500 0.500 0.502 0.488 0.511 13,657,765 0.4953 1.14%
2009-05-12 0 1.760 1.740 1.760 1.700 1.770 2,429,000 4,208,730 1.7327 0.494 0.488 0.494 0.477 0.497 8,652,768 0.4864 -0.56%
2009-05-11 0 1.770 1.770 1.780 1.710 1.850 6,514,280 11,583,912 1.7782 0.497 0.497 0.500 0.480 0.519 23,205,662 0.4992 1.14%
2009-05-08 0 1.750 1.750 1.770 1.600 1.790 6,767,000 11,737,600 1.7345 0.491 0.491 0.497 0.449 0.502 24,105,920 0.4869 6.06%
2009-05-07 0 1.650 1.650 1.670 1.580 1.710 5,149,000 8,404,310 1.6322 0.463 0.463 0.469 0.444 0.480 18,342,158 0.4582 0.00%
2009-05-06 0 1.650 1.640 1.650 1.490 1.650 6,579,000 10,402,590 1.5812 0.463 0.460 0.463 0.418 0.463 23,436,213 0.4439 10.74%
2009-05-05 0 1.490 1.480 1.490 1.470 1.540 3,496,000 5,247,390 1.5010 0.418 0.415 0.418 0.413 0.432 12,453,716 0.4214 2.05%
2009-05-04 0 1.460 1.450 1.460 1.390 1.470 3,903,000 5,654,650 1.4488 0.410 0.407 0.410 0.390 0.413 13,903,563 0.4067 5.04%
2009-04-30 0 1.390 1.380 1.400 1.360 1.410 3,614,000 5,032,820 1.3926 0.390 0.387 0.393 0.382 0.396 12,874,065 0.3909 2.21%
2009-04-29 0 1.360 1.360 1.380 1.300 1.380 4,117,000 5,510,790 1.3385 0.382 0.382 0.387 0.365 0.387 14,665,890 0.3758 2.26%
2009-04-28 0 1.330 1.300 1.340 1.280 1.370 6,681,000 8,895,960 1.3315 0.373 0.365 0.376 0.359 0.385 23,799,565 0.3738 -1.48%
2009-04-27 0 1.350 1.340 1.360 1.340 1.450 5,764,000 7,913,030 1.3728 0.379 0.376 0.382 0.376 0.407 20,532,958 0.3854 -7.53%
2009-04-24 0 1.460 1.450 1.460 1.390 1.460 5,003,000 7,206,460 1.4404 0.410 0.407 0.410 0.390 0.410 17,822,066 0.4044 5.04%
2009-04-23 0 1.390 1.390 1.400 1.330 1.440 3,421,000 4,768,330 1.3938 0.390 0.390 0.393 0.373 0.404 12,186,546 0.3913 2.96%
2009-04-22 0 1.350 1.350 1.380 1.330 1.420 4,312,000 5,911,020 1.3708 0.379 0.379 0.387 0.373 0.399 15,360,533 0.3848 -2.88%
2009-04-21 0 1.390 1.390 1.400 1.340 1.400 2,010,000 2,745,560 1.3660 0.390 0.390 0.393 0.376 0.393 7,160,174 0.3834 -0.71%
2009-04-20 0 1.400 1.390 1.400 1.340 1.430 5,502,000 7,697,600 1.3991 0.393 0.390 0.393 0.376 0.401 19,599,642 0.3927 1.45%
2009-04-17 0 1.380 1.360 1.380 1.330 1.490 7,543,000 10,606,330 1.4061 0.387 0.382 0.387 0.373 0.418 26,870,246 0.3947 -3.50%
2009-04-16 0 1.430 1.430 1.440 1.410 1.560 9,389,000 14,017,250 1.4929 0.401 0.401 0.404 0.396 0.438 33,446,208 0.4191 -4.03%
2009-04-15 0 1.490 1.490 1.500 1.400 1.500 10,853,000 15,766,930 1.4528 0.418 0.418 0.421 0.393 0.421 38,661,379 0.4078 3.47%
2009-04-14 0 1.440 1.440 1.450 1.330 1.450 21,237,000 29,637,150 1.3955 0.404 0.404 0.407 0.373 0.407 75,652,051 0.3918 12.50%
2009-04-09 0 1.280 1.280 1.290 1.190 1.290 19,699,000 24,373,780 1.2373 0.359 0.359 0.362 0.334 0.362 70,173,271 0.3473 14.29%
2009-04-08 0 1.120 1.110 1.120 1.080 1.150 5,455,000 6,071,220 1.1130 0.314 0.312 0.314 0.303 0.323 19,432,215 0.3124 -4.27%
2009-04-07 0 1.170 1.160 1.180 1.100 1.190 8,908,000 10,207,040 1.1458 0.328 0.326 0.331 0.309 0.334 31,732,753 0.3217 6.36%
2009-04-06 0 1.100 1.090 1.100 0.990 1.110 15,777,000 16,511,430 1.0466 0.309 0.306 0.309 0.278 0.312 56,202,026 0.2938 10.00%
2009-04-03 0 1.000 0.990 1.000 0.990 1.010 6,234,000 6,238,100 1.0007 0.281 0.278 0.281 0.278 0.284 22,207,227 0.2809 0.00%
2009-04-02 0 1.000 0.990 1.000 0.990 1.010 5,341,000 5,340,060 0.9998 0.281 0.278 0.281 0.278 0.284 19,026,115 0.2807 0.00%
2009-04-01 0 1.000 0.990 1.000 0.970 1.020 2,738,000 2,731,200 0.9975 0.281 0.278 0.281 0.272 0.286 9,753,511 0.2800 1.01%
2009-03-31 0 0.990 0.990 1.000 0.990 1.000 751,000 746,430 0.9939 0.278 0.278 0.281 0.278 0.281 2,675,269 0.2790 -1.98%
2009-03-30 0 1.010 1.000 1.010 0.980 1.050 6,227,000 6,270,000 1.0069 0.284 0.281 0.284 0.275 0.295 22,182,291 0.2827 4.12%
2009-03-27 0 0.970 0.960 0.970 0.940 1.000 3,821,000 3,698,130 0.9678 0.272 0.269 0.272 0.264 0.281 13,611,456 0.2717 -2.02%
2009-03-26 0 0.990 0.990 1.000 0.970 1.000 6,637,000 6,573,170 0.9904 0.278 0.278 0.281 0.272 0.281 23,642,825 0.2780 1.02%
2009-03-25 0 0.980 0.980 0.990 0.970 1.020 12,625,000 12,626,520 1.0001 0.275 0.275 0.278 0.272 0.286 44,973,732 0.2808 -1.01%
2009-03-24 0 0.990 0.970 0.990 0.910 0.990 6,117,000 5,772,520 0.9437 0.278 0.272 0.278 0.255 0.278 21,790,441 0.2649 10.00%
2009-03-23 0 0.900 0.890 0.900 0.860 0.900 311,000 274,160 0.8815 0.253 0.250 0.253 0.241 0.253 1,107,868 0.2475 2.27%
2009-03-20 0 0.880 0.870 0.880 0.860 0.880 240,000 209,210 0.8717 0.247 0.244 0.247 0.241 0.247 854,946 0.2447 0.00%
2009-03-19 0 0.880 0.870 0.880 0.870 0.910 221,000 194,910 0.8819 0.247 0.244 0.247 0.244 0.255 787,263 0.2476 -4.35%
2009-03-18 0 0.920 0.890 0.920 0.890 0.940 418,000 379,920 0.9089 0.258 0.250 0.258 0.250 0.264 1,489,031 0.2551 3.37%
2009-03-17 0 0.890 0.870 0.890 0.850 0.900 295,000 260,140 0.8818 0.250 0.244 0.250 0.239 0.253 1,050,871 0.2475 4.71%
2009-03-16 0 0.850 0.850 0.880 0.840 0.850 508,000 428,800 0.8441 0.239 0.239 0.247 0.236 0.239 1,809,636 0.2370 0.00%
2009-03-13 0 0.850 0.810 0.850 0.810 0.850 419,000 346,870 0.8279 0.239 0.227 0.239 0.227 0.239 1,492,594 0.2324 2.41%
2009-03-12 0 0.830 0.830 0.870 0.820 0.830 66,000 54,560 0.8267 0.233 0.233 0.244 0.230 0.233 235,110 0.2321 1.22%
2009-03-11 0 0.820 0.820 0.840 0.820 0.830 374,000 309,180 0.8267 0.230 0.230 0.236 0.230 0.233 1,332,291 0.2321 -2.38%
2009-03-10 0 0.840 0.820 0.840 0.810 0.840 174,000 141,940 0.8157 0.236 0.230 0.236 0.227 0.236 619,836 0.2290 3.70%
2009-03-09 0 0.810 0.810 0.840 0.800 0.820 1,515,000 1,218,350 0.8042 0.227 0.227 0.236 0.225 0.230 5,396,848 0.2258 -2.41%
2009-03-06 0 0.830 0.830 0.860 0.820 0.860 416,000 346,150 0.8321 0.233 0.233 0.241 0.230 0.241 1,481,907 0.2336 -3.49%
2009-03-05 0 0.860 0.850 0.870 0.850 0.890 216,000 188,140 0.8710 0.241 0.239 0.244 0.239 0.250 769,452 0.2445 -3.37%
2009-03-04 0 0.890 0.860 0.890 0.800 0.890 856,335 731,755 0.8545 0.250 0.241 0.250 0.225 0.250 3,050,501 0.2399 8.54%
2009-03-03 0 0.820 0.820 0.850 0.800 0.830 556,000 454,880 0.8181 0.230 0.230 0.239 0.225 0.233 1,980,625 0.2297 -2.38%
2009-03-02 0 0.840 0.840 0.860 0.830 0.850 1,187,000 998,660 0.8413 0.236 0.236 0.241 0.233 0.239 4,228,421 0.2362 -3.45%
2009-02-27 0 0.870 0.870 0.880 0.860 0.880 886,000 771,420 0.8707 0.244 0.244 0.247 0.241 0.247 3,156,176 0.2444 0.00%
2009-02-26 0 0.870 0.860 0.870 0.860 0.880 922,000 801,800 0.8696 0.244 0.241 0.244 0.241 0.247 3,284,418 0.2441 0.00%
2009-02-25 0 0.870 0.860 0.880 0.860 0.880 640,000 556,300 0.8692 0.244 0.241 0.247 0.241 0.247 2,279,857 0.2440 2.35%
2009-02-24 0 0.850 0.850 0.870 0.850 0.890 2,869,000 2,497,430 0.8705 0.239 0.239 0.244 0.239 0.250 10,220,169 0.2444 -5.56%
2009-02-23 0 0.900 0.900 0.910 0.880 0.900 596,000 527,740 0.8855 0.253 0.253 0.255 0.247 0.253 2,123,116 0.2486 -1.10%
2009-02-20 0 0.910 0.910 0.930 0.900 0.930 1,173,000 1,078,910 0.9198 0.255 0.255 0.261 0.253 0.261 4,178,550 0.2582 -4.21%
2009-02-19 0 0.950 0.940 0.950 0.930 0.960 1,255,000 1,188,850 0.9473 0.267 0.264 0.267 0.261 0.269 4,470,656 0.2659 0.00%
2009-02-18 0 0.950 0.950 0.960 0.930 0.970 2,194,000 2,097,470 0.9560 0.267 0.267 0.269 0.261 0.272 7,815,633 0.2684 -2.06%
2009-02-17 0 0.970 0.970 0.990 0.970 1.030 4,848,000 4,816,680 0.9935 0.272 0.272 0.278 0.272 0.289 17,269,913 0.2789 -2.02%
2009-02-16 0 0.990 0.980 0.990 0.960 0.990 2,672,000 2,606,440 0.9755 0.278 0.275 0.278 0.269 0.278 9,518,401 0.2738 3.13%
2009-02-13 0 0.960 0.960 0.970 0.930 0.970 3,997,000 3,810,080 0.9532 0.269 0.269 0.272 0.261 0.272 14,238,416 0.2676 4.35%
2009-02-12 0 0.920 0.920 0.940 0.880 0.950 6,547,000 5,928,950 0.9056 0.258 0.258 0.264 0.247 0.267 23,322,220 0.2542 2.22%
2009-02-11 0 0.900 0.900 0.910 0.870 0.900 1,146,000 1,013,000 0.8839 0.253 0.253 0.255 0.244 0.253 4,082,368 0.2481 0.00%
2009-02-10 0 0.900 0.890 0.900 0.890 0.920 3,262,000 2,929,020 0.8979 0.253 0.250 0.253 0.250 0.258 11,620,144 0.2521 3.45%
2009-02-09 0 0.870 0.860 0.870 0.850 0.910 5,759,000 5,045,510 0.8761 0.244 0.241 0.244 0.239 0.255 20,515,146 0.2459 3.57%
2009-02-06 0 0.840 0.830 0.840 0.830 0.850 855,000 717,180 0.8388 0.236 0.233 0.236 0.233 0.239 3,045,746 0.2355 0.00%
2009-02-05 0 0.840 0.840 0.850 0.820 0.870 2,436,000 2,067,630 0.8488 0.236 0.236 0.239 0.230 0.244 8,677,704 0.2383 0.00%
2009-02-04 0 0.840 0.830 0.840 0.810 0.840 593,000 490,750 0.8276 0.236 0.233 0.236 0.227 0.236 2,112,430 0.2323 0.00%
2009-02-03 0 0.840 0.800 0.840 0.810 0.850 150,000 123,400 0.8227 0.236 0.225 0.236 0.227 0.239 534,341 0.2309 -1.18%
2009-02-02 0 0.850 0.830 0.850 0.820 0.860 14,000 11,810 0.8436 0.239 0.233 0.239 0.230 0.241 49,872 0.2368 -1.16%
2009-01-30 0 0.860 0.840 0.860 0.790 0.860 644,000 538,300 0.8359 0.241 0.236 0.241 0.222 0.241 2,294,106 0.2346 7.50%
2009-01-29 0 0.800 0.810 0.820 0.800 0.830 922,656 761,904 0.8258 0.225 0.227 0.230 0.225 0.233 3,286,755 0.2318 -1.23%
2009-01-23 0 0.810 0.790 0.810 0.780 0.850 1,842,000 1,490,330 0.8091 0.227 0.222 0.227 0.219 0.239 6,561,712 0.2271 -2.41%
2009-01-22 0 0.830 0.830 0.840 0.830 0.860 1,735,000 1,456,470 0.8395 0.233 0.233 0.236 0.233 0.241 6,180,549 0.2357 -1.19%
2009-01-21 0 0.840 0.820 0.840 0.810 0.860 2,192,000 1,830,620 0.8351 0.236 0.230 0.236 0.227 0.241 7,808,509 0.2344 -3.45%
2009-01-20 0 0.870 0.860 0.870 0.850 0.870 1,490,000 1,278,900 0.8583 0.244 0.241 0.244 0.239 0.244 5,307,791 0.2409 -2.25%
2009-01-19 0 0.890 0.870 0.890 0.850 0.930 8,055,000 7,136,070 0.8859 0.250 0.244 0.250 0.239 0.261 28,694,132 0.2487 -2.20%
2009-01-16 0 0.910 0.910 0.920 0.790 0.930 9,882,000 8,491,690 0.8593 0.255 0.255 0.258 0.222 0.261 35,202,410 0.2412 13.75%
2009-01-15 0 0.800 0.790 0.800 0.770 0.800 2,411,000 1,878,080 0.7790 0.225 0.222 0.225 0.216 0.225 8,588,647 0.2187 -2.44%
2009-01-14 0 0.820 0.820 0.830 0.780 0.850 2,328,000 1,882,220 0.8085 0.230 0.230 0.233 0.219 0.239 8,292,978 0.2270 6.49%
2009-01-13 0 0.770 0.770 0.780 0.760 0.780 1,065,000 822,800 0.7726 0.216 0.216 0.219 0.213 0.219 3,793,824 0.2169 -2.53%
2009-01-12 0 0.790 0.780 0.790 0.780 0.820 5,394,000 4,257,790 0.7894 0.222 0.219 0.222 0.219 0.230 19,214,916 0.2216 -5.95%
2009-01-09 0 0.840 0.820 0.840 0.800 0.850 4,769,000 3,988,180 0.8363 0.236 0.230 0.236 0.225 0.239 16,988,493 0.2348 5.00%
2009-01-08 0 0.800 0.780 0.800 0.780 0.810 2,626,000 2,075,030 0.7902 0.225 0.219 0.225 0.219 0.227 9,354,536 0.2218 -2.44%
2009-01-07 0 0.820 0.810 0.820 0.800 0.870 10,426,000 8,740,980 0.8384 0.230 0.227 0.230 0.225 0.244 37,140,288 0.2354 -2.38%
2009-01-06 0 0.840 0.820 0.840 0.790 0.840 5,231,000 4,259,220 0.8142 0.236 0.230 0.236 0.222 0.236 18,634,265 0.2286 2.44%
2009-01-05 0 0.820 0.790 0.820 0.760 0.830 4,511,000 3,595,600 0.7971 0.230 0.222 0.230 0.213 0.233 16,069,426 0.2238 3.80%
2009-01-02 0 0.790 0.780 0.790 0.740 0.790 1,382,000 1,069,060 0.7736 0.222 0.219 0.222 0.208 0.222 4,923,065 0.2172 6.76%
2008-12-31 0 0.740 0.730 0.740 0.730 0.750 1,033,000 763,190 0.7388 0.208 0.205 0.208 0.205 0.211 3,679,831 0.2074 0.00%
2008-12-30 0 0.740 0.740 0.770 0.740 0.760 2,826,000 2,097,640 0.7423 0.208 0.208 0.216 0.208 0.213 10,066,991 0.2084 -2.63%
2008-12-29 0 0.760 0.750 0.760 0.750 0.770 2,075,000 1,579,180 0.7611 0.213 0.211 0.213 0.211 0.216 7,391,722 0.2136 0.00%
2008-12-24 0 0.760 0.760 0.770 0.730 0.780 625,000 475,010 0.7600 0.213 0.213 0.216 0.205 0.219 2,226,422 0.2134 1.33%
2008-12-23 0 0.750 0.740 0.760 0.740 0.780 1,619,000 1,226,230 0.7574 0.211 0.208 0.213 0.208 0.219 5,767,325 0.2126 -6.25%
2008-12-22 0 0.800 0.800 0.820 0.800 0.870 1,691,000 1,397,190 0.8263 0.225 0.225 0.230 0.225 0.244 6,023,808 0.2319 -5.88%
2008-12-19 0 0.850 0.840 0.850 0.830 0.910 5,953,000 5,202,240 0.8739 0.239 0.236 0.239 0.233 0.255 21,206,228 0.2453 -3.41%
2008-12-18 0 0.880 0.880 0.890 0.770 0.880 2,355,000 1,969,130 0.8361 0.247 0.247 0.250 0.216 0.247 8,389,160 0.2347 8.64%
2008-12-17 0 0.810 0.810 0.820 0.770 0.830 1,519,000 1,233,750 0.8122 0.227 0.227 0.230 0.216 0.233 5,411,097 0.2280 -2.41%
2008-12-16 0 0.830 0.830 0.840 0.810 0.840 1,841,000 1,515,990 0.8235 0.233 0.233 0.236 0.227 0.236 6,558,150 0.2312 -2.35%
2008-12-15 0 0.850 0.840 0.850 0.840 0.930 6,487,000 5,744,510 0.8855 0.239 0.236 0.239 0.236 0.261 23,108,483 0.2486 0.00%
2008-12-12 0 0.850 0.850 0.860 0.800 0.930 13,059,560 11,017,632 0.8436 0.239 0.239 0.241 0.225 0.261 46,521,755 0.2368 7.59%
2008-12-11 0 0.790 0.780 0.790 0.730 0.830 9,434,000 7,493,910 0.7944 0.222 0.219 0.222 0.205 0.233 33,606,510 0.2230 6.76%
2008-12-10 0 0.740 0.740 0.760 0.720 0.760 3,591,000 2,677,100 0.7455 0.208 0.208 0.213 0.202 0.213 12,792,132 0.2093 2.78%
2008-12-09 0 0.720 0.710 0.730 0.710 0.750 7,695,000 5,564,990 0.7232 0.202 0.199 0.205 0.199 0.211 27,411,712 0.2030 1.41%
2008-12-08 0 0.710 0.710 0.720 0.690 0.740 2,653,200 1,883,970 0.7101 0.199 0.199 0.202 0.194 0.208 9,451,430 0.1993 -1.39%
2008-12-05 0 0.720 0.710 0.720 0.690 0.760 2,460,000 1,761,100 0.7159 0.202 0.199 0.202 0.194 0.213 8,763,199 0.2010 -1.37%
2008-12-04 0 0.730 0.720 0.730 0.720 0.770 2,011,000 1,485,860 0.7389 0.205 0.202 0.205 0.202 0.216 7,163,737 0.2074 -5.19%
2008-12-03 0 0.770 0.760 0.770 0.760 0.780 1,099,200 848,620 0.7720 0.216 0.213 0.216 0.213 0.219 3,915,654 0.2167 2.67%
2008-12-02 0 0.750 0.750 0.790 0.750 0.830 1,381,000 1,075,590 0.7788 0.211 0.211 0.222 0.211 0.233 4,919,503 0.2186 -9.64%
2008-12-01 0 0.830 0.810 0.830 0.780 0.850 2,612,000 2,103,630 0.8054 0.233 0.227 0.233 0.219 0.239 9,304,664 0.2261 6.41%
2008-11-28 0 0.780 0.780 0.790 0.750 0.780 1,477,000 1,138,990 0.7712 0.219 0.219 0.222 0.211 0.219 5,261,481 0.2165 5.41%
2008-11-27 0 0.740 0.730 0.750 0.740 0.770 817,000 611,650 0.7487 0.208 0.205 0.211 0.208 0.216 2,910,379 0.2102 -3.90%
2008-11-26 0 0.770 0.730 0.770 0.720 0.780 467,000 351,630 0.7530 0.216 0.205 0.216 0.202 0.219 1,663,583 0.2114 4.05%
2008-11-25 0 0.740 0.730 0.740 0.730 0.770 506,000 377,980 0.7470 0.208 0.205 0.208 0.205 0.216 1,802,512 0.2097 -1.33%
2008-11-24 0 0.750 0.730 0.750 0.700 0.750 241,000 180,620 0.7495 0.211 0.205 0.211 0.197 0.211 858,508 0.2104 0.00%
2008-11-21 0 0.750 0.730 0.750 0.730 0.750 594,000 439,910 0.7406 0.211 0.205 0.211 0.205 0.211 2,115,992 0.2079 -1.32%
2008-11-20 0 0.760 0.760 0.770 0.700 0.800 420,000 316,180 0.7528 0.213 0.213 0.216 0.197 0.225 1,496,156 0.2113 -3.80%
2008-11-19 0 0.790 0.770 0.800 0.790 0.830 645,000 518,400 0.8037 0.222 0.216 0.225 0.222 0.233 2,297,668 0.2256 0.00%
2008-11-18 0 0.790 0.770 0.790 0.770 0.830 360,000 284,500 0.7903 0.222 0.216 0.222 0.216 0.233 1,282,419 0.2218 -4.82%
2008-11-17 0 0.830 0.810 0.840 0.810 0.840 708,000 580,840 0.8204 0.233 0.227 0.236 0.227 0.236 2,522,091 0.2303 2.47%
2008-11-14 0 0.810 0.790 0.810 0.790 0.820 1,091,000 879,800 0.8064 0.227 0.222 0.227 0.222 0.230 3,886,443 0.2264 3.85%
2008-11-13 0 0.780 0.760 0.800 0.780 0.810 1,340,000 1,088,150 0.8121 0.219 0.213 0.225 0.219 0.227 4,773,450 0.2280 -6.02%
2008-11-12 0 0.830 0.830 0.840 0.780 0.850 370,000 302,220 0.8168 0.233 0.233 0.236 0.219 0.239 1,318,042 0.2293 1.22%
2008-11-11 0 0.820 0.800 0.830 0.800 0.820 1,060,000 857,140 0.8086 0.230 0.225 0.233 0.225 0.230 3,776,012 0.2270 -1.20%
2008-11-10 0 0.830 0.810 0.830 0.700 0.840 1,156,000 936,960 0.8105 0.233 0.227 0.233 0.197 0.236 4,117,991 0.2275 3.75%
2008-11-07 0 0.800 0.800 0.840 0.790 0.830 1,169,267 949,537 0.8121 0.225 0.225 0.236 0.222 0.233 4,165,252 0.2280 -2.44%
2008-11-06 0 0.820 0.800 0.820 0.750 0.850 1,821,000 1,450,510 0.7965 0.230 0.225 0.230 0.211 0.239 6,486,904 0.2236 -2.38%
2008-11-05 0 0.840 0.830 0.840 0.800 0.890 1,989,000 1,679,720 0.8445 0.236 0.233 0.236 0.225 0.250 7,085,367 0.2371 7.69%
2008-11-04 0 0.780 0.740 0.780 0.730 0.780 404,000 303,880 0.7522 0.219 0.208 0.219 0.205 0.219 1,439,159 0.2112 0.00%
2008-11-03 0 0.780 0.770 0.810 0.770 0.830 1,755,000 1,391,450 0.7928 0.219 0.216 0.227 0.216 0.233 6,251,794 0.2226 0.00%
2008-10-31 0 0.780 0.750 0.780 0.660 0.830 2,395,000 1,822,220 0.7608 0.219 0.211 0.219 0.185 0.233 8,531,651 0.2136 13.04%
2008-10-30 0 0.690 0.670 0.700 0.650 0.700 1,633,000 1,111,600 0.6807 0.194 0.188 0.197 0.182 0.197 5,817,196 0.1911 7.81%
2008-10-29 0 0.640 0.620 0.640 0.600 0.690 2,518,000 1,629,790 0.6473 0.180 0.174 0.180 0.168 0.194 8,969,811 0.1817 1.59%
2008-10-28 0 0.630 0.600 0.630 0.600 0.660 3,527,000 2,225,440 0.6310 0.177 0.168 0.177 0.168 0.185 12,564,147 0.1771 0.00%
2008-10-27 0 0.630 0.620 0.630 0.580 0.670 1,487,000 927,100 0.6235 0.177 0.174 0.177 0.163 0.188 5,297,104 0.1750 -3.08%
2008-10-24 0 0.650 0.650 0.670 0.640 0.710 2,162,000 1,427,130 0.6601 0.182 0.182 0.188 0.180 0.199 7,701,640 0.1853 -2.99%
2008-10-23 0 0.670 0.670 0.680 0.650 0.720 1,794,000 1,204,860 0.6716 0.188 0.188 0.191 0.182 0.202 6,390,723 0.1885 0.00%
2008-10-22 0 0.670 0.650 0.680 0.650 0.700 685,000 463,150 0.6761 0.188 0.182 0.191 0.182 0.197 2,440,159 0.1898 -2.90%
2008-10-21 0 0.690 0.680 0.690 0.680 0.700 3,107,000 2,142,320 0.6895 0.194 0.191 0.194 0.191 0.197 11,067,991 0.1936 0.00%
2008-10-20 0 0.690 0.690 0.700 0.690 0.820 2,018,000 1,444,080 0.7156 0.194 0.194 0.197 0.194 0.230 7,188,673 0.2009 -12.66%
2008-10-17 0 0.790 0.790 0.800 0.780 0.870 5,580,000 4,439,170 0.7956 0.222 0.222 0.225 0.219 0.244 19,877,499 0.2233 -3.66%
2008-10-16 0 0.820 0.810 0.820 0.780 0.830 1,828,000 1,473,050 0.8058 0.230 0.227 0.230 0.219 0.233 6,511,840 0.2262 -3.53%
2008-10-15 0 0.850 0.850 0.890 0.850 0.950 1,646,000 1,484,620 0.9020 0.239 0.239 0.250 0.239 0.267 5,863,506 0.2532 -11.46%
2008-10-14 0 0.960 0.960 0.980 0.910 1.000 4,455,000 4,273,740 0.9593 0.269 0.269 0.275 0.255 0.281 15,869,939 0.2693 9.09%
2008-10-13 0 0.880 0.870 0.880 0.860 0.950 1,580,000 1,409,900 0.8923 0.247 0.244 0.247 0.241 0.267 5,628,396 0.2505 -8.33%
2008-10-10 0 0.960 0.950 0.960 0.810 1.000 4,102,000 4,065,820 0.9912 0.269 0.267 0.269 0.227 0.281 14,612,455 0.2782 -11.11%
2008-10-09 0 1.080 1.080 1.100 1.080 1.150 719,000 794,490 1.1050 0.303 0.303 0.309 0.303 0.323 2,561,276 0.3102 -1.82%
2008-10-08 0 1.100 1.080 1.090 1.040 1.140 1,087,000 1,197,170 1.1014 0.309 0.303 0.306 0.292 0.320 3,872,194 0.3092 -1.79%
2008-10-06 0 1.120 1.120 1.130 1.080 1.150 636,000 709,980 1.1163 0.314 0.314 0.317 0.303 0.323 2,265,607 0.3134 -4.27%
2008-10-03 0 1.170 1.160 1.180 1.140 1.190 395,000 458,420 1.1606 0.328 0.326 0.331 0.320 0.334 1,407,099 0.3258 -0.85%
2008-10-02 0 1.180 1.180 1.190 1.160 1.230 1,214,000 1,444,682 1.1900 0.331 0.331 0.334 0.326 0.345 4,324,603 0.3341 -2.48%
2008-09-30 0 1.210 1.210 1.220 1.150 1.280 3,934,000 4,729,720 1.2023 0.340 0.340 0.342 0.323 0.359 14,013,993 0.3375 -3.20%
2008-09-29 0 1.250 1.250 1.280 1.250 1.340 1,314,000 1,673,920 1.2739 0.351 0.351 0.359 0.351 0.376 4,680,830 0.3576 -2.34%
2008-09-26 0 1.280 1.280 1.290 1.260 1.360 620,000 801,160 1.2922 0.359 0.359 0.362 0.354 0.382 2,208,611 0.3627 0.00%
2008-09-25 0 1.280 1.300 1.310 1.210 1.310 1,621,000 2,041,870 1.2596 0.359 0.365 0.368 0.340 0.368 5,774,449 0.3536 -3.03%
2008-09-24 0 1.320 1.300 1.320 1.250 1.360 1,810,000 2,356,680 1.3020 0.371 0.365 0.371 0.351 0.382 6,447,719 0.3655 0.00%
2008-09-23 0 1.320 1.300 1.350 1.310 1.360 485,000 644,450 1.3288 0.371 0.365 0.379 0.368 0.382 1,727,704 0.3730 -3.65%
2008-09-22 0 1.370 1.360 1.370 1.340 1.450 1,465,000 1,995,520 1.3621 0.385 0.382 0.385 0.376 0.407 5,218,734 0.3824 -2.84%
2008-09-19 0 1.410 1.390 1.410 1.320 1.500 4,228,000 6,016,100 1.4229 0.396 0.390 0.396 0.371 0.421 15,061,302 0.3994 0.71%
2008-09-18 0 1.400 1.320 1.380 1.180 1.400 1,976,000 2,457,180 1.2435 0.393 0.371 0.387 0.331 0.393 7,039,057 0.3491 7.69%
2008-09-17 0 1.300 1.320 1.330 1.280 1.380 1,136,250 1,487,765 1.3094 0.365 0.371 0.373 0.359 0.387 4,047,636 0.3676 -4.41%
2008-09-16 0 1.360 1.360 1.380 1.360 1.430 636,000 874,620 1.3752 0.382 0.382 0.387 0.382 0.401 2,265,607 0.3860 -7.48%
2008-09-12 0 1.470 1.430 1.490 1.460 1.510 291,000 432,480 1.4862 0.413 0.401 0.418 0.410 0.424 1,036,622 0.4172 0.00%
2008-09-11 0 1.470 1.470 1.480 1.380 1.550 1,386,000 2,026,920 1.4624 0.413 0.413 0.415 0.387 0.435 4,937,314 0.4105 -4.55%
2008-09-10 0 1.540 1.540 1.550 1.480 1.570 667,000 1,018,280 1.5267 0.432 0.432 0.435 0.415 0.441 2,376,038 0.4286 -3.75%
2008-09-09 0 1.600 1.570 1.600 1.510 1.640 2,255,000 3,583,800 1.5893 0.449 0.441 0.449 0.424 0.460 8,032,932 0.4461 4.58%
2008-09-08 0 1.530 1.530 1.580 1.520 1.740 779,000 1,242,630 1.5952 0.430 0.430 0.444 0.427 0.488 2,775,013 0.4478 -3.77%
2008-09-05 0 1.590 1.580 1.600 1.500 1.650 1,479,000 2,340,150 1.5823 0.446 0.444 0.449 0.421 0.463 5,268,606 0.4442 -2.45%
2008-09-04 0 1.630 1.600 1.630 1.520 1.630 2,291,000 3,588,490 1.5663 0.458 0.449 0.458 0.427 0.458 8,161,174 0.4397 8.67%
2008-09-03 0 1.500 1.470 1.500 1.470 1.540 1,429,000 2,128,090 1.4892 0.421 0.413 0.421 0.413 0.432 5,090,492 0.4181 3.45%
2008-09-02 0 1.450 1.430 1.450 1.400 1.450 623,000 892,140 1.4320 0.407 0.401 0.407 0.393 0.407 2,219,298 0.4020 3.57%
2008-09-01 0 1.400 1.400 1.450 1.370 1.480 708,440 1,013,671 1.4308 0.393 0.393 0.407 0.385 0.415 2,523,659 0.4017 -2.78%
2008-08-29 0 1.440 1.420 1.440 1.420 1.440 775,000 1,109,930 1.4322 0.404 0.399 0.404 0.399 0.404 2,760,764 0.4020 2.86%
2008-08-28 0 1.400 1.370 1.400 1.390 1.420 404,000 562,990 1.3935 0.393 0.385 0.393 0.390 0.399 1,439,159 0.3912 2.94%
2008-08-27 0 1.360 1.350 1.400 1.350 1.390 355,000 485,690 1.3681 0.382 0.379 0.393 0.379 0.390 1,264,608 0.3841 -1.45%
2008-08-26 0 1.380 1.350 1.380 1.350 1.380 68,000 91,830 1.3504 0.387 0.379 0.387 0.379 0.387 242,235 0.3791 -1.43%
2008-08-25 0 1.400 1.350 1.400 1.350 1.400 337,000 459,730 1.3642 0.393 0.379 0.393 0.379 0.393 1,200,487 0.3830 1.45%
2008-08-21 0 1.380 1.340 1.390 1.330 1.440 2,047,000 2,819,340 1.3773 0.387 0.376 0.390 0.373 0.404 7,291,979 0.3866 -1.43%
2008-08-20 0 1.400 1.400 1.420 1.380 1.470 704,000 986,670 1.4015 0.393 0.393 0.399 0.387 0.413 2,507,842 0.3934 1.45%
2008-08-19 0 1.380 1.380 1.400 1.380 1.460 1,563,000 2,221,900 1.4216 0.387 0.387 0.393 0.387 0.410 5,567,837 0.3991 -4.83%
2008-08-18 0 1.450 1.450 1.480 1.400 1.530 656,000 968,510 1.4764 0.407 0.407 0.415 0.393 0.430 2,336,853 0.4145 0.00%
2008-08-15 0 1.450 1.450 1.460 1.390 1.490 1,368,000 1,970,295 1.4403 0.407 0.407 0.410 0.390 0.418 4,873,193 0.4043 0.69%
2008-08-14 0 1.440 1.400 1.440 1.290 1.450 2,229,000 3,065,480 1.3753 0.404 0.393 0.404 0.362 0.407 7,940,313 0.3861 7.46%
2008-08-13 0 1.340 1.330 1.340 1.330 1.390 1,100,000 1,488,510 1.3532 0.376 0.373 0.376 0.373 0.390 3,918,503 0.3799 -1.47%
2008-08-12 0 1.360 1.350 1.380 1.360 1.410 452,000 623,700 1.3799 0.382 0.379 0.387 0.382 0.396 1,610,149 0.3874 -1.45%
2008-08-11 0 1.380 1.350 1.380 1.310 1.460 2,437,000 3,322,270 1.3633 0.387 0.379 0.387 0.368 0.410 8,681,266 0.3827 0.00%
2008-08-08 0 1.380 1.360 1.390 1.360 1.460 1,667,000 2,338,770 1.4030 0.387 0.382 0.390 0.382 0.410 5,938,314 0.3938 0.73%
2008-08-07 0 1.370 1.360 1.390 1.280 1.400 3,471,000 4,670,440 1.3456 0.385 0.382 0.390 0.359 0.393 12,364,659 0.3777 0.74%
2008-08-05 0 1.360 1.350 1.370 1.310 1.440 922,000 1,259,140 1.3657 0.382 0.379 0.385 0.368 0.404 3,284,418 0.3834 0.00%
2008-08-04 0 1.360 1.350 1.360 1.340 1.380 937,000 1,268,320 1.3536 0.382 0.379 0.382 0.376 0.387 3,337,852 0.3800 -0.73%
2008-08-01 0 1.370 1.360 1.390 1.340 1.400 1,713,000 2,337,320 1.3645 0.385 0.382 0.390 0.376 0.393 6,102,178 0.3830 1.48%
2008-07-31 0 1.350 1.350 1.360 1.300 1.360 1,454,000 1,940,330 1.3345 0.379 0.379 0.382 0.365 0.382 5,179,549 0.3746 2.27%
2008-07-30 0 1.320 1.300 1.320 1.260 1.400 1,729,000 2,275,560 1.3161 0.371 0.365 0.371 0.354 0.393 6,159,175 0.3695 1.54%
2008-07-29 0 1.300 1.300 1.370 1.250 1.350 1,231,000 1,589,260 1.2910 0.365 0.365 0.385 0.351 0.379 4,385,162 0.3624 -1.52%
2008-07-28 0 1.320 1.300 1.320 1.300 1.370 945,000 1,258,230 1.3315 0.371 0.365 0.371 0.365 0.385 3,366,351 0.3738 -0.75%
2008-07-25 0 1.330 1.300 1.330 1.270 1.350 1,721,000 2,254,960 1.3103 0.373 0.365 0.373 0.357 0.379 6,130,677 0.3678 -2.21%
2008-07-24 0 1.360 1.360 1.370 1.320 1.370 1,771,000 2,386,480 1.3475 0.382 0.382 0.385 0.371 0.385 6,308,790 0.3783 1.49%
2008-07-23 0 1.340 1.330 1.350 1.280 1.350 1,074,000 1,415,590 1.3181 0.376 0.373 0.379 0.359 0.379 3,825,884 0.3700 4.69%
2008-07-22 0 1.280 1.250 1.290 1.260 1.280 443,000 562,740 1.2703 0.359 0.351 0.362 0.354 0.359 1,578,088 0.3566 2.40%
2008-07-21 0 1.250 1.250 1.280 1.220 1.320 1,243,000 1,556,780 1.2524 0.351 0.351 0.359 0.342 0.371 4,427,909 0.3516 0.00%
2008-07-18 0 1.250 1.260 1.310 1.230 1.290 403,000 500,980 1.2431 0.351 0.354 0.368 0.345 0.362 1,435,597 0.3490 -3.10%
2008-07-17 0 1.290 1.270 1.290 1.260 1.360 1,858,000 2,428,420 1.3070 0.362 0.357 0.362 0.354 0.382 6,618,708 0.3669 2.38%
2008-07-16 0 1.260 1.260 1.280 1.250 1.340 1,350,000 1,728,290 1.2802 0.354 0.354 0.359 0.351 0.376 4,809,072 0.3594 -1.56%
2008-07-15 0 1.280 1.270 1.280 1.250 1.300 3,130,000 3,984,430 1.2730 0.359 0.357 0.359 0.351 0.365 11,149,923 0.3574 -1.54%
2008-07-14 0 1.300 1.280 1.290 1.230 1.330 2,148,000 2,781,820 1.2951 0.365 0.359 0.362 0.345 0.373 7,651,768 0.3636 4.00%
2008-07-11 0 1.250 1.230 1.250 1.210 1.280 513,000 638,920 1.2455 0.351 0.345 0.351 0.340 0.359 1,827,447 0.3496 1.63%
2008-07-10 0 1.230 1.250 1.290 1.230 1.310 2,776,000 3,494,620 1.2589 0.345 0.351 0.362 0.345 0.368 9,888,878 0.3534 1.65%
2008-07-09 0 1.210 1.200 1.280 1.140 1.320 1,780,000 2,235,770 1.2561 0.340 0.337 0.359 0.320 0.371 6,340,851 0.3526 -5.47%
2008-07-08 0 1.280 1.220 1.290 1.100 1.320 766,000 961,750 1.2555 0.359 0.342 0.362 0.309 0.371 2,728,703 0.3525 -0.78%
2008-07-07 0 1.290 1.290 1.350 1.280 1.370 270,000 350,270 1.2973 0.362 0.362 0.379 0.359 0.385 961,814 0.3642 -0.77%
2008-07-04 0 1.300 1.290 1.300 1.300 1.370 364,000 477,860 1.3128 0.365 0.362 0.365 0.365 0.385 1,296,668 0.3685 -6.47%
2008-07-03 0 1.390 1.350 1.390 1.320 1.480 1,320,000 1,863,410 1.4117 0.390 0.379 0.390 0.371 0.415 4,702,204 0.3963 -0.71%
2008-07-02 0 1.400 1.360 1.400 1.380 1.490 1,175,000 1,661,340 1.4139 0.393 0.382 0.393 0.387 0.418 4,185,674 0.3969 0.00%
2008-06-30 0 1.400 1.380 1.400 1.390 1.420 889,000 1,244,720 1.4001 0.393 0.387 0.393 0.390 0.399 3,166,863 0.3930 -0.71%
2008-06-27 0 1.410 1.400 1.450 1.330 1.470 920,000 1,323,620 1.4387 0.396 0.393 0.407 0.373 0.413 3,277,294 0.4039 -0.70%
2008-06-26 0 1.420 1.420 1.450 1.410 1.530 705,000 1,018,460 1.4446 0.399 0.399 0.407 0.396 0.430 2,511,404 0.4055 -4.70%
2008-06-25 0 1.490 1.430 1.490 1.400 1.500 257,200 382,610 1.4876 0.418 0.401 0.418 0.393 0.421 916,217 0.4176 0.00%
2008-06-24 0 1.490 1.450 1.490 1.360 1.540 658,000 977,420 1.4854 0.418 0.407 0.418 0.382 0.432 2,343,977 0.4170 0.00%
2008-06-23 0 1.490 1.460 1.500 1.400 1.490 129,000 188,740 1.4631 0.418 0.410 0.421 0.393 0.418 459,534 0.4107 -0.67%
2008-06-20 0 1.500 1.490 1.530 1.500 1.540 155,000 235,920 1.5221 0.421 0.418 0.430 0.421 0.432 552,153 0.4273 -2.60%
2008-06-19 0 1.540 1.520 1.540 1.500 1.550 807,000 1,231,949 1.5266 0.432 0.427 0.432 0.421 0.435 2,874,757 0.4285 1.32%
2008-06-18 0 1.520 1.520 1.550 1.500 1.570 462,000 703,710 1.5232 0.427 0.427 0.435 0.421 0.441 1,645,771 0.4276 -0.65%
2008-06-17 0 1.530 1.520 1.540 1.520 1.600 355,000 545,520 1.5367 0.430 0.427 0.432 0.427 0.449 1,264,608 0.4314 -0.65%
2008-06-16 0 1.540 1.540 1.580 1.530 1.620 491,000 782,610 1.5939 0.432 0.432 0.444 0.430 0.455 1,749,077 0.4474 -3.75%
2008-06-13 0 1.600 1.600 1.630 1.600 1.650 937,000 1,537,585 1.6410 0.449 0.449 0.458 0.449 0.463 3,337,852 0.4607 -3.03%
2008-06-12 0 1.650 1.640 1.650 1.640 1.790 496,000 819,550 1.6523 0.463 0.460 0.463 0.460 0.502 1,766,889 0.4638 -4.62%
2008-06-11 0 1.730 1.720 1.740 1.720 1.780 184,000 321,040 1.7448 0.486 0.483 0.488 0.483 0.500 655,459 0.4898 -1.14%
2008-06-10 0 1.750 1.760 1.770 1.670 1.760 831,000 1,442,130 1.7354 0.491 0.494 0.497 0.469 0.494 2,960,251 0.4872 -3.31%
2008-06-06 0 1.810 1.800 1.810 1.800 1.820 760,000 1,371,050 1.8040 0.508 0.505 0.508 0.505 0.511 2,707,330 0.5064 -0.55%
2008-06-05 0 1.820 1.820 1.830 1.810 1.850 485,000 883,390 1.8214 0.511 0.511 0.514 0.508 0.519 1,727,704 0.5113 -0.55%
2008-06-04 0 1.830 1.800 1.830 1.790 1.880 1,662,000 3,032,230 1.8244 0.514 0.505 0.514 0.502 0.528 5,920,502 0.5122 2.23%
2008-06-03 0 1.790 1.790 1.800 1.760 1.800 533,000 951,210 1.7846 0.502 0.502 0.505 0.494 0.505 1,898,693 0.5010 -1.10%
2008-06-02 0 1.810 1.800 1.820 1.800 1.850 513,000 930,910 1.8146 0.508 0.505 0.511 0.505 0.519 1,827,447 0.5094 -0.55%
2008-05-30 0 1.820 1.800 1.810 1.730 1.840 720,000 1,294,530 1.7980 0.511 0.505 0.508 0.486 0.517 2,564,839 0.5047 7.69%
2008-05-29 0 1.690 1.690 1.710 1.660 1.710 823,000 1,383,730 1.6813 0.474 0.474 0.480 0.466 0.480 2,931,753 0.4720 1.81%
2008-05-28 0 1.660 1.650 1.660 1.640 1.660 231,000 381,500 1.6515 0.466 0.463 0.466 0.460 0.466 822,886 0.4636 2.47%
2008-05-27 0 1.620 1.620 1.640 1.620 1.620 102,000 165,240 1.6200 0.455 0.455 0.460 0.455 0.455 363,352 0.4548 -1.22%
2008-05-26 0 1.640 1.620 1.640 1.610 1.660 403,000 657,780 1.6322 0.460 0.455 0.460 0.452 0.466 1,435,597 0.4582 -2.96%
2008-05-23 0 1.690 1.690 1.700 1.650 1.780 393,000 678,880 1.7274 0.474 0.474 0.477 0.463 0.500 1,399,974 0.4849 -5.06%
2008-05-22 0 1.780 1.770 1.780 1.730 1.830 869,000 1,548,490 1.7819 0.500 0.497 0.500 0.486 0.514 3,095,618 0.5002 -0.56%
2008-05-21 0 1.850 1.850 1.860 1.800 1.870 878,000 1,605,300 1.8284 0.502 0.502 0.505 0.489 0.508 3,232,517 0.4966 2.78%
2008-05-20 0 1.800 1.790 1.800 1.780 1.820 687,000 1,236,820 1.8003 0.489 0.486 0.489 0.483 0.494 2,529,315 0.4890 -2.70%
2008-05-19 0 1.850 1.840 1.860 1.810 1.850 707,000 1,295,090 1.8318 0.502 0.500 0.505 0.492 0.502 2,602,949 0.4975 0.00%
2008-05-16 0 1.850 1.850 1.860 1.820 1.870 2,143,000 3,965,740 1.8506 0.502 0.502 0.505 0.494 0.508 7,889,844 0.5026 1.65%
2008-05-15 0 1.820 1.790 1.830 1.750 1.820 543,000 966,260 1.7795 0.494 0.486 0.497 0.475 0.494 1,999,153 0.4833 4.00%
2008-05-14 0 1.750 1.740 1.750 1.740 1.800 103,000 182,620 1.7730 0.475 0.473 0.475 0.473 0.489 379,213 0.4816 -0.57%
2008-05-13 0 1.760 1.750 1.760 1.710 1.760 154,000 268,890 1.7460 0.478 0.475 0.478 0.464 0.478 566,979 0.4743 1.15%
2008-05-09 0 1.740 1.730 1.740 1.730 1.780 372,000 649,680 1.7465 0.473 0.470 0.473 0.470 0.483 1,369,586 0.4744 -1.14%
2008-05-08 0 1.760 1.750 1.760 1.700 1.780 626,000 1,097,370 1.7530 0.478 0.475 0.478 0.462 0.483 2,304,733 0.4761 0.57%
2008-05-07 0 1.750 1.750 1.760 1.720 1.890 2,004,000 3,619,000 1.8059 0.475 0.475 0.478 0.467 0.513 7,378,090 0.4905 -6.91%
2008-05-06 0 1.880 1.870 1.880 1.800 1.930 1,143,000 2,137,080 1.8697 0.511 0.508 0.511 0.489 0.524 4,208,162 0.5078 -0.53%
2008-05-05 0 1.890 1.870 1.890 1.780 1.900 4,312,000 8,042,630 1.8652 0.513 0.508 0.513 0.483 0.516 15,875,412 0.5066 8.00%
2008-05-02 0 1.750 1.730 1.750 1.700 1.770 1,914,000 3,355,830 1.7533 0.475 0.470 0.475 0.462 0.481 7,046,739 0.4762 2.94%
2008-04-30 0 1.700 1.700 1.710 1.610 1.710 1,109,000 1,867,090 1.6836 0.462 0.462 0.464 0.437 0.464 4,082,985 0.4573 3.03%
2008-04-29 0 1.650 1.630 1.670 1.570 1.670 2,001,000 3,262,580 1.6305 0.448 0.443 0.454 0.426 0.454 7,367,045 0.4429 5.77%
2008-04-28 0 1.560 1.560 1.590 1.520 1.600 491,000 762,820 1.5536 0.424 0.424 0.432 0.413 0.435 1,807,706 0.4220 -1.27%
2008-04-25 0 1.580 1.570 1.590 1.530 1.620 789,000 1,242,900 1.5753 0.429 0.426 0.432 0.416 0.440 2,904,847 0.4279 -2.47%
2008-04-24 0 1.620 1.620 1.630 1.600 1.700 1,501,000 2,477,540 1.6506 0.440 0.440 0.443 0.435 0.462 5,526,204 0.4483 -1.22%
2008-04-23 0 1.640 1.640 1.660 1.480 1.660 3,632,000 5,759,890 1.5859 0.445 0.445 0.451 0.402 0.451 13,371,868 0.4307 9.33%
2008-04-22 0 1.500 1.470 1.500 1.400 1.500 1,329,000 1,935,560 1.4564 0.407 0.399 0.407 0.380 0.407 4,892,955 0.3956 7.14%
2008-04-21 0 1.400 1.390 1.400 1.390 1.450 1,195,000 1,684,140 1.4093 0.380 0.378 0.380 0.378 0.394 4,399,610 0.3828 0.00%
2008-04-18 0 1.400 1.390 1.410 1.380 1.440 4,450,000 6,178,933 1.3885 0.380 0.378 0.383 0.375 0.391 16,383,484 0.3771 -1.41%
2008-04-17 0 1.420 1.400 1.420 1.380 1.450 510,000 719,380 1.4105 0.386 0.380 0.386 0.375 0.394 1,877,658 0.3831 1.43%
2008-04-16 0 1.400 1.380 1.400 1.350 1.440 1,310,000 1,807,810 1.3800 0.380 0.375 0.380 0.367 0.391 4,823,003 0.3748 0.00%
2008-04-15 0 1.400 1.370 1.450 1.350 1.460 925,000 1,286,060 1.3903 0.380 0.372 0.394 0.367 0.397 3,405,556 0.3776 -0.71%
2008-04-14 0 1.410 1.410 1.420 1.400 1.450 1,176,000 1,673,630 1.4232 0.383 0.383 0.386 0.380 0.394 4,329,658 0.3866 -4.73%
2008-04-11 0 1.480 1.480 1.490 1.460 1.600 5,988,000 9,078,882 1.5162 0.402 0.402 0.405 0.397 0.435 22,045,910 0.4118 -1.33%
2008-04-10 0 1.500 1.500 1.510 1.500 1.600 1,673,000 2,562,740 1.5318 0.407 0.407 0.410 0.407 0.435 6,159,453 0.4161 -6.83%
2008-04-09 0 1.610 1.610 1.620 1.420 1.610 4,615,000 7,044,300 1.5264 0.437 0.437 0.440 0.386 0.437 16,990,961 0.4146 13.38%
2008-04-08 0 1.420 1.410 1.420 1.370 1.440 1,192,000 1,677,590 1.4074 0.386 0.383 0.386 0.372 0.391 4,388,565 0.3823 -1.39%
2008-04-07 0 1.440 1.430 1.440 1.220 1.460 3,054,000 4,184,680 1.3702 0.391 0.388 0.391 0.331 0.397 11,243,856 0.3722 18.03%
2008-04-03 0 1.220 1.220 1.250 1.200 1.260 2,339,000 2,880,040 1.2313 0.331 0.331 0.340 0.326 0.342 8,611,454 0.3344 2.52%
2008-04-02 0 1.190 1.190 1.200 1.190 1.290 2,831,000 3,443,990 1.2165 0.323 0.323 0.326 0.323 0.350 10,422,841 0.3304 -0.83%
2008-04-01 0 1.200 1.200 1.230 1.180 1.220 618,000 742,910 1.2021 0.326 0.326 0.334 0.321 0.331 2,275,279 0.3265 0.00%
2008-03-31 0 1.200 1.190 1.230 1.200 1.230 908,000 1,096,830 1.2080 0.326 0.323 0.334 0.326 0.334 3,342,967 0.3281 -4.76%
2008-03-28 0 1.260 1.260 1.270 1.230 1.260 267,000 335,080 1.2550 0.342 0.342 0.345 0.334 0.342 983,009 0.3409 0.00%
2008-03-27 0 1.260 1.250 1.270 1.200 1.280 536,000 671,960 1.2537 0.342 0.340 0.345 0.326 0.348 1,973,381 0.3405 -1.56%
2008-03-26 0 1.280 1.250 1.290 1.200 1.340 1,397,000 1,772,810 1.2690 0.348 0.340 0.350 0.326 0.364 5,143,309 0.3447 3.23%
2008-03-25 0 1.240 1.230 1.240 1.160 1.270 401,000 487,360 1.2154 0.337 0.334 0.337 0.315 0.345 1,476,354 0.3301 1.64%
2008-03-20 0 1.220 1.210 1.220 1.110 1.220 579,000 674,050 1.1642 0.331 0.329 0.331 0.301 0.331 2,131,694 0.3162 7.02%
2008-03-19 0 1.140 1.130 1.150 1.090 1.250 1,218,000 1,415,930 1.1625 0.310 0.307 0.312 0.296 0.340 4,484,288 0.3158 0.00%
2008-03-18 0 1.140 1.140 1.150 1.050 1.160 1,936,000 2,138,160 1.1044 0.310 0.310 0.312 0.285 0.315 7,127,736 0.3000 -5.00%
2008-03-17 0 1.200 1.140 1.200 1.100 1.250 2,183,000 2,577,660 1.1808 0.326 0.310 0.326 0.299 0.340 8,037,111 0.3207 -4.76%
2008-03-14 0 1.260 1.260 1.300 1.260 1.420 1,259,000 1,652,200 1.3123 0.342 0.342 0.353 0.342 0.386 4,635,237 0.3564 -5.97%
2008-03-13 0 1.340 1.320 1.340 1.310 1.400 2,227,000 2,991,470 1.3433 0.364 0.359 0.364 0.356 0.380 8,199,105 0.3649 -4.96%
2008-03-12 0 1.410 1.410 1.430 1.400 1.470 916,000 1,308,390 1.4284 0.383 0.383 0.388 0.380 0.399 3,372,420 0.3880 -1.40%
2008-03-11 0 1.430 1.430 1.450 1.400 1.480 1,008,000 1,442,220 1.4308 0.388 0.388 0.394 0.380 0.402 3,711,135 0.3886 -3.38%
2008-03-10 0 1.480 1.460 1.480 1.460 1.510 3,023,000 4,523,200 1.4963 0.402 0.397 0.402 0.397 0.410 11,129,724 0.4064 -4.52%
2008-03-07 0 1.550 1.550 1.560 1.510 1.560 1,269,000 1,967,050 1.5501 0.421 0.421 0.424 0.410 0.424 4,672,054 0.4210 -1.90%
2008-03-06 0 1.580 1.560 1.580 1.560 1.590 702,000 1,102,770 1.5709 0.429 0.424 0.429 0.424 0.432 2,584,541 0.4267 1.94%
2008-03-05 0 1.550 1.550 1.580 1.510 1.590 1,408,000 2,198,790 1.5616 0.421 0.421 0.429 0.410 0.432 5,183,808 0.4242 0.00%
2008-03-04 0 1.550 1.550 1.560 1.550 1.640 2,381,000 3,782,200 1.5885 0.421 0.421 0.424 0.421 0.445 8,766,084 0.4315 -6.06%
2008-03-03 0 1.650 1.640 1.650 1.650 1.660 208,000 344,630 1.6569 0.448 0.445 0.448 0.448 0.451 765,790 0.4500 -0.60%
2008-02-29 0 1.660 1.660 1.670 1.610 1.670 437,000 713,980 1.6338 0.451 0.451 0.454 0.437 0.454 1,608,895 0.4438 0.61%
2008-02-28 0 1.650 1.650 1.660 1.640 1.680 1,034,000 1,716,680 1.6602 0.448 0.448 0.451 0.445 0.456 3,806,859 0.4509 -1.79%
2008-02-27 0 1.680 1.670 1.680 1.650 1.700 1,210,267 2,025,661 1.6737 0.456 0.454 0.456 0.448 0.462 4,455,818 0.4546 0.00%
2008-02-26 0 1.680 1.680 1.690 1.650 1.700 742,000 1,244,690 1.6775 0.456 0.456 0.459 0.448 0.462 2,731,808 0.4556 0.00%
2008-02-25 0 1.680 1.670 1.680 1.670 1.720 616,000 1,039,960 1.6882 0.456 0.454 0.456 0.454 0.467 2,267,916 0.4586 -4.00%
2008-02-22 0 1.750 1.740 1.750 1.700 1.760 903,000 1,562,210 1.7300 0.475 0.473 0.475 0.462 0.478 3,324,559 0.4699 0.57%
2008-02-21 0 1.740 1.730 1.740 1.730 1.780 696,000 1,226,400 1.7621 0.473 0.470 0.473 0.470 0.483 2,562,450 0.4786 -1.69%
2008-02-20 0 1.770 1.770 1.780 1.740 1.800 1,319,000 2,326,080 1.7635 0.481 0.481 0.483 0.473 0.489 4,856,138 0.4790 2.91%
2008-02-19 0 1.720 1.720 1.730 1.720 1.750 251,000 434,540 1.7312 0.467 0.467 0.470 0.467 0.475 924,102 0.4702 1.18%
2008-02-18 0 1.700 1.700 1.720 1.690 1.740 2,424,000 4,084,400 1.6850 0.462 0.462 0.467 0.459 0.473 8,924,396 0.4577 1.19%
2008-02-15 0 1.680 1.670 1.680 1.600 1.690 2,492,000 4,132,290 1.6582 0.456 0.454 0.456 0.435 0.459 9,174,751 0.4504 0.00%
2008-02-14 0 1.680 1.680 1.700 1.640 1.700 2,949,000 4,944,300 1.6766 0.456 0.456 0.462 0.445 0.462 10,857,279 0.4554 1.20%
2008-02-13 0 1.660 1.660 1.670 1.660 1.700 521,000 872,610 1.6749 0.451 0.451 0.454 0.451 0.462 1,918,156 0.4549 0.00%
2008-02-12 0 1.660 1.660 1.700 1.660 1.700 77,000 128,520 1.6691 0.451 0.451 0.462 0.451 0.462 283,489 0.4534 0.00%
2008-02-11 0 1.660 1.660 1.670 1.580 1.700 678,000 1,126,180 1.6610 0.451 0.451 0.454 0.429 0.462 2,496,180 0.4512 -5.68%
2008-02-06 0 1.760 1.670 1.760 1.640 1.790 1,143,000 1,909,540 1.6706 0.478 0.454 0.478 0.445 0.486 4,208,162 0.4538 3.53%
2008-02-05 0 1.700 1.700 1.750 1.650 1.740 1,338,000 2,262,020 1.6906 0.462 0.462 0.475 0.448 0.473 4,926,090 0.4592 -1.16%
2008-02-04 0 1.720 1.750 1.760 1.700 1.780 1,270,000 2,214,480 1.7437 0.467 0.475 0.478 0.462 0.483 4,675,736 0.4736 -1.71%
2008-02-01 0 1.750 1.760 1.770 1.700 1.800 478,000 835,350 1.7476 0.475 0.478 0.481 0.462 0.489 1,759,844 0.4747 -2.78%
2008-01-31 0 1.800 1.800 1.810 1.700 1.880 971,000 1,728,070 1.7797 0.489 0.489 0.492 0.462 0.511 3,574,913 0.4834 0.00%
2008-01-30 0 1.800 1.800 1.810 1.710 1.880 4,256,000 7,650,010 1.7975 0.489 0.489 0.492 0.464 0.511 15,669,237 0.4882 8.43%
2008-01-29 0 1.660 1.660 1.680 1.600 1.690 1,162,000 1,930,010 1.6609 0.451 0.451 0.456 0.435 0.459 4,278,114 0.4511 1.84%
2008-01-28 0 1.630 1.630 1.650 1.590 1.630 801,000 1,289,830 1.6103 0.443 0.443 0.448 0.432 0.443 2,949,027 0.4374 -1.21%
2008-01-25 0 1.650 1.640 1.650 1.640 1.680 5,159,000 8,517,020 1.6509 0.448 0.445 0.448 0.445 0.456 18,993,796 0.4484 1.85%
2008-01-24 0 1.620 1.620 1.680 1.620 1.810 1,542,000 2,616,260 1.6967 0.440 0.440 0.456 0.440 0.492 5,677,153 0.4608 -6.36%
2008-01-23 0 1.730 1.730 1.740 1.720 1.780 2,025,000 3,531,440 1.7439 0.470 0.470 0.473 0.467 0.483 7,455,405 0.4737 2.98%
2008-01-22 0 1.680 1.620 1.680 1.600 1.880 1,589,000 2,705,660 1.7027 0.456 0.440 0.456 0.435 0.511 5,850,192 0.4625 -12.04%
2008-01-21 0 1.910 1.900 1.910 1.880 1.950 744,000 1,419,200 1.9075 0.519 0.516 0.519 0.511 0.530 2,739,171 0.5181 -2.05%
2008-01-18 0 1.950 1.930 1.950 1.880 1.950 470,000 893,820 1.9017 0.530 0.524 0.530 0.511 0.530 1,730,390 0.5165 1.56%
2008-01-17 0 1.920 1.920 1.960 1.850 1.960 1,120,000 2,147,200 1.9171 0.522 0.522 0.532 0.502 0.532 4,123,484 0.5207 -0.52%
2008-01-16 0 1.930 1.930 1.950 1.900 1.950 1,930,000 3,698,280 1.9162 0.524 0.524 0.530 0.516 0.530 7,105,646 0.5205 -5.39%
2008-01-15 0 2.040 2.040 2.050 2.000 2.200 1,219,000 2,508,160 2.0576 0.554 0.554 0.557 0.543 0.598 4,487,970 0.5589 -5.99%
2008-01-14 0 2.170 2.170 2.180 2.160 2.300 1,371,000 3,022,800 2.2048 0.589 0.589 0.592 0.587 0.625 5,047,586 0.5989 -7.66%
2008-01-11 0 2.350 2.350 2.360 2.300 2.400 3,770,250 8,817,460 2.3387 0.638 0.638 0.641 0.625 0.652 13,880,860 0.6352 -1.67%
2008-01-10 0 2.390 2.340 2.400 2.280 2.400 2,494,000 5,884,340 2.3594 0.649 0.636 0.652 0.619 0.652 9,182,114 0.6408 0.84%
2008-01-09 0 2.370 2.370 2.380 2.180 2.420 6,351,000 14,772,700 2.3260 0.644 0.644 0.646 0.592 0.657 23,382,361 0.6318 7.73%
2008-01-08 0 2.200 2.170 2.200 2.080 2.230 2,151,000 4,692,340 2.1815 0.598 0.589 0.598 0.565 0.606 7,919,297 0.5925 3.29%
2008-01-07 0 2.130 2.130 2.140 2.010 2.130 1,649,000 3,428,840 2.0793 0.579 0.579 0.581 0.546 0.579 6,071,093 0.5648 -0.93%
2008-01-04 0 2.150 2.150 2.190 1.940 2.200 3,121,000 6,596,480 2.1136 0.584 0.584 0.595 0.527 0.598 11,490,529 0.5741 8.59%
2008-01-03 0 1.980 1.990 2.000 1.910 2.020 953,000 1,891,300 1.9846 0.538 0.541 0.543 0.519 0.549 3,508,643 0.5390 0.00%
2008-01-02 0 1.980 1.970 1.980 1.920 1.980 488,000 956,140 1.9593 0.538 0.535 0.538 0.522 0.538 1,796,661 0.5322 3.66%
2007-12-31 0 1.910 1.910 1.950 1.830 1.960 302,000 574,860 1.9035 0.519 0.519 0.530 0.497 0.532 1,111,868 0.5170 -2.55%
2007-12-28 0 1.960 1.950 1.970 1.900 1.960 412,000 793,870 1.9269 0.532 0.530 0.535 0.516 0.532 1,516,853 0.5234 0.51%
2007-12-27 0 1.950 1.950 1.960 1.860 1.960 975,000 1,892,150 1.9407 0.530 0.530 0.532 0.505 0.532 3,589,640 0.5271 3.17%
2007-12-24 0 1.890 1.890 1.900 1.880 1.930 579,000 1,100,170 1.9001 0.513 0.513 0.516 0.511 0.524 2,131,694 0.5161 -2.07%
2007-12-21 0 1.930 1.920 1.930 1.850 1.930 639,000 1,216,690 1.9041 0.524 0.522 0.524 0.502 0.524 2,352,595 0.5172 2.12%
2007-12-20 0 1.890 1.890 1.900 1.860 1.920 372,000 703,560 1.8913 0.513 0.513 0.516 0.505 0.522 1,369,586 0.5137 1.61%
2007-12-19 0 1.860 1.850 1.860 1.850 1.970 846,000 1,599,430 1.8906 0.505 0.502 0.505 0.502 0.535 3,114,703 0.5135 -0.53%
2007-12-18 0 1.870 1.860 1.880 1.830 1.900 1,314,000 2,469,480 1.8794 0.508 0.505 0.511 0.497 0.516 4,837,730 0.5105 -2.60%
2007-12-17 0 1.920 1.920 1.950 1.890 2.000 828,000 1,609,150 1.9434 0.522 0.522 0.530 0.513 0.543 3,048,432 0.5279 -4.48%
2007-12-14 0 2.010 2.000 2.020 1.970 2.110 2,134,000 4,364,060 2.0450 0.546 0.543 0.549 0.535 0.573 7,856,709 0.5555 -4.74%
2007-12-13 0 2.110 2.100 2.110 2.060 2.190 4,511,000 9,561,180 2.1195 0.573 0.570 0.573 0.560 0.595 16,608,066 0.5757 2.93%
2007-12-12 0 2.050 2.050 2.070 1.960 2.120 3,060,000 6,296,660 2.0577 0.557 0.557 0.562 0.532 0.576 11,265,946 0.5589 2.50%
2007-12-11 0 2.000 1.990 2.000 1.930 2.020 1,365,000 2,707,670 1.9836 0.543 0.541 0.543 0.524 0.549 5,025,496 0.5388 -0.50%
2007-12-10 0 2.010 2.000 2.020 1.900 2.020 3,801,000 7,488,470 1.9701 0.546 0.543 0.549 0.516 0.549 13,994,072 0.5351 3.08%
2007-12-07 0 1.950 1.940 1.950 1.920 1.970 5,700,000 11,042,828 1.9373 0.530 0.527 0.530 0.522 0.535 20,985,586 0.5262 2.09%
2007-12-06 0 1.910 1.900 1.910 1.900 1.970 3,399,000 6,611,740 1.9452 0.519 0.516 0.519 0.516 0.535 12,514,036 0.5283 -3.54%
2007-12-05 0 1.980 1.960 1.980 1.900 2.020 2,592,000 5,064,140 1.9538 0.538 0.532 0.538 0.516 0.549 9,542,919 0.5307 -1.00%
2007-12-04 0 2.000 2.000 2.010 1.870 2.050 8,804,000 17,469,120 1.9842 0.543 0.543 0.546 0.508 0.557 32,413,526 0.5389 7.53%
2007-12-03 0 1.860 1.910 1.920 1.710 1.900 3,094,000 5,601,000 1.8103 0.505 0.519 0.522 0.464 0.516 11,391,123 0.4917 8.14%
2007-11-30 0 1.720 1.720 1.730 1.700 1.780 733,000 1,266,760 1.7282 0.467 0.467 0.470 0.462 0.483 2,698,673 0.4694 -0.58%
2007-11-29 0 1.730 1.720 1.730 1.690 1.780 1,164,000 2,020,650 1.7360 0.470 0.467 0.470 0.459 0.483 4,285,478 0.4715 0.00%
2007-11-28 0 1.730 1.710 1.730 1.610 1.730 1,227,000 2,058,790 1.6779 0.470 0.464 0.470 0.437 0.470 4,517,423 0.4557 5.49%
2007-11-27 0 1.640 1.640 1.660 1.610 1.690 2,047,000 3,371,010 1.6468 0.445 0.445 0.451 0.437 0.459 7,536,402 0.4473 -2.96%
2007-11-26 0 1.690 1.680 1.700 1.660 1.750 2,026,000 3,410,770 1.6835 0.459 0.456 0.462 0.451 0.475 7,459,087 0.4573 -0.59%
2007-11-23 0 1.700 1.690 1.700 1.670 1.760 3,330,000 5,665,420 1.7013 0.462 0.459 0.462 0.454 0.478 12,260,000 0.4621 -3.41%
2007-11-22 0 1.760 1.760 1.770 1.750 1.860 2,510,000 4,483,720 1.7863 0.478 0.478 0.481 0.475 0.505 9,241,021 0.4852 -8.33%
2007-11-21 0 1.920 1.910 1.930 1.920 2.020 2,162,000 4,248,520 1.9651 0.522 0.519 0.524 0.522 0.549 7,959,796 0.5337 -1.54%
2007-11-20 0 1.950 1.950 1.990 1.930 2.000 1,730,000 3,378,910 1.9531 0.530 0.530 0.541 0.524 0.543 6,369,309 0.5305 -3.47%
2007-11-19 0 2.020 2.010 2.020 2.010 2.020 1,343,000 2,705,960 2.0149 0.549 0.546 0.549 0.546 0.549 4,944,499 0.5473 -1.94%
2007-11-16 0 2.060 2.040 2.060 2.000 2.100 1,777,000 3,609,110 2.0310 0.560 0.554 0.560 0.543 0.570 6,542,348 0.5517 -0.96%
2007-11-15 0 2.080 2.080 2.100 2.050 2.150 894,000 1,859,260 2.0797 0.565 0.565 0.570 0.557 0.584 3,291,423 0.5649 -0.95%
2007-11-14 0 2.100 2.090 2.110 2.080 2.120 3,689,000 7,727,366 2.0947 0.570 0.568 0.573 0.565 0.576 13,581,724 0.5690 0.48%
2007-11-13 0 2.090 2.090 2.100 2.030 2.200 2,290,000 4,768,590 2.0824 0.568 0.568 0.570 0.551 0.598 8,431,051 0.5656 -1.42%
2007-11-12 0 2.120 2.120 2.150 2.050 2.190 3,173,000 6,738,300 2.1236 0.576 0.576 0.584 0.557 0.595 11,681,976 0.5768 -6.61%
2007-11-09 0 2.270 2.270 2.280 2.260 2.430 1,842,000 4,268,840 2.3175 0.617 0.617 0.619 0.614 0.660 6,781,658 0.6295 -6.20%
2007-11-08 0 2.420 2.400 2.420 2.110 2.430 6,621,000 15,413,950 2.3280 0.657 0.652 0.657 0.573 0.660 24,376,415 0.6323 8.04%
2007-11-07 0 2.240 2.220 2.240 2.100 2.290 3,567,000 7,937,080 2.2251 0.608 0.603 0.608 0.570 0.622 13,132,559 0.6044 5.66%
2007-11-06 0 2.120 2.110 2.120 2.050 2.120 1,711,000 3,571,240 2.0872 0.576 0.573 0.576 0.557 0.576 6,299,357 0.5669 0.95%
2007-11-05 0 2.100 2.090 2.100 2.100 2.150 1,987,000 4,216,850 2.1222 0.570 0.568 0.570 0.570 0.584 7,315,502 0.5764 -2.33%
2007-11-02 0 2.150 2.150 2.170 2.150 2.220 1,143,000 2,486,050 2.1750 0.584 0.584 0.589 0.584 0.603 4,208,162 0.5908 -4.44%
2007-11-01 0 2.250 2.250 2.260 2.250 2.320 2,334,000 5,312,780 2.2763 0.611 0.611 0.614 0.611 0.630 8,593,045 0.6183 -0.44%
2007-10-31 0 2.260 2.190 2.260 2.100 2.290 3,252,000 7,052,620 2.1687 0.614 0.595 0.614 0.570 0.622 11,972,829 0.5891 5.12%
2007-10-30 0 2.150 2.140 2.150 2.140 2.180 1,775,000 3,819,060 2.1516 0.584 0.581 0.584 0.581 0.592 6,534,985 0.5844 -1.38%
2007-10-29 0 2.180 2.180 2.190 2.130 2.250 2,739,000 5,978,070 2.1826 0.592 0.592 0.595 0.579 0.611 10,084,126 0.5928 -0.91%
2007-10-26 0 2.200 2.200 2.220 2.180 2.300 5,443,000 12,020,160 2.2084 0.598 0.598 0.603 0.592 0.625 20,039,394 0.5998 -2.65%
2007-10-25 0 2.260 2.260 2.270 2.260 2.300 1,556,000 3,545,060 2.2783 0.614 0.614 0.617 0.614 0.625 5,728,697 0.6188 -0.44%
2007-10-24 0 2.270 2.270 2.280 2.270 2.310 1,433,000 3,266,510 2.2795 0.617 0.617 0.619 0.617 0.627 5,275,850 0.6191 -1.73%
2007-10-23 0 2.310 2.300 2.310 2.250 2.310 1,212,000 2,781,510 2.2950 0.627 0.625 0.627 0.611 0.627 4,462,198 0.6233 0.87%
2007-10-22 0 2.290 2.290 2.300 2.150 2.300 1,283,000 2,875,280 2.2411 0.622 0.622 0.625 0.584 0.625 4,723,598 0.6087 -2.14%
2007-10-18 0 2.340 2.340 2.350 2.300 2.400 3,328,000 7,771,870 2.3353 0.636 0.636 0.638 0.625 0.652 12,252,637 0.6343 -2.50%
2007-10-17 0 2.400 2.390 2.400 2.370 2.410 1,522,000 3,654,030 2.4008 0.652 0.649 0.652 0.644 0.655 5,603,520 0.6521 -1.23%
2007-10-16 0 2.430 2.440 2.450 2.370 2.530 5,731,000 13,780,600 2.4046 0.660 0.663 0.665 0.644 0.687 21,099,718 0.6531 -3.19%
2007-10-15 0 2.510 2.500 2.510 2.500 2.570 2,383,000 6,002,970 2.5191 0.682 0.679 0.682 0.679 0.698 8,773,448 0.6842 -2.33%
2007-10-12 0 2.570 2.570 2.580 2.510 2.580 2,674,000 6,826,870 2.5531 0.698 0.698 0.701 0.682 0.701 9,844,817 0.6934 -0.77%
2007-10-11 0 2.590 2.590 2.600 2.510 2.620 4,304,000 11,076,670 2.5736 0.703 0.703 0.706 0.682 0.712 15,845,958 0.6990 2.78%
2007-10-10 0 2.520 2.520 2.550 2.500 2.580 2,224,000 5,652,300 2.5415 0.684 0.684 0.693 0.679 0.701 8,188,060 0.6903 -1.18%
2007-10-09 0 2.550 2.530 2.540 2.450 2.550 6,531,000 16,388,750 2.5094 0.693 0.687 0.690 0.665 0.693 24,045,063 0.6816 2.00%
2007-10-08 0 2.500 2.500 2.520 2.450 2.620 4,519,000 11,396,350 2.5219 0.679 0.679 0.684 0.665 0.712 16,637,520 0.6850 -2.34%
2007-10-05 0 2.560 2.560 2.570 2.520 2.640 3,998,000 10,316,190 2.5803 0.695 0.695 0.698 0.684 0.717 14,719,363 0.7009 -0.39%
2007-10-04 0 2.570 2.560 2.570 2.550 2.700 2,878,000 7,438,470 2.5846 0.698 0.695 0.698 0.693 0.733 10,595,880 0.7020 -3.38%
2007-10-03 0 2.660 2.650 2.670 2.580 2.750 6,828,000 18,119,680 2.6537 0.722 0.720 0.725 0.701 0.747 25,138,523 0.7208 -3.97%
2007-10-02 0 2.770 2.750 2.770 2.650 2.820 7,660,689 21,145,713 2.7603 0.752 0.747 0.752 0.720 0.766 28,204,219 0.7497 4.92%
2007-09-28 0 2.640 2.640 2.650 2.600 2.670 3,027,000 8,007,400 2.6453 0.717 0.717 0.720 0.706 0.725 11,144,451 0.7185 0.38%
2007-09-27 0 2.630 2.620 2.630 2.560 2.640 6,618,000 17,238,610 2.6048 0.714 0.712 0.714 0.695 0.717 24,365,370 0.7075 3.95%
2007-09-25 0 2.530 2.530 2.560 2.520 2.610 5,250,000 13,449,520 2.5618 0.687 0.687 0.695 0.684 0.709 19,328,829 0.6958 -0.78%
2007-09-24 0 2.550 2.540 2.550 2.510 2.590 8,691,000 22,171,450 2.5511 0.693 0.690 0.693 0.682 0.703 31,997,496 0.6929 3.24%
2007-09-21 0 2.470 2.470 2.480 2.370 2.500 4,322,000 10,608,790 2.4546 0.671 0.671 0.674 0.644 0.679 15,912,228 0.6667 1.65%
2007-09-20 0 2.430 2.420 2.430 2.360 2.450 2,827,000 6,845,570 2.4215 0.660 0.657 0.660 0.641 0.665 10,408,114 0.6577 -0.82%
2007-09-19 0 2.450 2.400 2.420 2.360 2.500 4,701,000 11,342,730 2.4128 0.665 0.652 0.657 0.641 0.679 17,307,586 0.6554 1.24%
2007-09-18 0 2.420 2.400 2.420 2.360 2.450 2,589,000 6,222,880 2.4036 0.657 0.652 0.657 0.641 0.665 9,531,874 0.6528 1.26%
2007-09-17 0 2.390 2.390 2.400 2.390 2.460 2,298,000 5,553,640 2.4167 0.649 0.649 0.652 0.649 0.668 8,460,505 0.6564 -1.65%
2007-09-14 0 2.430 2.430 2.440 2.430 2.480 2,584,000 6,354,810 2.4593 0.660 0.660 0.663 0.660 0.674 9,513,466 0.6680 -0.41%
2007-09-13 0 2.440 2.440 2.450 2.390 2.460 1,863,000 4,526,630 2.4298 0.663 0.663 0.665 0.649 0.668 6,858,973 0.6600 2.09%
2007-09-12 0 2.390 2.390 2.400 2.380 2.500 2,478,000 6,030,310 2.4335 0.649 0.649 0.652 0.646 0.679 9,123,207 0.6610 -2.45%
2007-09-11 0 2.450 2.450 2.470 2.440 2.570 3,480,000 8,626,250 2.4788 0.665 0.665 0.671 0.663 0.698 12,812,252 0.6733 -3.16%
2007-09-10 0 2.530 2.510 2.520 2.400 2.550 4,548,000 11,363,530 2.4986 0.687 0.682 0.684 0.652 0.693 16,744,288 0.6787 2.02%
2007-09-07 0 2.480 2.480 2.500 2.480 2.560 5,894,000 14,790,360 2.5094 0.674 0.674 0.679 0.674 0.695 21,699,832 0.6816 -3.12%
2007-09-06 0 2.560 2.550 2.560 2.450 2.600 10,919,000 27,388,950 2.5084 0.695 0.693 0.695 0.665 0.706 40,200,283 0.6813 -9.86%
2007-09-05 0 2.840 2.830 2.840 2.790 2.900 1,987,000 5,651,890 2.8444 0.771 0.769 0.771 0.758 0.788 7,315,502 0.7726 -1.73%
2007-09-04 0 2.890 2.880 2.900 2.820 2.910 2,592,000 7,488,720 2.8892 0.785 0.782 0.788 0.766 0.790 9,542,919 0.7847 0.35%
2007-09-03 0 2.880 2.880 2.900 2.770 2.910 3,892,689 11,215,696 2.8812 0.782 0.782 0.788 0.752 0.790 14,331,642 0.7826 2.49%
2007-08-31 0 2.810 2.800 2.810 2.770 2.830 3,740,000 10,464,080 2.7979 0.763 0.761 0.763 0.752 0.769 13,769,490 0.7599 -0.35%
2007-08-30 0 2.820 2.820 2.830 2.790 2.900 3,495,000 9,863,070 2.8221 0.766 0.766 0.769 0.758 0.788 12,867,478 0.7665 1.81%
2007-08-29 0 2.770 2.770 2.790 2.600 2.780 3,583,000 9,591,370 2.6769 0.752 0.752 0.758 0.706 0.755 13,191,466 0.7271 -2.12%
2007-08-28 0 2.830 2.840 2.850 2.800 2.990 6,400,000 18,475,700 2.8868 0.769 0.771 0.774 0.761 0.812 23,562,763 0.7841 -3.08%
2007-08-27 0 2.920 2.920 2.940 2.800 3.040 13,758,000 40,392,200 2.9359 0.793 0.793 0.799 0.761 0.826 50,652,577 0.7974 7.75%
2007-08-24 0 2.710 2.720 2.730 2.450 2.730 13,861,000 35,877,190 2.5884 0.736 0.739 0.742 0.665 0.742 51,031,790 0.7030 8.84%
2007-08-23 0 2.490 2.480 2.490 2.440 2.530 9,948,000 24,716,720 2.4846 0.676 0.674 0.676 0.663 0.687 36,625,370 0.6749 2.89%
2007-08-22 0 2.420 2.400 2.420 2.350 2.460 5,856,000 13,973,670 2.3862 0.657 0.652 0.657 0.638 0.668 21,559,928 0.6481 -1.22%
2007-08-21 0 2.450 2.450 2.460 2.410 2.620 3,275,000 8,438,730 2.5767 0.665 0.665 0.668 0.655 0.712 12,057,508 0.6999 -3.92%
2007-08-20 0 2.550 2.540 2.550 2.480 2.600 2,338,000 5,912,260 2.5288 0.693 0.690 0.693 0.674 0.706 8,607,772 0.6869 4.94%
2007-08-17 0 2.430 2.420 2.440 2.130 2.500 6,716,000 15,239,750 2.2692 0.660 0.657 0.663 0.579 0.679 24,726,174 0.6163 -2.80%
2007-08-16 0 2.500 2.510 2.530 2.470 2.600 4,326,000 10,888,040 2.5169 0.679 0.682 0.687 0.671 0.706 15,926,955 0.6836 -7.41%
2007-08-15 0 2.700 2.690 2.700 2.620 2.800 16,250,000 43,069,240 2.6504 0.733 0.731 0.733 0.712 0.761 59,827,328 0.7199 -3.57%
2007-08-14 0 2.800 2.800 2.820 2.780 2.840 8,109,000 22,826,660 2.8150 0.761 0.761 0.766 0.755 0.771 29,854,757 0.7646 -1.06%
2007-08-13 0 2.830 2.820 2.830 2.810 2.890 3,409,000 9,640,490 2.8280 0.769 0.766 0.769 0.763 0.785 12,550,853 0.7681 -0.70%
2007-08-10 0 2.850 2.830 2.850 2.770 2.880 3,658,000 10,295,210 2.8144 0.774 0.769 0.774 0.752 0.782 13,467,592 0.7644 -2.73%
2007-08-09 0 2.930 2.940 2.960 2.930 3.070 12,138,000 36,714,920 3.0248 0.796 0.799 0.804 0.796 0.834 44,688,253 0.8216 0.00%
2007-08-08 0 2.930 2.930 2.940 2.880 2.970 4,671,000 13,698,630 2.9327 0.796 0.796 0.799 0.782 0.807 17,197,135 0.7966 1.74%
2007-08-07 0 2.880 2.880 2.890 2.800 3.160 8,960,000 26,679,410 2.9776 0.782 0.782 0.785 0.761 0.858 32,987,868 0.8088 -6.19%
2007-08-06 0 3.070 3.050 3.080 3.040 3.120 6,986,500 21,549,710 3.0845 0.834 0.828 0.837 0.826 0.847 25,722,069 0.8378 -2.54%
2007-08-03 0 3.150 3.140 3.150 3.110 3.330 13,881,000 43,955,020 3.1666 0.856 0.853 0.856 0.845 0.904 51,105,424 0.8601 -2.48%
2007-08-02 0 3.230 3.210 3.230 3.200 3.470 11,209,000 37,148,650 3.3142 0.877 0.872 0.877 0.869 0.943 41,267,970 0.9002 -4.44%
2007-08-01 0 3.380 3.370 3.380 3.150 3.670 11,761,000 40,296,060 3.4262 0.918 0.915 0.918 0.856 0.997 43,300,259 0.9306 -8.15%
2007-07-31 0 3.680 3.670 3.680 3.560 3.730 7,817,000 28,572,530 3.6552 1.000 0.997 1.000 0.967 1.013 28,779,706 0.9928 3.66%
2007-07-30 0 3.550 3.540 3.550 3.510 3.680 7,020,000 24,969,040 3.5568 0.964 0.962 0.964 0.953 1.000 25,845,406 0.9661 -3.53%
2007-07-27 0 3.680 3.660 3.670 3.560 3.790 6,368,000 23,489,950 3.6887 1.000 0.994 0.997 0.967 1.029 23,444,949 1.0019 -2.65%
2007-07-26 0 3.780 3.760 3.770 3.750 4.010 10,153,000 38,948,660 3.8362 1.027 1.021 1.024 1.019 1.089 37,380,114 1.0420 -3.32%
2007-07-25 0 3.910 3.910 3.940 3.800 4.060 8,364,000 32,931,160 3.9373 1.062 1.062 1.070 1.032 1.103 30,793,586 1.0694 -1.76%
2007-07-24 0 3.980 3.970 3.980 3.930 4.250 17,041,000 69,113,980 4.0557 1.081 1.078 1.081 1.067 1.154 62,739,538 1.1016 -4.78%
2007-07-23 0 4.180 4.160 4.170 3.660 4.240 46,384,500 183,291,750 3.9516 1.135 1.130 1.133 0.994 1.152 170,772,965 1.0733 19.77%
2007-07-20 0 3.490 3.490 3.500 3.350 3.530 6,784,000 23,173,610 3.4159 0.948 0.948 0.951 0.910 0.959 24,976,529 0.9278 4.18%
2007-07-19 0 3.350 3.330 3.350 3.300 3.430 4,985,000 16,786,880 3.3675 0.910 0.904 0.910 0.896 0.932 18,353,183 0.9147 0.00%
2007-07-18 0 3.350 3.340 3.350 3.240 3.400 4,622,000 15,386,930 3.3291 0.910 0.907 0.910 0.880 0.923 17,016,733 0.9042 -2.62%
2007-07-17 0 3.440 3.410 3.440 3.330 3.520 5,777,000 19,720,230 3.4136 0.934 0.926 0.934 0.904 0.956 21,269,075 0.9272 -1.99%
2007-07-16 0 3.510 3.520 3.530 3.500 3.670 8,966,000 31,948,200 3.5633 0.953 0.956 0.959 0.951 0.997 33,009,958 0.9678 -1.13%
2007-07-13 0 3.550 3.510 3.550 3.450 3.700 5,142,000 18,140,800 3.5280 0.964 0.953 0.964 0.937 1.005 18,931,207 0.9582 -1.39%
2007-07-12 0 3.600 3.600 3.610 3.530 3.670 13,748,000 49,498,190 3.6004 0.978 0.978 0.981 0.959 0.997 50,615,760 0.9779 1.98%
2007-07-11 0 3.530 3.520 3.530 3.200 3.530 14,998,000 50,896,430 3.3935 0.959 0.956 0.959 0.869 0.959 55,217,862 0.9217 9.63%
2007-07-10 0 3.220 3.210 3.220 3.170 3.290 12,038,000 38,819,010 3.2247 0.875 0.872 0.875 0.861 0.894 44,320,084 0.8759 0.94%
2007-07-09 0 3.190 3.190 3.210 3.170 3.230 3,457,000 11,015,160 3.1863 0.866 0.866 0.872 0.861 0.877 12,727,574 0.8655 -0.31%
2007-07-06 0 3.200 3.200 3.210 3.130 3.230 4,552,000 14,436,790 3.1715 0.869 0.869 0.872 0.850 0.877 16,759,015 0.8614 -0.62%
2007-07-05 0 3.220 3.220 3.230 3.190 3.290 10,680,000 34,508,710 3.2312 0.875 0.875 0.877 0.866 0.894 39,320,361 0.8776 0.31%
2007-07-04 0 3.210 3.200 3.220 3.190 3.360 7,614,000 24,626,200 3.2343 0.872 0.869 0.875 0.866 0.913 28,032,325 0.8785 -3.89%
2007-07-03 0 3.340 3.330 3.340 3.320 3.420 5,725,000 19,116,750 3.3392 0.907 0.904 0.907 0.902 0.929 21,077,628 0.9070 -2.34%
2007-06-29 0 3.420 3.400 3.410 3.380 3.500 4,018,000 13,708,090 3.4117 0.929 0.923 0.926 0.918 0.951 14,792,997 0.9267 -2.29%
2007-06-28 0 3.500 3.490 3.500 3.400 3.540 4,371,000 15,297,340 3.4997 0.951 0.948 0.951 0.923 0.962 16,092,631 0.9506 -1.13%
2007-06-27 0 3.540 3.530 3.550 3.510 3.600 1,466,000 5,188,230 3.5390 0.962 0.959 0.964 0.953 0.978 5,397,345 0.9613 -2.48%
2007-06-26 0 3.630 3.630 3.640 3.520 3.640 1,793,000 6,415,160 3.5779 0.986 0.986 0.989 0.956 0.989 6,601,255 0.9718 0.83%
2007-06-25 0 3.600 3.530 3.600 3.510 3.640 3,831,000 13,595,110 3.5487 0.978 0.959 0.978 0.953 0.989 14,104,523 0.9639 0.00%
2007-06-22 0 3.600 3.590 3.600 3.590 3.700 3,216,000 11,686,490 3.6339 0.978 0.975 0.978 0.975 1.005 11,840,288 0.9870 -1.37%
2007-06-21 0 3.650 3.650 3.680 3.650 3.700 3,550,000 13,013,300 3.6657 0.991 0.991 1.000 0.991 1.005 13,069,970 0.9957 -2.67%
2007-06-20 0 3.750 3.750 3.760 3.660 3.770 2,060,000 7,644,820 3.7111 1.019 1.019 1.021 0.994 1.024 7,584,264 1.0080 -1.32%
2007-06-18 0 3.800 3.780 3.800 3.730 3.920 5,249,000 20,015,550 3.8132 1.032 1.027 1.032 1.013 1.065 19,325,147 1.0357 -2.06%
2007-06-15 0 3.880 3.870 3.880 3.830 3.900 5,924,000 22,915,060 3.8682 1.054 1.051 1.054 1.040 1.059 21,810,282 1.0507 1.31%
2007-06-14 0 3.830 3.830 3.840 3.800 3.840 3,639,000 13,894,200 3.8181 1.040 1.040 1.043 1.032 1.043 13,397,640 1.0371 0.52%
2007-06-13 0 3.810 3.810 3.820 3.660 3.860 6,238,000 23,677,200 3.7956 1.035 1.035 1.038 0.994 1.048 22,966,330 1.0310 4.10%
2007-06-12 0 3.660 3.660 3.680 3.530 3.680 11,695,000 42,154,620 3.6045 0.994 0.994 1.000 0.959 1.000 43,057,268 0.9790 0.83%
2007-06-11 0 3.630 3.630 3.650 3.620 3.840 9,894,000 36,438,490 3.6829 0.986 0.986 0.991 0.983 1.043 36,426,559 1.0003 -4.47%
2007-06-08 0 3.800 3.790 3.800 3.750 3.820 2,919,000 11,049,600 3.7854 1.032 1.029 1.032 1.019 1.038 10,746,829 1.0282 -0.52%
2007-06-07 0 3.820 3.810 3.820 3.540 3.880 12,598,000 47,047,212 3.7345 1.038 1.035 1.038 0.962 1.054 46,381,826 1.0143 7.61%
2007-06-06 0 3.550 3.540 3.550 3.500 3.610 8,416,500 29,898,560 3.5524 0.964 0.962 0.964 0.951 0.981 30,986,874 0.9649 -0.84%
2007-06-05 0 3.580 3.570 3.590 3.520 3.720 5,928,500 21,281,070 3.5896 0.972 0.970 0.975 0.956 1.010 21,826,850 0.9750 -2.72%
2007-06-04 0 3.680 3.680 3.720 3.650 3.880 8,351,000 31,077,250 3.7214 1.000 1.000 1.010 0.991 1.054 30,745,724 1.0108 -3.66%
2007-06-01 0 3.820 3.810 3.820 3.810 4.020 4,768,000 18,472,320 3.8742 1.038 1.035 1.038 1.035 1.092 17,554,258 1.0523 -4.02%
2007-05-31 0 3.980 3.970 3.980 3.930 4.050 5,691,000 22,757,730 3.9989 1.081 1.078 1.081 1.067 1.100 20,952,451 1.0862 0.00%
2007-05-30 0 3.980 3.980 4.000 3.930 4.110 3,287,000 13,119,540 3.9913 1.081 1.081 1.086 1.067 1.116 12,101,688 1.0841 -2.93%
2007-05-29 0 4.100 4.070 4.100 4.050 4.150 4,931,000 20,207,410 4.0980 1.114 1.105 1.114 1.100 1.127 18,154,372 1.1131 -1.20%
2007-05-28 0 4.150 4.130 4.150 4.110 4.210 1,593,000 6,606,440 4.1472 1.127 1.122 1.127 1.116 1.143 5,864,919 1.1264 0.97%
2007-05-25 0 4.110 4.090 4.110 4.030 4.150 1,345,000 5,497,830 4.0876 1.116 1.111 1.116 1.095 1.127 4,951,862 1.1103 -0.96%
2007-05-23 0 4.150 4.150 4.200 4.030 4.200 5,775,000 23,940,400 4.1455 1.127 1.127 1.141 1.095 1.141 21,261,712 1.1260 2.47%
2007-05-22 0 4.050 4.050 4.090 4.020 4.210 4,818,000 19,806,960 4.1110 1.100 1.100 1.111 1.092 1.143 17,738,342 1.1166 -2.17%
2007-05-21 0 4.140 4.150 4.170 4.000 4.260 5,761,000 23,938,150 4.1552 1.124 1.127 1.133 1.086 1.157 21,210,168 1.1286 -2.59%
2007-05-18 0 4.250 4.230 4.250 4.230 4.350 940,000 4,004,600 4.2602 1.154 1.149 1.154 1.149 1.182 3,460,781 1.1571 -2.30%
2007-05-17 0 4.350 4.340 4.390 4.350 4.450 2,088,000 9,220,420 4.4159 1.182 1.179 1.192 1.182 1.209 7,687,351 1.1994 -0.91%
2007-05-16 0 4.430 4.410 4.430 4.350 4.480 1,321,000 5,830,860 4.4140 1.192 1.187 1.192 1.171 1.206 4,907,816 1.1881 0.91%
2007-05-15 0 4.390 4.350 4.400 4.290 4.550 1,272,000 5,548,568 4.3621 1.182 1.171 1.184 1.155 1.225 4,725,770 1.1741 -1.35%
2007-05-14 0 4.450 4.480 4.550 4.210 4.500 3,820,000 16,413,600 4.2968 1.198 1.206 1.225 1.133 1.211 14,192,170 1.1565 5.95%
2007-05-11 0 4.200 4.190 4.200 4.190 4.270 2,420,000 10,211,570 4.2197 1.130 1.128 1.130 1.128 1.149 8,990,851 1.1358 -2.55%
2007-05-10 0 4.310 4.290 4.310 4.250 4.330 954,000 4,079,200 4.2759 1.160 1.155 1.160 1.144 1.165 3,544,327 1.1509 1.17%
2007-05-09 0 4.260 4.260 4.270 4.230 4.280 1,780,000 7,597,510 4.2683 1.147 1.147 1.149 1.139 1.152 6,613,105 1.1489 -0.23%
2007-05-08 0 4.270 4.270 4.300 4.250 4.330 1,416,000 6,048,780 4.2717 1.149 1.149 1.157 1.144 1.165 5,260,763 1.1498 0.23%
2007-05-07 0 4.260 4.260 4.270 4.220 4.270 3,641,000 15,502,650 4.2578 1.147 1.147 1.149 1.136 1.149 13,527,144 1.1460 0.00%
2007-05-04 0 4.260 4.260 4.270 4.260 4.340 1,522,761 6,532,303 4.2898 1.147 1.147 1.149 1.147 1.168 5,657,404 1.1546 -0.47%
2007-05-03 0 4.280 4.270 4.290 4.190 4.310 4,621,000 19,659,120 4.2543 1.152 1.149 1.155 1.128 1.160 17,168,068 1.1451 1.90%
2007-05-02 0 4.200 4.160 4.230 4.150 4.310 8,820,000 37,369,920 4.2370 1.130 1.120 1.139 1.117 1.160 32,768,309 1.1404 -1.41%
2007-04-30 0 4.260 4.250 4.260 4.250 4.320 4,034,000 17,151,010 4.2516 1.147 1.144 1.147 1.144 1.163 14,987,229 1.1444 -1.16%
2007-04-27 0 4.310 4.310 4.320 4.270 4.320 1,499,000 6,444,180 4.2990 1.160 1.160 1.163 1.149 1.163 5,569,126 1.1571 -1.82%
2007-04-26 0 4.390 4.350 4.390 4.230 4.400 7,777,580 33,402,643 4.2947 1.182 1.171 1.182 1.139 1.184 28,895,481 1.1560 2.81%
2007-04-25 0 4.270 4.270 4.280 4.240 4.280 3,441,000 14,640,450 4.2547 1.149 1.149 1.152 1.141 1.152 12,784,099 1.1452 0.23%
2007-04-24 0 4.260 4.260 4.280 4.200 4.390 3,633,000 15,454,130 4.2538 1.147 1.147 1.152 1.130 1.182 13,497,423 1.1450 -1.39%
2007-04-23 0 4.320 4.320 4.330 4.180 4.360 3,967,000 17,019,050 4.2902 1.163 1.163 1.165 1.125 1.174 14,738,309 1.1547 3.85%
2007-04-20 0 4.160 4.160 4.190 4.160 4.260 1,632,580 6,886,555 4.2182 1.120 1.120 1.128 1.120 1.147 6,065,407 1.1354 -0.48%
2007-04-19 0 4.180 4.150 4.180 4.000 4.190 6,521,000 26,835,050 4.1152 1.125 1.117 1.125 1.077 1.128 24,227,000 1.1077 -0.95%
2007-04-18 0 4.220 4.200 4.230 4.120 4.390 7,176,355 30,339,335 4.2277 1.136 1.130 1.139 1.109 1.182 26,661,793 1.1379 -2.09%
2007-04-17 0 4.310 4.310 4.320 4.000 4.430 9,823,000 42,067,190 4.2825 1.160 1.160 1.163 1.077 1.192 36,494,683 1.1527 -3.36%
2007-04-16 0 4.460 4.450 4.470 4.450 4.600 5,131,000 22,999,790 4.4825 1.200 1.198 1.203 1.198 1.238 19,062,834 1.2065 -2.62%
2007-04-13 0 4.580 4.510 4.580 4.500 4.610 2,220,000 10,074,690 4.5381 1.233 1.214 1.233 1.211 1.241 8,247,806 1.2215 1.33%
2007-04-12 0 4.520 4.510 4.540 4.470 4.660 4,566,000 20,860,840 4.5687 1.217 1.214 1.222 1.203 1.254 16,963,730 1.2297 -2.16%
2007-04-11 0 4.620 4.620 4.630 4.570 4.650 2,632,000 12,137,590 4.6115 1.244 1.244 1.246 1.230 1.252 9,778,480 1.2413 1.09%
2007-04-10 0 4.570 4.570 4.580 4.540 4.790 4,163,000 19,083,470 4.5841 1.230 1.230 1.233 1.222 1.289 15,466,493 1.2339 -2.35%
2007-04-04 0 4.680 4.680 4.690 4.670 4.820 3,089,000 14,579,710 4.7199 1.260 1.260 1.262 1.257 1.297 11,476,339 1.2704 -0.43%
2007-04-03 0 4.700 4.690 4.700 4.650 4.760 2,170,000 10,241,010 4.7194 1.265 1.262 1.265 1.252 1.281 8,062,044 1.2703 0.00%
2007-04-02 0 4.700 4.690 4.700 4.690 4.940 5,007,000 24,247,950 4.8428 1.265 1.262 1.265 1.262 1.330 18,602,146 1.3035 -2.08%
2007-03-30 0 4.800 4.800 4.810 4.650 4.840 7,562,500 36,004,670 4.7609 1.292 1.292 1.295 1.252 1.303 28,096,410 1.2815 4.58%
2007-03-29 0 4.590 4.580 4.590 4.470 4.610 1,469,000 6,704,080 4.5637 1.235 1.233 1.235 1.203 1.241 5,457,670 1.2284 0.88%
2007-03-28 0 4.550 4.540 4.570 4.490 4.650 3,792,000 17,352,538 4.5761 1.225 1.222 1.230 1.209 1.252 14,088,144 1.2317 -2.57%
2007-03-27 0 4.670 4.660 4.670 4.600 4.740 2,630,000 12,276,120 4.6677 1.257 1.254 1.257 1.238 1.276 9,771,049 1.2564 0.43%
2007-03-26 0 4.650 4.640 4.650 4.410 4.800 7,847,000 36,284,772 4.6240 1.252 1.249 1.252 1.187 1.292 29,153,392 1.2446 5.44%
2007-03-23 0 4.410 4.410 4.430 4.380 4.470 3,161,000 13,946,400 4.4120 1.187 1.187 1.192 1.179 1.203 11,743,835 1.1876 -0.90%
2007-03-22 0 4.450 4.490 4.500 4.320 4.500 6,933,000 30,665,130 4.4231 1.198 1.209 1.211 1.163 1.211 25,757,674 1.1905 3.49%
2007-03-21 0 4.300 4.290 4.300 4.290 4.380 2,443,000 10,592,910 4.3360 1.157 1.155 1.157 1.155 1.179 9,076,301 1.1671 -2.27%
2007-03-20 0 4.400 4.290 4.400 4.230 4.400 4,030,000 17,282,460 4.2885 1.184 1.155 1.184 1.139 1.184 14,972,368 1.1543 2.33%
2007-03-19 0 4.300 4.280 4.300 4.180 4.320 2,368,000 10,032,690 4.2368 1.157 1.152 1.157 1.125 1.163 8,797,659 1.1404 -0.46%
2007-03-16 0 4.320 4.320 4.350 4.280 4.400 1,866,000 8,084,280 4.3324 1.163 1.163 1.171 1.152 1.184 6,932,615 1.1661 -0.46%
2007-03-15 0 4.340 4.340 4.370 4.310 4.400 2,532,000 11,000,940 4.3448 1.168 1.168 1.176 1.160 1.184 9,406,957 1.1694 1.40%
2007-03-14 0 4.280 4.260 4.270 4.100 4.350 9,007,000 38,008,020 4.2198 1.152 1.147 1.149 1.104 1.171 33,463,057 1.1358 -4.68%
2007-03-13 0 4.490 4.470 4.490 4.400 4.530 7,057,000 31,634,850 4.4828 1.209 1.203 1.209 1.184 1.219 26,218,362 1.2066 0.45%
2007-03-12 0 4.470 4.450 4.490 4.400 4.560 7,216,000 32,233,140 4.4669 1.203 1.198 1.209 1.184 1.227 26,809,084 1.2023 0.45%
2007-03-09 0 4.450 4.450 4.490 4.400 4.510 6,144,000 27,431,960 4.4648 1.198 1.198 1.209 1.184 1.214 22,826,359 1.2018 1.14%
2007-03-08 0 4.400 4.380 4.400 4.340 4.460 7,978,000 35,239,870 4.4171 1.184 1.179 1.184 1.168 1.200 29,640,087 1.1889 1.38%
2007-03-07 0 4.340 4.330 4.350 4.290 4.530 7,368,000 32,602,015 4.4248 1.168 1.165 1.171 1.155 1.219 27,373,798 1.1910 -1.59%
2007-03-06 0 4.410 4.380 4.400 4.200 4.490 8,255,000 35,688,220 4.3232 1.187 1.179 1.184 1.130 1.209 30,669,205 1.1636 6.27%
2007-03-05 0 4.150 4.140 4.150 3.900 4.520 13,038,000 54,403,330 4.1727 1.117 1.114 1.117 1.050 1.217 48,439,140 1.1231 -8.59%
2007-03-02 0 4.540 4.530 4.580 4.290 4.710 7,241,000 32,502,690 4.4887 1.222 1.219 1.233 1.155 1.268 26,901,964 1.2082 -2.78%
2007-03-01 0 4.670 4.660 4.670 4.660 4.830 5,707,000 27,199,850 4.7661 1.257 1.254 1.257 1.254 1.300 21,202,805 1.2828 -1.68%
2007-02-28 0 4.750 4.730 4.750 4.400 4.790 10,338,000 47,969,680 4.6401 1.279 1.273 1.279 1.184 1.289 38,408,025 1.2489 -3.85%
2007-02-27 0 4.940 4.930 4.940 4.900 5.250 8,126,000 40,812,030 5.0224 1.330 1.327 1.330 1.319 1.413 30,189,941 1.3518 -4.82%
2007-02-26 0 5.190 5.180 5.200 5.110 5.220 6,005,000 30,960,760 5.1558 1.397 1.394 1.400 1.375 1.405 22,309,943 1.3878 0.78%
2007-02-23 0 5.150 5.140 5.160 5.050 5.170 4,859,000 24,887,640 5.1220 1.386 1.383 1.389 1.359 1.392 18,052,292 1.3786 0.98%
2007-02-22 0 5.100 5.100 5.110 5.090 5.180 3,563,000 18,325,120 5.1432 1.373 1.373 1.375 1.370 1.394 13,237,357 1.3843 0.39%
2007-02-21 0 5.080 5.090 5.100 5.020 5.170 5,825,000 29,711,010 5.1006 1.367 1.370 1.373 1.351 1.392 21,641,202 1.3729 0.00%
2007-02-16 0 5.080 5.050 5.080 5.030 5.230 8,619,000 43,993,480 5.1042 1.367 1.359 1.367 1.354 1.408 32,021,548 1.3739 -0.97%
2007-02-15 0 5.130 5.130 5.140 4.810 5.180 14,003,000 70,676,690 5.0473 1.381 1.381 1.383 1.295 1.394 52,024,335 1.3585 5.56%
2007-02-14 0 4.860 4.840 4.860 4.780 4.910 6,821,000 32,980,860 4.8352 1.308 1.303 1.308 1.287 1.322 25,341,569 1.3015 0.83%
2007-02-13 0 4.820 4.800 4.820 4.780 4.970 9,962,000 48,356,750 4.8541 1.297 1.292 1.297 1.287 1.338 37,011,099 1.3065 -3.41%
2007-02-12 0 4.990 4.990 5.000 4.980 5.190 9,180,000 46,607,620 5.0771 1.343 1.343 1.346 1.340 1.397 34,105,791 1.3666 -0.60%
2007-02-09 0 5.020 5.020 5.030 4.840 5.040 10,691,000 52,934,720 4.9513 1.351 1.351 1.354 1.303 1.357 39,719,500 1.3327 2.87%
2007-02-08 0 4.880 4.900 4.910 4.790 5.000 15,907,000 78,250,230 4.9192 1.314 1.319 1.322 1.289 1.346 59,098,128 1.3241 -0.61%
2007-02-07 0 4.910 4.910 4.930 4.650 4.920 18,048,000 86,895,650 4.8147 1.322 1.322 1.327 1.252 1.324 67,052,431 1.2959 4.47%
2007-02-06 0 4.700 4.710 4.720 4.480 4.720 21,284,000 98,952,010 4.6491 1.265 1.268 1.270 1.206 1.270 79,074,908 1.2514 4.44%
2007-02-05 0 4.500 4.500 4.510 4.380 4.580 17,550,500 79,198,735 4.5126 1.211 1.211 1.214 1.179 1.233 65,204,105 1.2146 3.45%
2007-02-02 0 4.350 4.330 4.340 4.260 4.380 8,900,000 38,629,920 4.3404 1.171 1.165 1.168 1.147 1.179 33,065,527 1.1683 1.16%
2007-02-01 0 4.300 4.310 4.320 4.180 4.380 9,836,000 41,933,030 4.2632 1.157 1.160 1.163 1.125 1.179 36,542,980 1.1475 0.23%
2007-01-31 0 4.290 4.270 4.290 4.200 4.490 10,461,000 45,082,660 4.3096 1.155 1.149 1.155 1.130 1.209 38,864,998 1.1600 -3.38%
2007-01-30 0 4.440 4.440 4.460 4.330 4.600 38,041,600 169,442,200 4.4541 1.195 1.195 1.200 1.165 1.238 141,333,209 1.1989 1.37%
2007-01-29 0 4.380 4.390 4.400 3.990 4.400 54,106,600 225,252,010 4.1631 1.179 1.182 1.184 1.074 1.184 201,018,344 1.1206 13.77%
2007-01-26 0 3.850 3.830 3.840 3.700 3.910 13,241,000 50,185,860 3.7902 1.036 1.031 1.034 0.996 1.052 49,193,331 1.0202 0.00%
2007-01-25 0 3.850 3.850 3.860 3.810 4.170 15,116,000 59,696,160 3.9492 1.036 1.036 1.039 1.026 1.122 56,159,383 1.0630 -7.00%
2007-01-24 0 4.140 4.140 4.150 4.100 4.280 6,859,000 28,821,750 4.2020 1.114 1.114 1.117 1.104 1.152 25,482,747 1.1310 -1.66%
2007-01-23 0 4.210 4.220 4.230 4.000 4.310 20,563,000 85,096,000 4.1383 1.133 1.136 1.139 1.077 1.160 76,396,229 1.1139 3.44%
2007-01-22 0 4.070 4.070 4.080 4.030 4.150 17,053,000 69,661,540 4.0850 1.095 1.095 1.098 1.085 1.117 63,355,779 1.0995 1.75%
2007-01-19 0 4.000 3.990 4.000 3.750 4.070 24,933,000 98,281,820 3.9418 1.077 1.074 1.077 1.009 1.095 92,631,774 1.0610 5.82%
2007-01-18 0 3.780 3.780 3.790 3.630 3.820 12,635,000 47,249,526 3.7396 1.017 1.017 1.020 0.977 1.028 46,941,903 1.0066 2.44%
2007-01-17 0 3.690 3.680 3.690 3.670 3.770 8,280,000 30,914,400 3.7336 0.993 0.991 0.993 0.988 1.015 30,762,086 1.0050 -1.07%
2007-01-16 0 3.730 3.720 3.730 3.670 3.770 9,743,000 36,378,100 3.7338 1.004 1.001 1.004 0.988 1.015 36,197,464 1.0050 0.54%
2007-01-15 0 3.710 3.720 3.730 3.600 3.730 7,632,000 28,099,620 3.6818 0.999 1.001 1.004 0.969 1.004 28,354,618 0.9910 1.92%
2007-01-12 0 3.640 3.640 3.650 3.620 3.680 6,528,000 23,826,170 3.6498 0.980 0.980 0.982 0.974 0.991 24,253,007 0.9824 1.68%
2007-01-11 0 3.580 3.550 3.570 3.520 3.650 8,054,000 28,977,830 3.5979 0.964 0.956 0.961 0.947 0.982 29,922,445 0.9684 1.70%
2007-01-10 0 3.520 3.520 3.550 3.460 3.690 9,336,000 33,519,650 3.5904 0.947 0.947 0.956 0.931 0.993 34,685,367 0.9664 -5.63%
2007-01-09 0 3.730 3.720 3.740 3.630 3.850 17,561,400 65,537,848 3.7319 1.004 1.001 1.007 0.977 1.036 65,244,601 1.0045 -2.61%
2007-01-08 0 3.830 3.820 3.830 3.630 3.860 29,000,000 109,130,280 3.7631 1.031 1.028 1.031 0.977 1.039 107,741,606 1.0129 2.96%
2007-01-05 0 3.720 3.720 3.730 3.450 3.760 45,047,000 164,882,310 3.6602 1.001 1.001 1.004 0.929 1.012 167,359,866 0.9852 5.38%
2007-01-04 0 3.530 3.530 3.560 3.460 3.680 29,865,000 106,647,280 3.5710 0.950 0.950 0.958 0.931 0.991 110,955,278 0.9612 -2.22%
2007-01-03 0 3.610 3.610 3.620 3.430 3.640 39,405,000 139,542,754 3.5412 0.972 0.972 0.974 0.923 0.980 146,398,551 0.9532 3.14%
2007-01-02 0 3.500 3.500 3.510 3.220 3.500 39,690,900 133,052,592 3.3522 0.942 0.942 0.945 0.867 0.942 147,460,734 0.9023 10.06%
2006-12-29 0 3.180 3.170 3.180 3.120 3.230 17,826,000 56,594,220 3.1748 0.856 0.853 0.856 0.840 0.869 66,227,650 0.8545 -1.85%
2006-12-28 0 3.240 3.230 3.240 3.100 3.270 26,735,000 86,209,730 3.2246 0.872 0.869 0.872 0.834 0.880 99,326,615 0.8679 2.86%
2006-12-27 0 3.150 3.150 3.160 3.090 3.400 31,687,500 100,787,540 3.1807 0.848 0.848 0.851 0.832 0.915 117,726,280 0.8561 -5.69%
2006-12-22 0 3.340 3.320 3.330 3.260 3.450 49,646,000 167,638,460 3.3767 0.899 0.894 0.896 0.877 0.929 184,446,198 0.9089 -5.11%
2006-12-21 0 3.520 3.510 3.520 3.300 3.870 329,576,500 1,193,977,550 3.6228 0.947 0.945 0.947 0.888 1.042 1,224,451,769 0.9751

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